FUNDMANAGER.co.uk

Stoke Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	26.61000 +1.79	27.22	24.84	24.95	1,996,551
19 Oct 26	24.82000 +0.65	25.02	24.13	24.49	694,712
16 Oct 26	24.17000 -0.44	24.61	23.64	24.56	880,121
15 Oct 26	24.61000 +1.35	24.62	23.45	23.54	691,898
14 Oct 26	23.26000 +0.76	23.35	22.05	22.43	1,089,795
13 Oct 26	22.50000 -1.65	24.06	22.30	24.05	617,938
12 Oct 26	24.15000 -0.59	24.67	24.10	24.65	372,983
09 Oct 26	24.74000 +0.79	25.20	23.79	23.98	704,900
08 Oct 26	23.95000 -0.34	24.29	23.65	24.04	661,141
07 Oct 26	24.29000 -0.08	24.70	23.95	24.13	510,490
06 Oct 26	24.37000 -0.95	25.73	23.00	25.58	703,033
05 Oct 26	25.32000 -0.30	26.31	24.83	25.82	683,890
02 Oct 26	25.62000 -0.39	26.45	25.45	26.45	582,384
01 Oct 26	26.01000 +0.01	26.51	25.91	26.06	692,977
30 Sep 26	26.00000 +0.12	26.69	25.88	26.12	1,002,241
29 Sep 26	25.88000 +0.38	25.99	25.11	25.31	711,250
28 Sep 26	25.50000 +0.70	25.71	24.20	24.51	835,003
25 Sep 26	24.80000 -0.49	25.52	24.80	25.47	1,218,094
24 Sep 26	25.29000 -0.82	26.30	25.00	26.09	1,220,367
23 Sep 26	26.11000 -3.09	29.22	26.01	29.22	1,201,660
22 Sep 26	29.20000 +1.15	29.40	28.24	28.44	527,224
21 Sep 26	28.05000 -0.38	28.80	27.75	28.80	720,009
18 Sep 26	28.43000 -0.50	28.91	28.01	28.85	1,517,544
17 Sep 26	28.93000 +1.02	29.13	28.36	28.41	960,034
16 Sep 26	27.91000 -0.24	28.59	27.66	28.25	589,381
15 Sep 26	28.15000 -1.45	29.56	27.82	29.56	1,071,816
14 Sep 26	29.60000 +0.57	29.70	29.01	29.38	471,350
11 Sep 26	29.03000 -0.31	30.16	29.01	29.82	574,307
10 Sep 26	29.34000 -0.58	29.78	28.96	29.62	421,290
09 Sep 26	29.92000 -0.13	30.53	29.53	29.53	639,812
08 Sep 26	30.05000 +0.24	30.68	28.89	29.13	680,963
04 Sep 26	29.81000 -0.18	30.03	29.15	29.41	714,062
03 Sep 26	29.99000 -0.51	30.70	29.69	30.70	512,255
02 Sep 26	30.50000 -0.39	32.12	29.98	31.46	631,317
01 Sep 26	30.89000 -0.31	31.38	29.94	29.94	727,504
31 Aug 26	31.20000 -0.42	32.17	30.58	31.37	1,116,087
28 Aug 26	31.62000 -0.97	32.55	31.49	32.20	754,098
27 Aug 26	32.59000 -0.50	33.18	32.00	33.01	939,339
26 Aug 26	33.09000 -0.37	33.55	32.57	33.21	925,872
25 Aug 26	33.46000 +1.14	33.94	32.45	32.70	728,507
24 Aug 26	32.32000 +0.03	32.76	31.16	32.29	475,820
21 Aug 26	32.29000 +0.89	32.76	31.52	31.76	1,274,422
20 Aug 26	31.40000 -1.63	32.59	29.86	32.48	1,103,772
19 Aug 26	33.03000 +0.89	33.43	32.52	32.75	1,339,197
18 Aug 26	32.14000 +0.01	32.67	31.40	31.85	574,553
17 Aug 26	32.13000 +0.86	32.51	31.09	31.09	444,652
14 Aug 26	31.27000 -0.04	31.70	30.20	31.70	495,115
13 Aug 26	31.31000 -1.66	33.28	31.15	33.28	480,767
12 Aug 26	32.97000 +0.01	33.56	32.05	32.94	977,958
