FUNDMANAGER.co.uk

Dutch Bros Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	43.82000 +0.96	44.10	43.10	43.28	4,694,039
19 Oct 26	42.86000 +1.70	42.94	41.01	41.55	4,459,754
16 Oct 26	41.16000 +0.06	42.70	40.61	41.55	4,768,839
15 Oct 26	41.10000 +1.93	41.20	39.21	39.44	4,697,874
14 Oct 26	39.17000 +1.19	39.26	37.35	37.62	4,708,317
13 Oct 26	37.98000 +0.70	38.36	37.21	37.50	2,857,334
12 Oct 26	37.28000 -0.77	38.22	36.51	38.22	4,425,609
09 Oct 26	38.05000 -1.73	39.80	37.88	39.57	4,177,746
08 Oct 26	39.78000 +1.60	40.16	37.93	38.04	6,040,878
07 Oct 26	38.18000 -0.88	38.90	38.15	38.73	3,814,987
06 Oct 26	39.06000 +0.83	39.22	38.15	38.50	4,393,579
05 Oct 26	38.23000 -0.44	39.06	37.42	38.79	4,458,561
02 Oct 26	38.67000 +0.06	39.25	38.49	38.95	3,015,935
01 Oct 26	38.61000 +0.05	38.85	37.51	38.50	3,806,763
30 Sep 26	38.56000 +0.46	39.69	38.18	38.88	5,206,143
29 Sep 26	38.10000 +0.36	38.37	37.41	38.00	3,395,623
28 Sep 26	37.74000 -0.15	38.38	37.40	37.41	4,502,150
25 Sep 26	37.89000 -0.62	38.80	37.80	38.43	3,256,311
24 Sep 26	38.51000 +0.08	38.82	37.90	38.45	2,780,211
23 Sep 26	38.43000 -0.33	39.03	37.72	38.73	4,528,199
22 Sep 26	38.76000 -0.39	40.10	38.58	39.85	5,916,750
21 Sep 26	39.15000 -0.88	40.56	38.28	40.55	6,256,953
18 Sep 26	40.03000 -0.13	40.60	39.51	40.44	6,586,568
17 Sep 26	40.16000 -1.21	42.16	40.11	41.89	5,328,358
16 Sep 26	41.37000 -0.61	42.49	41.17	42.08	4,414,942
15 Sep 26	41.98000 -2.07	44.27	41.89	44.11	4,451,075
14 Sep 26	44.05000 +0.15	44.30	43.15	43.25	3,074,782
11 Sep 26	43.90000 +0.46	44.54	43.31	43.75	3,043,479
10 Sep 26	43.44000 -1.52	44.87	43.29	44.50	5,361,617
09 Sep 26	44.96000 -0.92	45.70	44.77	45.55	2,827,074
08 Sep 26	45.88000 -0.70	47.48	45.72	46.49	3,885,856
04 Sep 26	46.58000 +0.34	46.85	45.25	45.88	2,810,754
03 Sep 26	46.24000 -1.89	48.67	46.10	48.40	4,976,314
02 Sep 26	48.13000 +1.82	48.29	45.88	46.11	4,395,139
01 Sep 26	46.31000 -2.55	48.51	45.60	48.13	7,246,598
31 Aug 26	48.86000 -1.05	50.13	48.61	49.60	2,970,768
28 Aug 26	49.91000 -0.80	51.72	49.84	51.25	2,612,886
27 Aug 26	50.71000 -0.52	51.83	50.50	51.66	2,459,761
26 Aug 26	51.23000 +0.15	51.29	49.91	50.89	3,036,819
25 Aug 26	51.08000 -0.87	52.57	50.73	51.85	3,996,962
24 Aug 26	51.95000 +2.08	52.27	50.34	50.48	4,092,846
21 Aug 26	49.87000 +0.50	49.97	48.91	49.36	2,570,927
20 Aug 26	49.37000 -0.90	50.25	48.65	50.20	3,764,013
19 Aug 26	50.27000 +1.83	51.18	48.07	48.25	4,449,273
18 Aug 26	48.44000 -1.98	50.24	48.37	49.89	5,354,270
17 Aug 26	50.42000 -1.60	52.00	49.79	52.00	4,637,564
14 Aug 26	52.02000 +0.89	52.55	51.20	51.23	3,562,961
13 Aug 26	51.13000 +0.11	52.79	50.87	51.42	3,524,864
12 Aug 26	51.02000 +1.45	51.48	49.72	50.00	4,275,953
11 Aug 26	49.57000 -1.72	52.02	49.50	51.64	4,398,110
10 Aug 26	51.29000 -1.72	53.24	50.98	52.85	5,297,074
07 Aug 26	53.01000 -0.32	53.95	52.21	53.85	7,170,579
06 Aug 26	53.33000 -12.34	56.46	53.01	56.46	15,850,170
05 Aug 26	65.67000 +1.56	66.47	64.56	65.19	3,464,036
04 Aug 26	64.11000 -0.87	65.51	63.91	65.45	3,566,467
03 Aug 26	64.98000 -0.85	68.20	64.39	67.15	3,108,791
31 Jul 26	65.83000 +0.40	67.02	65.45	65.69	1,998,589
30 Jul 26	65.43000 +0.82	67.24	64.68	65.77	2,010,797
29 Jul 26	64.61000 -0.06	66.49	64.00	64.08	3,401,346
28 Jul 26	64.67000 -1.03	66.21	64.18	64.81	2,383,265
27 Jul 26	65.70000 +1.70	66.21	64.51	65.51	3,029,204
24 Jul 26	64.00000 +0.01	65.50	62.92	64.24	1,590,987
23 Jul 26	63.99000 -0.96	64.93	63.24	64.00	1,609,252
22 Jul 26	64.95000 -1.18	66.46	64.30	65.75	1,858,125
21 Jul 26	66.13000 -0.12	68.22	66.05	66.78	2,398,514
20 Jul 26	66.25000 -2.11	69.87	65.76	69.09	2,448,224
17 Jul 26	68.36000 +3.01	69.39	65.85	66.36	3,061,295
16 Jul 26	65.35000 +1.49	65.61	63.27	63.30	1,754,189
15 Jul 26	63.86000 -0.19	66.91	63.64	64.30	2,742,329
14 Jul 26	64.05000 -2.41	67.96	64.00	67.27	2,802,208
13 Jul 26	66.46000 -1.10	68.29	66.09	68.00	2,569,476
10 Jul 26	67.56000 +1.92	67.94	65.27	65.86	2,049,717
09 Jul 26	65.64000 +0.71	66.54	64.22	64.72	3,108,318
08 Jul 26	64.93000 -1.35	65.72	62.40	65.12	3,639,165
07 Jul 26	66.28000 -1.81	68.68	65.20	67.63	3,360,281
06 Jul 26	68.09000 -4.07	72.75	67.83	72.36	3,386,939
02 Jul 26	72.16000 -1.15	74.02	71.22	73.71	3,076,634
01 Jul 26	73.31000 +1.50	73.67	71.83	72.76	2,822,043
30 Jun 26	71.81000 +0.12	73.03	70.50	71.49	2,638,898
29 Jun 26	71.69000 -0.16	73.77	70.57	72.00	3,389,583
26 Jun 26	71.85000 +5.25	71.94	65.77	65.88	5,127,012
25 Jun 26	66.60000 -0.55	68.17	65.77	66.95	3,683,302
24 Jun 26	67.15000 -0.29	68.70	66.63	66.96	2,803,413
23 Jun 26	67.44000 +0.41	68.55	65.04	65.84	2,405,043
22 Jun 26	67.03000 -3.69	71.53	66.90	71.00	3,272,373
18 Jun 26	70.72000 +5.00	71.72	66.87	67.04	5,746,932
17 Jun 26	65.72000 -0.31	68.00	65.55	65.79	2,923,163
16 Jun 26	66.03000 -0.48	67.98	65.81	66.75	2,800,675
15 Jun 26	66.51000 +0.62	68.50	66.41	67.05	3,794,309
12 Jun 26	65.89000 +0.86	66.74	64.07	65.00	4,832,899
11 Jun 26	65.03000 +4.75	65.15	59.47	60.68	5,912,757
10 Jun 26	60.28000 +2.49	61.31	56.98	57.92	6,656,838
09 Jun 26	57.79000 +1.54	58.64	55.76	56.42	3,412,795
08 Jun 26	56.25000 +0.73	57.27	54.00	55.11	2,231,084
05 Jun 26	55.52000 -0.40	56.58	54.51	56.00	2,347,843
04 Jun 26	55.92000 -0.68	58.50	55.15	56.83	3,349,340
03 Jun 26	56.60000 -1.26	57.01	54.96	56.85	2,823,460
02 Jun 26	57.86000 -1.03	58.76	56.70	57.47	2,485,213
01 Jun 26	58.89000 +0.89	58.93	57.35	57.40	2,889,502
29 May 26	58.00000 +1.44	58.78	56.18	56.56	3,784,805
28 May 26	56.56000 +0.65	56.79	54.80	55.10	2,783,482
27 May 26	55.91000 +2.34	56.60	54.30	54.44	3,843,988
26 May 26	53.57000 +1.45	53.67	52.08	52.11	3,151,059
22 May 26	52.12000 -1.34	54.33	51.80	54.00	2,458,334
21 May 26	53.46000 -1.65	55.16	52.80	54.25	3,573,472
20 May 26	55.11000 +2.34	55.45	52.15	53.28	3,818,725
19 May 26	52.77000 +0.03	54.38	52.06	53.10	3,734,026
18 May 26	52.74000 +1.73	53.21	50.27	50.62	4,124,209
15 May 26	51.01000 +1.01	51.96	49.12	49.50	3,545,095
14 May 26	50.00000 +1.60	50.21	48.75	49.19	4,152,794
13 May 26	48.40000 -2.28	50.85	48.32	50.34	3,191,510
12 May 26	50.68000 -0.45	51.33	49.35	50.67	4,713,115
11 May 26	51.13000 -1.58	53.53	50.83	53.00	4,355,475
08 May 26	52.71000 -0.83	54.39	51.54	54.23	5,626,207
07 May 26	53.54000 -5.52	55.00	51.55	54.00	12,771,549
06 May 26	59.06000 +1.89	59.74	57.32	58.34	9,182,031
05 May 26	57.17000 +0.33	58.18	56.64	57.28	3,723,468
04 May 26	56.84000 -0.11	57.94	54.94	56.49	3,949,361
01 May 26	56.95000 -0.56	58.61	56.63	57.94	3,226,412
30 Apr 26	57.51000 +2.17	58.41	55.40	55.77	3,273,455
29 Apr 26	55.34000 -0.04	56.06	54.73	54.93	2,623,302
28 Apr 26	55.38000 -2.00	57.28	55.26	56.53	3,478,185
27 Apr 26	57.38000 -0.06	58.64	56.90	57.44	3,452,992
24 Apr 26	57.44000 +2.90	57.71	54.68	55.04	3,869,602
23 Apr 26	54.54000 -1.53	57.00	53.77	56.35	3,280,134
22 Apr 26	56.07000 +2.44	56.86	54.09	54.10	3,970,210
21 Apr 26	53.63000 -0.99	56.30	53.55	54.62	4,976,422
20 Apr 26	54.62000 +1.18	54.63	51.89	52.79	4,077,712
17 Apr 26	53.44000 +2.84	54.32	52.00	52.01	5,815,058
16 Apr 26	50.60000 -1.12	52.87	50.26	51.90	5,489,704
15 Apr 26	51.72000 -0.39	53.39	51.71	52.15	3,916,879
14 Apr 26	52.11000 -0.75	53.80	51.08	53.15	6,019,330
13 Apr 26	52.86000 -3.02	54.62	51.80	54.27	6,405,173
10 Apr 26	55.88000 +0.03	56.75	54.88	56.68	2,422,993
09 Apr 26	55.85000 +0.35	56.81	54.69	54.85	3,354,874
08 Apr 26	55.50000 +2.47	58.20	55.15	56.53	4,406,218
07 Apr 26	53.03000 +0.00	53.70	52.16	52.34	4,371,876
06 Apr 26	53.03000 +2.68	53.64	49.75	50.27	3,225,669
02 Apr 26	50.35000 -0.21	51.14	48.52	48.99	2,336,741
01 Apr 26	50.56000 -0.10	51.93	49.98	51.42	2,976,404
31 Mar 26	50.66000 +2.67	51.17	48.87	49.18	3,984,626
30 Mar 26	47.99000 +1.30	49.14	47.13	47.41	3,468,555
27 Mar 26	46.69000 -1.33	47.76	44.58	47.50	4,788,372
26 Mar 26	48.02000 -3.31	50.65	47.95	50.28	3,334,541
25 Mar 26	51.33000 -1.34	53.80	49.80	53.46	2,863,519
24 Mar 26	52.67000 +0.24	53.50	51.50	51.81	2,990,808
23 Mar 26	52.43000 +2.43	53.30	51.39	51.45	3,963,934
20 Mar 26	50.00000 -0.93	51.75	49.69	50.43	3,296,797
19 Mar 26	50.93000 -0.25	51.40	49.08	50.41	3,373,357
18 Mar 26	51.18000 -0.11	52.33	50.70	50.95	2,980,571
17 Mar 26	51.29000 +1.04	51.74	50.68	50.77	3,187,807
16 Mar 26	50.25000 +2.95	50.40	47.80	47.84	3,631,477
13 Mar 26	47.30000 -0.87	49.10	47.08	48.86	4,372,877
12 Mar 26	48.17000 -3.42	51.93	48.13	51.05	4,293,778
11 Mar 26	51.59000 -0.62	52.53	50.85	52.34	2,667,364
10 Mar 26	52.21000 -0.24	53.08	51.76	52.38	2,922,253
09 Mar 26	52.45000 +1.14	52.65	48.62	50.39	5,439,887
06 Mar 26	51.31000 -3.20	53.82	50.90	53.12	4,856,088
05 Mar 26	54.51000 +1.81	55.09	52.12	52.56	4,760,263
04 Mar 26	52.70000 -0.33	54.12	52.50	53.29	3,564,883
03 Mar 26	53.03000 -0.21	53.80	50.52	52.00	3,703,492
02 Mar 26	53.24000 -0.37	54.48	52.01	53.38	4,722,367
27 Feb 26	53.61000 -0.30	53.72	51.26	52.27	3,665,926
26 Feb 26	53.91000 +3.06	54.19	51.17	52.00	5,687,459
25 Feb 26	50.85000 +1.66	50.92	49.37	49.50	4,736,030
24 Feb 26	49.19000 +1.91	49.36	46.52	46.77	4,395,973
23 Feb 26	47.28000 -1.53	48.52	46.73	48.00	4,973,716
20 Feb 26	48.81000 -0.92	49.90	48.03	49.38	5,586,955
19 Feb 26	49.73000 -3.69	53.23	48.92	53.17	10,176,948
18 Feb 26	53.42000 -0.19	55.93	53.03	54.27	5,042,186
17 Feb 26	53.61000 +0.41	54.35	50.61	54.14	7,617,102
13 Feb 26	53.20000 +2.38	59.83	49.94	59.50	19,991,148
12 Feb 26	50.82000 -2.70	54.50	50.14	54.00	7,669,678
11 Feb 26	53.52000 -1.53	55.60	53.17	55.30	5,841,142
10 Feb 26	55.05000 -1.80	56.76	54.99	56.50	5,306,751
09 Feb 26	56.85000 -0.19	57.50	55.52	57.00	6,550,864
06 Feb 26	57.04000 +4.62	57.14	53.17	53.55	4,974,322
05 Feb 26	52.42000 -2.06	54.72	51.76	54.08	4,474,923
04 Feb 26	54.48000 +0.99	54.69	52.64	53.02	5,278,412
03 Feb 26	53.49000 -2.28	55.69	52.15	55.65	6,523,871
02 Feb 26	55.77000 +1.38	56.57	52.89	54.05	6,431,361
30 Jan 26	54.39000 -3.08	57.46	53.15	57.39	23,696,496
29 Jan 26	57.47000 +0.03	57.79	55.90	57.10	5,133,976
28 Jan 26	57.44000 -0.38	59.71	57.26	59.51	7,867,964
27 Jan 26	57.82000 -1.06	59.17	57.68	59.09	4,293,619
26 Jan 26	58.88000 -2.09	62.88	58.75	61.70	4,711,957
23 Jan 26	60.97000 +0.33	61.46	59.90	60.91	2,810,700
22 Jan 26	60.64000 -0.54	63.12	60.46	61.73	2,734,435
21 Jan 26	61.18000 -0.23	62.59	59.84	61.48	3,000,991
20 Jan 26	61.41000 -0.74	63.75	61.17	61.17	2,944,364
16 Jan 26	62.15000 +1.01	63.03	61.00	61.00	3,443,949
15 Jan 26	61.14000 -1.35	62.78	60.84	62.20	3,284,358
14 Jan 26	62.49000 +1.49	63.29	59.82	60.61	3,493,835
13 Jan 26	61.00000 -0.69	61.73	59.50	61.00	2,118,681
12 Jan 26	61.69000 -0.68	62.73	60.58	62.12	2,290,064
09 Jan 26	62.37000 -0.69	63.65	61.61	62.91	2,129,489
08 Jan 26	63.06000 -0.15	63.90	61.52	62.49	2,558,785
07 Jan 26	63.21000 -0.05	63.95	62.46	63.36	2,066,657
06 Jan 26	63.26000 +3.14	63.77	58.65	59.89	4,767,002
05 Jan 26	60.12000 -2.04	62.50	59.59	62.29	3,109,894
02 Jan 26	62.16000 +0.94	62.38	60.23	61.36	2,578,810
31 Dec 25	61.22000 -0.82	62.40	60.82	61.87	2,457,643
30 Dec 25	62.04000 -2.44	64.11	61.91	64.00	2,196,546
29 Dec 25	64.48000 +0.47	65.00	64.01	64.09	3,039,360
26 Dec 25	64.01000 -0.09	64.12	63.57	64.08	1,708,845
24 Dec 25	64.10000 +0.58	64.17	62.61	63.02	1,193,289
23 Dec 25	63.52000 -0.86	63.96	62.25	63.79	2,872,573
22 Dec 25	64.38000 -0.45	65.45	63.58	64.63	4,123,675
19 Dec 25	64.83000 -0.14	65.29	63.86	64.99	3,428,875
18 Dec 25	64.97000 +1.96	65.93	64.35	64.50	4,288,254
17 Dec 25	63.01000 +1.01	65.39	62.61	62.75	4,703,551
16 Dec 25	62.00000 +1.41	62.95	61.00	61.03	2,444,866
15 Dec 25	60.59000 -0.57	62.52	60.50	61.64	2,411,938
12 Dec 25	61.16000 +0.04	62.40	60.25	61.44	1,921,474
11 Dec 25	61.12000 +0.11	62.18	60.50	60.86	1,876,233
10 Dec 25	61.01000 +2.11	61.40	59.34	59.35	3,182,185
09 Dec 25	58.90000 +0.82	59.50	57.95	58.69	1,983,715
08 Dec 25	58.08000 -0.35	58.50	57.30	58.30	2,161,389
05 Dec 25	58.43000 -2.46	61.02	57.77	61.00	3,690,485
04 Dec 25	60.89000 -0.32	62.30	60.44	61.84	1,714,838
03 Dec 25	61.21000 +2.27	61.96	59.60	60.00	3,516,987
02 Dec 25	58.94000 -0.42	59.82	58.51	59.63	2,024,053
01 Dec 25	59.36000 +0.75	60.58	58.13	58.66	3,006,392
28 Nov 25	58.61000 +0.33	59.76	58.61	58.80	1,239,422
26 Nov 25	58.28000 +0.91	60.09	57.00	57.38	3,898,653
25 Nov 25	57.37000 +4.01	57.73	53.02	53.42	6,975,071
24 Nov 25	53.36000 -1.48	55.25	52.32	55.08	4,100,260
21 Nov 25	54.84000 +3.97	55.65	51.45	51.60	4,873,493
20 Nov 25	50.87000 +0.65	53.24	50.56	51.50	4,043,883
19 Nov 25	50.22000 -1.08	51.50	49.52	51.50	3,122,859
18 Nov 25	51.30000 -0.32	51.95	50.44	51.01	3,026,868
17 Nov 25	51.62000 -2.09	55.22	51.01	53.66	3,376,694
14 Nov 25	53.71000 -1.66	55.18	53.28	54.29	2,663,032
13 Nov 25	55.37000 -2.25	57.90	54.50	57.25	3,179,158
12 Nov 25	57.62000 +1.61	59.42	56.53	56.99	3,694,655
11 Nov 25	56.01000 -0.67	58.50	55.38	56.43	2,995,530
10 Nov 25	56.68000 +3.25	57.31	54.49	54.61	4,551,558
07 Nov 25	53.43000 +0.21	54.14	50.69	52.67	4,753,006
06 Nov 25	53.22000 -2.34	57.06	52.62	56.31	7,613,721
05 Nov 25	55.56000 +0.39	56.98	54.15	54.83	6,677,194
04 Nov 25	55.17000 +0.68	56.33	53.35	54.05	4,748,378
03 Nov 25	54.49000 -1.05	57.27	53.70	56.00	6,228,537
31 Oct 25	55.54000 +0.01	57.02	55.51	55.80	3,097,128
30 Oct 25	55.53000 -2.31	57.70	54.03	55.02	4,204,945
29 Oct 25	57.84000 -1.48	59.37	57.39	59.30	2,691,668
28 Oct 25	59.32000 -0.55	60.22	58.43	59.92	2,529,278
27 Oct 25	59.87000 +2.96	60.19	57.84	58.38	3,745,086
24 Oct 25	56.91000 -0.23	58.39	56.40	58.15	2,809,727
23 Oct 25	57.14000 +0.03	57.49	56.00	57.16	2,469,079
22 Oct 25	57.11000 -0.38	57.87	56.01	56.92	3,307,472
21 Oct 25	57.49000 +1.39	58.24	56.46	56.85	3,616,713
20 Oct 25	56.10000 +1.19	57.07	55.00	55.37	4,036,948
17 Oct 25	54.91000 +0.38	55.27	53.80	54.30	3,234,504
16 Oct 25	54.53000 -0.48	55.40	52.90	54.94	5,199,249
15 Oct 25	55.01000 +2.09	55.09	53.07	53.63	4,703,020
14 Oct 25	52.92000 +0.61	53.18	50.23	51.31	4,984,525
13 Oct 25	52.31000 +3.43	52.66	49.88	50.25	6,675,558
10 Oct 25	48.88000 -0.76	50.35	48.11	49.53	4,385,054
09 Oct 25	49.64000 +1.71	50.85	47.75	47.80	6,341,791
08 Oct 25	47.93000 +0.27	48.68	47.16	47.87	4,153,211
07 Oct 25	47.66000 -1.37	49.26	47.42	49.09	4,510,436
06 Oct 25	49.03000 -1.52	50.71	48.76	50.69	4,705,043
03 Oct 25	50.55000 -1.78	52.45	50.31	52.12	4,486,986
02 Oct 25	52.33000 +0.80	52.68	51.80	52.01	3,327,217
01 Oct 25	51.53000 -0.81	52.24	51.12	51.75	4,093,581
30 Sep 25	52.34000 -0.23	52.50	51.27	52.39	3,446,526
29 Sep 25	52.57000 -0.53	53.95	51.85	53.76	4,632,928
26 Sep 25	53.10000 -0.26	53.67	52.18	53.56	3,596,692
25 Sep 25	53.36000 -0.73	54.10	52.78	53.24	3,199,502
24 Sep 25	54.09000 -1.26	56.83	53.98	55.55	3,975,121
23 Sep 25	55.35000 +0.09	56.95	55.25	55.53	3,114,046
22 Sep 25	55.26000 -3.36	58.52	55.08	58.43	6,195,022
19 Sep 25	58.62000 +0.50	59.08	57.24	58.50	4,175,061
18 Sep 25	58.12000 +0.17	58.90	57.53	58.59	2,801,644
17 Sep 25	57.95000 -1.39	60.07	57.52	59.55	3,322,555
16 Sep 25	59.34000 -2.76	62.40	59.23	62.14	4,810,668
15 Sep 25	62.10000 -2.45	65.00	62.03	64.27	3,530,845
12 Sep 25	64.55000 -1.95	66.46	64.15	66.19	3,052,643
11 Sep 25	66.50000 +1.47	66.77	64.54	65.34	2,609,267
10 Sep 25	65.03000 -0.61	65.76	64.19	65.00	3,513,448
09 Sep 25	65.64000 +1.34	65.93	63.70	64.30	2,884,196
08 Sep 25	64.30000 -1.68	66.28	63.67	65.66	6,150,103
05 Sep 25	65.98000 -5.45	73.58	65.78	72.21	6,125,497
04 Sep 25	71.43000 -0.28	72.00	70.27	72.00	2,704,554
03 Sep 25	71.71000 -1.27	72.77	71.29	72.57	2,031,884
02 Sep 25	72.98000 +1.15	73.24	69.78	70.53	2,797,163
29 Aug 25	71.83000 -2.41	74.22	70.37	74.15	3,343,109
28 Aug 25	74.24000 +1.03	74.31	71.54	73.05	3,096,117
27 Aug 25	73.21000 +0.94	74.65	72.17	72.20	3,290,161
26 Aug 25	72.27000 +2.63	72.50	68.86	68.99	3,818,246
25 Aug 25	69.64000 +4.12	69.99	65.60	65.60	5,831,000
22 Aug 25	65.52000 +2.39	65.82	63.13	63.19	4,745,385
21 Aug 25	63.13000 +0.19	63.45	62.18	62.37	1,865,037
20 Aug 25	62.94000 -0.88	63.55	62.13	63.15	1,915,442
19 Aug 25	63.82000 -1.58	65.72	63.69	65.00	2,211,738
18 Aug 25	65.40000 +2.43	65.47	62.75	62.90	3,115,471
15 Aug 25	62.97000 -0.29	63.36	62.30	62.79	2,514,828
14 Aug 25	63.26000 -4.28	67.09	62.83	66.42	5,101,414
13 Aug 25	67.54000 -1.28	69.95	66.57	69.95	3,364,900
12 Aug 25	68.82000 +1.34	68.88	66.46	67.69	2,737,420
11 Aug 25	67.48000 +1.40	69.38	66.50	66.78	4,831,497
08 Aug 25	66.08000 -4.19	70.04	64.90	69.56	6,575,112
07 Aug 25	70.27000 +12.48	71.80	66.50	69.56	13,974,741
06 Aug 25	57.79000 +0.34	58.77	57.24	58.05	7,256,607
05 Aug 25	57.45000 -1.03	59.19	56.91	58.95	3,532,444
04 Aug 25	58.48000 +1.77	59.25	57.00	58.07	3,640,885
01 Aug 25	56.71000 -2.56	58.91	56.18	58.30	2,959,665
31 Jul 25	59.27000 -0.80	60.47	58.71	60.30	3,045,119
30 Jul 25	60.07000 +1.76	60.24	58.48	59.00	3,268,414
29 Jul 25	58.31000 -0.92	59.89	57.66	59.86	1,920,485
28 Jul 25	59.23000 -0.27	60.38	58.82	59.82	1,812,871
25 Jul 25	59.50000 +1.04	59.76	57.75	58.98	3,334,988
24 Jul 25	58.46000 -4.35	62.78	58.15	62.25	4,940,413