11 Aug 26	32.96000 +0.73	33.04	31.23	32.17	1,308,647
10 Aug 26	32.23000 -0.48	32.83	32.00	32.41	424,564
07 Aug 26	32.71000 +0.78	32.85	31.62	32.00	866,577
06 Aug 26	31.93000 +0.00	33.09	31.60	31.99	690,895
05 Aug 26	31.93000 +0.26	32.85	31.33	32.03	622,841
04 Aug 26	31.67000 +2.11	32.99	28.78	28.78	1,313,752
03 Aug 26	29.56000 +0.70	29.65	28.19	28.62	3,138,555
31 Jul 26	28.86000 -1.18	30.00	28.70	29.75	687,948
30 Jul 26	30.04000 +0.56	30.09	28.92	29.25	689,483
29 Jul 26	29.48000 +0.09	30.11	28.83	29.43	700,137
28 Jul 26	29.39000 +0.08	29.88	28.49	29.67	598,350
27 Jul 26	29.31000 +0.01	30.92	29.23	29.58	530,483
24 Jul 26	29.30000 -0.35	30.30	28.95	29.91	441,833
23 Jul 26	29.65000 +0.69	29.79	28.33	28.45	669,204
22 Jul 26	28.96000 +0.15	29.23	27.96	28.57	403,902
21 Jul 26	28.81000 +1.13	29.06	27.24	27.66	603,584
20 Jul 26	27.68000 -1.37	29.42	27.40	29.15	534,085
17 Jul 26	29.05000 -0.06	29.49	28.48	28.83	413,963
16 Jul 26	29.11000 -0.80	30.54	28.48	29.68	555,052
15 Jul 26	29.91000 +0.78	30.02	28.35	28.96	588,398
14 Jul 26	29.13000 -0.33	29.71	28.71	29.24	549,956
13 Jul 26	29.46000 -1.92	31.60	29.41	31.51	577,426
10 Jul 26	31.38000 -1.45	33.02	30.07	32.83	611,825
09 Jul 26	32.83000 +0.18	33.40	32.54	32.54	492,100
08 Jul 26	32.65000 -0.37	33.35	31.71	32.85	953,593
07 Jul 26	33.02000 +0.59	33.72	32.11	32.82	904,510
06 Jul 26	32.43000 -0.27	32.82	31.26	32.79	690,366
02 Jul 26	32.70000 -0.01	33.16	31.91	32.75	1,009,125
01 Jul 26	32.71000 -0.01	33.50	32.08	32.63	1,179,636
30 Jun 26	32.72000 +0.33	33.20	31.88	32.90	3,346,551
29 Jun 26	32.39000 +0.39	32.94	31.59	32.33	638,189
26 Jun 26	32.00000 +1.60	32.58	30.39	30.41	3,243,402
25 Jun 26	30.40000 +0.01	31.70	30.07	30.30	905,783
24 Jun 26	30.39000 -0.72	31.96	30.33	31.18	657,249
23 Jun 26	31.11000 +0.14	32.36	30.74	30.92	1,182,174
22 Jun 26	30.97000 -0.03	31.61	30.91	31.37	616,185
18 Jun 26	31.00000 +0.74	31.53	29.83	30.92	1,943,610
17 Jun 26	30.26000 +1.11	31.02	29.25	29.36	951,266
16 Jun 26	29.15000 -0.85	30.33	28.95	30.20	406,830
15 Jun 26	30.00000 +0.18	30.54	29.19	30.54	833,892
12 Jun 26	29.82000 +0.46	30.52	29.30	29.35	478,897
11 Jun 26	29.36000 +0.88	29.57	28.12	28.53	491,167
10 Jun 26	28.48000 -0.89	30.18	28.43	29.27	534,011
09 Jun 26	29.37000 +0.37	30.06	28.57	29.45	420,197
08 Jun 26	29.00000 -1.01	30.52	28.80	30.52	310,935
05 Jun 26	30.01000 -0.11	31.07	29.55	30.14	561,439
04 Jun 26	30.12000 +0.66	30.65	29.13	29.13	574,647
03 Jun 26	29.46000 +0.78	29.50	28.63	29.26	449,666
02 Jun 26	28.68000 -1.79	30.13	28.51	30.00	600,158
01 Jun 26	30.47000 -0.44	30.74	29.72	30.58	454,075
29 May 26	30.91000 -0.70	31.94	30.66	31.93	542,112