23 Jul 25	62.81000 +0.03	63.45	62.31	63.11	1,896,561
22 Jul 25	62.78000 +0.21	63.16	61.75	62.54	1,504,008
21 Jul 25	62.57000 -1.80	64.73	62.45	64.49	1,955,239
18 Jul 25	64.37000 +0.89	64.75	63.19	63.92	1,763,282
17 Jul 25	63.48000 +0.60	63.96	62.61	63.52	1,889,275
16 Jul 25	62.88000 -0.98	64.12	61.81	63.90	1,883,182
15 Jul 25	63.86000 +0.42	64.56	63.27	63.50	2,208,557
14 Jul 25	63.44000 +0.11	65.08	63.08	63.86	2,222,326
11 Jul 25	63.33000 -0.38	64.35	62.86	63.76	2,127,981
10 Jul 25	63.71000 -2.61	66.99	63.70	66.99	3,077,699
09 Jul 25	66.32000 +0.23	66.98	65.53	66.39	1,346,039
08 Jul 25	66.09000 -0.38	66.86	65.45	66.24	1,719,897
07 Jul 25	66.47000 -0.75	66.51	64.90	66.51	2,980,658
03 Jul 25	67.22000 +1.17	67.42	65.63	66.00	1,485,532
02 Jul 25	66.05000 -1.05	67.00	64.60	66.99	2,414,302
01 Jul 25	67.10000 -1.27	69.08	66.92	68.60	2,610,507
30 Jun 25	68.37000 -0.97	71.00	68.03	70.82	2,079,496
27 Jun 25	69.34000 +1.88	70.13	66.74	67.55	4,943,440
26 Jun 25	67.46000 -1.09	68.90	66.02	68.80	2,852,747
25 Jun 25	68.55000 -1.84	71.12	68.45	70.60	2,378,573
24 Jun 25	70.39000 +1.12	70.90	69.39	70.27	1,968,678
23 Jun 25	69.27000 +1.66	69.43	65.60	67.00	3,222,357
20 Jun 25	67.61000 -2.22	70.39	67.52	70.15	3,682,711
18 Jun 25	69.83000 +0.89	70.53	68.28	68.90	1,583,095
17 Jun 25	68.94000 -1.87	70.99	68.50	70.00	2,484,933
16 Jun 25	70.81000 +2.67	71.38	68.92	68.92	2,352,891
13 Jun 25	68.14000 -3.26	69.73	65.75	69.52	4,140,068
12 Jun 25	71.40000 -0.07	71.98	70.38	71.13	2,016,307
11 Jun 25	71.47000 +1.18	72.20	70.76	71.53	1,776,291
10 Jun 25	70.29000 -3.09	73.90	69.70	73.10	3,199,159
09 Jun 25	73.38000 +0.30	74.63	72.27	73.61	2,575,343
06 Jun 25	73.08000 +0.06	74.66	71.25	74.15	3,310,611
05 Jun 25	73.02000 +0.69	77.88	71.77	73.14	6,608,741
04 Jun 25	72.33000 +1.53	72.95	70.67	71.02	1,565,772
03 Jun 25	70.80000 -0.96	73.50	70.48	72.30	2,421,889
02 Jun 25	71.76000 -0.44	72.06	68.70	71.97	3,142,961
30 May 25	72.20000 +2.47	72.67	69.40	70.12	2,981,595
29 May 25	69.73000 -0.96	71.50	69.32	71.38	1,751,963
28 May 25	70.69000 +0.54	71.20	69.83	70.39	1,668,574
27 May 25	70.15000 +2.26	70.95	68.50	69.59	2,640,208
23 May 25	67.89000 -0.57	69.19	66.50	66.51	2,391,372
22 May 25	68.46000 +3.56	68.59	64.61	64.79	4,398,266
21 May 25	64.90000 -2.56	67.25	64.81	66.29	4,352,277
20 May 25	67.46000 -4.45	71.55	67.14	71.25	5,400,620
19 May 25	71.91000 -1.81	73.26	71.25	71.41	3,239,458
16 May 25	73.72000 +2.09	73.93	70.65	71.32	5,270,831
15 May 25	71.63000 -0.29	71.99	70.11	70.87	1,915,771
14 May 25	71.92000 +1.69	71.95	70.05	70.66	2,172,835
13 May 25	70.23000 +0.37	70.81	68.78	69.90	4,012,128
12 May 25	69.86000 +6.43	70.00	66.24	66.36	3,791,727
09 May 25	63.43000 -1.02	65.04	62.60	64.56	3,009,337
08 May 25	64.45000 +5.23	65.14	58.20	59.00	7,026,177
07 May 25	59.22000 -0.38	60.83	58.86	59.75	4,982,167
06 May 25	59.60000 -0.76	60.06	58.24	59.51	2,735,257
05 May 25	60.36000 -0.74	61.64	60.31	60.83	2,408,009
02 May 25	61.10000 +1.14	61.96	60.26	60.87	2,428,480
01 May 25	59.96000 +0.22	60.79	59.05	60.38	2,403,967
30 Apr 25	59.74000 -1.24	59.93	56.65	58.88	2,737,525
29 Apr 25	60.98000 -0.54	61.76	59.60	61.36	2,556,115
28 Apr 25	61.52000 -1.85	64.28	60.50	63.99	2,366,992
25 Apr 25	63.37000 +1.86	63.50	61.16	61.76	1,702,505
24 Apr 25	61.51000 +0.40	61.92	60.56	61.19	1,604,160
23 Apr 25	61.11000 +2.43	62.79	60.30	61.18	1,855,383
22 Apr 25	58.68000 +1.65	59.45	57.25	58.15	2,494,555
21 Apr 25	57.03000 -1.24	58.12	55.42	57.16	1,834,223
17 Apr 25	58.27000 +0.52	58.72	57.26	57.40	1,471,108
16 Apr 25	57.75000 -0.14	58.49	56.25	57.04	2,558,280
15 Apr 25	57.89000 -0.50	59.74	57.58	58.38	1,316,497
14 Apr 25	58.39000 +0.78	59.94	56.67	59.73	1,712,622
11 Apr 25	57.61000 +0.62	57.73	55.36	56.65	2,265,438
10 Apr 25	56.99000 -3.41	58.23	54.85	57.95	3,198,164
09 Apr 25	60.40000 +7.81	62.17	51.25	52.09	5,453,819
08 Apr 25	52.59000 -0.49	57.21	51.62	55.85	3,233,354
07 Apr 25	53.08000 +1.71	56.49	47.26	48.28	4,704,350
04 Apr 25	51.37000 -5.53	54.50	48.51	54.28	5,037,964
03 Apr 25	56.90000 -5.75	58.72	56.17	58.07	4,409,275
02 Apr 25	62.65000 +1.30	63.69	59.73	60.47	2,189,515
01 Apr 25	61.35000 -0.39	62.24	58.89	61.68	3,104,076
31 Mar 25	61.74000 -0.78	62.58	58.12	60.00	3,971,172
28 Mar 25	62.52000 -2.49	64.81	60.15	64.58	6,467,631
27 Mar 25	65.01000 -3.76	70.47	64.52	68.27	5,758,547
26 Mar 25	68.77000 -1.12	72.72	68.20	71.50	3,736,640
25 Mar 25	69.89000 -0.56	70.96	68.50	70.68	2,800,770
24 Mar 25	70.45000 +5.02	71.25	68.76	69.56	4,602,550
21 Mar 25	65.43000 -0.06	65.70	62.01	63.86	2,806,047
20 Mar 25	65.49000 -0.80	67.49	64.39	65.30	4,392,273
19 Mar 25	66.29000 +3.28	67.20	62.78	63.00	5,356,246
18 Mar 25	63.01000 +1.07	63.37	60.13	60.94	2,497,608
17 Mar 25	61.94000 -0.54	63.17	60.60	61.20	2,159,944
14 Mar 25	62.48000 +2.87	62.53	60.37	60.82	1,889,169
13 Mar 25	59.61000 -2.70	62.22	57.84	62.19	3,154,538
12 Mar 25	62.31000 +2.14	63.88	61.33	62.99	3,440,871
11 Mar 25	60.17000 +1.76	61.33	57.80	58.44	2,883,004
10 Mar 25	58.41000 -5.45	61.68	57.36	61.60	5,122,634
07 Mar 25	63.86000 -0.92	65.63	59.88	64.68	4,443,503
06 Mar 25	64.78000 -5.81	69.68	64.50	68.54	3,586,642
05 Mar 25	70.59000 -1.77	72.75	69.77	72.55	3,059,550
04 Mar 25	72.36000 -3.98	75.04	69.81	74.77	4,756,817
03 Mar 25	76.34000 -2.82	80.62	75.40	79.46	3,468,848
28 Feb 25	79.16000 +2.60	79.22	75.00	75.05	2,264,827
27 Feb 25	76.56000 +1.16	79.18	74.56	76.80	2,745,637
26 Feb 25	75.40000 +2.26	77.29	73.75	73.99	2,943,030
25 Feb 25	73.14000 -2.17	75.30	72.15	75.11	2,574,983
24 Feb 25	75.31000 -0.79	76.48	71.78	75.96	4,847,971
21 Feb 25	76.10000 -5.93	83.05	75.24	82.97	5,496,747
20 Feb 25	82.03000 -2.96	86.09	81.48	85.20	3,333,082
19 Feb 25	84.99000 -0.38	86.37	84.39	85.36	2,761,881
18 Feb 25	85.37000 +3.40	86.88	82.41	82.41	4,069,597
14 Feb 25	81.97000 -1.57	84.91	81.24	83.90	3,965,534
13 Feb 25	83.54000 +18.83	86.42	80.17	84.56	13,857,242
12 Feb 25	64.71000 +0.52	64.98	62.11	63.17	4,866,835
11 Feb 25	64.19000 -2.39	66.11	63.92	65.69	3,896,914
10 Feb 25	66.58000 -0.20	67.71	66.19	67.10	3,247,956
07 Feb 25	66.78000 -0.97	68.47	66.58	67.75	2,542,045
06 Feb 25	67.75000 +2.05	67.78	65.48	65.73	2,612,206
05 Feb 25	65.70000 +1.08	65.77	64.33	64.85	2,139,383
04 Feb 25	64.62000 +1.30	64.92	63.35	63.63	1,405,958
03 Feb 25	63.32000 +0.80	63.96	60.06	60.35	1,890,031
31 Jan 25	62.52000 -0.70	63.70	62.19	63.47	1,545,364
30 Jan 25	63.22000 +1.36	63.98	61.45	61.73	2,358,164
29 Jan 25	61.86000 +2.27	62.24	59.91	60.20	2,398,605
28 Jan 25	59.59000 +0.25	60.85	59.08	59.71	1,040,998
27 Jan 25	59.34000 -0.86	60.16	57.78	58.78	1,934,804
24 Jan 25	60.20000 -0.71	60.88	59.97	60.59	1,512,817
23 Jan 25	60.91000 +0.70	60.99	58.97	60.11	1,291,312
22 Jan 25	60.21000 +0.17	60.23	58.78	60.16	1,477,898
21 Jan 25	60.04000 +0.34	61.10	59.33	60.40	1,614,468
17 Jan 25	59.70000 -0.77	61.33	59.47	60.49	2,175,025
16 Jan 25	60.47000 +1.58	61.09	58.74	59.22	2,133,488
15 Jan 25	58.89000 -0.19	60.57	58.31	60.00	2,800,640
14 Jan 25	59.08000 +3.31	59.99	56.51	56.55	4,055,310
13 Jan 25	55.77000 -1.44	57.46	54.87	56.28	3,112,935
10 Jan 25	57.21000 +1.01	57.64	54.79	55.80	2,734,845
08 Jan 25	56.20000 -1.33	57.70	55.40	57.24	2,125,249
07 Jan 25	57.53000 -0.25	59.18	56.16	58.84	2,309,012
06 Jan 25	57.78000 +1.43	58.96	57.20	58.21	3,062,524
03 Jan 25	56.35000 +0.04	58.10	56.02	56.82	2,801,448
02 Jan 25	56.31000 +3.93	56.41	52.50	52.80	3,602,196
31 Dec 24	52.38000 -0.17	53.37	51.92	52.99	1,204,633
30 Dec 24	52.55000 -0.81	53.11	51.70	52.25	1,853,007
27 Dec 24	53.36000 -2.46	55.56	53.00	55.41	2,023,960
26 Dec 24	55.82000 +1.01	55.86	53.76	54.50	1,147,397
24 Dec 24	54.81000 +1.85	55.24	52.66	52.99	1,112,014
23 Dec 24	52.96000 -1.10	53.94	51.75	53.56	1,807,694
20 Dec 24	54.06000 +1.74	54.55	51.53	51.64	2,918,513
19 Dec 24	52.32000 +1.05	53.40	52.13	52.24	1,977,893
18 Dec 24	51.27000 -1.69	54.35	50.71	53.29	2,161,823
17 Dec 24	52.96000 -1.01	54.67	52.45	53.89	2,383,269
16 Dec 24	53.97000 +1.91	53.97	52.29	52.29	2,514,726
13 Dec 24	52.06000 -0.47	53.12	51.13	52.79	1,755,470
12 Dec 24	52.53000 -0.37	53.56	52.33	52.95	1,901,438
11 Dec 24	52.90000 +0.92	52.92	51.85	52.42	1,722,458
10 Dec 24	51.98000 -1.27	53.65	51.72	53.41	1,718,161
09 Dec 24	53.25000 -1.89	55.23	52.10	55.04	2,370,786
06 Dec 24	55.14000 +1.16	56.10	54.61	55.30	2,308,941
05 Dec 24	53.98000 -0.24	54.71	53.73	54.08	1,627,882
04 Dec 24	54.22000 -0.17	55.79	54.07	55.25	1,896,059
03 Dec 24	54.39000 -0.11	55.10	53.32	54.05	1,987,934
02 Dec 24	54.50000 +0.77	54.94	53.60	53.67	1,778,713
29 Nov 24	53.73000 +0.58	54.59	53.66	53.86	1,223,033
27 Nov 24	53.15000 +0.18	53.16	52.04	52.51	1,641,038
26 Nov 24	52.97000 +1.06	53.29	51.80	51.94	1,592,732
25 Nov 24	51.91000 +0.71	52.44	51.46	51.81	2,583,706
22 Nov 24	51.20000 -0.87	52.15	50.75	51.79	2,357,895
21 Nov 24	52.07000 -0.55	52.88	51.19	51.40	2,558,462
20 Nov 24	52.62000 +2.81	52.98	49.58	50.00	4,628,727
19 Nov 24	49.81000 +2.09	49.85	47.20	47.34	3,112,058
18 Nov 24	47.72000 +1.11	49.01	46.53	46.61	3,864,577
15 Nov 24	46.61000 -0.29	46.82	45.99	46.09	3,192,885
14 Nov 24	46.90000 -0.55	47.70	46.34	47.00	1,879,972
13 Nov 24	47.45000 -1.33	49.36	47.41	49.01	2,325,543
12 Nov 24	48.78000 +0.34	49.50	47.81	47.81	3,599,974
11 Nov 24	48.44000 +1.26	48.95	46.51	47.97	4,900,809
08 Nov 24	47.18000 +2.41	47.38	43.62	44.03	5,870,290
07 Nov 24	44.77000 +9.83	50.24	43.50	43.65	19,349,394
06 Nov 24	34.94000 +1.31	35.40	33.80	34.50	5,503,676
05 Nov 24	33.63000 +0.63	33.72	32.68	32.93	2,618,949
04 Nov 24	33.00000 -0.40	34.22	32.79	33.10	2,440,705
01 Nov 24	33.40000 +0.28	33.78	32.91	33.31	2,231,773
31 Oct 24	33.12000 +0.04	33.59	32.81	33.00	2,075,120
30 Oct 24	33.08000 -2.02	34.86	33.06	34.54	3,894,706
29 Oct 24	35.10000 -0.80	35.74	35.08	35.74	1,777,474
28 Oct 24	35.90000 +0.37	36.17	35.64	35.90	1,345,167
25 Oct 24	35.53000 +0.13	35.97	35.25	35.80	1,626,760
24 Oct 24	35.40000 +0.64	35.95	34.97	34.97	1,889,238
23 Oct 24	34.76000 +0.01	35.04	34.32	34.50	1,051,217
22 Oct 24	34.75000 -0.37	35.16	34.53	35.07	1,860,686
21 Oct 24	35.12000 +0.10	35.43	34.70	35.26	1,621,147
18 Oct 24	35.02000 +0.32	35.20	34.68	34.89	1,673,534
17 Oct 24	34.70000 -0.16	35.20	34.53	34.89	1,634,436
16 Oct 24	34.86000 +0.66	34.98	34.00	34.39	2,339,515
15 Oct 24	34.20000 -0.04	34.38	33.63	34.22	1,354,371
14 Oct 24	34.24000 +1.89	34.24	32.46	32.72	2,994,852
11 Oct 24	32.35000 +1.63	32.61	30.79	30.95	2,761,954
10 Oct 24	30.72000 -0.39	30.98	30.49	30.93	1,863,731
09 Oct 24	31.11000 -0.66	31.79	30.96	31.79	2,542,635
08 Oct 24	31.77000 +0.14	32.03	31.32	31.42	1,274,469
07 Oct 24	31.63000 -0.90	32.32	31.26	32.30	1,878,159
04 Oct 24	32.53000 +0.91	32.59	31.51	32.25	2,481,871
03 Oct 24	31.62000 -0.68	32.41	31.39	32.30	2,019,617
02 Oct 24	32.30000 +0.14	32.31	31.48	31.99	2,157,157
01 Oct 24	32.16000 +0.13	32.78	31.77	32.02	1,948,918
30 Sep 24	32.03000 -0.43	32.75	31.60	32.34	3,194,637
27 Sep 24	32.46000 -0.21	33.45	32.33	32.90	2,100,615
26 Sep 24	32.67000 -0.03	33.22	32.56	32.96	1,815,864
25 Sep 24	32.70000 -1.26	34.31	32.67	34.01	3,663,843
24 Sep 24	33.96000 -0.66	34.76	33.95	34.47	4,581,963
23 Sep 24	34.62000 -0.30	35.16	34.28	35.10	2,201,879
20 Sep 24	34.92000 +0.08	35.04	34.43	34.59	6,531,552
19 Sep 24	34.84000 +0.29	35.51	34.69	35.25	3,156,374
18 Sep 24	34.55000 -0.14	34.99	34.08	34.76	2,776,192
17 Sep 24	34.69000 +0.74	34.87	34.15	34.25	2,268,852
16 Sep 24	33.95000 -0.06	34.60	33.77	34.06	2,457,703
13 Sep 24	34.01000 +0.03	34.46	33.87	34.20	3,627,328
12 Sep 24	33.98000 +1.06	34.02	32.88	33.00	2,172,307
11 Sep 24	32.92000 +0.70	32.95	32.08	32.38	3,200,691
10 Sep 24	32.22000 -0.14	32.60	31.90	32.36	1,768,626
09 Sep 24	32.36000 +0.55	32.63	32.02	32.06	2,631,741
06 Sep 24	31.81000 +0.04	32.08	31.42	31.85	3,181,098
05 Sep 24	31.77000 +0.42	32.04	31.25	31.25	1,775,870
04 Sep 24	31.35000 +0.53	31.68	30.45	30.62	2,105,996
03 Sep 24	30.82000 -0.18	31.69	30.58	31.09	3,139,910
30 Aug 24	31.00000 +0.67	31.09	30.33	30.46	2,214,472
29 Aug 24	30.33000 -0.89	31.40	30.30	31.17	3,065,891
28 Aug 24	31.22000 -0.56	31.89	30.78	31.67	3,220,029
27 Aug 24	31.78000 +0.24	32.18	31.16	31.30	2,166,507
26 Aug 24	31.54000 -0.13	32.13	31.38	31.44	2,971,412
23 Aug 24	31.67000 +0.34	32.00	31.09	31.42	3,159,047
22 Aug 24	31.33000 -0.44	31.97	31.16	31.83	1,658,770
21 Aug 24	31.77000 +1.01	31.81	30.52	30.92	3,096,080
20 Aug 24	30.76000 -0.60	31.60	30.36	31.31	3,425,466
19 Aug 24	31.36000 -1.28	32.18	31.26	31.71	4,685,419
16 Aug 24	32.64000 +0.32	33.02	31.90	32.16	3,542,674
15 Aug 24	32.32000 +2.09	32.74	31.02	31.50	5,539,174
14 Aug 24	30.23000 +0.81	30.75	28.57	29.47	5,224,627
13 Aug 24	29.42000 +0.32	29.66	28.48	28.77	4,722,847
12 Aug 24	29.10000 -0.39	30.25	29.07	29.52	3,942,430
09 Aug 24	29.49000 -0.73	30.84	29.32	30.45	6,775,500
08 Aug 24	30.22000 -7.48	30.40	26.96	29.09	25,188,244
07 Aug 24	37.70000 -0.01	38.75	37.50	38.27	4,816,163
06 Aug 24	37.71000 +1.58	38.06	35.82	36.60	1,957,040
05 Aug 24	36.13000 -1.29	36.78	34.32	35.01	2,319,714
02 Aug 24	37.42000 -0.57	37.49	35.74	37.00	3,024,699
01 Aug 24	37.99000 -0.26	38.97	37.12	38.64	2,095,345
31 Jul 24	38.25000 -0.14	39.48	37.80	39.06	1,519,589
30 Jul 24	38.39000 +0.03	39.04	37.73	38.50	1,171,033
29 Jul 24	38.36000 +0.34	38.93	37.71	38.39	1,617,663
26 Jul 24	38.02000 +0.86	38.80	37.41	37.87	2,331,490
25 Jul 24	37.16000 +0.20	37.75	36.30	36.98	2,613,545
24 Jul 24	36.96000 -2.05	38.94	36.73	38.93	4,178,516
23 Jul 24	39.01000 -0.53	40.02	38.86	39.73	1,274,568
22 Jul 24	39.54000 +0.37	39.62	38.55	39.33	1,576,646
19 Jul 24	39.17000 +0.51	39.62	38.37	38.94	1,894,742
18 Jul 24	38.66000 -1.59	40.13	36.24	39.97	5,535,460
17 Jul 24	40.25000 -2.21	42.63	40.19	42.39	1,661,273
16 Jul 24	42.46000 +0.15	42.80	41.35	42.35	2,365,794
15 Jul 24	42.31000 +1.57	42.40	40.28	41.04	2,971,466
12 Jul 24	40.74000 +0.66	41.28	39.52	39.98	2,234,142
11 Jul 24	40.08000 +0.62	40.13	39.25	39.45	2,181,529
10 Jul 24	39.46000 -1.79	41.41	38.30	41.22	4,564,924
09 Jul 24	41.25000 -1.56	43.49	41.12	42.92	3,615,157
08 Jul 24	42.81000 +0.70	42.95	41.75	42.26	3,288,820
05 Jul 24	42.11000 +0.59	42.22	41.30	41.39	1,550,026
03 Jul 24	41.52000 -0.31	42.37	40.85	42.32	2,313,738
02 Jul 24	41.83000 -0.02	42.38	41.55	41.86	2,461,435
01 Jul 24	41.85000 +0.45	42.30	41.25	41.75	3,419,911
28 Jun 24	41.40000 -0.70	42.15	41.03	42.00	9,216,203
27 Jun 24	42.10000 +0.64	42.87	40.90	41.80	4,627,099
26 Jun 24	41.46000 +0.79	41.47	40.25	40.47	5,045,568
25 Jun 24	40.67000 +1.63	40.88	38.75	39.00	3,210,247
24 Jun 24	39.04000 -0.02	39.73	38.29	39.03	2,798,848
21 Jun 24	39.06000 +0.57	39.18	37.71	38.34	2,882,228
20 Jun 24	38.49000 -1.14	39.90	37.93	39.36	2,981,685
18 Jun 24	39.63000 +0.31	41.15	39.42	39.67	3,309,739
17 Jun 24	39.32000 +1.20	39.69	38.00	38.00	2,342,385
14 Jun 24	38.12000 -0.31	39.25	37.64	38.01	1,972,439
13 Jun 24	38.43000 -1.42	40.25	38.13	40.00	2,645,376
12 Jun 24	39.85000 +0.40	40.75	39.50	40.05	2,209,603
11 Jun 24	39.45000 -0.43	40.64	38.73	38.90	7,298,921
10 Jun 24	39.88000 +1.91	40.35	38.03	38.15	3,901,865
07 Jun 24	37.97000 -0.64	38.70	37.29	38.40	2,034,954
06 Jun 24	38.61000 +0.22	39.30	37.78	38.45	3,113,599
05 Jun 24	38.39000 +2.73	39.29	36.00	36.01	5,609,868
04 Jun 24	35.66000 +0.59	35.84	34.61	35.25	1,399,363
03 Jun 24	35.07000 -0.32	35.67	34.66	35.50	1,462,658
31 May 24	35.39000 -0.29	36.10	34.09	36.10	2,711,785
30 May 24	35.68000 -0.78	36.85	35.39	36.24	2,646,966
29 May 24	36.46000 +1.16	36.47	34.51	34.75	2,746,109
28 May 24	35.30000 +1.20	35.71	34.28	34.72	2,531,138
24 May 24	34.10000 -0.16	34.75	34.04	34.53	1,566,023
23 May 24	34.26000 -1.67	35.95	33.90	35.85	2,652,968
22 May 24	35.93000 -0.36	36.99	35.76	36.32	2,131,138
21 May 24	36.29000 -0.48	36.76	36.24	36.76	1,574,077
20 May 24	36.77000 +0.07	37.26	36.18	36.92	1,984,214
17 May 24	36.70000 -1.08	37.78	36.24	37.76	3,338,989
16 May 24	37.78000 +0.19	38.41	37.21	38.25	2,856,783
15 May 24	37.59000 +1.52	38.01	36.53	36.71	4,466,951
14 May 24	36.07000 +0.89	36.32	35.04	35.45	4,288,919
13 May 24	35.18000 -0.85	36.20	34.71	35.00	5,850,555
10 May 24	36.03000 +3.23	36.25	34.12	34.32	5,720,233
09 May 24	32.80000 +1.03	32.94	31.60	32.41	3,657,356
08 May 24	31.77000 +3.35	32.88	30.14	31.15	9,755,252
07 May 24	28.42000 +0.08	28.50	27.87	28.25	3,200,719
06 May 24	28.34000 +1.05	28.36	27.48	27.50	3,108,611
03 May 24	27.29000 +0.34	27.69	26.85	27.40	1,901,157
02 May 24	26.95000 -0.05	27.66	26.91	27.34	1,401,686
01 May 24	27.00000 -1.16	27.85	26.90	27.52	2,659,476
30 Apr 24	28.16000 -0.19	28.44	27.76	28.04	1,505,124
29 Apr 24	28.35000 -0.24	28.88	28.11	28.70	1,921,310
26 Apr 24	28.59000 -0.30	28.96	28.44	28.80	1,064,485
25 Apr 24	28.89000 +0.36	29.03	28.01	28.36	1,407,745
24 Apr 24	28.53000 -0.28	28.94	28.19	28.75	1,439,128
23 Apr 24	28.81000 +0.01	29.52	28.79	28.89	1,889,525
22 Apr 24	28.80000 -1.17	30.05	28.52	29.96	2,301,309
19 Apr 24	29.97000 -0.20	30.38	29.74	30.02	1,693,770
18 Apr 24	30.17000 -0.43	31.20	30.13	30.66	1,656,876
17 Apr 24	30.60000 -1.14	32.01	30.26	32.01	3,300,258
16 Apr 24	31.74000 -0.11	31.92	31.16	31.62	1,329,498
15 Apr 24	31.85000 -0.10	32.70	31.84	32.10	1,217,305
12 Apr 24	31.95000 -0.94	33.02	31.79	32.82	1,474,569
11 Apr 24	32.89000 +0.15	32.94	31.89	32.69	1,482,007
10 Apr 24	32.74000 +0.04	33.40	32.10	32.18	1,384,350
09 Apr 24	32.70000 +0.34	32.95	32.12	32.44	1,709,332
08 Apr 24	32.36000 -0.51	33.20	32.24	33.10	1,317,048
05 Apr 24	32.87000 +0.38	32.97	32.17	32.45	1,585,144
04 Apr 24	32.49000 -0.22	33.68	32.26	32.88	2,116,280
03 Apr 24	32.71000 +1.07	33.21	32.11	32.20	2,201,292
02 Apr 24	31.64000 -1.30	32.56	31.46	32.56	1,852,348
01 Apr 24	32.94000 -0.06	33.40	32.69	33.12	1,657,237
28 Mar 24	33.00000 -0.15	33.50	32.62	33.33	1,445,724
27 Mar 24	33.15000 +0.07	33.29	32.02	33.20	2,346,922
26 Mar 24	33.08000 -0.46	33.81	32.91	33.80	1,811,096
25 Mar 24	33.54000 -0.03	34.02	33.35	33.65	2,375,092
22 Mar 24	33.57000 -2.05	33.89	32.66	33.35	9,758,078
21 Mar 24	35.62000 +1.38	36.17	34.25	34.25	2,261,415
20 Mar 24	34.24000 +0.53	34.68	33.50	33.84	1,670,382
19 Mar 24	33.71000 -0.44	34.77	33.29	34.00	2,046,630
18 Mar 24	34.15000 +0.21	34.43	33.84	34.00	1,088,254
15 Mar 24	33.94000 +0.16	34.19	33.42	33.72	1,271,520
14 Mar 24	33.78000 -0.59	35.03	33.40	34.34	2,366,096
13 Mar 24	34.37000 +0.68	34.49	33.57	33.74	2,068,988
12 Mar 24	33.69000 +1.88	34.26	31.82	31.92	3,868,643
11 Mar 24	31.81000 +1.57	32.25	30.19	30.28	3,619,434
08 Mar 24	30.24000 +0.32	30.61	30.00	30.15	1,417,341
07 Mar 24	29.92000 -0.14	30.68	29.77	30.34	1,435,020
06 Mar 24	30.06000 -0.30	30.88	29.62	30.61	1,508,773
05 Mar 24	30.36000 -0.16	30.93	30.14	30.25	1,522,971
04 Mar 24	30.52000 +0.85	30.83	29.90	30.00	3,044,253
01 Mar 24	29.67000 +0.54	29.86	28.65	29.04	1,719,474
29 Feb 24	29.13000 +0.43	29.43	28.34	28.83	2,328,979
28 Feb 24	28.70000 -1.03	29.52	28.29	28.61	8,271,460
27 Feb 24	29.73000 +0.92	29.93	28.55	28.91	2,190,622
26 Feb 24	28.81000 +0.11	30.07	28.27	28.59	3,157,949
23 Feb 24	28.70000 +1.30	28.75	26.87	27.38	3,234,843
22 Feb 24	27.40000 +0.36	29.22	26.38	28.77	6,025,355
21 Feb 24	27.04000 -0.10	27.60	26.75	27.09	2,679,818
20 Feb 24	27.14000 -0.26	27.60	27.14	27.43	1,504,058
16 Feb 24	27.40000 -0.08	27.72	27.17	27.34	1,291,615
15 Feb 24	27.48000 -0.06	27.76	27.22	27.64	864,989
14 Feb 24	27.54000 +0.96	27.56	26.32	26.96	1,275,358
13 Feb 24	26.58000 -1.20	27.35	26.39	27.17	1,326,894
12 Feb 24	27.78000 +0.79	27.96	27.15	27.19	1,405,759
09 Feb 24	26.99000 +0.60	27.01	26.30	26.50	1,195,375
08 Feb 24	26.39000 +0.64	26.40	25.50	25.63	1,207,395
07 Feb 24	25.75000 +0.00	25.94	25.46	25.77	1,086,364
06 Feb 24	25.75000 -0.20	26.08	25.65	25.89	1,576,843
05 Feb 24	25.95000 -0.82	26.55	25.83	26.50	1,411,765
02 Feb 24	26.77000 -0.38	26.90	26.50	26.82	956,771
01 Feb 24	27.15000 +0.30	27.16	26.38	26.94	975,416
31 Jan 24	26.85000 -0.76	27.86	26.75	27.74	906,193
30 Jan 24	27.61000 -0.05	27.62	27.19	27.50	887,903
29 Jan 24	27.66000 +0.16	27.78	27.15	27.49	822,941
26 Jan 24	27.50000 -0.07	27.97	27.30	27.62	866,516
25 Jan 24	27.57000 +0.08	27.76	27.15	27.48	944,546
24 Jan 24	27.49000 -0.03	27.70	27.10	27.70	1,011,147
23 Jan 24	27.52000 +0.22	27.69	27.11	27.47	1,183,453
22 Jan 24	27.30000 -0.92	28.84	26.98	28.40	1,848,944
19 Jan 24	28.22000 +0.54	28.34	27.13	27.76	1,526,564
18 Jan 24	27.68000 -0.43	28.42	27.68	28.29	1,487,625
17 Jan 24	28.11000 +0.38	28.18	27.37	27.49	1,211,446
16 Jan 24	27.73000 -0.13	28.81	27.67	28.80	1,436,665
12 Jan 24	27.86000 -0.31	28.64	27.76	28.18	955,284
11 Jan 24	28.17000 -1.31	29.59	28.16	29.51	1,478,509
10 Jan 24	29.48000 +0.85	29.76	28.64	28.70	1,600,769
09 Jan 24	28.63000 -1.06	29.62	28.59	29.47	2,197,778
08 Jan 24	29.69000 -1.42	31.50	28.34	31.24	3,990,152
05 Jan 24	31.11000 +0.10	31.78	30.80	30.90	1,824,029
04 Jan 24	31.01000 -0.02	31.17	30.45	31.06	1,255,365
03 Jan 24	31.03000 -0.03	31.81	30.44	30.57	989,398
02 Jan 24	31.06000 -0.61	31.93	30.76	31.45	1,253,525
29 Dec 23	31.67000 -0.23	32.19	31.60	31.75	1,144,719
28 Dec 23	31.90000 -0.10	32.31	31.77	31.90	1,565,016
27 Dec 23	32.00000 +1.06	32.00	30.89	31.07	1,365,618
26 Dec 23	30.94000 -0.11	31.23	30.29	30.41	2,092,505
22 Dec 23	31.05000 +1.29	31.23	29.55	29.80	2,384,738
21 Dec 23	29.76000 +1.12	29.96	29.10	29.38	1,765,825
20 Dec 23	28.64000 -0.85	29.76	28.64	29.39	1,288,470
19 Dec 23	29.49000 -0.09	29.72	29.06	29.45	1,541,648
18 Dec 23	29.58000 -0.30	30.09	29.03	29.76	1,140,995
15 Dec 23	29.88000 -0.80	30.85	29.53	30.79	1,249,264
14 Dec 23	30.68000 +1.16	30.78	29.66	29.85	3,328,675
13 Dec 23	29.52000 +0.30	29.64	28.43	29.25	1,251,958
12 Dec 23	29.22000 +0.52	29.27	28.13	28.69	874,344
11 Dec 23	28.70000 +1.04	28.85	27.57	27.66	1,237,742
08 Dec 23	27.66000 +0.11	27.83	27.14	27.50	781,038
07 Dec 23	27.55000 -0.05	27.70	26.96	27.56	924,351
06 Dec 23	27.60000 +0.59	28.56	27.01	27.31	1,797,575
05 Dec 23	27.01000 -0.40	27.28	26.78	27.11	1,129,900
04 Dec 23	27.41000 -0.89	28.38	27.23	28.24	1,536,673
01 Dec 23	28.30000 +1.57	28.44	26.85	27.10	2,371,941
30 Nov 23	26.73000 -2.92	29.71	26.62	29.54	3,176,026
29 Nov 23	29.65000 +0.02	29.95	29.30	29.75	1,165,325
28 Nov 23	29.63000 +0.19	29.71	29.03	29.03	1,364,752
27 Nov 23	29.44000 +0.51	29.51	28.70	28.87	1,199,387
24 Nov 23	28.93000 +0.04	29.20	28.77	28.89	423,510
22 Nov 23	28.89000 +0.39	29.05	28.28	28.57	965,331
21 Nov 23	28.50000 -0.32	28.70	28.11	28.63	835,520
20 Nov 23	28.82000 +0.97	29.10	28.07	28.66	2,124,095
17 Nov 23	27.85000 +0.75	27.86	27.07	27.42	1,044,706
16 Nov 23	27.10000 -1.75	28.05	27.06	27.77	2,624,953
15 Nov 23	28.85000 +0.63	29.03	28.20	28.50	1,274,892
14 Nov 23	28.22000 +1.18	28.30	27.50	27.60	1,616,320
13 Nov 23	27.04000 -0.49	27.78	26.90	27.49	775,445
10 Nov 23	27.53000 +0.39	27.59	26.77	27.05	1,154,363
09 Nov 23	27.14000 +0.26	28.02	26.80	27.12	1,834,201
08 Nov 23	26.88000 +0.24	28.89	25.78	28.76	3,187,094
07 Nov 23	26.64000 +0.04	27.05	26.16	26.64	1,989,659
06 Nov 23	26.60000 +0.11	27.20	25.96	26.87	1,034,645
03 Nov 23	26.49000 +0.53	26.59	25.97	26.05	858,060
02 Nov 23	25.96000 +2.01	26.09	24.34	24.38	1,420,455
01 Nov 23	23.95000 -0.39	24.61	23.31	24.40	1,340,769
31 Oct 23	24.34000 -0.50	25.00	24.24	24.72	866,665
30 Oct 23	24.84000 +0.09	25.45	24.77	24.96	979,701
27 Oct 23	24.75000 +0.17	25.54	24.66	24.80	500,494
26 Oct 23	24.58000 -0.99	25.87	24.52	25.55	1,333,747
25 Oct 23	25.57000 -0.13	25.86	25.42	25.57	835,385
24 Oct 23	25.70000 +1.26	25.70	24.70	24.70	861,570
23 Oct 23	24.44000 -0.89	25.33	24.43	24.85	638,331
20 Oct 23	25.33000 -0.07	25.66	24.94	25.36	583,434
19 Oct 23	25.40000 -0.61	26.43	25.40	26.10	646,928
18 Oct 23	26.01000 +0.01	26.19	25.67	26.02	742,994
17 Oct 23	26.00000 +0.21	26.21	25.56	25.88	845,638
16 Oct 23	25.79000 +0.94	25.82	24.84	25.00	910,475
13 Oct 23	24.85000 -0.13	25.20	24.54	25.06	503,532
12 Oct 23	24.98000 -0.36	25.55	24.47	25.55	871,637
11 Oct 23	25.34000 +0.07	25.77	24.85	25.40	943,066
10 Oct 23	25.27000 +0.55	25.52	24.59	24.79	1,645,635
09 Oct 23	24.72000 +0.68	24.75	23.51	23.64	842,708
06 Oct 23	24.04000 +0.05	24.25	23.01	23.77	1,458,643
05 Oct 23	23.99000 +0.05	24.19	23.38	23.87	1,140,119
04 Oct 23	23.94000 +0.80	24.08	22.85	23.21	1,005,896
03 Oct 23	23.14000 -0.33	23.74	22.96	23.24	1,424,244
02 Oct 23	23.47000 +0.22	23.56	22.95	23.14	1,238,763
29 Sep 23	23.25000 -0.03	23.99	23.23	23.64	867,266
28 Sep 23	23.28000 +0.47	23.45	22.67	22.82	748,107
27 Sep 23	22.81000 -0.54	23.72	22.71	23.58	1,282,547
26 Sep 23	23.35000 -0.06	23.60	23.13	23.30	883,940
25 Sep 23	23.41000 -0.28	23.70	23.26	23.50	1,241,716
22 Sep 23	23.69000 -0.31	24.49	23.40	24.17	1,843,037
21 Sep 23	24.00000 -0.82	24.62	23.77	24.42	1,711,177
20 Sep 23	24.82000 -0.51	25.77	24.65	25.40	1,131,964
19 Sep 23	25.33000 -0.10	25.55	24.88	25.26	1,115,501
18 Sep 23	25.43000 +0.00	25.87	25.17	25.37	856,768
15 Sep 23	25.43000 -0.32	25.75	25.12	25.16	1,724,984
14 Sep 23	25.75000 -0.09	26.35	25.46	25.88	1,354,851
13 Sep 23	25.84000 -0.89	27.07	25.82	26.57	1,640,862
12 Sep 23	26.73000 -0.21	27.12	26.25	26.74	1,426,990
11 Sep 23	26.94000 -0.77	27.60	26.65	27.60	1,796,604
08 Sep 23	27.71000 +0.93	28.00	27.08	27.86	5,744,293
07 Sep 23	26.78000 -1.30	27.98	24.64	25.78	3,462,935
06 Sep 23	28.08000 -0.25	28.53	27.73	28.26	644,040
05 Sep 23	28.33000 -0.41	28.94	28.26	28.57	701,763
01 Sep 23	28.74000 -0.87	29.83	28.63	29.72	893,362
31 Aug 23	29.61000 +0.08	29.98	29.17	29.50	733,193
30 Aug 23	29.53000 +0.14	29.74	28.90	29.19	539,893
29 Aug 23	29.39000 -0.34	30.35	29.30	29.53	1,505,450
28 Aug 23	29.73000 -0.38	30.44	29.54	30.28	539,784
25 Aug 23	30.11000 +0.08	30.50	29.87	30.12	352,593
24 Aug 23	30.03000 -0.90	30.75	29.75	30.74	770,926
23 Aug 23	30.93000 +0.32	31.69	30.80	31.00	1,066,303
22 Aug 23	30.61000 -0.07	30.75	30.16	30.74	300,789
21 Aug 23	30.68000 +0.40	31.13	30.14	30.45	481,551
18 Aug 23	30.28000 -0.33	31.00	29.80	30.14	534,495
17 Aug 23	30.61000 -0.67	31.51	30.44	31.25	688,618
16 Aug 23	31.28000 -1.22	32.50	31.16	32.50	973,492
15 Aug 23	32.50000 -1.08	34.59	32.36	33.67	1,249,172
14 Aug 23	33.58000 +0.28	33.99	32.78	33.35	876,385
11 Aug 23	33.30000 +0.94	34.09	32.15	32.50	1,178,146
10 Aug 23	32.36000 -0.63	33.63	31.83	32.80	1,630,673
09 Aug 23	32.99000 +5.00	35.09	29.38	29.66	7,598,610
08 Aug 23	27.99000 +0.09	28.20	27.05	27.53	1,544,738
07 Aug 23	27.90000 -0.94	29.12	27.87	28.91	1,139,455
04 Aug 23	28.84000 -0.39	29.32	28.55	29.30	598,614
03 Aug 23	29.23000 -0.65	29.86	28.49	29.67	1,140,112
02 Aug 23	29.88000 -0.93	30.41	29.64	30.29	744,004
01 Aug 23	30.81000 -0.20	30.89	29.86	30.51	805,344
31 Jul 23	31.01000 +0.84	31.21	30.15	30.37	943,560
28 Jul 23	30.17000 +1.19	30.47	29.15	29.22	600,271
27 Jul 23	28.98000 -2.07	31.01	28.81	31.00	889,212
26 Jul 23	31.05000 +2.12	31.08	28.89	28.95	1,246,289
25 Jul 23	28.93000 +0.44	29.26	28.49	28.49	613,051
24 Jul 23	28.49000 -0.31	28.90	28.03	28.82	637,562
21 Jul 23	28.80000 +0.13	29.26	28.57	28.92	797,465
20 Jul 23	28.67000 -0.56	29.18	28.59	29.11	380,137
19 Jul 23	29.23000 +0.26	29.70	29.11	29.16	586,555
18 Jul 23	28.97000 +0.50	29.06	28.47	28.49	426,676
17 Jul 23	28.47000 -0.18	28.96	28.32	28.65	660,745
14 Jul 23	28.65000 -0.81	29.65	28.45	29.58	706,363
13 Jul 23	29.46000 -0.61	30.43	29.44	30.04	637,524
12 Jul 23	30.07000 +0.50	30.16	29.31	29.96	659,626
11 Jul 23	29.57000 +0.49	29.93	28.99	29.30	822,568
10 Jul 23	29.08000 +1.02	29.10	28.04	28.06	910,014
07 Jul 23	28.06000 -0.18	28.62	28.05	28.21	475,439
06 Jul 23	28.24000 -0.19	28.39	28.01	28.23	418,865
05 Jul 23	28.43000 -0.18	28.66	28.02	28.57	373,776
03 Jul 23	28.61000 +0.16	28.73	28.25	28.42	240,820
30 Jun 23	28.45000 +0.20	28.82	28.27	28.37	365,446
29 Jun 23	28.25000 -0.08	28.67	28.10	28.33	542,827
28 Jun 23	28.33000 +0.42	28.37	27.60	27.79	969,131
27 Jun 23	27.91000 +0.27	28.09	27.70	27.89	656,841
26 Jun 23	27.64000 -0.49	28.37	27.60	27.81	460,187
23 Jun 23	28.13000 -0.44	28.66	27.82	28.12	487,163
22 Jun 23	28.57000 +0.92	28.80	27.27	27.52	727,091
21 Jun 23	27.65000 -0.43	28.05	27.13	28.00	649,682
20 Jun 23	28.08000 +0.09	28.13	27.41	27.85	604,676
16 Jun 23	27.99000 -0.80	29.11	27.86	28.80	958,329
15 Jun 23	28.79000 -0.09	29.40	28.72	28.78	508,853
14 Jun 23	28.88000 -0.86	29.63	28.64	29.57	905,249
13 Jun 23	29.74000 +0.63	29.92	29.08	29.33	462,354
12 Jun 23	29.11000 +0.00	29.56	28.75	29.30	540,435
09 Jun 23	29.11000 -1.13	30.31	28.74	30.30	815,193
08 Jun 23	30.24000 +2.11	30.25	27.70	28.08	1,372,871
07 Jun 23	28.13000 -0.16	28.65	28.00	28.45	524,512
06 Jun 23	28.29000 +0.48	28.40	27.36	27.80	942,809
05 Jun 23	27.81000 -0.15	28.32	27.76	27.76	714,074
02 Jun 23	27.96000 -0.20	28.59	27.52	28.47	1,141,748
01 Jun 23	28.16000 -0.20	28.65	27.83	28.24	588,728
31 May 23	28.36000 -0.10	28.56	27.84	28.48	481,635
30 May 23	28.46000 +0.44	28.75	27.81	28.19	631,956
26 May 23	28.02000 -0.57	28.59	27.56	28.41	836,288
25 May 23	28.59000 -0.80	29.84	28.44	29.58	659,329
24 May 23	29.39000 +0.39	29.47	28.15	28.90	985,085
23 May 23	29.00000 +0.18	29.50	28.71	28.72	788,669
22 May 23	28.82000 +0.30	29.06	28.50	28.68	826,059
19 May 23	28.52000 -0.04	28.99	27.99	28.99	685,795
18 May 23	28.56000 +0.21	28.71	27.79	28.51	687,379
17 May 23	28.35000 +1.70	28.39	26.69	26.99	1,354,852
16 May 23	26.65000 -0.41	26.92	26.15	26.92	1,449,744
15 May 23	27.06000 +1.04	27.10	25.80	26.24	1,237,397
12 May 23	26.02000 -0.20	26.63	25.45	26.55	2,763,839
11 May 23	26.22000 -2.35	28.75	25.95	28.67	3,315,136
10 May 23	28.57000 -3.88	30.46	28.47	29.91	4,112,526
09 May 23	32.45000 +0.18	33.30	31.42	32.07	1,566,043
08 May 23	32.27000 -0.36	33.05	32.04	32.69	1,381,610
05 May 23	32.63000 +0.85	33.28	31.97	31.97	939,387
04 May 23	31.78000 +0.60	31.83	31.02	31.34	647,529
03 May 23	31.18000 -0.37	31.90	30.85	30.92	692,397
02 May 23	31.55000 +0.62	31.69	30.76	30.93	985,573
01 May 23	30.93000 -0.22	31.49	30.71	31.34	643,565
28 Apr 23	31.15000 +0.25	31.26	30.23	30.61	580,741
27 Apr 23	30.90000 +0.11	31.49	30.66	31.14	664,187
26 Apr 23	30.79000 +0.51	31.61	30.42	30.50	933,033
25 Apr 23	30.28000 -1.14	31.15	30.22	31.06	500,123
24 Apr 23	31.42000 +0.81	31.49	30.48	30.76	845,802
21 Apr 23	30.61000 +0.56	30.74	29.71	30.07	564,733
20 Apr 23	30.05000 -0.27	30.82	29.72	30.02	800,569
19 Apr 23	30.32000 -0.22	30.68	29.80	30.48	775,637
18 Apr 23	30.54000 -1.34	32.43	30.49	32.14	958,846
17 Apr 23	31.88000 -0.27	32.50	31.66	32.10	364,705
14 Apr 23	32.15000 -0.37	32.83	31.88	32.44	317,170
13 Apr 23	32.52000 +0.04	33.04	32.40	32.68	375,774
12 Apr 23	32.48000 -0.68	33.89	32.32	33.75	389,127
11 Apr 23	33.16000 +0.60	33.30	32.50	32.74	521,517
10 Apr 23	32.56000 +1.08	32.85	31.21	31.25	716,008
06 Apr 23	31.48000 -0.41	32.21	31.16	31.72	847,799
05 Apr 23	31.89000 -0.31	33.63	31.81	33.37	1,754,088
04 Apr 23	32.20000 +0.18	32.33	31.35	32.10	1,171,457
03 Apr 23	32.02000 +0.39	32.09	31.31	31.64	741,352
31 Mar 23	31.63000 +0.46	31.95	31.25	31.29	665,711
30 Mar 23	31.17000 +0.65	31.67	30.75	30.92	590,058
29 Mar 23	30.52000 +0.38	30.86	29.80	30.54	807,933
28 Mar 23	30.14000 +0.43	30.18	29.41	29.44	430,438
27 Mar 23	29.71000 +1.05	29.84	28.80	29.10	866,578
24 Mar 23	28.66000 -1.02	29.55	28.13	29.49	1,227,763
23 Mar 23	29.68000 +0.28	30.70	29.14	29.60	759,123
22 Mar 23	29.40000 -0.05	30.44	29.31	29.46	1,179,861
21 Mar 23	29.45000 -0.17	30.50	29.42	30.00	809,902
20 Mar 23	29.62000 +0.47	30.13	28.91	29.16	697,471
17 Mar 23	29.15000 -1.01	30.08	28.90	29.99	1,397,532
16 Mar 23	30.16000 -0.24	30.53	29.68	29.82	837,206
15 Mar 23	30.40000 -0.05	30.43	29.69	30.20	857,745
14 Mar 23	30.45000 -0.13	31.65	30.18	31.41	960,134
13 Mar 23	30.58000 -0.83	31.08	29.67	30.85	1,561,965
10 Mar 23	31.41000 -0.64	32.69	31.05	32.00	912,334
09 Mar 23	32.05000 -1.47	33.61	32.01	33.44	811,779
08 Mar 23	33.52000 -0.06	33.73	33.03	33.62	332,249
07 Mar 23	33.58000 -0.57	34.62	33.44	34.03	965,172
06 Mar 23	34.15000 -0.20	35.18	33.94	34.58	796,570
03 Mar 23	34.35000 +1.43	34.60	33.13	33.14	1,129,072
02 Mar 23	32.92000 +0.93	33.78	31.53	31.81	1,223,256
01 Mar 23	31.99000 -1.36	33.54	31.66	33.30	1,378,068
28 Feb 23	33.35000 +0.52	33.87	32.66	32.90	1,302,550
27 Feb 23	32.83000 -0.24	33.42	32.26	33.10	996,325
24 Feb 23	33.07000 -0.96	34.31	32.71	33.41	1,190,010
23 Feb 23	34.03000 -3.96	36.49	32.01	35.08	5,210,359
22 Feb 23	37.99000 +0.64	38.65	36.93	37.49	1,148,574
21 Feb 23	37.35000 -1.21	38.61	37.34	37.90	841,966
17 Feb 23	38.56000 -0.80	39.49	37.76	39.00	1,566,445
16 Feb 23	39.36000 -1.47	40.53	39.27	39.73	902,087
15 Feb 23	40.83000 +1.66	40.87	39.01	39.07	962,609
14 Feb 23	39.17000 +0.76	39.30	37.56	38.03	681,672
13 Feb 23	38.41000 +1.07	38.53	37.30	37.82	659,922
10 Feb 23	37.34000 +0.70	37.53	35.81	36.39	997,052
09 Feb 23	36.64000 -1.35	38.74	36.60	38.26	938,147
08 Feb 23	37.99000 -0.87	39.35	37.86	38.75	690,976
07 Feb 23	38.86000 +1.01	39.23	37.39	37.56	849,105
06 Feb 23	37.85000 -1.01	40.05	37.66	38.50	937,535
03 Feb 23	38.86000 -1.07	41.44	38.70	39.86	1,475,945
02 Feb 23	39.93000 +1.41	40.78	38.70	39.05	1,530,884
01 Feb 23	38.52000 +0.41	39.13	36.22	38.09	1,555,728
31 Jan 23	38.11000 +1.58	38.19	36.59	36.75	816,925
30 Jan 23	36.53000 -0.43	38.70	36.05	36.41	1,427,868
27 Jan 23	36.96000 +1.70	37.59	35.10	35.35	1,476,911
26 Jan 23	35.26000 +0.80	35.49	34.55	35.00	842,164
25 Jan 23	34.46000 +0.22	34.88	32.71	33.17	1,000,828
24 Jan 23	34.24000 -0.18	34.59	33.25	33.76	1,052,872
23 Jan 23	34.42000 +0.42	36.34	33.75	33.90	1,142,774
20 Jan 23	34.00000 +0.00	34.55	33.11	34.39	760,698
19 Jan 23	34.00000 +0.37	34.27	33.00	33.04	647,111
18 Jan 23	33.63000 -1.99	36.05	33.55	35.95	771,218
17 Jan 23	35.62000 +0.93	35.65	34.05	34.68	716,841
13 Jan 23	34.69000 -0.60	36.06	34.49	34.97	1,118,664
12 Jan 23	35.29000 -0.49	36.44	34.71	36.01	1,268,253
11 Jan 23	35.78000 +3.06	36.03	33.00	33.00	2,909,132