28 May 26	31.61000 +0.16	31.79	30.92	31.40	382,895
27 May 26	31.45000 +0.42	32.35	30.68	31.05	355,730
26 May 26	31.03000 +1.69	31.13	29.39	29.50	475,675
22 May 26	29.34000 -0.33	30.39	29.22	29.53	667,620
21 May 26	29.67000 -0.63	30.27	29.58	30.01	446,611
20 May 26	30.29500 +0.34	30.42	29.18	30.00	925,525
19 May 26	29.96000 +0.93	30.00	28.02	28.60	629,780
18 May 26	29.03000 -1.05	30.55	28.61	30.00	736,426
15 May 26	30.08000 -1.28	31.04	29.70	31.04	673,552
14 May 26	31.36000 -0.34	31.70	30.14	31.70	527,296
13 May 26	31.70000 -0.79	32.41	30.73	32.04	833,338
12 May 26	32.49000 -0.15	33.03	31.59	32.64	291,731
11 May 26	32.64000 -0.25	34.35	32.05	33.33	454,970
08 May 26	32.89000 +0.10	33.29	31.28	31.92	677,275
07 May 26	32.79000 -0.49	32.97	31.77	32.97	399,442
06 May 26	33.28000 +0.32	33.71	32.77	33.00	551,504
05 May 26	32.96000 -1.22	35.24	32.20	34.49	335,320
04 May 26	34.18000 +1.10	34.60	32.84	32.84	516,162
01 May 26	33.08000 +0.36	33.60	32.42	32.79	454,197
30 Apr 26	32.72000 +0.30	33.19	32.08	32.82	471,358
29 Apr 26	32.42000 -0.91	33.34	32.19	32.95	579,919
28 Apr 26	33.33000 -0.38	34.31	33.15	33.71	401,797
27 Apr 26	33.71000 -0.32	34.93	33.55	33.96	268,186
24 Apr 26	34.03000 -0.90	35.47	33.40	34.74	395,066
23 Apr 26	34.93000 -0.97	37.00	34.64	36.31	362,505
22 Apr 26	35.90000 +0.29	36.50	35.57	36.14	440,572
21 Apr 26	35.61000 -0.85	36.63	35.35	36.46	429,113
20 Apr 26	36.46000 -0.81	37.28	35.86	37.28	746,123
17 Apr 26	37.27000 +1.93	37.35	35.64	36.12	882,648
16 Apr 26	35.34000 -0.20	35.57	34.44	35.31	291,990
15 Apr 26	35.54000 -0.32	36.31	34.98	35.90	309,847
14 Apr 26	35.86000 +0.81	36.79	34.95	35.08	636,319
13 Apr 26	35.05000 +0.72	35.64	34.31	34.31	753,599
10 Apr 26	34.33000 -0.82	35.39	34.04	35.05	358,054
09 Apr 26	35.15000 +0.28	35.80	34.33	34.63	481,200
08 Apr 26	34.87000 +1.09	36.31	34.44	34.63	1,245,874
07 Apr 26	33.78000 +0.99	34.08	31.83	32.53	460,436
06 Apr 26	32.79000 +0.05	33.82	32.29	32.96	528,871
02 Apr 26	32.74000 +0.75	32.95	30.66	31.04	563,638
01 Apr 26	31.99000 -0.57	34.38	31.38	32.66	686,260
31 Mar 26	32.56000 +0.79	33.83	31.51	32.25	1,067,714
30 Mar 26	31.77000 -1.08	33.21	31.33	33.00	479,890
27 Mar 26	32.85000 -0.85	34.54	32.36	33.79	500,650
26 Mar 26	33.70000 -0.09	34.67	31.43	32.32	3,074,128
25 Mar 26	33.79000 +1.61	34.93	32.91	32.92	1,042,093
24 Mar 26	32.18000 -1.22	33.93	31.84	33.09	422,924
23 Mar 26	33.40000 -0.11	35.29	33.37	33.61	387,641
20 Mar 26	33.51000 +0.32	35.11	33.16	34.10	2,008,319
19 Mar 26	33.19000 +2.17	33.67	29.86	29.99	850,236
18 Mar 26	31.02000 -1.85	32.85	30.55	32.85	840,064
17 Mar 26	32.87000 -1.09	33.92	31.77	32.89	693,921