10 Jan 23	32.72000 +1.27	32.92	30.80	31.25	1,696,294
09 Jan 23	31.45000 +1.92	32.65	30.66	31.55	2,224,821
06 Jan 23	29.53000 -0.17	30.23	29.23	29.78	1,347,743
05 Jan 23	29.70000 +0.44	29.87	27.71	28.62	1,424,898
04 Jan 23	29.26000 +2.10	29.57	27.11	27.45	1,860,625
03 Jan 23	27.16000 -1.03	28.73	26.93	28.62	1,122,513
30 Dec 22	28.19000 +0.10	28.27	27.34	27.62	783,018
29 Dec 22	28.09000 +0.30	28.64	28.01	28.04	737,404
28 Dec 22	27.79000 -0.54	28.57	27.28	28.40	1,329,723
27 Dec 22	28.33000 -1.75	29.91	28.28	29.91	1,241,865
23 Dec 22	30.08000 -0.14	30.50	29.45	30.35	578,086
22 Dec 22	30.22000 +0.04	30.30	29.01	29.70	714,038
21 Dec 22	30.18000 +0.11	30.65	29.58	30.29	799,454
20 Dec 22	30.07000 +0.68	30.44	28.65	29.34	943,452
19 Dec 22	29.39000 -1.43	30.75	29.02	30.58	1,811,625
16 Dec 22	30.82000 +0.00	31.07	30.27	30.38	1,127,783
15 Dec 22	30.82000 -1.00	31.25	30.30	31.10	1,650,259
14 Dec 22	31.82000 +0.25	32.48	31.26	31.31	1,263,934
13 Dec 22	31.57000 -1.79	35.16	31.57	34.32	1,866,190
12 Dec 22	33.36000 +1.04	33.38	31.95	32.03	878,814
09 Dec 22	32.32000 -0.18	32.52	31.75	32.15	839,985
08 Dec 22	32.50000 -0.20	33.47	32.20	32.96	937,907
07 Dec 22	32.70000 +0.11	33.15	31.85	32.50	891,801
06 Dec 22	32.59000 -2.85	35.49	32.51	35.36	1,662,909
05 Dec 22	35.44000 -1.62	36.99	35.16	36.69	831,160
02 Dec 22	37.06000 -1.09	37.82	36.58	37.00	763,893
01 Dec 22	38.15000 +0.41	39.06	37.25	37.36	1,173,070
30 Nov 22	37.74000 +2.60	38.28	35.29	35.29	1,606,001
29 Nov 22	35.14000 -0.37	35.64	34.47	35.26	1,040,931
28 Nov 22	35.51000 -0.32	36.19	34.57	35.30	833,551
25 Nov 22	35.83000 -0.31	36.21	35.50	36.12	377,458
23 Nov 22	36.14000 +1.16	36.63	34.57	34.94	1,136,074
22 Nov 22	34.98000 +0.20	35.23	34.13	35.00	684,628
21 Nov 22	34.78000 +0.67	34.95	33.60	33.62	923,192
18 Nov 22	34.11000 +0.68	34.77	33.72	34.28	1,029,690
17 Nov 22	33.43000 -0.71	33.65	32.37	33.56	1,174,892
16 Nov 22	34.14000 +0.27	34.53	33.06	33.65	973,242
15 Nov 22	33.87000 +0.86	35.27	33.40	34.23	1,853,443
14 Nov 22	33.01000 -2.67	35.30	32.70	35.00	2,373,489
11 Nov 22	35.68000 -0.04	38.77	35.52	35.75	3,201,070
10 Nov 22	35.72000 +6.53	36.33	30.90	32.25	5,416,806
09 Nov 22	29.19000 -3.08	31.87	29.00	31.77	2,888,490
08 Nov 22	32.27000 -0.44	33.68	31.86	33.06	825,444
07 Nov 22	32.71000 +1.57	33.95	32.03	33.65	861,206
14 Oct 22	31.14000 -2.46	34.42	30.70	34.10	1,309,772
13 Oct 22	33.60000 +2.09	34.33	30.18	30.18	2,868,793
12 Oct 22	31.51000 +1.96	31.60	29.72	30.91	1,485,775
11 Oct 22	29.55000 +0.63	29.93	27.94	28.98	1,035,973
10 Oct 22	28.92000 -1.33	30.46	28.83	30.21	1,233,218
07 Oct 22	30.25000 -1.33	31.14	29.73	30.90	1,132,397
06 Oct 22	31.58000 +0.13	32.69	30.86	31.26	1,234,208
05 Oct 22	31.45000 -1.39	33.06	30.26	32.56	1,440,909
04 Oct 22	32.84000 +0.94	33.62	32.37	32.75	869,794
03 Oct 22	31.90000 +0.75	32.23	30.82	31.50	683,772
30 Sep 22	31.15000 -1.27	32.79	31.15	32.00	516,626
29 Sep 22	32.42000 -1.40	33.46	31.92	33.28	689,698
28 Sep 22	33.82000 +2.17	33.98	31.53	31.57	953,170
27 Sep 22	31.65000 -0.15	33.25	31.50	32.54	798,576
26 Sep 22	31.80000 -0.39	33.16	31.28	31.82	679,312
23 Sep 22	32.19000 -2.00	33.63	31.66	33.31	1,295,603
22 Sep 22	34.19000 -0.42	34.88	33.43	34.49	1,281,106
21 Sep 22	34.61000 -0.90	36.49	34.54	35.08	1,347,305
20 Sep 22	35.51000 -0.04	36.48	34.56	34.56	981,830
19 Sep 22	35.55000 +1.39	35.72	33.82	33.88	1,008,917
16 Sep 22	34.16000 -1.17	35.00	33.84	34.98	936,854
15 Sep 22	35.33000 -0.22	36.68	35.25	35.57	732,127
14 Sep 22	35.55000 +0.58	36.28	34.31	35.03	1,070,169
13 Sep 22	34.97000 -2.72	36.76	34.84	36.13	1,002,431
12 Sep 22	37.69000 +0.67	37.94	36.72	37.00	681,181
09 Sep 22	37.02000 +1.02	37.49	35.78	36.33	836,031
08 Sep 22	36.00000 -0.47	36.80	35.26	36.00	1,012,235
07 Sep 22	36.47000 +1.75	36.87	34.16	34.50	678,888
06 Sep 22	34.72000 -0.23	35.43	33.35	35.08	996,555
02 Sep 22	34.95000 -0.89	36.45	34.50	36.35	889,267
01 Sep 22	35.84000 -0.66	36.12	34.17	35.90	1,172,786
31 Aug 22	36.50000 -0.41	37.49	35.62	37.00	1,234,892
30 Aug 22	36.91000 -3.05	40.50	36.60	40.00	1,391,672
29 Aug 22	39.96000 +0.75	40.09	38.71	38.78	449,059
26 Aug 22	39.21000 -1.67	41.24	39.00	40.90	493,506
25 Aug 22	40.88000 +0.80	41.18	39.73	40.98	552,840
24 Aug 22	40.08000 +2.53	40.35	37.51	37.56	746,082
23 Aug 22	37.55000 -0.78	39.62	37.39	38.65	717,749
22 Aug 22	38.33000 -1.95	40.00	38.23	39.96	709,481
19 Aug 22	40.28000 -2.23	42.12	40.01	42.00	954,194
18 Aug 22	42.51000 -0.36	42.81	41.66	42.81	613,410
17 Aug 22	42.87000 -1.55	44.68	42.19	44.53	871,992
16 Aug 22	44.42000 -2.70	46.20	43.01	45.25	5,309,376
15 Aug 22	47.12000 +0.42	47.57	45.18	46.01	1,420,409
12 Aug 22	46.70000 +0.41	47.10	44.12	45.86	2,090,261
11 Aug 22	46.29000 +2.28	54.18	45.63	50.50	6,575,778
10 Aug 22	44.01000 +1.51	44.26	41.83	43.80	1,661,665
09 Aug 22	42.50000 -3.00	45.16	41.42	44.37	943,672
08 Aug 22	45.50000 +1.35	46.33	44.14	44.14	1,634,706
05 Aug 22	44.15000 +1.80	44.89	41.10	41.13	1,033,340
04 Aug 22	42.35000 +0.18	43.28	41.51	42.77	666,081
03 Aug 22	42.17000 +2.32	44.80	39.50	40.00	1,885,300
02 Aug 22	39.85000 +2.00	39.90	37.37	37.39	683,225
01 Aug 22	37.85000 +0.36	38.75	37.10	37.25	398,211
29 Jul 22	37.49000 -0.31	38.89	37.31	37.94	571,600
28 Jul 22	37.80000 +3.30	38.18	34.27	34.27	1,023,324
27 Jul 22	34.50000 +0.80	35.15	33.71	34.41	672,486
26 Jul 22	33.70000 -2.54	35.79	33.53	35.79	805,850
25 Jul 22	36.24000 -0.55	37.07	35.50	36.66	320,575
22 Jul 22	36.79000 -1.56	38.75	36.40	38.55	427,862
21 Jul 22	38.35000 -0.65	39.55	37.80	38.76	574,816
20 Jul 22	39.00000 +0.25	39.46	38.42	39.00	536,495
19 Jul 22	38.75000 +1.37	39.25	37.18	37.61	766,491
18 Jul 22	37.38000 -0.53	39.21	37.33	38.50	646,684
15 Jul 22	37.91000 +1.12	38.56	36.61	37.00	611,914
14 Jul 22	36.79000 +0.88	37.24	35.31	35.89	604,387
13 Jul 22	35.91000 -0.37	38.32	35.25	35.39	979,161
12 Jul 22	36.28000 +0.58	36.60	34.18	35.60	1,256,968
11 Jul 22	35.70000 -0.88	36.38	34.82	35.25	427,203
08 Jul 22	36.58000 +1.87	37.13	33.78	34.15	822,034
07 Jul 22	34.71000 -0.25	35.98	34.35	35.13	629,384
06 Jul 22	34.96000 +0.90	35.45	33.51	33.66	694,841
05 Jul 22	34.06000 +1.80	34.75	31.26	31.95	556,836
01 Jul 22	32.26000 +0.61	33.62	31.50	31.67	564,542
30 Jun 22	31.65000 -2.49	33.84	30.73	33.76	1,162,723
29 Jun 22	34.14000 +0.82	34.37	32.53	33.53	445,899
28 Jun 22	33.32000 -2.19	36.59	33.29	35.94	680,360
27 Jun 22	35.51000 -1.36	37.18	35.49	37.00	544,510
24 Jun 22	36.87000 +0.59	37.96	36.45	36.75	808,868
23 Jun 22	36.28000 +1.50	36.77	34.80	35.00	895,674
22 Jun 22	34.78000 +0.89	34.90	33.01	33.23	937,304
21 Jun 22	33.89000 +0.57	35.45	33.56	33.90	1,285,080
17 Jun 22	33.32000 +0.46	33.95	32.28	32.72	1,322,543
16 Jun 22	32.86000 -1.31	34.15	30.78	32.37	2,279,914
15 Jun 22	34.17000 +0.76	35.69	32.65	33.95	1,518,315
14 Jun 22	33.41000 +0.30	34.32	32.38	33.15	1,094,731
13 Jun 22	33.11000 -1.29	33.84	30.28	32.78	1,747,090
10 Jun 22	34.40000 -4.76	37.95	34.13	37.70	1,654,654
09 Jun 22	39.16000 -0.09	40.59	37.61	38.32	1,178,762
08 Jun 22	39.25000 -1.01	39.65	37.12	38.33	1,747,124
07 Jun 22	40.26000 -1.44	42.66	40.06	41.20	1,232,994
06 Jun 22	41.70000 -0.01	43.49	41.31	42.38	1,170,874
03 Jun 22	41.71000 +1.73	41.96	38.35	39.66	1,027,483
02 Jun 22	39.98000 +0.13	42.43	39.20	39.49	1,561,820
01 Jun 22	39.85000 +2.30	39.94	36.02	37.47	1,454,894
31 May 22	37.55000 +0.19	38.74	36.36	37.50	1,584,946
27 May 22	37.36000 +1.64	39.99	35.75	35.75	2,109,056
26 May 22	35.72000 +4.92	37.98	30.95	31.09	3,251,358
25 May 22	30.80000 +0.56	31.17	29.81	30.39	1,103,965
24 May 22	30.24000 -1.59	31.30	28.51	31.30	1,358,827
23 May 22	31.83000 +4.08	31.97	28.03	28.35	2,704,443
20 May 22	27.75000 +0.76	28.03	26.11	27.55	1,786,671
19 May 22	26.99000 +1.38	28.33	26.08	26.42	2,655,589
18 May 22	25.61000 -0.79	27.14	24.81	26.02	1,972,004
17 May 22	26.40000 +0.90	27.05	24.73	26.61	2,674,205
16 May 22	25.50000 -1.50	27.83	25.01	27.50	2,530,169
13 May 22	27.00000 +1.89	28.30	25.95	26.55	5,340,038
12 May 22	25.11000 -9.26	26.07	20.05	22.74	24,331,144
11 May 22	34.37000 -6.43	40.48	34.07	40.00	7,713,142
10 May 22	40.80000 -0.28	42.72	39.25	42.20	1,972,746
09 May 22	41.08000 -4.48	44.72	41.08	44.72	2,604,248
06 May 22	45.56000 -0.18	47.30	43.60	45.02	1,643,567
05 May 22	45.74000 -3.42	49.28	45.22	48.13	1,328,523
04 May 22	49.16000 +1.78	49.33	45.61	48.30	1,070,646
03 May 22	47.38000 -1.87	49.40	47.11	49.38	851,598
02 May 22	49.25000 +1.48	49.36	46.44	47.80	877,798
29 Apr 22	47.77000 -0.37	49.99	47.39	47.82	581,605
28 Apr 22	48.14000 +1.14	49.15	46.00	48.05	1,239,684
27 Apr 22	47.00000 +0.11	48.77	46.50	47.61	1,175,718
26 Apr 22	46.89000 -5.89	52.60	45.83	52.40	2,595,914
25 Apr 22	52.78000 +1.59	53.21	50.05	50.80	603,139
22 Apr 22	51.19000 -0.88	52.88	50.19	52.44	689,228
21 Apr 22	52.07000 -2.23	55.89	52.03	54.88	949,221
20 Apr 22	54.30000 -1.25	56.18	54.10	55.63	719,859
19 Apr 22	55.55000 +1.83	57.10	53.10	53.50	1,589,425
18 Apr 22	53.72000 +0.73	53.76	51.01	53.00	692,620
14 Apr 22	52.99000 +0.87	53.38	51.75	52.21	802,234
13 Apr 22	52.12000 +0.96	53.24	50.35	51.51	1,805,970
12 Apr 22	51.16000 -1.15	54.50	51.10	52.54	1,729,720
11 Apr 22	52.31000 +1.74	52.48	49.00	49.10	1,043,428
08 Apr 22	50.57000 -1.47	51.85	49.75	51.61	956,818
07 Apr 22	52.04000 -0.11	52.95	49.28	52.17	1,616,201
06 Apr 22	52.15000 -1.36	52.95	50.50	52.00	1,940,833
05 Apr 22	53.51000 -4.14	57.74	52.66	57.52	2,500,895
04 Apr 22	57.65000 +0.82	58.69	54.75	56.80	1,831,635
01 Apr 22	56.83000 +1.56	57.75	54.50	56.43	2,402,168
31 Mar 22	55.27000 -6.65	63.55	55.13	62.50	3,932,786
30 Mar 22	61.92000 -0.85	66.00	61.27	63.00	4,269,899
29 Mar 22	62.77000 +6.92	64.93	56.08	56.69	4,884,116
28 Mar 22	55.85000 +0.93	57.05	53.57	55.11	1,170,515
25 Mar 22	54.92000 -2.85	58.38	53.71	58.00	1,426,260
24 Mar 22	57.77000 +0.87	59.19	56.45	57.07	1,037,868
23 Mar 22	56.90000 -2.47	59.24	55.04	59.16	1,532,520
22 Mar 22	59.37000 +0.47	62.01	59.13	59.13	2,245,932
21 Mar 22	58.90000 +0.36	59.38	56.80	58.18	1,380,851
18 Mar 22	58.54000 +1.28	60.00	56.30	56.85	2,911,103
17 Mar 22	57.26000 +5.68	57.49	50.80	51.49	3,035,584
16 Mar 22	51.58000 +2.17	52.20	49.31	50.54	1,688,280
15 Mar 22	49.41000 +1.13	50.14	47.00	47.25	1,303,701
14 Mar 22	48.28000 -0.52	49.75	46.50	47.80	1,575,033
11 Mar 22	48.80000 -4.17	52.01	47.81	51.59	3,101,209
10 Mar 22	52.97000 +2.16	53.38	48.34	49.50	1,408,652
09 Mar 22	50.81000 +3.33	52.30	48.04	48.40	2,090,285
08 Mar 22	47.48000 +2.37	48.98	43.50	45.34	1,709,335
07 Mar 22	45.11000 -4.26	49.04	44.90	48.95	1,802,511
04 Mar 22	49.37000 +3.48	51.04	45.32	45.99	2,932,717
03 Mar 22	45.89000 +1.67	47.87	43.35	44.90	3,783,227
02 Mar 22	44.22000 -3.30	46.81	44.01	46.10	2,953,084
01 Mar 22	47.52000 -0.69	49.40	46.18	49.11	3,063,883
28 Feb 22	48.21000 +0.96	49.25	46.24	47.00	1,325,517
25 Feb 22	47.25000 -1.47	48.53	45.78	48.53	1,128,668
24 Feb 22	48.72000 +3.73	48.73	42.84	43.20	1,669,701
23 Feb 22	44.99000 -3.17	49.72	44.55	49.01	2,187,829
22 Feb 22	48.16000 -2.50	52.27	48.01	49.00	1,017,702
18 Feb 22	50.66000 +0.64	51.87	48.77	50.80	1,043,328
17 Feb 22	50.02000 -3.64	53.89	50.02	52.94	869,302
16 Feb 22	53.66000 +0.14	55.35	52.11	53.50	1,112,238
15 Feb 22	53.52000 +2.24	53.69	51.61	52.48	959,055
14 Feb 22	51.28000 -0.51	53.65	50.45	51.50	1,148,012
11 Feb 22	51.79000 -4.26	56.50	50.86	56.00	2,517,948
10 Feb 22	56.05000 -2.59	60.28	54.33	57.29	2,432,332
09 Feb 22	58.64000 +0.14	60.00	56.21	59.93	1,778,647
08 Feb 22	58.50000 +2.15	58.92	54.06	56.81	1,822,386
07 Feb 22	56.35000 -1.39	63.20	55.29	58.60	4,429,235
04 Feb 22	57.74000 +2.99	57.99	54.25	55.70	1,995,433
03 Feb 22	54.75000 -1.54	58.90	53.09	54.50	1,826,979
02 Feb 22	56.29000 -2.12	59.37	54.51	56.92	2,409,541
01 Feb 22	58.41000 +6.26	59.71	51.30	52.02	5,479,987
31 Jan 22	52.15000 +4.63	52.48	47.51	47.74	2,303,964
28 Jan 22	47.52000 -0.47	49.56	45.59	47.50	1,711,956
27 Jan 22	47.99000 -0.86	50.51	47.03	49.00	1,417,061
26 Jan 22	48.85000 -0.06	52.12	47.56	49.92	2,117,061
25 Jan 22	48.91000 +3.40	49.98	43.56	45.63	3,728,298
24 Jan 22	45.51000 +4.20	45.52	38.11	40.00	3,020,728
21 Jan 22	41.31000 -0.69	43.54	40.05	41.36	1,771,971
20 Jan 22	42.00000 +0.43	44.75	41.85	42.10	1,852,788
19 Jan 22	41.57000 -2.30	44.59	40.14	43.56	3,540,957
18 Jan 22	43.87000 -1.30	46.46	42.89	44.44	2,065,588
14 Jan 22	45.17000 -0.71	46.70	44.11	45.67	1,841,233
13 Jan 22	45.88000 -0.11	47.00	44.39	46.97	2,054,699
12 Jan 22	45.99000 -4.22	50.67	45.92	50.50	2,929,987
11 Jan 22	50.21000 +2.40	50.91	46.78	48.32	3,856,811
10 Jan 22	47.81000 +1.34	47.94	42.38	45.70	2,281,491
07 Jan 22	46.47000 -0.16	47.99	45.02	46.75	806,839
06 Jan 22	46.63000 +0.18	47.66	44.75	46.05	1,174,421
05 Jan 22	46.45000 -4.47	50.93	45.82	50.51	1,836,898
04 Jan 22	50.92000 -1.50	53.80	49.34	52.80	956,038
03 Jan 22	52.42000 +1.51	52.99	49.25	51.47	640,152
31 Dec 21	50.91000 -1.23	52.66	50.68	52.15	519,111
30 Dec 21	52.14000 -0.10	54.80	52.05	52.22	887,209
29 Dec 21	52.24000 +1.80	52.46	49.05	50.60	747,441
28 Dec 21	50.44000 -3.23	55.24	50.20	53.25	1,245,768
27 Dec 21	53.67000 +0.82	55.48	51.50	53.20	1,060,902
23 Dec 21	52.85000 +3.72	54.29	48.90	49.48	1,571,001
22 Dec 21	49.13000 -0.01	49.78	47.25	49.43	632,794
21 Dec 21	49.14000 +0.94	50.70	48.05	49.77	1,115,995
20 Dec 21	48.20000 +0.16	48.47	46.20	47.00	788,509
17 Dec 21	48.04000 +0.83	48.62	43.55	45.60	3,032,347
16 Dec 21	47.21000 -1.43	52.43	45.94	49.31	1,363,150
15 Dec 21	48.64000 -1.05	49.12	45.02	47.46	2,158,628
14 Dec 21	49.69000 +1.25	50.26	47.03	47.17	1,111,430
13 Dec 21	48.44000 -1.86	50.99	47.14	50.00	1,292,844
10 Dec 21	50.30000 -0.05	51.98	49.40	50.29	1,421,362
09 Dec 21	50.35000 -1.34	52.18	50.27	51.20	785,656
08 Dec 21	51.69000 +1.37	53.60	49.59	50.25	1,365,656
07 Dec 21	50.32000 +4.12	51.27	47.73	47.73	1,483,295
06 Dec 21	46.20000 -0.19	47.55	43.80	44.96	1,906,147
03 Dec 21	46.39000 -1.88	49.32	44.00	48.75	2,885,984
02 Dec 21	48.27000 +0.21	49.74	46.25	48.47	1,915,495
01 Dec 21	48.06000 -4.78	54.99	47.05	52.33	3,151,285
30 Nov 21	52.84000 -0.03	53.40	49.26	52.01	2,699,511
29 Nov 21	52.87000 -1.40	55.75	50.77	55.10	1,642,251
26 Nov 21	54.27000 +0.19	54.69	50.78	52.20	978,945
24 Nov 21	54.08000 +1.92	54.98	51.20	51.50	1,363,825
23 Nov 21	52.16000 +0.88	54.10	50.27	51.83	1,853,124
22 Nov 21	51.28000 -3.71	56.20	49.84	55.80	2,192,764
19 Nov 21	54.99000 +1.02	55.48	52.19	53.57	2,121,790
18 Nov 21	53.97000 -2.89	57.40	53.81	57.14	2,574,377
17 Nov 21	56.86000 -3.68	59.80	55.67	59.50	3,550,393
16 Nov 21	60.54000 -2.02	62.44	57.90	61.93	3,288,740
15 Nov 21	62.56000 +0.50	63.81	60.85	63.49	2,034,022
12 Nov 21	62.06000 -3.94	66.51	61.26	66.28	2,522,403
11 Nov 21	66.00000 +3.70	72.59	62.31	68.65	4,614,847
10 Nov 21	62.30000 -2.28	66.00	60.61	62.72	2,219,653
09 Nov 21	64.58000 -3.22	68.33	62.78	67.98	1,703,897
08 Nov 21	67.80000 -0.18	70.05	65.80	67.70	1,279,464
05 Nov 21	67.98000 -1.73	71.00	64.10	70.74	2,290,112
04 Nov 21	69.71000 +1.93	71.75	67.54	67.78	1,622,332
03 Nov 21	67.78000 -3.82	72.55	66.67	71.60	2,215,735
02 Nov 21	71.60000 -4.65	77.75	69.02	77.26	2,876,703
01 Nov 21	76.25000 +0.01	81.40	73.75	77.50	3,058,075
29 Oct 21	76.24000 +7.26	76.77	69.10	69.24	2,360,624
28 Oct 21	68.98000 +1.11	74.20	68.50	68.70	2,159,637
27 Oct 21	67.87000 -2.54	70.69	67.10	70.66	1,385,542
26 Oct 21	70.41000 +3.47	72.06	67.00	68.00	2,239,263
25 Oct 21	66.94000 -1.92	72.50	64.52	69.50	3,054,451
22 Oct 21	68.86000 +8.28	69.54	60.51	60.83	3,742,764
21 Oct 21	60.58000 -0.84	64.74	59.25	61.11	2,100,291
20 Oct 21	61.42000 -3.31	67.29	59.40	65.88	3,641,784
19 Oct 21	64.73000 +7.38	65.80	57.75	58.95	5,039,373
18 Oct 21	57.35000 +4.32	59.07	53.00	53.20	2,725,827
15 Oct 21	53.03000 +0.03	56.87	51.62	54.89	2,599,531
14 Oct 21	53.00000 +2.10	55.87	51.25	51.69	2,626,470
13 Oct 21	50.90000 +3.18	52.10	47.87	48.17	2,773,206
12 Oct 21	47.72000 -1.28	49.90	46.85	48.27	1,959,261
11 Oct 21	49.00000 +6.35	50.25	43.50	43.50	4,044,105
08 Oct 21	42.65000 -0.17	43.50	42.50	43.41	448,183
07 Oct 21	42.82000 +1.13	44.78	42.10	42.31	1,069,339
06 Oct 21	41.69000 -1.38	43.50	41.32	42.40	1,442,164
05 Oct 21	43.07000 -1.90	45.30	42.35	45.00	1,594,653
04 Oct 21	44.97000 -1.09	47.92	44.47	45.86	1,250,474
01 Oct 21	46.06000 +2.74	46.80	42.82	43.75	2,133,856
30 Sep 21	43.32000 -1.63	45.34	41.48	45.24	2,160,164
29 Sep 21	44.95000 +1.05	48.37	43.75	45.00	2,319,933
28 Sep 21	43.90000 -3.55	47.35	42.84	47.00	3,578,775
27 Sep 21	47.45000 -5.44	53.44	47.34	52.80	3,525,026
24 Sep 21	52.89000 +0.88	54.69	50.13	52.93	1,853,365
23 Sep 21	52.01000 +1.13	54.90	50.03	52.25	1,952,900
22 Sep 21	50.88000 -4.01	59.25	49.31	56.40	5,088,673
21 Sep 21	54.89000 +3.33	62.00	47.39	51.81	10,088,471
20 Sep 21	51.56000 +8.01	52.00	41.10	42.26	4,817,951
17 Sep 21	43.55000 -4.45	54.39	42.00	48.66	10,074,484
16 Sep 21	48.00000 +11.32	52.00	40.50	42.40	12,215,815
15 Sep 21	36.68000 +0.00	40.10	32.42	32.50	15,620,667

Dutch Bros Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	43.82000 +0.96	44.10	43.10	43.28	4,694,039
19 Oct 26	42.86000 +1.70	42.94	41.01	41.55	4,459,754
16 Oct 26	41.16000 +0.06	42.70	40.61	41.55	4,768,839
15 Oct 26	41.10000 +1.93	41.20	39.21	39.44	4,697,874
14 Oct 26	39.17000 +1.19	39.26	37.35	37.62	4,708,317
13 Oct 26	37.98000 +0.70	38.36	37.21	37.50	2,857,334
12 Oct 26	37.28000 -0.77	38.22	36.51	38.22	4,425,609
09 Oct 26	38.05000 -1.73	39.80	37.88	39.57	4,177,746
08 Oct 26	39.78000 +1.60	40.16	37.93	38.04	6,040,878
07 Oct 26	38.18000 -0.88	38.90	38.15	38.73	3,814,987
06 Oct 26	39.06000 +0.83	39.22	38.15	38.50	4,393,579
05 Oct 26	38.23000 -0.44	39.06	37.42	38.79	4,458,561
02 Oct 26	38.67000 +0.06	39.25	38.49	38.95	3,015,935
01 Oct 26	38.61000 +0.05	38.85	37.51	38.50	3,806,763
30 Sep 26	38.56000 +0.46	39.69	38.18	38.88	5,206,143
29 Sep 26	38.10000 +0.36	38.37	37.41	38.00	3,395,623
28 Sep 26	37.74000 -0.15	38.38	37.40	37.41	4,502,150
25 Sep 26	37.89000 -0.62	38.80	37.80	38.43	3,256,311
24 Sep 26	38.51000 +0.08	38.82	37.90	38.45	2,780,211
23 Sep 26	38.43000 -0.33	39.03	37.72	38.73	4,528,199
22 Sep 26	38.76000 -0.39	40.10	38.58	39.85	5,916,750
21 Sep 26	39.15000 -0.88	40.56	38.28	40.55	6,256,953
18 Sep 26	40.03000 -0.13	40.60	39.51	40.44	6,586,568
17 Sep 26	40.16000 -1.21	42.16	40.11	41.89	5,328,358
16 Sep 26	41.37000 -0.61	42.49	41.17	42.08	4,414,942
15 Sep 26	41.98000 -2.07	44.27	41.89	44.11	4,451,075
14 Sep 26	44.05000 +0.15	44.30	43.15	43.25	3,074,782
11 Sep 26	43.90000 +0.46	44.54	43.31	43.75	3,043,479
10 Sep 26	43.44000 -1.52	44.87	43.29	44.50	5,361,617
09 Sep 26	44.96000 -0.92	45.70	44.77	45.55	2,827,074
08 Sep 26	45.88000 -0.70	47.48	45.72	46.49	3,885,856
04 Sep 26	46.58000 +0.34	46.85	45.25	45.88	2,810,754
03 Sep 26	46.24000 -1.89	48.67	46.10	48.40	4,976,314
02 Sep 26	48.13000 +1.82	48.29	45.88	46.11	4,395,139
01 Sep 26	46.31000 -2.55	48.51	45.60	48.13	7,246,598
31 Aug 26	48.86000 -1.05	50.13	48.61	49.60	2,970,768
28 Aug 26	49.91000 -0.80	51.72	49.84	51.25	2,612,886
27 Aug 26	50.71000 -0.52	51.83	50.50	51.66	2,459,761
26 Aug 26	51.23000 +0.15	51.29	49.91	50.89	3,036,819
25 Aug 26	51.08000 -0.87	52.57	50.73	51.85	3,996,962
24 Aug 26	51.95000 +2.08	52.27	50.34	50.48	4,092,846
21 Aug 26	49.87000 +0.50	49.97	48.91	49.36	2,570,927
20 Aug 26	49.37000 -0.90	50.25	48.65	50.20	3,764,013
19 Aug 26	50.27000 +1.83	51.18	48.07	48.25	4,449,273
18 Aug 26	48.44000 -1.98	50.24	48.37	49.89	5,354,270
17 Aug 26	50.42000 -1.60	52.00	49.79	52.00	4,637,564
14 Aug 26	52.02000 +0.89	52.55	51.20	51.23	3,562,961
13 Aug 26	51.13000 +0.11	52.79	50.87	51.42	3,524,864
12 Aug 26	51.02000 +1.45	51.48	49.72	50.00	4,275,953
11 Aug 26	49.57000 -1.72	52.02	49.50	51.64	4,398,110
10 Aug 26	51.29000 -1.72	53.24	50.98	52.85	5,297,074
07 Aug 26	53.01000 -0.32	53.95	52.21	53.85	7,170,579
06 Aug 26	53.33000 -12.34	56.46	53.01	56.46	15,850,170
05 Aug 26	65.67000 +1.56	66.47	64.56	65.19	3,464,036
04 Aug 26	64.11000 -0.87	65.51	63.91	65.45	3,566,467
03 Aug 26	64.98000 -0.85	68.20	64.39	67.15	3,108,791
31 Jul 26	65.83000 +0.40	67.02	65.45	65.69	1,998,589
30 Jul 26	65.43000 +0.82	67.24	64.68	65.77	2,010,797
29 Jul 26	64.61000 -0.06	66.49	64.00	64.08	3,401,346
28 Jul 26	64.67000 -1.03	66.21	64.18	64.81	2,383,265
27 Jul 26	65.70000 +1.70	66.21	64.51	65.51	3,029,204
24 Jul 26	64.00000 +0.01	65.50	62.92	64.24	1,590,987
23 Jul 26	63.99000 -0.96	64.93	63.24	64.00	1,609,252
22 Jul 26	64.95000 -1.18	66.46	64.30	65.75	1,858,125
21 Jul 26	66.13000 -0.12	68.22	66.05	66.78	2,398,514
20 Jul 26	66.25000 -2.11	69.87	65.76	69.09	2,448,224
17 Jul 26	68.36000 +3.01	69.39	65.85	66.36	3,061,295
16 Jul 26	65.35000 +1.49	65.61	63.27	63.30	1,754,189
15 Jul 26	63.86000 -0.19	66.91	63.64	64.30	2,742,329
14 Jul 26	64.05000 -2.41	67.96	64.00	67.27	2,802,208
13 Jul 26	66.46000 -1.10	68.29	66.09	68.00	2,569,476
10 Jul 26	67.56000 +1.92	67.94	65.27	65.86	2,049,717
09 Jul 26	65.64000 +0.71	66.54	64.22	64.72	3,108,318
08 Jul 26	64.93000 -1.35	65.72	62.40	65.12	3,639,165
07 Jul 26	66.28000 -1.81	68.68	65.20	67.63	3,360,281
06 Jul 26	68.09000 -4.07	72.75	67.83	72.36	3,386,939
02 Jul 26	72.16000 -1.15	74.02	71.22	73.71	3,076,634
01 Jul 26	73.31000 +1.50	73.67	71.83	72.76	2,822,043
30 Jun 26	71.81000 +0.12	73.03	70.50	71.49	2,638,898
29 Jun 26	71.69000 -0.16	73.77	70.57	72.00	3,389,583
26 Jun 26	71.85000 +5.25	71.94	65.77	65.88	5,127,012
25 Jun 26	66.60000 -0.55	68.17	65.77	66.95	3,683,302
24 Jun 26	67.15000 -0.29	68.70	66.63	66.96	2,803,413
23 Jun 26	67.44000 +0.41	68.55	65.04	65.84	2,405,043
22 Jun 26	67.03000 -3.69	71.53	66.90	71.00	3,272,373
18 Jun 26	70.72000 +5.00	71.72	66.87	67.04	5,746,932
17 Jun 26	65.72000 -0.31	68.00	65.55	65.79	2,923,163
16 Jun 26	66.03000 -0.48	67.98	65.81	66.75	2,800,675
15 Jun 26	66.51000 +0.62	68.50	66.41	67.05	3,794,309
12 Jun 26	65.89000 +0.86	66.74	64.07	65.00	4,832,899
11 Jun 26	65.03000 +4.75	65.15	59.47	60.68	5,912,757
10 Jun 26	60.28000 +2.49	61.31	56.98	57.92	6,656,838
09 Jun 26	57.79000 +1.54	58.64	55.76	56.42	3,412,795
08 Jun 26	56.25000 +0.73	57.27	54.00	55.11	2,231,084
05 Jun 26	55.52000 -0.40	56.58	54.51	56.00	2,347,843
04 Jun 26	55.92000 -0.68	58.50	55.15	56.83	3,349,340
03 Jun 26	56.60000 -1.26	57.01	54.96	56.85	2,823,460
02 Jun 26	57.86000 -1.03	58.76	56.70	57.47	2,485,213
01 Jun 26	58.89000 +0.89	58.93	57.35	57.40	2,889,502
29 May 26	58.00000 +1.44	58.78	56.18	56.56	3,784,805
28 May 26	56.56000 +0.65	56.79	54.80	55.10	2,783,482
27 May 26	55.91000 +2.34	56.60	54.30	54.44	3,843,988
26 May 26	53.57000 +1.45	53.67	52.08	52.11	3,151,059
22 May 26	52.12000 -1.34	54.33	51.80	54.00	2,458,334
21 May 26	53.46000 -1.65	55.16	52.80	54.25	3,573,472
20 May 26	55.11000 +2.34	55.45	52.15	53.28	3,818,725
19 May 26	52.77000 +0.03	54.38	52.06	53.10	3,734,026
18 May 26	52.74000 +1.73	53.21	50.27	50.62	4,124,209
15 May 26	51.01000 +1.01	51.96	49.12	49.50	3,545,095
14 May 26	50.00000 +1.60	50.21	48.75	49.19	4,152,794
13 May 26	48.40000 -2.28	50.85	48.32	50.34	3,191,510
12 May 26	50.68000 -0.45	51.33	49.35	50.67	4,713,115
11 May 26	51.13000 -1.58	53.53	50.83	53.00	4,355,475
08 May 26	52.71000 -0.83	54.39	51.54	54.23	5,626,207
07 May 26	53.54000 -5.52	55.00	51.55	54.00	12,771,549
06 May 26	59.06000 +1.89	59.74	57.32	58.34	9,182,031
05 May 26	57.17000 +0.33	58.18	56.64	57.28	3,723,468
04 May 26	56.84000 -0.11	57.94	54.94	56.49	3,949,361
01 May 26	56.95000 -0.56	58.61	56.63	57.94	3,226,412
30 Apr 26	57.51000 +2.17	58.41	55.40	55.77	3,273,455
29 Apr 26	55.34000 -0.04	56.06	54.73	54.93	2,623,302
28 Apr 26	55.38000 -2.00	57.28	55.26	56.53	3,478,185
27 Apr 26	57.38000 -0.06	58.64	56.90	57.44	3,452,992
24 Apr 26	57.44000 +2.90	57.71	54.68	55.04	3,869,602
23 Apr 26	54.54000 -1.53	57.00	53.77	56.35	3,280,134
22 Apr 26	56.07000 +2.44	56.86	54.09	54.10	3,970,210
21 Apr 26	53.63000 -0.99	56.30	53.55	54.62	4,976,422
20 Apr 26	54.62000 +1.18	54.63	51.89	52.79	4,077,712
17 Apr 26	53.44000 +2.84	54.32	52.00	52.01	5,815,058
16 Apr 26	50.60000 -1.12	52.87	50.26	51.90	5,489,704
15 Apr 26	51.72000 -0.39	53.39	51.71	52.15	3,916,879
14 Apr 26	52.11000 -0.75	53.80	51.08	53.15	6,019,330
13 Apr 26	52.86000 -3.02	54.62	51.80	54.27	6,405,173
10 Apr 26	55.88000 +0.03	56.75	54.88	56.68	2,422,993
09 Apr 26	55.85000 +0.35	56.81	54.69	54.85	3,354,874
08 Apr 26	55.50000 +2.47	58.20	55.15	56.53	4,406,218
07 Apr 26	53.03000 +0.00	53.70	52.16	52.34	4,371,876
06 Apr 26	53.03000 +2.68	53.64	49.75	50.27	3,225,669
02 Apr 26	50.35000 -0.21	51.14	48.52	48.99	2,336,741
01 Apr 26	50.56000 -0.10	51.93	49.98	51.42	2,976,404
31 Mar 26	50.66000 +2.67	51.17	48.87	49.18	3,984,626
30 Mar 26	47.99000 +1.30	49.14	47.13	47.41	3,468,555
27 Mar 26	46.69000 -1.33	47.76	44.58	47.50	4,788,372
26 Mar 26	48.02000 -3.31	50.65	47.95	50.28	3,334,541
25 Mar 26	51.33000 -1.34	53.80	49.80	53.46	2,863,519
24 Mar 26	52.67000 +0.24	53.50	51.50	51.81	2,990,808
23 Mar 26	52.43000 +2.43	53.30	51.39	51.45	3,963,934
20 Mar 26	50.00000 -0.93	51.75	49.69	50.43	3,296,797
19 Mar 26	50.93000 -0.25	51.40	49.08	50.41	3,373,357
18 Mar 26	51.18000 -0.11	52.33	50.70	50.95	2,980,571
17 Mar 26	51.29000 +1.04	51.74	50.68	50.77	3,187,807
16 Mar 26	50.25000 +2.95	50.40	47.80	47.84	3,631,477
13 Mar 26	47.30000 -0.87	49.10	47.08	48.86	4,372,877
12 Mar 26	48.17000 -3.42	51.93	48.13	51.05	4,293,778
11 Mar 26	51.59000 -0.62	52.53	50.85	52.34	2,667,364
10 Mar 26	52.21000 -0.24	53.08	51.76	52.38	2,922,253
09 Mar 26	52.45000 +1.14	52.65	48.62	50.39	5,439,887
06 Mar 26	51.31000 -3.20	53.82	50.90	53.12	4,856,088
05 Mar 26	54.51000 +1.81	55.09	52.12	52.56	4,760,263
04 Mar 26	52.70000 -0.33	54.12	52.50	53.29	3,564,883
03 Mar 26	53.03000 -0.21	53.80	50.52	52.00	3,703,492
02 Mar 26	53.24000 -0.37	54.48	52.01	53.38	4,722,367
27 Feb 26	53.61000 -0.30	53.72	51.26	52.27	3,665,926
26 Feb 26	53.91000 +3.06	54.19	51.17	52.00	5,687,459
25 Feb 26	50.85000 +1.66	50.92	49.37	49.50	4,736,030
24 Feb 26	49.19000 +1.91	49.36	46.52	46.77	4,395,973
23 Feb 26	47.28000 -1.53	48.52	46.73	48.00	4,973,716
20 Feb 26	48.81000 -0.92	49.90	48.03	49.38	5,586,955
19 Feb 26	49.73000 -3.69	53.23	48.92	53.17	10,176,948
18 Feb 26	53.42000 -0.19	55.93	53.03	54.27	5,042,186
17 Feb 26	53.61000 +0.41	54.35	50.61	54.14	7,617,102
13 Feb 26	53.20000 +2.38	59.83	49.94	59.50	19,991,148
12 Feb 26	50.82000 -2.70	54.50	50.14	54.00	7,669,678
11 Feb 26	53.52000 -1.53	55.60	53.17	55.30	5,841,142
10 Feb 26	55.05000 -1.80	56.76	54.99	56.50	5,306,751
09 Feb 26	56.85000 -0.19	57.50	55.52	57.00	6,550,864
06 Feb 26	57.04000 +4.62	57.14	53.17	53.55	4,974,322
05 Feb 26	52.42000 -2.06	54.72	51.76	54.08	4,474,923
04 Feb 26	54.48000 +0.99	54.69	52.64	53.02	5,278,412
03 Feb 26	53.49000 -2.28	55.69	52.15	55.65	6,523,871
02 Feb 26	55.77000 +1.38	56.57	52.89	54.05	6,431,361
30 Jan 26	54.39000 -3.08	57.46	53.15	57.39	23,696,496
29 Jan 26	57.47000 +0.03	57.79	55.90	57.10	5,133,976
28 Jan 26	57.44000 -0.38	59.71	57.26	59.51	7,867,964
27 Jan 26	57.82000 -1.06	59.17	57.68	59.09	4,293,619
26 Jan 26	58.88000 -2.09	62.88	58.75	61.70	4,711,957
23 Jan 26	60.97000 +0.33	61.46	59.90	60.91	2,810,700
22 Jan 26	60.64000 -0.54	63.12	60.46	61.73	2,734,435
21 Jan 26	61.18000 -0.23	62.59	59.84	61.48	3,000,991
20 Jan 26	61.41000 -0.74	63.75	61.17	61.17	2,944,364
16 Jan 26	62.15000 +1.01	63.03	61.00	61.00	3,443,949
15 Jan 26	61.14000 -1.35	62.78	60.84	62.20	3,284,358
14 Jan 26	62.49000 +1.49	63.29	59.82	60.61	3,493,835
13 Jan 26	61.00000 -0.69	61.73	59.50	61.00	2,118,681
12 Jan 26	61.69000 -0.68	62.73	60.58	62.12	2,290,064
09 Jan 26	62.37000 -0.69	63.65	61.61	62.91	2,129,489
08 Jan 26	63.06000 -0.15	63.90	61.52	62.49	2,558,785
07 Jan 26	63.21000 -0.05	63.95	62.46	63.36	2,066,657
06 Jan 26	63.26000 +3.14	63.77	58.65	59.89	4,767,002
05 Jan 26	60.12000 -2.04	62.50	59.59	62.29	3,109,894
02 Jan 26	62.16000 +0.94	62.38	60.23	61.36	2,578,810
31 Dec 25	61.22000 -0.82	62.40	60.82	61.87	2,457,643
30 Dec 25	62.04000 -2.44	64.11	61.91	64.00	2,196,546
29 Dec 25	64.48000 +0.47	65.00	64.01	64.09	3,039,360
26 Dec 25	64.01000 -0.09	64.12	63.57	64.08	1,708,845
24 Dec 25	64.10000 +0.58	64.17	62.61	63.02	1,193,289
23 Dec 25	63.52000 -0.86	63.96	62.25	63.79	2,872,573
22 Dec 25	64.38000 -0.45	65.45	63.58	64.63	4,123,675
19 Dec 25	64.83000 -0.14	65.29	63.86	64.99	3,428,875
18 Dec 25	64.97000 +1.96	65.93	64.35	64.50	4,288,254
17 Dec 25	63.01000 +1.01	65.39	62.61	62.75	4,703,551
16 Dec 25	62.00000 +1.41	62.95	61.00	61.03	2,444,866
15 Dec 25	60.59000 -0.57	62.52	60.50	61.64	2,411,938
12 Dec 25	61.16000 +0.04	62.40	60.25	61.44	1,921,474
11 Dec 25	61.12000 +0.11	62.18	60.50	60.86	1,876,233
10 Dec 25	61.01000 +2.11	61.40	59.34	59.35	3,182,185
09 Dec 25	58.90000 +0.82	59.50	57.95	58.69	1,983,715
08 Dec 25	58.08000 -0.35	58.50	57.30	58.30	2,161,389
05 Dec 25	58.43000 -2.46	61.02	57.77	61.00	3,690,485
04 Dec 25	60.89000 -0.32	62.30	60.44	61.84	1,714,838
03 Dec 25	61.21000 +2.27	61.96	59.60	60.00	3,516,987
02 Dec 25	58.94000 -0.42	59.82	58.51	59.63	2,024,053
01 Dec 25	59.36000 +0.75	60.58	58.13	58.66	3,006,392
28 Nov 25	58.61000 +0.33	59.76	58.61	58.80	1,239,422
26 Nov 25	58.28000 +0.91	60.09	57.00	57.38	3,898,653
25 Nov 25	57.37000 +4.01	57.73	53.02	53.42	6,975,071
24 Nov 25	53.36000 -1.48	55.25	52.32	55.08	4,100,260
21 Nov 25	54.84000 +3.97	55.65	51.45	51.60	4,873,493
20 Nov 25	50.87000 +0.65	53.24	50.56	51.50	4,043,883
19 Nov 25	50.22000 -1.08	51.50	49.52	51.50	3,122,859
18 Nov 25	51.30000 -0.32	51.95	50.44	51.01	3,026,868
17 Nov 25	51.62000 -2.09	55.22	51.01	53.66	3,376,694
14 Nov 25	53.71000 -1.66	55.18	53.28	54.29	2,663,032
13 Nov 25	55.37000 -2.25	57.90	54.50	57.25	3,179,158
12 Nov 25	57.62000 +1.61	59.42	56.53	56.99	3,694,655
11 Nov 25	56.01000 -0.67	58.50	55.38	56.43	2,995,530
10 Nov 25	56.68000 +3.25	57.31	54.49	54.61	4,551,558
07 Nov 25	53.43000 +0.21	54.14	50.69	52.67	4,753,006
06 Nov 25	53.22000 -2.34	57.06	52.62	56.31	7,613,721
05 Nov 25	55.56000 +0.39	56.98	54.15	54.83	6,677,194
04 Nov 25	55.17000 +0.68	56.33	53.35	54.05	4,748,378
03 Nov 25	54.49000 -1.05	57.27	53.70	56.00	6,228,537
31 Oct 25	55.54000 +0.01	57.02	55.51	55.80	3,097,128
30 Oct 25	55.53000 -2.31	57.70	54.03	55.02	4,204,945
29 Oct 25	57.84000 -1.48	59.37	57.39	59.30	2,691,668
28 Oct 25	59.32000 -0.55	60.22	58.43	59.92	2,529,278
27 Oct 25	59.87000 +2.96	60.19	57.84	58.38	3,745,086
24 Oct 25	56.91000 -0.23	58.39	56.40	58.15	2,809,727
23 Oct 25	57.14000 +0.03	57.49	56.00	57.16	2,469,079
22 Oct 25	57.11000 -0.38	57.87	56.01	56.92	3,307,472
21 Oct 25	57.49000 +1.39	58.24	56.46	56.85	3,616,713
20 Oct 25	56.10000 +1.19	57.07	55.00	55.37	4,036,948
17 Oct 25	54.91000 +0.38	55.27	53.80	54.30	3,234,504
16 Oct 25	54.53000 -0.48	55.40	52.90	54.94	5,199,249
15 Oct 25	55.01000 +2.09	55.09	53.07	53.63	4,703,020
14 Oct 25	52.92000 +0.61	53.18	50.23	51.31	4,984,525
13 Oct 25	52.31000 +3.43	52.66	49.88	50.25	6,675,558
10 Oct 25	48.88000 -0.76	50.35	48.11	49.53	4,385,054
09 Oct 25	49.64000 +1.71	50.85	47.75	47.80	6,341,791
08 Oct 25	47.93000 +0.27	48.68	47.16	47.87	4,153,211
07 Oct 25	47.66000 -1.37	49.26	47.42	49.09	4,510,436
06 Oct 25	49.03000 -1.52	50.71	48.76	50.69	4,705,043
03 Oct 25	50.55000 -1.78	52.45	50.31	52.12	4,486,986
02 Oct 25	52.33000 +0.80	52.68	51.80	52.01	3,327,217
01 Oct 25	51.53000 -0.81	52.24	51.12	51.75	4,093,581
30 Sep 25	52.34000 -0.23	52.50	51.27	52.39	3,446,526
29 Sep 25	52.57000 -0.53	53.95	51.85	53.76	4,632,928
26 Sep 25	53.10000 -0.26	53.67	52.18	53.56	3,596,692
25 Sep 25	53.36000 -0.73	54.10	52.78	53.24	3,199,502
24 Sep 25	54.09000 -1.26	56.83	53.98	55.55	3,975,121
23 Sep 25	55.35000 +0.09	56.95	55.25	55.53	3,114,046
22 Sep 25	55.26000 -3.36	58.52	55.08	58.43	6,195,022
19 Sep 25	58.62000 +0.50	59.08	57.24	58.50	4,175,061
18 Sep 25	58.12000 +0.17	58.90	57.53	58.59	2,801,644
17 Sep 25	57.95000 -1.39	60.07	57.52	59.55	3,322,555
16 Sep 25	59.34000 -2.76	62.40	59.23	62.14	4,810,668
15 Sep 25	62.10000 -2.45	65.00	62.03	64.27	3,530,845
12 Sep 25	64.55000 -1.95	66.46	64.15	66.19	3,052,643
11 Sep 25	66.50000 +1.47	66.77	64.54	65.34	2,609,267
10 Sep 25	65.03000 -0.61	65.76	64.19	65.00	3,513,448
09 Sep 25	65.64000 +1.34	65.93	63.70	64.30	2,884,196
08 Sep 25	64.30000 -1.68	66.28	63.67	65.66	6,150,103
05 Sep 25	65.98000 -5.45	73.58	65.78	72.21	6,125,497
04 Sep 25	71.43000 -0.28	72.00	70.27	72.00	2,704,554
03 Sep 25	71.71000 -1.27	72.77	71.29	72.57	2,031,884
02 Sep 25	72.98000 +1.15	73.24	69.78	70.53	2,797,163
29 Aug 25	71.83000 -2.41	74.22	70.37	74.15	3,343,109
28 Aug 25	74.24000 +1.03	74.31	71.54	73.05	3,096,117
27 Aug 25	73.21000 +0.94	74.65	72.17	72.20	3,290,161
26 Aug 25	72.27000 +2.63	72.50	68.86	68.99	3,818,246
25 Aug 25	69.64000 +4.12	69.99	65.60	65.60	5,831,000
22 Aug 25	65.52000 +2.39	65.82	63.13	63.19	4,745,385
21 Aug 25	63.13000 +0.19	63.45	62.18	62.37	1,865,037
20 Aug 25	62.94000 -0.88	63.55	62.13	63.15	1,915,442
19 Aug 25	63.82000 -1.58	65.72	63.69	65.00	2,211,738
18 Aug 25	65.40000 +2.43	65.47	62.75	62.90	3,115,471
15 Aug 25	62.97000 -0.29	63.36	62.30	62.79	2,514,828
14 Aug 25	63.26000 -4.28	67.09	62.83	66.42	5,101,414
13 Aug 25	67.54000 -1.28	69.95	66.57	69.95	3,364,900
12 Aug 25	68.82000 +1.34	68.88	66.46	67.69	2,737,420
11 Aug 25	67.48000 +1.40	69.38	66.50	66.78	4,831,497
08 Aug 25	66.08000 -4.19	70.04	64.90	69.56	6,575,112
07 Aug 25	70.27000 +12.48	71.80	66.50	69.56	13,974,741
06 Aug 25	57.79000 +0.34	58.77	57.24	58.05	7,256,607
05 Aug 25	57.45000 -1.03	59.19	56.91	58.95	3,532,444
04 Aug 25	58.48000 +1.77	59.25	57.00	58.07	3,640,885
01 Aug 25	56.71000 -2.56	58.91	56.18	58.30	2,959,665
31 Jul 25	59.27000 -0.80	60.47	58.71	60.30	3,045,119
30 Jul 25	60.07000 +1.76	60.24	58.48	59.00	3,268,414
29 Jul 25	58.31000 -0.92	59.89	57.66	59.86	1,920,485
28 Jul 25	59.23000 -0.27	60.38	58.82	59.82	1,812,871
25 Jul 25	59.50000 +1.04	59.76	57.75	58.98	3,334,988
24 Jul 25	58.46000 -4.35	62.78	58.15	62.25	4,940,413