16 Mar 26	33.96000 +0.77	34.89	32.66	33.56	555,623
13 Mar 26	33.19000 -3.29	37.49	33.00	36.80	1,821,044
12 Mar 26	36.48000 -1.46	37.34	35.55	37.01	525,923
11 Mar 26	37.94000 -0.41	38.61	37.04	37.30	477,641
10 Mar 26	38.35000 +0.04	40.22	38.03	39.06	1,087,512
09 Mar 26	38.31000 +2.83	38.69	35.52	35.60	737,447
06 Mar 26	35.48000 +0.83	35.54	33.03	33.76	1,833,479
05 Mar 26	34.65000 +0.23	35.73	33.48	33.73	769,838
04 Mar 26	34.42000 +0.64	34.97	32.70	34.41	517,142
03 Mar 26	33.78000 -2.91	35.50	33.50	34.97	663,064
02 Mar 26	36.69000 +0.28	39.81	35.52	35.52	898,612
27 Feb 26	36.41000 +0.86	36.61	34.66	35.20	650,653
26 Feb 26	35.55000 +0.05	36.08	34.17	35.02	623,008
25 Feb 26	35.50000 +0.00	37.11	35.23	35.68	431,569
24 Feb 26	35.50000 -0.73	37.05	35.30	36.50	823,390
23 Feb 26	36.23000 +1.94	37.73	34.31	34.94	897,338
20 Feb 26	34.29000 -0.08	35.39	33.60	34.26	853,489
19 Feb 26	34.37000 +3.39	34.67	30.68	31.38	1,140,019
18 Feb 26	30.98000 -0.11	31.72	30.83	30.84	543,962
17 Feb 26	31.09000 -0.82	32.27	30.50	31.84	441,283
13 Feb 26	31.91000 +0.02	33.24	31.58	32.35	509,952
12 Feb 26	31.89000 -0.33	33.28	31.47	32.95	450,843
11 Feb 26	32.22000 -0.22	32.90	30.91	32.49	572,660
10 Feb 26	32.44000 +0.45	32.95	30.79	30.90	545,399
09 Feb 26	31.99000 -0.41	32.38	30.75	31.76	406,349
06 Feb 26	32.40000 +1.92	33.48	31.06	31.70	791,958
05 Feb 26	30.48000 -1.52	34.01	30.33	32.43	712,890
04 Feb 26	32.00000 -1.79	34.47	30.67	34.11	638,779
03 Feb 26	33.79000 +3.02	33.83	31.00	31.02	503,638
02 Feb 26	30.77000 +0.43	31.49	29.35	30.00	549,022
30 Jan 26	30.34000 -0.73	31.08	29.96	30.56	557,698
29 Jan 26	31.07000 +1.67	31.75	29.29	29.40	534,878
28 Jan 26	29.40000 -0.11	30.14	29.14	29.67	526,377
27 Jan 26	29.51000 +0.26	30.25	29.07	29.25	328,216
26 Jan 26	29.25000 -0.21	29.99	28.81	29.03	454,241
23 Jan 26	29.46000 -0.59	30.28	28.75	29.67	503,784
22 Jan 26	30.05000 +0.55	30.96	29.58	29.61	705,574
21 Jan 26	29.50000 +0.78	30.12	28.45	28.61	567,371
20 Jan 26	28.72000 +0.02	28.89	27.01	28.00	886,700
16 Jan 26	28.70000 -0.58	30.13	28.52	29.42	1,124,908
15 Jan 26	29.28000 -1.69	31.69	29.23	31.17	779,699
14 Jan 26	30.97000 +0.39	31.14	30.08	30.49	508,425
13 Jan 26	30.58000 +1.16	30.63	28.27	29.01	631,242
12 Jan 26	29.42000 -3.43	29.49	25.21	27.40	1,959,105
09 Jan 26	32.85000 -0.83	34.34	32.46	33.91	674,168
08 Jan 26	33.68000 -1.49	34.84	33.22	34.08	629,645
07 Jan 26	35.17000 -0.05	37.34	35.09	35.84	977,778
06 Jan 26	35.22000 +2.67	35.74	32.22	32.22	1,130,685
05 Jan 26	32.55000 +1.65	32.67	29.75	30.71	808,926
02 Jan 26	30.90000 -0.84	31.86	30.40	31.66	677,535
31 Dec 25	31.74000 -0.08	32.50	31.45	31.68	418,639