23 Jul 25	62.81000 +0.03	63.45	62.31	63.11	1,896,561
22 Jul 25	62.78000 +0.21	63.16	61.75	62.54	1,504,008
21 Jul 25	62.57000 -1.80	64.73	62.45	64.49	1,955,239
18 Jul 25	64.37000 +0.89	64.75	63.19	63.92	1,763,282
17 Jul 25	63.48000 +0.60	63.96	62.61	63.52	1,889,275
16 Jul 25	62.88000 -0.98	64.12	61.81	63.90	1,883,182
15 Jul 25	63.86000 +0.42	64.56	63.27	63.50	2,208,557
14 Jul 25	63.44000 +0.11	65.08	63.08	63.86	2,222,326
11 Jul 25	63.33000 -0.38	64.35	62.86	63.76	2,127,981
10 Jul 25	63.71000 -2.61	66.99	63.70	66.99	3,077,699
09 Jul 25	66.32000 +0.23	66.98	65.53	66.39	1,346,039
08 Jul 25	66.09000 -0.38	66.86	65.45	66.24	1,719,897
07 Jul 25	66.47000 -0.75	66.51	64.90	66.51	2,980,658
03 Jul 25	67.22000 +1.17	67.42	65.63	66.00	1,485,532
02 Jul 25	66.05000 -1.05	67.00	64.60	66.99	2,414,302
01 Jul 25	67.10000 -1.27	69.08	66.92	68.60	2,610,507
30 Jun 25	68.37000 -0.97	71.00	68.03	70.82	2,079,496
27 Jun 25	69.34000 +1.88	70.13	66.74	67.55	4,943,440
26 Jun 25	67.46000 -1.09	68.90	66.02	68.80	2,852,747
25 Jun 25	68.55000 -1.84	71.12	68.45	70.60	2,378,573
24 Jun 25	70.39000 +1.12	70.90	69.39	70.27	1,968,678
23 Jun 25	69.27000 +1.66	69.43	65.60	67.00	3,222,357
20 Jun 25	67.61000 -2.22	70.39	67.52	70.15	3,682,711
18 Jun 25	69.83000 +0.89	70.53	68.28	68.90	1,583,095
17 Jun 25	68.94000 -1.87	70.99	68.50	70.00	2,484,933
16 Jun 25	70.81000 +2.67	71.38	68.92	68.92	2,352,891
13 Jun 25	68.14000 -3.26	69.73	65.75	69.52	4,140,068
12 Jun 25	71.40000 -0.07	71.98	70.38	71.13	2,016,307
11 Jun 25	71.47000 +1.18	72.20	70.76	71.53	1,776,291
10 Jun 25	70.29000 -3.09	73.90	69.70	73.10	3,199,159
09 Jun 25	73.38000 +0.30	74.63	72.27	73.61	2,575,343
06 Jun 25	73.08000 +0.06	74.66	71.25	74.15	3,310,611
05 Jun 25	73.02000 +0.69	77.88	71.77	73.14	6,608,741
04 Jun 25	72.33000 +1.53	72.95	70.67	71.02	1,565,772
03 Jun 25	70.80000 -0.96	73.50	70.48	72.30	2,421,889
02 Jun 25	71.76000 -0.44	72.06	68.70	71.97	3,142,961
30 May 25	72.20000 +2.47	72.67	69.40	70.12	2,981,595
29 May 25	69.73000 -0.96	71.50	69.32	71.38	1,751,963
28 May 25	70.69000 +0.54	71.20	69.83	70.39	1,668,574
27 May 25	70.15000 +2.26	70.95	68.50	69.59	2,640,208
23 May 25	67.89000 -0.57	69.19	66.50	66.51	2,391,372
22 May 25	68.46000 +3.56	68.59	64.61	64.79	4,398,266
21 May 25	64.90000 -2.56	67.25	64.81	66.29	4,352,277
20 May 25	67.46000 -4.45	71.55	67.14	71.25	5,400,620
19 May 25	71.91000 -1.81	73.26	71.25	71.41	3,239,458
16 May 25	73.72000 +2.09	73.93	70.65	71.32	5,270,831
15 May 25	71.63000 -0.29	71.99	70.11	70.87	1,915,771
14 May 25	71.92000 +1.69	71.95	70.05	70.66	2,172,835
13 May 25	70.23000 +0.37	70.81	68.78	69.90	4,012,128
12 May 25	69.86000 +6.43	70.00	66.24	66.36	3,791,727
09 May 25	63.43000 -1.02	65.04	62.60	64.56	3,009,337
08 May 25	64.45000 +5.23	65.14	58.20	59.00	7,026,177
07 May 25	59.22000 -0.38	60.83	58.86	59.75	4,982,167
06 May 25	59.60000 -0.76	60.06	58.24	59.51	2,735,257
05 May 25	60.36000 -0.74	61.64	60.31	60.83	2,408,009
02 May 25	61.10000 +1.14	61.96	60.26	60.87	2,428,480
01 May 25	59.96000 +0.22	60.79	59.05	60.38	2,403,967
30 Apr 25	59.74000 -1.24	59.93	56.65	58.88	2,737,525
29 Apr 25	60.98000 -0.54	61.76	59.60	61.36	2,556,115
28 Apr 25	61.52000 -1.85	64.28	60.50	63.99	2,366,992
25 Apr 25	63.37000 +1.86	63.50	61.16	61.76	1,702,505
24 Apr 25	61.51000 +0.40	61.92	60.56	61.19	1,604,160
23 Apr 25	61.11000 +2.43	62.79	60.30	61.18	1,855,383
22 Apr 25	58.68000 +1.65	59.45	57.25	58.15	2,494,555
21 Apr 25	57.03000 -1.24	58.12	55.42	57.16	1,834,223
17 Apr 25	58.27000 +0.52	58.72	57.26	57.40	1,471,108
16 Apr 25	57.75000 -0.14	58.49	56.25	57.04	2,558,280
15 Apr 25	57.89000 -0.50	59.74	57.58	58.38	1,316,497
14 Apr 25	58.39000 +0.78	59.94	56.67	59.73	1,712,622
11 Apr 25	57.61000 +0.62	57.73	55.36	56.65	2,265,438
10 Apr 25	56.99000 -3.41	58.23	54.85	57.95	3,198,164
09 Apr 25	60.40000 +7.81	62.17	51.25	52.09	5,453,819
08 Apr 25	52.59000 -0.49	57.21	51.62	55.85	3,233,354
07 Apr 25	53.08000 +1.71	56.49	47.26	48.28	4,704,350
04 Apr 25	51.37000 -5.53	54.50	48.51	54.28	5,037,964
03 Apr 25	56.90000 -5.75	58.72	56.17	58.07	4,409,275
02 Apr 25	62.65000 +1.30	63.69	59.73	60.47	2,189,515
01 Apr 25	61.35000 -0.39	62.24	58.89	61.68	3,104,076
31 Mar 25	61.74000 -0.78	62.58	58.12	60.00	3,971,172
28 Mar 25	62.52000 -2.49	64.81	60.15	64.58	6,467,631
27 Mar 25	65.01000 -3.76	70.47	64.52	68.27	5,758,547
26 Mar 25	68.77000 -1.12	72.72	68.20	71.50	3,736,640
25 Mar 25	69.89000 -0.56	70.96	68.50	70.68	2,800,770
24 Mar 25	70.45000 +5.02	71.25	68.76	69.56	4,602,550
21 Mar 25	65.43000 -0.06	65.70	62.01	63.86	2,806,047
20 Mar 25	65.49000 -0.80	67.49	64.39	65.30	4,392,273
19 Mar 25	66.29000 +3.28	67.20	62.78	63.00	5,356,246
18 Mar 25	63.01000 +1.07	63.37	60.13	60.94	2,497,608
17 Mar 25	61.94000 -0.54	63.17	60.60	61.20	2,159,944
14 Mar 25	62.48000 +2.87	62.53	60.37	60.82	1,889,169
13 Mar 25	59.61000 -2.70	62.22	57.84	62.19	3,154,538
12 Mar 25	62.31000 +2.14	63.88	61.33	62.99	3,440,871
11 Mar 25	60.17000 +1.76	61.33	57.80	58.44	2,883,004
10 Mar 25	58.41000 -5.45	61.68	57.36	61.60	5,122,634
07 Mar 25	63.86000 -0.92	65.63	59.88	64.68	4,443,503
06 Mar 25	64.78000 -5.81	69.68	64.50	68.54	3,586,642
05 Mar 25	70.59000 -1.77	72.75	69.77	72.55	3,059,550
04 Mar 25	72.36000 -3.98	75.04	69.81	74.77	4,756,817
03 Mar 25	76.34000 -2.82	80.62	75.40	79.46	3,468,848
28 Feb 25	79.16000 +2.60	79.22	75.00	75.05	2,264,827
27 Feb 25	76.56000 +1.16	79.18	74.56	76.80	2,745,637
26 Feb 25	75.40000 +2.26	77.29	73.75	73.99	2,943,030
25 Feb 25	73.14000 -2.17	75.30	72.15	75.11	2,574,983
24 Feb 25	75.31000 -0.79	76.48	71.78	75.96	4,847,971
21 Feb 25	76.10000 -5.93	83.05	75.24	82.97	5,496,747
20 Feb 25	82.03000 -2.96	86.09	81.48	85.20	3,333,082
19 Feb 25	84.99000 -0.38	86.37	84.39	85.36	2,761,881
18 Feb 25	85.37000 +3.40	86.88	82.41	82.41	4,069,597
14 Feb 25	81.97000 -1.57	84.91	81.24	83.90	3,965,534
13 Feb 25	83.54000 +18.83	86.42	80.17	84.56	13,857,242
12 Feb 25	64.71000 +0.52	64.98	62.11	63.17	4,866,835
11 Feb 25	64.19000 -2.39	66.11	63.92	65.69	3,896,914
10 Feb 25	66.58000 -0.20	67.71	66.19	67.10	3,247,956
07 Feb 25	66.78000 -0.97	68.47	66.58	67.75	2,542,045
06 Feb 25	67.75000 +2.05	67.78	65.48	65.73	2,612,206
05 Feb 25	65.70000 +1.08	65.77	64.33	64.85	2,139,383
04 Feb 25	64.62000 +1.30	64.92	63.35	63.63	1,405,958
03 Feb 25	63.32000 +0.80	63.96	60.06	60.35	1,890,031
31 Jan 25	62.52000 -0.70	63.70	62.19	63.47	1,545,364
30 Jan 25	63.22000 +1.36	63.98	61.45	61.73	2,358,164
29 Jan 25	61.86000 +2.27	62.24	59.91	60.20	2,398,605
28 Jan 25	59.59000 +0.25	60.85	59.08	59.71	1,040,998
27 Jan 25	59.34000 -0.86	60.16	57.78	58.78	1,934,804
24 Jan 25	60.20000 -0.71	60.88	59.97	60.59	1,512,817
23 Jan 25	60.91000 +0.70	60.99	58.97	60.11	1,291,312
22 Jan 25	60.21000 +0.17	60.23	58.78	60.16	1,477,898
21 Jan 25	60.04000 +0.34	61.10	59.33	60.40	1,614,468
17 Jan 25	59.70000 -0.77	61.33	59.47	60.49	2,175,025
16 Jan 25	60.47000 +1.58	61.09	58.74	59.22	2,133,488
15 Jan 25	58.89000 -0.19	60.57	58.31	60.00	2,800,640
14 Jan 25	59.08000 +3.31	59.99	56.51	56.55	4,055,310
13 Jan 25	55.77000 -1.44	57.46	54.87	56.28	3,112,935
10 Jan 25	57.21000 +1.01	57.64	54.79	55.80	2,734,845
08 Jan 25	56.20000 -1.33	57.70	55.40	57.24	2,125,249
07 Jan 25	57.53000 -0.25	59.18	56.16	58.84	2,309,012
06 Jan 25	57.78000 +1.43	58.96	57.20	58.21	3,062,524
03 Jan 25	56.35000 +0.04	58.10	56.02	56.82	2,801,448
02 Jan 25	56.31000 +3.93	56.41	52.50	52.80	3,602,196
31 Dec 24	52.38000 -0.17	53.37	51.92	52.99	1,204,633
30 Dec 24	52.55000 -0.81	53.11	51.70	52.25	1,853,007
27 Dec 24	53.36000 -2.46	55.56	53.00	55.41	2,023,960
26 Dec 24	55.82000 +1.01	55.86	53.76	54.50	1,147,397
24 Dec 24	54.81000 +1.85	55.24	52.66	52.99	1,112,014
23 Dec 24	52.96000 -1.10	53.94	51.75	53.56	1,807,694
20 Dec 24	54.06000 +1.74	54.55	51.53	51.64	2,918,513
19 Dec 24	52.32000 +1.05	53.40	52.13	52.24	1,977,893
18 Dec 24	51.27000 -1.69	54.35	50.71	53.29	2,161,823
17 Dec 24	52.96000 -1.01	54.67	52.45	53.89	2,383,269
16 Dec 24	53.97000 +1.91	53.97	52.29	52.29	2,514,726
13 Dec 24	52.06000 -0.47	53.12	51.13	52.79	1,755,470
12 Dec 24	52.53000 -0.37	53.56	52.33	52.95	1,901,438
11 Dec 24	52.90000 +0.92	52.92	51.85	52.42	1,722,458
10 Dec 24	51.98000 -1.27	53.65	51.72	53.41	1,718,161
09 Dec 24	53.25000 -1.89	55.23	52.10	55.04	2,370,786
06 Dec 24	55.14000 +1.16	56.10	54.61	55.30	2,308,941
05 Dec 24	53.98000 -0.24	54.71	53.73	54.08	1,627,882
04 Dec 24	54.22000 -0.17	55.79	54.07	55.25	1,896,059
03 Dec 24	54.39000 -0.11	55.10	53.32	54.05	1,987,934
02 Dec 24	54.50000 +0.77	54.94	53.60	53.67	1,778,713
29 Nov 24	53.73000 +0.58	54.59	53.66	53.86	1,223,033
27 Nov 24	53.15000 +0.18	53.16	52.04	52.51	1,641,038
26 Nov 24	52.97000 +1.06	53.29	51.80	51.94	1,592,732
25 Nov 24	51.91000 +0.71	52.44	51.46	51.81	2,583,706
22 Nov 24	51.20000 -0.87	52.15	50.75	51.79	2,357,895
21 Nov 24	52.07000 -0.55	52.88	51.19	51.40	2,558,462
20 Nov 24	52.62000 +2.81	52.98	49.58	50.00	4,628,727
19 Nov 24	49.81000 +2.09	49.85	47.20	47.34	3,112,058
18 Nov 24	47.72000 +1.11	49.01	46.53	46.61	3,864,577
15 Nov 24	46.61000 -0.29	46.82	45.99	46.09	3,192,885
14 Nov 24	46.90000 -0.55	47.70	46.34	47.00	1,879,972
13 Nov 24	47.45000 -1.33	49.36	47.41	49.01	2,325,543
12 Nov 24	48.78000 +0.34	49.50	47.81	47.81	3,599,974
11 Nov 24	48.44000 +1.26	48.95	46.51	47.97	4,900,809
08 Nov 24	47.18000 +2.41	47.38	43.62	44.03	5,870,290
07 Nov 24	44.77000 +9.83	50.24	43.50	43.65	19,349,394
06 Nov 24	34.94000 +1.31	35.40	33.80	34.50	5,503,676
05 Nov 24	33.63000 +0.63	33.72	32.68	32.93	2,618,949
04 Nov 24	33.00000 -0.40	34.22	32.79	33.10	2,440,705
01 Nov 24	33.40000 +0.28	33.78	32.91	33.31	2,231,773
31 Oct 24	33.12000 +0.04	33.59	32.81	33.00	2,075,120
30 Oct 24	33.08000 -2.02	34.86	33.06	34.54	3,894,706
29 Oct 24	35.10000 -0.80	35.74	35.08	35.74	1,777,474
28 Oct 24	35.90000 +0.37	36.17	35.64	35.90	1,345,167
25 Oct 24	35.53000 +0.13	35.97	35.25	35.80	1,626,760
24 Oct 24	35.40000 +0.64	35.95	34.97	34.97	1,889,238
23 Oct 24	34.76000 +0.01	35.04	34.32	34.50	1,051,217
22 Oct 24	34.75000 -0.37	35.16	34.53	35.07	1,860,686
21 Oct 24	35.12000 +0.10	35.43	34.70	35.26	1,621,147
18 Oct 24	35.02000 +0.32	35.20	34.68	34.89	1,673,534
17 Oct 24	34.70000 -0.16	35.20	34.53	34.89	1,634,436
16 Oct 24	34.86000 +0.66	34.98	34.00	34.39	2,339,515
15 Oct 24	34.20000 -0.04	34.38	33.63	34.22	1,354,371
14 Oct 24	34.24000 +1.89	34.24	32.46	32.72	2,994,852
11 Oct 24	32.35000 +1.63	32.61	30.79	30.95	2,761,954
10 Oct 24	30.72000 -0.39	30.98	30.49	30.93	1,863,731
09 Oct 24	31.11000 -0.66	31.79	30.96	31.79	2,542,635
08 Oct 24	31.77000 +0.14	32.03	31.32	31.42	1,274,469
07 Oct 24	31.63000 -0.90	32.32	31.26	32.30	1,878,159
04 Oct 24	32.53000 +0.91	32.59	31.51	32.25	2,481,871
03 Oct 24	31.62000 -0.68	32.41	31.39	32.30	2,019,617
02 Oct 24	32.30000 +0.14	32.31	31.48	31.99	2,157,157
01 Oct 24	32.16000 +0.13	32.78	31.77	32.02	1,948,918
30 Sep 24	32.03000 -0.43	32.75	31.60	32.34	3,194,637
27 Sep 24	32.46000 -0.21	33.45	32.33	32.90	2,100,615
26 Sep 24	32.67000 -0.03	33.22	32.56	32.96	1,815,864
25 Sep 24	32.70000 -1.26	34.31	32.67	34.01	3,663,843
24 Sep 24	33.96000 -0.66	34.76	33.95	34.47	4,581,963
23 Sep 24	34.62000 -0.30	35.16	34.28	35.10	2,201,879
20 Sep 24	34.92000 +0.08	35.04	34.43	34.59	6,531,552
19 Sep 24	34.84000 +0.29	35.51	34.69	35.25	3,156,374
18 Sep 24	34.55000 -0.14	34.99	34.08	34.76	2,776,192
17 Sep 24	34.69000 +0.74	34.87	34.15	34.25	2,268,852
16 Sep 24	33.95000 -0.06	34.60	33.77	34.06	2,457,703
13 Sep 24	34.01000 +0.03	34.46	33.87	34.20	3,627,328
12 Sep 24	33.98000 +1.06	34.02	32.88	33.00	2,172,307
11 Sep 24	32.92000 +0.70	32.95	32.08	32.38	3,200,691
10 Sep 24	32.22000 -0.14	32.60	31.90	32.36	1,768,626
09 Sep 24	32.36000 +0.55	32.63	32.02	32.06	2,631,741
06 Sep 24	31.81000 +0.04	32.08	31.42	31.85	3,181,098
05 Sep 24	31.77000 +0.42	32.04	31.25	31.25	1,775,870
04 Sep 24	31.35000 +0.53	31.68	30.45	30.62	2,105,996
03 Sep 24	30.82000 -0.18	31.69	30.58	31.09	3,139,910
30 Aug 24	31.00000 +0.67	31.09	30.33	30.46	2,214,472
29 Aug 24	30.33000 -0.89	31.40	30.30	31.17	3,065,891
28 Aug 24	31.22000 -0.56	31.89	30.78	31.67	3,220,029
27 Aug 24	31.78000 +0.24	32.18	31.16	31.30	2,166,507
26 Aug 24	31.54000 -0.13	32.13	31.38	31.44	2,971,412
23 Aug 24	31.67000 +0.34	32.00	31.09	31.42	3,159,047
22 Aug 24	31.33000 -0.44	31.97	31.16	31.83	1,658,770
21 Aug 24	31.77000 +1.01	31.81	30.52	30.92	3,096,080
20 Aug 24	30.76000 -0.60	31.60	30.36	31.31	3,425,466
19 Aug 24	31.36000 -1.28	32.18	31.26	31.71	4,685,419
16 Aug 24	32.64000 +0.32	33.02	31.90	32.16	3,542,674
15 Aug 24	32.32000 +2.09	32.74	31.02	31.50	5,539,174
14 Aug 24	30.23000 +0.81	30.75	28.57	29.47	5,224,627
13 Aug 24	29.42000 +0.32	29.66	28.48	28.77	4,722,847
12 Aug 24	29.10000 -0.39	30.25	29.07	29.52	3,942,430
09 Aug 24	29.49000 -0.73	30.84	29.32	30.45	6,775,500
08 Aug 24	30.22000 -7.48	30.40	26.96	29.09	25,188,244
07 Aug 24	37.70000 -0.01	38.75	37.50	38.27	4,816,163
06 Aug 24	37.71000 +1.58	38.06	35.82	36.60	1,957,040
05 Aug 24	36.13000 -1.29	36.78	34.32	35.01	2,319,714
02 Aug 24	37.42000 -0.57	37.49	35.74	37.00	3,024,699
01 Aug 24	37.99000 -0.26	38.97	37.12	38.64	2,095,345
31 Jul 24	38.25000 -0.14	39.48	37.80	39.06	1,519,589
30 Jul 24	38.39000 +0.03	39.04	37.73	38.50	1,171,033
29 Jul 24	38.36000 +0.34	38.93	37.71	38.39	1,617,663
26 Jul 24	38.02000 +0.86	38.80	37.41	37.87	2,331,490
25 Jul 24	37.16000 +0.20	37.75	36.30	36.98	2,613,545
24 Jul 24	36.96000 -2.05	38.94	36.73	38.93	4,178,516
23 Jul 24	39.01000 -0.53	40.02	38.86	39.73	1,274,568
22 Jul 24	39.54000 +0.37	39.62	38.55	39.33	1,576,646
19 Jul 24	39.17000 +0.51	39.62	38.37	38.94	1,894,742
18 Jul 24	38.66000 -1.59	40.13	36.24	39.97	5,535,460
17 Jul 24	40.25000 -2.21	42.63	40.19	42.39	1,661,273
16 Jul 24	42.46000 +0.15	42.80	41.35	42.35	2,365,794
15 Jul 24	42.31000 +1.57	42.40	40.28	41.04	2,971,466
12 Jul 24	40.74000 +0.66	41.28	39.52	39.98	2,234,142
11 Jul 24	40.08000 +0.62	40.13	39.25	39.45	2,181,529
10 Jul 24	39.46000 -1.79	41.41	38.30	41.22	4,564,924
09 Jul 24	41.25000 -1.56	43.49	41.12	42.92	3,615,157
08 Jul 24	42.81000 +0.70	42.95	41.75	42.26	3,288,820
05 Jul 24	42.11000 +0.59	42.22	41.30	41.39	1,550,026
03 Jul 24	41.52000 -0.31	42.37	40.85	42.32	2,313,738
02 Jul 24	41.83000 -0.02	42.38	41.55	41.86	2,461,435
01 Jul 24	41.85000 +0.45	42.30	41.25	41.75	3,419,911
28 Jun 24	41.40000 -0.70	42.15	41.03	42.00	9,216,203
27 Jun 24	42.10000 +0.64	42.87	40.90	41.80	4,627,099
26 Jun 24	41.46000 +0.79	41.47	40.25	40.47	5,045,568
25 Jun 24	40.67000 +1.63	40.88	38.75	39.00	3,210,247
24 Jun 24	39.04000 -0.02	39.73	38.29	39.03	2,798,848
21 Jun 24	39.06000 +0.57	39.18	37.71	38.34	2,882,228
20 Jun 24	38.49000 -1.14	39.90	37.93	39.36	2,981,685
18 Jun 24	39.63000 +0.31	41.15	39.42	39.67	3,309,739
17 Jun 24	39.32000 +1.20	39.69	38.00	38.00	2,342,385
14 Jun 24	38.12000 -0.31	39.25	37.64	38.01	1,972,439
13 Jun 24	38.43000 -1.42	40.25	38.13	40.00	2,645,376
12 Jun 24	39.85000 +0.40	40.75	39.50	40.05	2,209,603
11 Jun 24	39.45000 -0.43	40.64	38.73	38.90	7,298,921
10 Jun 24	39.88000 +1.91	40.35	38.03	38.15	3,901,865
07 Jun 24	37.97000 -0.64	38.70	37.29	38.40	2,034,954
06 Jun 24	38.61000 +0.22	39.30	37.78	38.45	3,113,599
05 Jun 24	38.39000 +2.73	39.29	36.00	36.01	5,609,868
04 Jun 24	35.66000 +0.59	35.84	34.61	35.25	1,399,363
03 Jun 24	35.07000 -0.32	35.67	34.66	35.50	1,462,658
31 May 24	35.39000 -0.29	36.10	34.09	36.10	2,711,785
30 May 24	35.68000 -0.78	36.85	35.39	36.24	2,646,966
29 May 24	36.46000 +1.16	36.47	34.51	34.75	2,746,109
28 May 24	35.30000 +1.20	35.71	34.28	34.72	2,531,138
24 May 24	34.10000 -0.16	34.75	34.04	34.53	1,566,023
23 May 24	34.26000 -1.67	35.95	33.90	35.85	2,652,968
22 May 24	35.93000 -0.36	36.99	35.76	36.32	2,131,138
21 May 24	36.29000 -0.48	36.76	36.24	36.76	1,574,077
20 May 24	36.77000 +0.07	37.26	36.18	36.92	1,984,214
17 May 24	36.70000 -1.08	37.78	36.24	37.76	3,338,989
16 May 24	37.78000 +0.19	38.41	37.21	38.25	2,856,783
15 May 24	37.59000 +1.52	38.01	36.53	36.71	4,466,951
14 May 24	36.07000 +0.89	36.32	35.04	35.45	4,288,919
13 May 24	35.18000 -0.85	36.20	34.71	35.00	5,850,555
10 May 24	36.03000 +3.23	36.25	34.12	34.32	5,720,233
09 May 24	32.80000 +1.03	32.94	31.60	32.41	3,657,356
08 May 24	31.77000 +3.35	32.88	30.14	31.15	9,755,252
07 May 24	28.42000 +0.08	28.50	27.87	28.25	3,200,719
06 May 24	28.34000 +1.05	28.36	27.48	27.50	3,108,611
03 May 24	27.29000 +0.34	27.69	26.85	27.40	1,901,157
02 May 24	26.95000 -0.05	27.66	26.91	27.34	1,401,686
01 May 24	27.00000 -1.16	27.85	26.90	27.52	2,659,476
30 Apr 24	28.16000 -0.19	28.44	27.76	28.04	1,505,124
29 Apr 24	28.35000 -0.24	28.88	28.11	28.70	1,921,310
26 Apr 24	28.59000 -0.30	28.96	28.44	28.80	1,064,485
25 Apr 24	28.89000 +0.36	29.03	28.01	28.36	1,407,745
24 Apr 24	28.53000 -0.28	28.94	28.19	28.75	1,439,128
23 Apr 24	28.81000 +0.01	29.52	28.79	28.89	1,889,525
22 Apr 24	28.80000 -1.17	30.05	28.52	29.96	2,301,309
19 Apr 24	29.97000 -0.20	30.38	29.74	30.02	1,693,770
18 Apr 24	30.17000 -0.43	31.20	30.13	30.66	1,656,876
17 Apr 24	30.60000 -1.14	32.01	30.26	32.01	3,300,258
16 Apr 24	31.74000 -0.11	31.92	31.16	31.62	1,329,498
15 Apr 24	31.85000 -0.10	32.70	31.84	32.10	1,217,305
12 Apr 24	31.95000 -0.94	33.02	31.79	32.82	1,474,569
11 Apr 24	32.89000 +0.15	32.94	31.89	32.69	1,482,007
10 Apr 24	32.74000 +0.04	33.40	32.10	32.18	1,384,350
09 Apr 24	32.70000 +0.34	32.95	32.12	32.44	1,709,332
08 Apr 24	32.36000 -0.51	33.20	32.24	33.10	1,317,048
05 Apr 24	32.87000 +0.38	32.97	32.17	32.45	1,585,144
04 Apr 24	32.49000 -0.22	33.68	32.26	32.88	2,116,280
03 Apr 24	32.71000 +1.07	33.21	32.11	32.20	2,201,292
02 Apr 24	31.64000 -1.30	32.56	31.46	32.56	1,852,348
01 Apr 24	32.94000 -0.06	33.40	32.69	33.12	1,657,237
28 Mar 24	33.00000 -0.15	33.50	32.62	33.33	1,445,724
27 Mar 24	33.15000 +0.07	33.29	32.02	33.20	2,346,922
26 Mar 24	33.08000 -0.46	33.81	32.91	33.80	1,811,096
25 Mar 24	33.54000 -0.03	34.02	33.35	33.65	2,375,092
22 Mar 24	33.57000 -2.05	33.89	32.66	33.35	9,758,078
21 Mar 24	35.62000 +1.38	36.17	34.25	34.25	2,261,415
20 Mar 24	34.24000 +0.53	34.68	33.50	33.84	1,670,382
19 Mar 24	33.71000 -0.44	34.77	33.29	34.00	2,046,630
18 Mar 24	34.15000 +0.21	34.43	33.84	34.00	1,088,254
15 Mar 24	33.94000 +0.16	34.19	33.42	33.72	1,271,520
14 Mar 24	33.78000 -0.59	35.03	33.40	34.34	2,366,096
13 Mar 24	34.37000 +0.68	34.49	33.57	33.74	2,068,988
12 Mar 24	33.69000 +1.88	34.26	31.82	31.92	3,868,643
11 Mar 24	31.81000 +1.57	32.25	30.19	30.28	3,619,434
08 Mar 24	30.24000 +0.32	30.61	30.00	30.15	1,417,341
07 Mar 24	29.92000 -0.14	30.68	29.77	30.34	1,435,020
06 Mar 24	30.06000 -0.30	30.88	29.62	30.61	1,508,773
05 Mar 24	30.36000 -0.16	30.93	30.14	30.25	1,522,971
04 Mar 24	30.52000 +0.85	30.83	29.90	30.00	3,044,253
01 Mar 24	29.67000 +0.54	29.86	28.65	29.04	1,719,474
29 Feb 24	29.13000 +0.43	29.43	28.34	28.83	2,328,979
28 Feb 24	28.70000 -1.03	29.52	28.29	28.61	8,271,460
27 Feb 24	29.73000 +0.92	29.93	28.55	28.91	2,190,622
26 Feb 24	28.81000 +0.11	30.07	28.27	28.59	3,157,949
23 Feb 24	28.70000 +1.30	28.75	26.87	27.38	3,234,843
22 Feb 24	27.40000 +0.36	29.22	26.38	28.77	6,025,355
21 Feb 24	27.04000 -0.10	27.60	26.75	27.09	2,679,818
20 Feb 24	27.14000 -0.26	27.60	27.14	27.43	1,504,058
16 Feb 24	27.40000 -0.08	27.72	27.17	27.34	1,291,615
15 Feb 24	27.48000 -0.06	27.76	27.22	27.64	864,989
14 Feb 24	27.54000 +0.96	27.56	26.32	26.96	1,275,358
13 Feb 24	26.58000 -1.20	27.35	26.39	27.17	1,326,894
12 Feb 24	27.78000 +0.79	27.96	27.15	27.19	1,405,759
09 Feb 24	26.99000 +0.60	27.01	26.30	26.50	1,195,375
08 Feb 24	26.39000 +0.64	26.40	25.50	25.63	1,207,395
07 Feb 24	25.75000 +0.00	25.94	25.46	25.77	1,086,364
06 Feb 24	25.75000 -0.20	26.08	25.65	25.89	1,576,843
05 Feb 24	25.95000 -0.82	26.55	25.83	26.50	1,411,765
02 Feb 24	26.77000 -0.38	26.90	26.50	26.82	956,771
01 Feb 24	27.15000 +0.30	27.16	26.38	26.94	975,416
31 Jan 24	26.85000 -0.76	27.86	26.75	27.74	906,193
30 Jan 24	27.61000 -0.05	27.62	27.19	27.50	887,903
29 Jan 24	27.66000 +0.16	27.78	27.15	27.49	822,941
26 Jan 24	27.50000 -0.07	27.97	27.30	27.62	866,516
25 Jan 24	27.57000 +0.08	27.76	27.15	27.48	944,546
24 Jan 24	27.49000 -0.03	27.70	27.10	27.70	1,011,147
23 Jan 24	27.52000 +0.22	27.69	27.11	27.47	1,183,453
22 Jan 24	27.30000 -0.92	28.84	26.98	28.40	1,848,944
19 Jan 24	28.22000 +0.54	28.34	27.13	27.76	1,526,564
18 Jan 24	27.68000 -0.43	28.42	27.68	28.29	1,487,625
17 Jan 24	28.11000 +0.38	28.18	27.37	27.49	1,211,446
16 Jan 24	27.73000 -0.13	28.81	27.67	28.80	1,436,665
12 Jan 24	27.86000 -0.31	28.64	27.76	28.18	955,284
11 Jan 24	28.17000 -1.31	29.59	28.16	29.51	1,478,509
10 Jan 24	29.48000 +0.85	29.76	28.64	28.70	1,600,769
09 Jan 24	28.63000 -1.06	29.62	28.59	29.47	2,197,778
08 Jan 24	29.69000 -1.42	31.50	28.34	31.24	3,990,152
05 Jan 24	31.11000 +0.10	31.78	30.80	30.90	1,824,029
04 Jan 24	31.01000 -0.02	31.17	30.45	31.06	1,255,365
03 Jan 24	31.03000 -0.03	31.81	30.44	30.57	989,398
02 Jan 24	31.06000 -0.61	31.93	30.76	31.45	1,253,525
29 Dec 23	31.67000 -0.23	32.19	31.60	31.75	1,144,719
28 Dec 23	31.90000 -0.10	32.31	31.77	31.90	1,565,016
27 Dec 23	32.00000 +1.06	32.00	30.89	31.07	1,365,618
26 Dec 23	30.94000 -0.11	31.23	30.29	30.41	2,092,505
22 Dec 23	31.05000 +1.29	31.23	29.55	29.80	2,384,738
21 Dec 23	29.76000 +1.12	29.96	29.10	29.38	1,765,825
20 Dec 23	28.64000 -0.85	29.76	28.64	29.39	1,288,470
19 Dec 23	29.49000 -0.09	29.72	29.06	29.45	1,541,648
18 Dec 23	29.58000 -0.30	30.09	29.03	29.76	1,140,995
15 Dec 23	29.88000 -0.80	30.85	29.53	30.79	1,249,264
14 Dec 23	30.68000 +1.16	30.78	29.66	29.85	3,328,675
13 Dec 23	29.52000 +0.30	29.64	28.43	29.25	1,251,958
12 Dec 23	29.22000 +0.52	29.27	28.13	28.69	874,344
11 Dec 23	28.70000 +1.04	28.85	27.57	27.66	1,237,742
08 Dec 23	27.66000 +0.11	27.83	27.14	27.50	781,038
07 Dec 23	27.55000 -0.05	27.70	26.96	27.56	924,351
06 Dec 23	27.60000 +0.59	28.56	27.01	27.31	1,797,575
05 Dec 23	27.01000 -0.40	27.28	26.78	27.11	1,129,900
04 Dec 23	27.41000 -0.89	28.38	27.23	28.24	1,536,673
01 Dec 23	28.30000 +1.57	28.44	26.85	27.10	2,371,941
30 Nov 23	26.73000 -2.92	29.71	26.62	29.54	3,176,026
29 Nov 23	29.65000 +0.02	29.95	29.30	29.75	1,165,325
28 Nov 23	29.63000 +0.19	29.71	29.03	29.03	1,364,752
27 Nov 23	29.44000 +0.51	29.51	28.70	28.87	1,199,387
24 Nov 23	28.93000 +0.04	29.20	28.77	28.89	423,510
22 Nov 23	28.89000 +0.39	29.05	28.28	28.57	965,331
21 Nov 23	28.50000 -0.32	28.70	28.11	28.63	835,520
20 Nov 23	28.82000 +0.97	29.10	28.07	28.66	2,124,095
17 Nov 23	27.85000 +0.75	27.86	27.07	27.42	1,044,706
16 Nov 23	27.10000 -1.75	28.05	27.06	27.77	2,624,953
15 Nov 23	28.85000 +0.63	29.03	28.20	28.50	1,274,892
14 Nov 23	28.22000 +1.18	28.30	27.50	27.60	1,616,320
13 Nov 23	27.04000 -0.49	27.78	26.90	27.49	775,445
10 Nov 23	27.53000 +0.39	27.59	26.77	27.05	1,154,363
09 Nov 23	27.14000 +0.26	28.02	26.80	27.12	1,834,201
08 Nov 23	26.88000 +0.24	28.89	25.78	28.76	3,187,094
07 Nov 23	26.64000 +0.04	27.05	26.16	26.64	1,989,659
06 Nov 23	26.60000 +0.11	27.20	25.96	26.87	1,034,645
03 Nov 23	26.49000 +0.53	26.59	25.97	26.05	858,060
02 Nov 23	25.96000 +2.01	26.09	24.34	24.38	1,420,455
01 Nov 23	23.95000 -0.39	24.61	23.31	24.40	1,340,769
31 Oct 23	24.34000 -0.50	25.00	24.24	24.72	866,665
30 Oct 23	24.84000 +0.09	25.45	24.77	24.96	979,701
27 Oct 23	24.75000 +0.17	25.54	24.66	24.80	500,494
26 Oct 23	24.58000 -0.99	25.87	24.52	25.55	1,333,747
25 Oct 23	25.57000 -0.13	25.86	25.42	25.57	835,385
24 Oct 23	25.70000 +1.26	25.70	24.70	24.70	861,570
23 Oct 23	24.44000 -0.89	25.33	24.43	24.85	638,331
20 Oct 23	25.33000 -0.07	25.66	24.94	25.36	583,434
19 Oct 23	25.40000 -0.61	26.43	25.40	26.10	646,928
18 Oct 23	26.01000 +0.01	26.19	25.67	26.02	742,994
17 Oct 23	26.00000 +0.21	26.21	25.56	25.88	845,638
16 Oct 23	25.79000 +0.94	25.82	24.84	25.00	910,475
13 Oct 23	24.85000 -0.13	25.20	24.54	25.06	503,532
12 Oct 23	24.98000 -0.36	25.55	24.47	25.55	871,637
11 Oct 23	25.34000 +0.07	25.77	24.85	25.40	943,066
10 Oct 23	25.27000 +0.55	25.52	24.59	24.79	1,645,635
09 Oct 23	24.72000 +0.68	24.75	23.51	23.64	842,708
06 Oct 23	24.04000 +0.05	24.25	23.01	23.77	1,458,643
05 Oct 23	23.99000 +0.05	24.19	23.38	23.87	1,140,119
04 Oct 23	23.94000 +0.80	24.08	22.85	23.21	1,005,896
03 Oct 23	23.14000 -0.33	23.74	22.96	23.24	1,424,244
02 Oct 23	23.47000 +0.22	23.56	22.95	23.14	1,238,763
29 Sep 23	23.25000 -0.03	23.99	23.23	23.64	867,266
28 Sep 23	23.28000 +0.47	23.45	22.67	22.82	748,107
27 Sep 23	22.81000 -0.54	23.72	22.71	23.58	1,282,547
26 Sep 23	23.35000 -0.06	23.60	23.13	23.30	883,940
25 Sep 23	23.41000 -0.28	23.70	23.26	23.50	1,241,716
22 Sep 23	23.69000 -0.31	24.49	23.40	24.17	1,843,037
21 Sep 23	24.00000 -0.82	24.62	23.77	24.42	1,711,177
20 Sep 23	24.82000 -0.51	25.77	24.65	25.40	1,131,964
19 Sep 23	25.33000 -0.10	25.55	24.88	25.26	1,115,501
18 Sep 23	25.43000 +0.00	25.87	25.17	25.37	856,768
15 Sep 23	25.43000 -0.32	25.75	25.12	25.16	1,724,984
14 Sep 23	25.75000 -0.09	26.35	25.46	25.88	1,354,851
13 Sep 23	25.84000 -0.89	27.07	25.82	26.57	1,640,862
12 Sep 23	26.73000 -0.21	27.12	26.25	26.74	1,426,990
11 Sep 23	26.94000 -0.77	27.60	26.65	27.60	1,796,604
08 Sep 23	27.71000 +0.93	28.00	27.08	27.86	5,744,293
07 Sep 23	26.78000 -1.30	27.98	24.64	25.78	3,462,935
06 Sep 23	28.08000 -0.25	28.53	27.73	28.26	644,040
05 Sep 23	28.33000 -0.41	28.94	28.26	28.57	701,763
01 Sep 23	28.74000 -0.87	29.83	28.63	29.72	893,362
31 Aug 23	29.61000 +0.08	29.98	29.17	29.50	733,193
30 Aug 23	29.53000 +0.14	29.74	28.90	29.19	539,893
29 Aug 23	29.39000 -0.34	30.35	29.30	29.53	1,505,450
28 Aug 23	29.73000 -0.38	30.44	29.54	30.28	539,784
25 Aug 23	30.11000 +0.08	30.50	29.87	30.12	352,593
24 Aug 23	30.03000 -0.90	30.75	29.75	30.74	770,926
23 Aug 23	30.93000 +0.32	31.69	30.80	31.00	1,066,303
22 Aug 23	30.61000 -0.07	30.75	30.16	30.74	300,789
21 Aug 23	30.68000 +0.40	31.13	30.14	30.45	481,551
18 Aug 23	30.28000 -0.33	31.00	29.80	30.14	534,495
17 Aug 23	30.61000 -0.67	31.51	30.44	31.25	688,618
16 Aug 23	31.28000 -1.22	32.50	31.16	32.50	973,492
15 Aug 23	32.50000 -1.08	34.59	32.36	33.67	1,249,172
14 Aug 23	33.58000 +0.28	33.99	32.78	33.35	876,385
11 Aug 23	33.30000 +0.94	34.09	32.15	32.50	1,178,146
10 Aug 23	32.36000 -0.63	33.63	31.83	32.80	1,630,673
09 Aug 23	32.99000 +5.00	35.09	29.38	29.66	7,598,610
08 Aug 23	27.99000 +0.09	28.20	27.05	27.53	1,544,738
07 Aug 23	27.90000 -0.94	29.12	27.87	28.91	1,139,455
04 Aug 23	28.84000 -0.39	29.32	28.55	29.30	598,614
03 Aug 23	29.23000 -0.65	29.86	28.49	29.67	1,140,112
02 Aug 23	29.88000 -0.93	30.41	29.64	30.29	744,004
01 Aug 23	30.81000 -0.20	30.89	29.86	30.51	805,344
31 Jul 23	31.01000 +0.84	31.21	30.15	30.37	943,560
28 Jul 23	30.17000 +1.19	30.47	29.15	29.22	600,271
27 Jul 23	28.98000 -2.07	31.01	28.81	31.00	889,212
26 Jul 23	31.05000 +2.12	31.08	28.89	28.95	1,246,289
25 Jul 23	28.93000 +0.44	29.26	28.49	28.49	613,051
24 Jul 23	28.49000 -0.31	28.90	28.03	28.82	637,562
21 Jul 23	28.80000 +0.13	29.26	28.57	28.92	797,465
20 Jul 23	28.67000 -0.56	29.18	28.59	29.11	380,137
19 Jul 23	29.23000 +0.26	29.70	29.11	29.16	586,555
18 Jul 23	28.97000 +0.50	29.06	28.47	28.49	426,676
17 Jul 23	28.47000 -0.18	28.96	28.32	28.65	660,745
14 Jul 23	28.65000 -0.81	29.65	28.45	29.58	706,363
13 Jul 23	29.46000 -0.61	30.43	29.44	30.04	637,524
12 Jul 23	30.07000 +0.50	30.16	29.31	29.96	659,626
11 Jul 23	29.57000 +0.49	29.93	28.99	29.30	822,568
10 Jul 23	29.08000 +1.02	29.10	28.04	28.06	910,014
07 Jul 23	28.06000 -0.18	28.62	28.05	28.21	475,439
06 Jul 23	28.24000 -0.19	28.39	28.01	28.23	418,865
05 Jul 23	28.43000 -0.18	28.66	28.02	28.57	373,776
03 Jul 23	28.61000 +0.16	28.73	28.25	28.42	240,820
30 Jun 23	28.45000 +0.20	28.82	28.27	28.37	365,446
29 Jun 23	28.25000 -0.08	28.67	28.10	28.33	542,827
28 Jun 23	28.33000 +0.42	28.37	27.60	27.79	969,131
27 Jun 23	27.91000 +0.27	28.09	27.70	27.89	656,841
26 Jun 23	27.64000 -0.49	28.37	27.60	27.81	460,187
23 Jun 23	28.13000 -0.44	28.66	27.82	28.12	487,163
22 Jun 23	28.57000 +0.92	28.80	27.27	27.52	727,091
21 Jun 23	27.65000 -0.43	28.05	27.13	28.00	649,682
20 Jun 23	28.08000 +0.09	28.13	27.41	27.85	604,676
16 Jun 23	27.99000 -0.80	29.11	27.86	28.80	958,329
15 Jun 23	28.79000 -0.09	29.40	28.72	28.78	508,853
14 Jun 23	28.88000 -0.86	29.63	28.64	29.57	905,249
13 Jun 23	29.74000 +0.63	29.92	29.08	29.33	462,354
12 Jun 23	29.11000 +0.00	29.56	28.75	29.30	540,435
09 Jun 23	29.11000 -1.13	30.31	28.74	30.30	815,193
08 Jun 23	30.24000 +2.11	30.25	27.70	28.08	1,372,871
07 Jun 23	28.13000 -0.16	28.65	28.00	28.45	524,512
06 Jun 23	28.29000 +0.48	28.40	27.36	27.80	942,809
05 Jun 23	27.81000 -0.15	28.32	27.76	27.76	714,074
02 Jun 23	27.96000 -0.20	28.59	27.52	28.47	1,141,748
01 Jun 23	28.16000 -0.20	28.65	27.83	28.24	588,728
31 May 23	28.36000 -0.10	28.56	27.84	28.48	481,635
30 May 23	28.46000 +0.44	28.75	27.81	28.19	631,956
26 May 23	28.02000 -0.57	28.59	27.56	28.41	836,288
25 May 23	28.59000 -0.80	29.84	28.44	29.58	659,329
24 May 23	29.39000 +0.39	29.47	28.15	28.90	985,085
23 May 23	29.00000 +0.18	29.50	28.71	28.72	788,669
22 May 23	28.82000 +0.30	29.06	28.50	28.68	826,059
19 May 23	28.52000 -0.04	28.99	27.99	28.99	685,795
18 May 23	28.56000 +0.21	28.71	27.79	28.51	687,379
17 May 23	28.35000 +1.70	28.39	26.69	26.99	1,354,852
16 May 23	26.65000 -0.41	26.92	26.15	26.92	1,449,744
15 May 23	27.06000 +1.04	27.10	25.80	26.24	1,237,397
12 May 23	26.02000 -0.20	26.63	25.45	26.55	2,763,839
11 May 23	26.22000 -2.35	28.75	25.95	28.67	3,315,136
10 May 23	28.57000 -3.88	30.46	28.47	29.91	4,112,526
09 May 23	32.45000 +0.18	33.30	31.42	32.07	1,566,043
08 May 23	32.27000 -0.36	33.05	32.04	32.69	1,381,610
05 May 23	32.63000 +0.85	33.28	31.97	31.97	939,387
04 May 23	31.78000 +0.60	31.83	31.02	31.34	647,529
03 May 23	31.18000 -0.37	31.90	30.85	30.92	692,397
02 May 23	31.55000 +0.62	31.69	30.76	30.93	985,573
01 May 23	30.93000 -0.22	31.49	30.71	31.34	643,565
28 Apr 23	31.15000 +0.25	31.26	30.23	30.61	580,741
27 Apr 23	30.90000 +0.11	31.49	30.66	31.14	664,187
26 Apr 23	30.79000 +0.51	31.61	30.42	30.50	933,033
25 Apr 23	30.28000 -1.14	31.15	30.22	31.06	500,123
24 Apr 23	31.42000 +0.81	31.49	30.48	30.76	845,802
21 Apr 23	30.61000 +0.56	30.74	29.71	30.07	564,733
20 Apr 23	30.05000 -0.27	30.82	29.72	30.02	800,569
19 Apr 23	30.32000 -0.22	30.68	29.80	30.48	775,637
18 Apr 23	30.54000 -1.34	32.43	30.49	32.14	958,846
17 Apr 23	31.88000 -0.27	32.50	31.66	32.10	364,705
14 Apr 23	32.15000 -0.37	32.83	31.88	32.44	317,170
13 Apr 23	32.52000 +0.04	33.04	32.40	32.68	375,774
12 Apr 23	32.48000 -0.68	33.89	32.32	33.75	389,127
11 Apr 23	33.16000 +0.60	33.30	32.50	32.74	521,517
10 Apr 23	32.56000 +1.08	32.85	31.21	31.25	716,008
06 Apr 23	31.48000 -0.41	32.21	31.16	31.72	847,799
05 Apr 23	31.89000 -0.31	33.63	31.81	33.37	1,754,088
04 Apr 23	32.20000 +0.18	32.33	31.35	32.10	1,171,457
03 Apr 23	32.02000 +0.39	32.09	31.31	31.64	741,352
31 Mar 23	31.63000 +0.46	31.95	31.25	31.29	665,711
30 Mar 23	31.17000 +0.65	31.67	30.75	30.92	590,058
29 Mar 23	30.52000 +0.38	30.86	29.80	30.54	807,933
28 Mar 23	30.14000 +0.43	30.18	29.41	29.44	430,438
27 Mar 23	29.71000 +1.05	29.84	28.80	29.10	866,578
24 Mar 23	28.66000 -1.02	29.55	28.13	29.49	1,227,763
23 Mar 23	29.68000 +0.28	30.70	29.14	29.60	759,123
22 Mar 23	29.40000 -0.05	30.44	29.31	29.46	1,179,861
21 Mar 23	29.45000 -0.17	30.50	29.42	30.00	809,902
20 Mar 23	29.62000 +0.47	30.13	28.91	29.16	697,471
17 Mar 23	29.15000 -1.01	30.08	28.90	29.99	1,397,532
16 Mar 23	30.16000 -0.24	30.53	29.68	29.82	837,206
15 Mar 23	30.40000 -0.05	30.43	29.69	30.20	857,745
14 Mar 23	30.45000 -0.13	31.65	30.18	31.41	960,134
13 Mar 23	30.58000 -0.83	31.08	29.67	30.85	1,561,965
10 Mar 23	31.41000 -0.64	32.69	31.05	32.00	912,334
09 Mar 23	32.05000 -1.47	33.61	32.01	33.44	811,779
08 Mar 23	33.52000 -0.06	33.73	33.03	33.62	332,249
07 Mar 23	33.58000 -0.57	34.62	33.44	34.03	965,172
06 Mar 23	34.15000 -0.20	35.18	33.94	34.58	796,570
03 Mar 23	34.35000 +1.43	34.60	33.13	33.14	1,129,072
02 Mar 23	32.92000 +0.93	33.78	31.53	31.81	1,223,256
01 Mar 23	31.99000 -1.36	33.54	31.66	33.30	1,378,068
28 Feb 23	33.35000 +0.52	33.87	32.66	32.90	1,302,550
27 Feb 23	32.83000 -0.24	33.42	32.26	33.10	996,325
24 Feb 23	33.07000 -0.96	34.31	32.71	33.41	1,190,010
23 Feb 23	34.03000 -3.96	36.49	32.01	35.08	5,210,359
22 Feb 23	37.99000 +0.64	38.65	36.93	37.49	1,148,574
21 Feb 23	37.35000 -1.21	38.61	37.34	37.90	841,966
17 Feb 23	38.56000 -0.80	39.49	37.76	39.00	1,566,445
16 Feb 23	39.36000 -1.47	40.53	39.27	39.73	902,087
15 Feb 23	40.83000 +1.66	40.87	39.01	39.07	962,609
14 Feb 23	39.17000 +0.76	39.30	37.56	38.03	681,672
13 Feb 23	38.41000 +1.07	38.53	37.30	37.82	659,922
10 Feb 23	37.34000 +0.70	37.53	35.81	36.39	997,052
09 Feb 23	36.64000 -1.35	38.74	36.60	38.26	938,147
08 Feb 23	37.99000 -0.87	39.35	37.86	38.75	690,976
07 Feb 23	38.86000 +1.01	39.23	37.39	37.56	849,105
06 Feb 23	37.85000 -1.01	40.05	37.66	38.50	937,535
03 Feb 23	38.86000 -1.07	41.44	38.70	39.86	1,475,945
02 Feb 23	39.93000 +1.41	40.78	38.70	39.05	1,530,884
01 Feb 23	38.52000 +0.41	39.13	36.22	38.09	1,555,728
31 Jan 23	38.11000 +1.58	38.19	36.59	36.75	816,925
30 Jan 23	36.53000 -0.43	38.70	36.05	36.41	1,427,868
27 Jan 23	36.96000 +1.70	37.59	35.10	35.35	1,476,911
26 Jan 23	35.26000 +0.80	35.49	34.55	35.00	842,164
25 Jan 23	34.46000 +0.22	34.88	32.71	33.17	1,000,828
24 Jan 23	34.24000 -0.18	34.59	33.25	33.76	1,052,872
23 Jan 23	34.42000 +0.42	36.34	33.75	33.90	1,142,774
20 Jan 23	34.00000 +0.00	34.55	33.11	34.39	760,698
19 Jan 23	34.00000 +0.37	34.27	33.00	33.04	647,111
18 Jan 23	33.63000 -1.99	36.05	33.55	35.95	771,218
17 Jan 23	35.62000 +0.93	35.65	34.05	34.68	716,841
13 Jan 23	34.69000 -0.60	36.06	34.49	34.97	1,118,664
12 Jan 23	35.29000 -0.49	36.44	34.71	36.01	1,268,253
11 Jan 23	35.78000 +3.06	36.03	33.00	33.00	2,909,132