30 Dec 25	31.82000 -0.36	32.42	31.49	32.42	380,652
29 Dec 25	32.18000 +0.26	32.33	31.00	31.56	315,344
26 Dec 25	31.92000 -0.25	32.27	31.36	32.27	404,361
24 Dec 25	32.17000 +0.31	32.80	31.68	31.73	288,832
23 Dec 25	31.86000 -1.66	33.52	31.69	33.16	530,650
22 Dec 25	33.52000 +1.56	33.90	31.74	32.28	619,131
19 Dec 25	31.96000 +0.03	33.16	31.55	31.81	2,799,009
18 Dec 25	31.93000 -0.93	33.88	31.50	33.28	708,528
17 Dec 25	32.86000 -0.75	34.05	32.43	33.60	617,461
16 Dec 25	33.61000 +0.63	33.92	32.40	32.52	635,072
15 Dec 25	32.98000 +0.59	35.43	32.47	33.13	910,758
12 Dec 25	32.39000 -0.70	33.77	32.26	33.33	1,107,955
11 Dec 25	33.09000 -1.06	35.40	32.93	33.85	1,061,627
10 Dec 25	34.15000 +3.68	35.34	30.17	31.11	1,820,920
09 Dec 25	30.47000 -2.53	33.34	30.37	32.73	1,196,489
08 Dec 25	33.00000 +2.13	33.30	30.90	31.28	788,313
05 Dec 25	30.87000 -0.18	32.09	30.26	31.13	602,753
04 Dec 25	31.05000 +0.09	31.54	30.10	30.23	623,251
03 Dec 25	30.96000 +1.15	31.23	29.70	29.81	663,426
02 Dec 25	29.81000 -0.28	30.71	28.74	29.80	721,722
01 Dec 25	30.09000 -0.82	30.73	29.32	30.73	778,287
28 Nov 25	30.91000 -0.30	31.44	30.28	31.22	318,696
26 Nov 25	31.21000 +1.39	31.38	29.37	29.95	605,862
25 Nov 25	29.82000 -0.52	30.94	28.51	30.57	2,085,945
24 Nov 25	30.34000 +1.00	30.68	29.13	29.42	733,726
21 Nov 25	29.34000 +1.41	29.46	27.53	27.82	1,065,991
20 Nov 25	27.93000 -0.55	29.38	27.76	28.98	611,934
19 Nov 25	28.48000 -0.44	29.14	27.56	28.92	531,083
18 Nov 25	28.92000 +1.97	29.44	26.47	27.00	1,139,062
17 Nov 25	26.95000 +0.44	27.63	25.31	26.42	1,298,755
14 Nov 25	26.51000 +0.44	27.93	25.38	25.89	1,013,618
13 Nov 25	26.07000 +0.94	26.35	24.34	24.77	1,194,504
12 Nov 25	25.13000 +0.02	25.98	24.92	25.14	1,444,173
11 Nov 25	25.11000 +2.74	25.16	21.81	22.04	1,126,456
10 Nov 25	22.37000 -0.49	23.34	21.81	22.87	722,714
07 Nov 25	22.86000 +0.39	23.35	21.68	22.24	1,061,658
06 Nov 25	22.47000 -0.35	22.89	21.37	22.81	1,338,516
05 Nov 25	22.82000 -2.52	23.06	20.32	21.94	2,132,745
04 Nov 25	25.34000 -0.76	25.55	24.66	25.00	1,254,276
03 Nov 25	26.10000 -3.94	29.44	24.50	29.30	2,250,842
31 Oct 25	30.04000 -1.66	31.58	28.10	31.58	1,341,569
30 Oct 25	31.70000 +0.29	32.55	31.00	31.20	655,939
29 Oct 25	31.41000 -0.22	32.60	31.13	31.68	528,051
28 Oct 25	31.63000 -1.37	33.13	31.40	33.02	799,973
27 Oct 25	33.00000 +0.72	33.88	32.24	32.80	956,289
24 Oct 25	32.28000 +0.59	32.46	31.30	31.74	640,587
23 Oct 25	31.69000 -0.83	33.12	31.58	32.52	627,708
22 Oct 25	32.52000 -2.16	34.85	31.19	34.68	1,167,301
21 Oct 25	34.68000 +0.03	34.80	33.35	34.40	1,544,519
20 Oct 25	34.65000 +1.12	35.19	33.10	34.55	1,027,011