10 Jan 23	32.72000 +1.27	32.92	30.80	31.25	1,696,294
09 Jan 23	31.45000 +1.92	32.65	30.66	31.55	2,224,821
06 Jan 23	29.53000 -0.17	30.23	29.23	29.78	1,347,743
05 Jan 23	29.70000 +0.44	29.87	27.71	28.62	1,424,898
04 Jan 23	29.26000 +2.10	29.57	27.11	27.45	1,860,625
03 Jan 23	27.16000 -1.03	28.73	26.93	28.62	1,122,513
30 Dec 22	28.19000 +0.10	28.27	27.34	27.62	783,018
29 Dec 22	28.09000 +0.30	28.64	28.01	28.04	737,404
28 Dec 22	27.79000 -0.54	28.57	27.28	28.40	1,329,723
27 Dec 22	28.33000 -1.75	29.91	28.28	29.91	1,241,865
23 Dec 22	30.08000 -0.14	30.50	29.45	30.35	578,086
22 Dec 22	30.22000 +0.04	30.30	29.01	29.70	714,038
21 Dec 22	30.18000 +0.11	30.65	29.58	30.29	799,454
20 Dec 22	30.07000 +0.68	30.44	28.65	29.34	943,452
19 Dec 22	29.39000 -1.43	30.75	29.02	30.58	1,811,625
16 Dec 22	30.82000 +0.00	31.07	30.27	30.38	1,127,783
15 Dec 22	30.82000 -1.00	31.25	30.30	31.10	1,650,259
14 Dec 22	31.82000 +0.25	32.48	31.26	31.31	1,263,934
13 Dec 22	31.57000 -1.79	35.16	31.57	34.32	1,866,190
12 Dec 22	33.36000 +1.04	33.38	31.95	32.03	878,814
09 Dec 22	32.32000 -0.18	32.52	31.75	32.15	839,985
08 Dec 22	32.50000 -0.20	33.47	32.20	32.96	937,907
07 Dec 22	32.70000 +0.11	33.15	31.85	32.50	891,801
06 Dec 22	32.59000 -2.85	35.49	32.51	35.36	1,662,909
05 Dec 22	35.44000 -1.62	36.99	35.16	36.69	831,160
02 Dec 22	37.06000 -1.09	37.82	36.58	37.00	763,893
01 Dec 22	38.15000 +0.41	39.06	37.25	37.36	1,173,070
30 Nov 22	37.74000 +2.60	38.28	35.29	35.29	1,606,001
29 Nov 22	35.14000 -0.37	35.64	34.47	35.26	1,040,931
28 Nov 22	35.51000 -0.32	36.19	34.57	35.30	833,551
25 Nov 22	35.83000 -0.31	36.21	35.50	36.12	377,458
23 Nov 22	36.14000 +1.16	36.63	34.57	34.94	1,136,074
22 Nov 22	34.98000 +0.20	35.23	34.13	35.00	684,628
21 Nov 22	34.78000 +0.67	34.95	33.60	33.62	923,192
18 Nov 22	34.11000 +0.68	34.77	33.72	34.28	1,029,690
17 Nov 22	33.43000 -0.71	33.65	32.37	33.56	1,174,892
16 Nov 22	34.14000 +0.27	34.53	33.06	33.65	973,242
15 Nov 22	33.87000 +0.86	35.27	33.40	34.23	1,853,443
14 Nov 22	33.01000 -2.67	35.30	32.70	35.00	2,373,489
11 Nov 22	35.68000 -0.04	38.77	35.52	35.75	3,201,070
10 Nov 22	35.72000 +6.53	36.33	30.90	32.25	5,416,806
09 Nov 22	29.19000 -3.08	31.87	29.00	31.77	2,888,490
08 Nov 22	32.27000 -0.44	33.68	31.86	33.06	825,444
07 Nov 22	32.71000 +1.57	33.95	32.03	33.65	861,206
14 Oct 22	31.14000 -2.46	34.42	30.70	34.10	1,309,772
13 Oct 22	33.60000 +2.09	34.33	30.18	30.18	2,868,793
12 Oct 22	31.51000 +1.96	31.60	29.72	30.91	1,485,775
11 Oct 22	29.55000 +0.63	29.93	27.94	28.98	1,035,973
10 Oct 22	28.92000 -1.33	30.46	28.83	30.21	1,233,218
07 Oct 22	30.25000 -1.33	31.14	29.73	30.90	1,132,397
06 Oct 22	31.58000 +0.13	32.69	30.86	31.26	1,234,208
05 Oct 22	31.45000 -1.39	33.06	30.26	32.56	1,440,909
04 Oct 22	32.84000 +0.94	33.62	32.37	32.75	869,794
03 Oct 22	31.90000 +0.75	32.23	30.82	31.50	683,772
30 Sep 22	31.15000 -1.27	32.79	31.15	32.00	516,626
29 Sep 22	32.42000 -1.40	33.46	31.92	33.28	689,698
28 Sep 22	33.82000 +2.17	33.98	31.53	31.57	953,170
27 Sep 22	31.65000 -0.15	33.25	31.50	32.54	798,576
26 Sep 22	31.80000 -0.39	33.16	31.28	31.82	679,312
23 Sep 22	32.19000 -2.00	33.63	31.66	33.31	1,295,603
22 Sep 22	34.19000 -0.42	34.88	33.43	34.49	1,281,106
21 Sep 22	34.61000 -0.90	36.49	34.54	35.08	1,347,305
20 Sep 22	35.51000 -0.04	36.48	34.56	34.56	981,830
19 Sep 22	35.55000 +1.39	35.72	33.82	33.88	1,008,917
16 Sep 22	34.16000 -1.17	35.00	33.84	34.98	936,854
15 Sep 22	35.33000 -0.22	36.68	35.25	35.57	732,127
14 Sep 22	35.55000 +0.58	36.28	34.31	35.03	1,070,169
13 Sep 22	34.97000 -2.72	36.76	34.84	36.13	1,002,431
12 Sep 22	37.69000 +0.67	37.94	36.72	37.00	681,181
09 Sep 22	37.02000 +1.02	37.49	35.78	36.33	836,031
08 Sep 22	36.00000 -0.47	36.80	35.26	36.00	1,012,235
07 Sep 22	36.47000 +1.75	36.87	34.16	34.50	678,888
06 Sep 22	34.72000 -0.23	35.43	33.35	35.08	996,555
02 Sep 22	34.95000 -0.89	36.45	34.50	36.35	889,267
01 Sep 22	35.84000 -0.66	36.12	34.17	35.90	1,172,786
31 Aug 22	36.50000 -0.41	37.49	35.62	37.00	1,234,892
30 Aug 22	36.91000 -3.05	40.50	36.60	40.00	1,391,672
29 Aug 22	39.96000 +0.75	40.09	38.71	38.78	449,059
26 Aug 22	39.21000 -1.67	41.24	39.00	40.90	493,506
25 Aug 22	40.88000 +0.80	41.18	39.73	40.98	552,840
24 Aug 22	40.08000 +2.53	40.35	37.51	37.56	746,082
23 Aug 22	37.55000 -0.78	39.62	37.39	38.65	717,749
22 Aug 22	38.33000 -1.95	40.00	38.23	39.96	709,481
19 Aug 22	40.28000 -2.23	42.12	40.01	42.00	954,194
18 Aug 22	42.51000 -0.36	42.81	41.66	42.81	613,410
17 Aug 22	42.87000 -1.55	44.68	42.19	44.53	871,992
16 Aug 22	44.42000 -2.70	46.20	43.01	45.25	5,309,376
15 Aug 22	47.12000 +0.42	47.57	45.18	46.01	1,420,409
12 Aug 22	46.70000 +0.41	47.10	44.12	45.86	2,090,261
11 Aug 22	46.29000 +2.28	54.18	45.63	50.50	6,575,778
10 Aug 22	44.01000 +1.51	44.26	41.83	43.80	1,661,665
09 Aug 22	42.50000 -3.00	45.16	41.42	44.37	943,672
08 Aug 22	45.50000 +1.35	46.33	44.14	44.14	1,634,706
05 Aug 22	44.15000 +1.80	44.89	41.10	41.13	1,033,340
04 Aug 22	42.35000 +0.18	43.28	41.51	42.77	666,081
03 Aug 22	42.17000 +2.32	44.80	39.50	40.00	1,885,300
02 Aug 22	39.85000 +2.00	39.90	37.37	37.39	683,225
01 Aug 22	37.85000 +0.36	38.75	37.10	37.25	398,211
29 Jul 22	37.49000 -0.31	38.89	37.31	37.94	571,600
28 Jul 22	37.80000 +3.30	38.18	34.27	34.27	1,023,324
27 Jul 22	34.50000 +0.80	35.15	33.71	34.41	672,486
26 Jul 22	33.70000 -2.54	35.79	33.53	35.79	805,850
25 Jul 22	36.24000 -0.55	37.07	35.50	36.66	320,575
22 Jul 22	36.79000 -1.56	38.75	36.40	38.55	427,862
21 Jul 22	38.35000 -0.65	39.55	37.80	38.76	574,816
20 Jul 22	39.00000 +0.25	39.46	38.42	39.00	536,495
19 Jul 22	38.75000 +1.37	39.25	37.18	37.61	766,491
18 Jul 22	37.38000 -0.53	39.21	37.33	38.50	646,684
15 Jul 22	37.91000 +1.12	38.56	36.61	37.00	611,914
14 Jul 22	36.79000 +0.88	37.24	35.31	35.89	604,387
13 Jul 22	35.91000 -0.37	38.32	35.25	35.39	979,161
12 Jul 22	36.28000 +0.58	36.60	34.18	35.60	1,256,968
11 Jul 22	35.70000 -0.88	36.38	34.82	35.25	427,203
08 Jul 22	36.58000 +1.87	37.13	33.78	34.15	822,034
07 Jul 22	34.71000 -0.25	35.98	34.35	35.13	629,384
06 Jul 22	34.96000 +0.90	35.45	33.51	33.66	694,841
05 Jul 22	34.06000 +1.80	34.75	31.26	31.95	556,836
01 Jul 22	32.26000 +0.61	33.62	31.50	31.67	564,542
30 Jun 22	31.65000 -2.49	33.84	30.73	33.76	1,162,723
29 Jun 22	34.14000 +0.82	34.37	32.53	33.53	445,899
28 Jun 22	33.32000 -2.19	36.59	33.29	35.94	680,360
27 Jun 22	35.51000 -1.36	37.18	35.49	37.00	544,510
24 Jun 22	36.87000 +0.59	37.96	36.45	36.75	808,868
23 Jun 22	36.28000 +1.50	36.77	34.80	35.00	895,674
22 Jun 22	34.78000 +0.89	34.90	33.01	33.23	937,304
21 Jun 22	33.89000 +0.57	35.45	33.56	33.90	1,285,080
17 Jun 22	33.32000 +0.46	33.95	32.28	32.72	1,322,543
16 Jun 22	32.86000 -1.31	34.15	30.78	32.37	2,279,914
15 Jun 22	34.17000 +0.76	35.69	32.65	33.95	1,518,315
14 Jun 22	33.41000 +0.30	34.32	32.38	33.15	1,094,731
13 Jun 22	33.11000 -1.29	33.84	30.28	32.78	1,747,090
10 Jun 22	34.40000 -4.76	37.95	34.13	37.70	1,654,654
09 Jun 22	39.16000 -0.09	40.59	37.61	38.32	1,178,762
08 Jun 22	39.25000 -1.01	39.65	37.12	38.33	1,747,124
07 Jun 22	40.26000 -1.44	42.66	40.06	41.20	1,232,994
06 Jun 22	41.70000 -0.01	43.49	41.31	42.38	1,170,874
03 Jun 22	41.71000 +1.73	41.96	38.35	39.66	1,027,483
02 Jun 22	39.98000 +0.13	42.43	39.20	39.49	1,561,820
01 Jun 22	39.85000 +2.30	39.94	36.02	37.47	1,454,894
31 May 22	37.55000 +0.19	38.74	36.36	37.50	1,584,946
27 May 22	37.36000 +1.64	39.99	35.75	35.75	2,109,056
26 May 22	35.72000 +4.92	37.98	30.95	31.09	3,251,358
25 May 22	30.80000 +0.56	31.17	29.81	30.39	1,103,965
24 May 22	30.24000 -1.59	31.30	28.51	31.30	1,358,827
23 May 22	31.83000 +4.08	31.97	28.03	28.35	2,704,443
20 May 22	27.75000 +0.76	28.03	26.11	27.55	1,786,671
19 May 22	26.99000 +1.38	28.33	26.08	26.42	2,655,589
18 May 22	25.61000 -0.79	27.14	24.81	26.02	1,972,004
17 May 22	26.40000 +0.90	27.05	24.73	26.61	2,674,205
16 May 22	25.50000 -1.50	27.83	25.01	27.50	2,530,169
13 May 22	27.00000 +1.89	28.30	25.95	26.55	5,340,038
12 May 22	25.11000 -9.26	26.07	20.05	22.74	24,331,144
11 May 22	34.37000 -6.43	40.48	34.07	40.00	7,713,142
10 May 22	40.80000 -0.28	42.72	39.25	42.20	1,972,746
09 May 22	41.08000 -4.48	44.72	41.08	44.72	2,604,248
06 May 22	45.56000 -0.18	47.30	43.60	45.02	1,643,567
05 May 22	45.74000 -3.42	49.28	45.22	48.13	1,328,523
04 May 22	49.16000 +1.78	49.33	45.61	48.30	1,070,646
03 May 22	47.38000 -1.87	49.40	47.11	49.38	851,598
02 May 22	49.25000 +1.48	49.36	46.44	47.80	877,798
29 Apr 22	47.77000 -0.37	49.99	47.39	47.82	581,605
28 Apr 22	48.14000 +1.14	49.15	46.00	48.05	1,239,684
27 Apr 22	47.00000 +0.11	48.77	46.50	47.61	1,175,718
26 Apr 22	46.89000 -5.89	52.60	45.83	52.40	2,595,914
25 Apr 22	52.78000 +1.59	53.21	50.05	50.80	603,139
22 Apr 22	51.19000 -0.88	52.88	50.19	52.44	689,228
21 Apr 22	52.07000 -2.23	55.89	52.03	54.88	949,221
20 Apr 22	54.30000 -1.25	56.18	54.10	55.63	719,859
19 Apr 22	55.55000 +1.83	57.10	53.10	53.50	1,589,425
18 Apr 22	53.72000 +0.73	53.76	51.01	53.00	692,620
14 Apr 22	52.99000 +0.87	53.38	51.75	52.21	802,234
13 Apr 22	52.12000 +0.96	53.24	50.35	51.51	1,805,970
12 Apr 22	51.16000 -1.15	54.50	51.10	52.54	1,729,720
11 Apr 22	52.31000 +1.74	52.48	49.00	49.10	1,043,428
08 Apr 22	50.57000 -1.47	51.85	49.75	51.61	956,818
07 Apr 22	52.04000 -0.11	52.95	49.28	52.17	1,616,201
06 Apr 22	52.15000 -1.36	52.95	50.50	52.00	1,940,833
05 Apr 22	53.51000 -4.14	57.74	52.66	57.52	2,500,895
04 Apr 22	57.65000 +0.82	58.69	54.75	56.80	1,831,635
01 Apr 22	56.83000 +1.56	57.75	54.50	56.43	2,402,168
31 Mar 22	55.27000 -6.65	63.55	55.13	62.50	3,932,786
30 Mar 22	61.92000 -0.85	66.00	61.27	63.00	4,269,899
29 Mar 22	62.77000 +6.92	64.93	56.08	56.69	4,884,116
28 Mar 22	55.85000 +0.93	57.05	53.57	55.11	1,170,515
25 Mar 22	54.92000 -2.85	58.38	53.71	58.00	1,426,260
24 Mar 22	57.77000 +0.87	59.19	56.45	57.07	1,037,868
23 Mar 22	56.90000 -2.47	59.24	55.04	59.16	1,532,520
22 Mar 22	59.37000 +0.47	62.01	59.13	59.13	2,245,932
21 Mar 22	58.90000 +0.36	59.38	56.80	58.18	1,380,851
18 Mar 22	58.54000 +1.28	60.00	56.30	56.85	2,911,103
17 Mar 22	57.26000 +5.68	57.49	50.80	51.49	3,035,584
16 Mar 22	51.58000 +2.17	52.20	49.31	50.54	1,688,280
15 Mar 22	49.41000 +1.13	50.14	47.00	47.25	1,303,701
14 Mar 22	48.28000 -0.52	49.75	46.50	47.80	1,575,033
11 Mar 22	48.80000 -4.17	52.01	47.81	51.59	3,101,209
10 Mar 22	52.97000 +2.16	53.38	48.34	49.50	1,408,652
09 Mar 22	50.81000 +3.33	52.30	48.04	48.40	2,090,285
08 Mar 22	47.48000 +2.37	48.98	43.50	45.34	1,709,335
07 Mar 22	45.11000 -4.26	49.04	44.90	48.95	1,802,511
04 Mar 22	49.37000 +3.48	51.04	45.32	45.99	2,932,717
03 Mar 22	45.89000 +1.67	47.87	43.35	44.90	3,783,227
02 Mar 22	44.22000 -3.30	46.81	44.01	46.10	2,953,084
01 Mar 22	47.52000 -0.69	49.40	46.18	49.11	3,063,883
28 Feb 22	48.21000 +0.96	49.25	46.24	47.00	1,325,517
25 Feb 22	47.25000 -1.47	48.53	45.78	48.53	1,128,668
24 Feb 22	48.72000 +3.73	48.73	42.84	43.20	1,669,701
23 Feb 22	44.99000 -3.17	49.72	44.55	49.01	2,187,829
22 Feb 22	48.16000 -2.50	52.27	48.01	49.00	1,017,702
18 Feb 22	50.66000 +0.64	51.87	48.77	50.80	1,043,328
17 Feb 22	50.02000 -3.64	53.89	50.02	52.94	869,302
16 Feb 22	53.66000 +0.14	55.35	52.11	53.50	1,112,238
15 Feb 22	53.52000 +2.24	53.69	51.61	52.48	959,055
14 Feb 22	51.28000 -0.51	53.65	50.45	51.50	1,148,012
11 Feb 22	51.79000 -4.26	56.50	50.86	56.00	2,517,948
10 Feb 22	56.05000 -2.59	60.28	54.33	57.29	2,432,332
09 Feb 22	58.64000 +0.14	60.00	56.21	59.93	1,778,647
08 Feb 22	58.50000 +2.15	58.92	54.06	56.81	1,822,386
07 Feb 22	56.35000 -1.39	63.20	55.29	58.60	4,429,235
04 Feb 22	57.74000 +2.99	57.99	54.25	55.70	1,995,433
03 Feb 22	54.75000 -1.54	58.90	53.09	54.50	1,826,979
02 Feb 22	56.29000 -2.12	59.37	54.51	56.92	2,409,541
01 Feb 22	58.41000 +6.26	59.71	51.30	52.02	5,479,987
31 Jan 22	52.15000 +4.63	52.48	47.51	47.74	2,303,964
28 Jan 22	47.52000 -0.47	49.56	45.59	47.50	1,711,956
27 Jan 22	47.99000 -0.86	50.51	47.03	49.00	1,417,061
26 Jan 22	48.85000 -0.06	52.12	47.56	49.92	2,117,061
25 Jan 22	48.91000 +3.40	49.98	43.56	45.63	3,728,298
24 Jan 22	45.51000 +4.20	45.52	38.11	40.00	3,020,728
21 Jan 22	41.31000 -0.69	43.54	40.05	41.36	1,771,971
20 Jan 22	42.00000 +0.43	44.75	41.85	42.10	1,852,788
19 Jan 22	41.57000 -2.30	44.59	40.14	43.56	3,540,957
18 Jan 22	43.87000 -1.30	46.46	42.89	44.44	2,065,588
14 Jan 22	45.17000 -0.71	46.70	44.11	45.67	1,841,233
13 Jan 22	45.88000 -0.11	47.00	44.39	46.97	2,054,699
12 Jan 22	45.99000 -4.22	50.67	45.92	50.50	2,929,987
11 Jan 22	50.21000 +2.40	50.91	46.78	48.32	3,856,811
10 Jan 22	47.81000 +1.34	47.94	42.38	45.70	2,281,491
07 Jan 22	46.47000 -0.16	47.99	45.02	46.75	806,839
06 Jan 22	46.63000 +0.18	47.66	44.75	46.05	1,174,421
05 Jan 22	46.45000 -4.47	50.93	45.82	50.51	1,836,898
04 Jan 22	50.92000 -1.50	53.80	49.34	52.80	956,038
03 Jan 22	52.42000 +1.51	52.99	49.25	51.47	640,152
31 Dec 21	50.91000 -1.23	52.66	50.68	52.15	519,111
30 Dec 21	52.14000 -0.10	54.80	52.05	52.22	887,209
29 Dec 21	52.24000 +1.80	52.46	49.05	50.60	747,441
28 Dec 21	50.44000 -3.23	55.24	50.20	53.25	1,245,768
27 Dec 21	53.67000 +0.82	55.48	51.50	53.20	1,060,902
23 Dec 21	52.85000 +3.72	54.29	48.90	49.48	1,571,001
22 Dec 21	49.13000 -0.01	49.78	47.25	49.43	632,794
21 Dec 21	49.14000 +0.94	50.70	48.05	49.77	1,115,995
20 Dec 21	48.20000 +0.16	48.47	46.20	47.00	788,509
17 Dec 21	48.04000 +0.83	48.62	43.55	45.60	3,032,347
16 Dec 21	47.21000 -1.43	52.43	45.94	49.31	1,363,150
15 Dec 21	48.64000 -1.05	49.12	45.02	47.46	2,158,628
14 Dec 21	49.69000 +1.25	50.26	47.03	47.17	1,111,430
13 Dec 21	48.44000 -1.86	50.99	47.14	50.00	1,292,844
10 Dec 21	50.30000 -0.05	51.98	49.40	50.29	1,421,362
09 Dec 21	50.35000 -1.34	52.18	50.27	51.20	785,656
08 Dec 21	51.69000 +1.37	53.60	49.59	50.25	1,365,656
07 Dec 21	50.32000 +4.12	51.27	47.73	47.73	1,483,295
06 Dec 21	46.20000 -0.19	47.55	43.80	44.96	1,906,147
03 Dec 21	46.39000 -1.88	49.32	44.00	48.75	2,885,984
02 Dec 21	48.27000 +0.21	49.74	46.25	48.47	1,915,495
01 Dec 21	48.06000 -4.78	54.99	47.05	52.33	3,151,285
30 Nov 21	52.84000 -0.03	53.40	49.26	52.01	2,699,511
29 Nov 21	52.87000 -1.40	55.75	50.77	55.10	1,642,251
26 Nov 21	54.27000 +0.19	54.69	50.78	52.20	978,945
24 Nov 21	54.08000 +1.92	54.98	51.20	51.50	1,363,825
23 Nov 21	52.16000 +0.88	54.10	50.27	51.83	1,853,124
22 Nov 21	51.28000 -3.71	56.20	49.84	55.80	2,192,764
19 Nov 21	54.99000 +1.02	55.48	52.19	53.57	2,121,790
18 Nov 21	53.97000 -2.89	57.40	53.81	57.14	2,574,377
17 Nov 21	56.86000 -3.68	59.80	55.67	59.50	3,550,393
16 Nov 21	60.54000 -2.02	62.44	57.90	61.93	3,288,740
15 Nov 21	62.56000 +0.50	63.81	60.85	63.49	2,034,022
12 Nov 21	62.06000 -3.94	66.51	61.26	66.28	2,522,403
11 Nov 21	66.00000 +3.70	72.59	62.31	68.65	4,614,847
10 Nov 21	62.30000 -2.28	66.00	60.61	62.72	2,219,653
09 Nov 21	64.58000 -3.22	68.33	62.78	67.98	1,703,897
08 Nov 21	67.80000 -0.18	70.05	65.80	67.70	1,279,464
05 Nov 21	67.98000 -1.73	71.00	64.10	70.74	2,290,112
04 Nov 21	69.71000 +1.93	71.75	67.54	67.78	1,622,332
03 Nov 21	67.78000 -3.82	72.55	66.67	71.60	2,215,735
02 Nov 21	71.60000 -4.65	77.75	69.02	77.26	2,876,703
01 Nov 21	76.25000 +0.01	81.40	73.75	77.50	3,058,075
29 Oct 21	76.24000 +7.26	76.77	69.10	69.24	2,360,624
28 Oct 21	68.98000 +1.11	74.20	68.50	68.70	2,159,637
27 Oct 21	67.87000 -2.54	70.69	67.10	70.66	1,385,542
26 Oct 21	70.41000 +3.47	72.06	67.00	68.00	2,239,263
25 Oct 21	66.94000 -1.92	72.50	64.52	69.50	3,054,451
22 Oct 21	68.86000 +8.28	69.54	60.51	60.83	3,742,764
21 Oct 21	60.58000 -0.84	64.74	59.25	61.11	2,100,291
20 Oct 21	61.42000 -3.31	67.29	59.40	65.88	3,641,784
19 Oct 21	64.73000 +7.38	65.80	57.75	58.95	5,039,373
18 Oct 21	57.35000 +4.32	59.07	53.00	53.20	2,725,827
15 Oct 21	53.03000 +0.03	56.87	51.62	54.89	2,599,531
14 Oct 21	53.00000 +2.10	55.87	51.25	51.69	2,626,470
13 Oct 21	50.90000 +3.18	52.10	47.87	48.17	2,773,206
12 Oct 21	47.72000 -1.28	49.90	46.85	48.27	1,959,261
11 Oct 21	49.00000 +6.35	50.25	43.50	43.50	4,044,105
08 Oct 21	42.65000 -0.17	43.50	42.50	43.41	448,183
07 Oct 21	42.82000 +1.13	44.78	42.10	42.31	1,069,339
06 Oct 21	41.69000 -1.38	43.50	41.32	42.40	1,442,164
05 Oct 21	43.07000 -1.90	45.30	42.35	45.00	1,594,653
04 Oct 21	44.97000 -1.09	47.92	44.47	45.86	1,250,474
01 Oct 21	46.06000 +2.74	46.80	42.82	43.75	2,133,856
30 Sep 21	43.32000 -1.63	45.34	41.48	45.24	2,160,164
29 Sep 21	44.95000 +1.05	48.37	43.75	45.00	2,319,933
28 Sep 21	43.90000 -3.55	47.35	42.84	47.00	3,578,775
27 Sep 21	47.45000 -5.44	53.44	47.34	52.80	3,525,026
24 Sep 21	52.89000 +0.88	54.69	50.13	52.93	1,853,365
23 Sep 21	52.01000 +1.13	54.90	50.03	52.25	1,952,900
22 Sep 21	50.88000 -4.01	59.25	49.31	56.40	5,088,673
21 Sep 21	54.89000 +3.33	62.00	47.39	51.81	10,088,471
20 Sep 21	51.56000 +8.01	52.00	41.10	42.26	4,817,951
17 Sep 21	43.55000 -4.45	54.39	42.00	48.66	10,074,484
16 Sep 21	48.00000 +11.32	52.00	40.50	42.40	12,215,815
15 Sep 21	36.68000 +0.00	40.10	32.42	32.50	15,620,667