17 Oct 25	33.53000 -0.64	34.73	32.65	33.72	809,534
16 Oct 25	34.17000 -1.43	38.69	33.02	37.69	3,155,393
15 Oct 25	35.60000 +0.66	37.67	34.53	34.96	3,036,340
14 Oct 25	34.94000 +4.60	35.08	29.62	30.37	1,890,396
13 Oct 25	30.34000 +0.15	31.41	29.95	30.18	1,018,988
10 Oct 25	30.19000 +0.29	31.21	28.40	30.95	1,331,021
09 Oct 25	29.90000 -0.60	31.99	29.80	30.40	1,359,026
08 Oct 25	30.50000 +3.19	32.40	27.15	27.44	4,445,896
07 Oct 25	27.31000 +0.50	27.36	25.95	26.82	859,755
06 Oct 25	26.81000 +1.25	28.00	26.29	26.85	989,247
03 Oct 25	25.56000 +0.74	25.61	24.60	25.00	730,960
02 Oct 25	24.82000 +1.23	24.83	23.56	23.74	703,204
01 Oct 25	23.59000 +0.09	24.25	23.28	23.50	965,330
30 Sep 25	23.50000 -1.23	24.97	23.25	24.65	1,207,433
29 Sep 25	24.73000 +0.59	24.80	23.99	24.36	1,109,608
26 Sep 25	24.14000 +1.19	24.34	23.00	23.02	1,131,005
25 Sep 25	22.95000 +0.10	23.72	21.87	22.44	1,202,654
24 Sep 25	22.85000 +0.22	23.26	22.65	22.90	709,715
23 Sep 25	22.63000 -0.22	23.40	22.51	22.86	710,619
22 Sep 25	22.85000 -0.05	23.55	22.40	22.51	752,902
19 Sep 25	22.90000 -0.60	23.38	22.25	23.38	2,475,780
18 Sep 25	23.50000 +0.76	23.82	22.61	22.74	840,198
17 Sep 25	22.74000 -0.42	23.67	22.62	23.26	902,049
16 Sep 25	23.16000 -0.24	23.58	23.00	23.24	808,389
15 Sep 25	23.40000 -0.06	23.82	22.60	23.47	853,757
12 Sep 25	23.46000 -0.42	24.60	22.45	24.00	1,030,995
11 Sep 25	23.88000 +1.22	24.00	22.40	22.67	994,897
10 Sep 25	22.66000 +0.59	22.79	21.68	21.95	1,069,427
09 Sep 25	22.07000 +0.08	22.08	20.74	21.99	720,043
08 Sep 25	21.99000 +1.31	22.39	20.52	20.52	1,467,215
05 Sep 25	20.68000 +1.05	20.90	19.55	19.82	543,604
04 Sep 25	19.63000 -0.14	19.88	18.80	19.73	674,487
03 Sep 25	19.77000 +0.18	20.40	19.11	19.18	1,287,852
02 Sep 25	19.59000 -0.17	20.45	19.39	19.79	986,335
29 Aug 25	19.76000 -0.01	20.00	19.36	20.00	623,551
28 Aug 25	19.77000 +0.47	19.97	19.07	19.35	684,020
27 Aug 25	19.30000 -0.07	19.97	19.26	19.31	599,723
26 Aug 25	19.37000 +0.50	19.66	18.00	18.29	1,434,415
25 Aug 25	18.87000 -0.69	19.86	18.78	19.51	566,507
22 Aug 25	19.56000 -0.12	19.91	19.13	19.73	1,149,761
21 Aug 25	19.68000 +0.36	19.70	19.11	19.25	881,642
20 Aug 25	19.32000 +0.83	19.48	18.06	18.33	858,414
19 Aug 25	18.49000 -0.02	18.85	18.05	18.50	1,380,972
18 Aug 25	18.51000 +0.30	18.60	17.95	18.19	1,177,001
15 Aug 25	18.21000 +1.04	18.45	16.90	17.23	1,963,251
14 Aug 25	17.17000 +0.26	17.32	15.50	16.26	1,661,144
13 Aug 25	16.91000 +3.38	17.61	13.17	14.89	2,623,537
12 Aug 25	13.53000 +0.37	13.65	13.04	13.16	486,149
11 Aug 25	13.16000 +0.06	13.36	12.86	13.06	320,237
08 Aug 25	13.10000 -0.15	13.48	12.88	13.23	385,390
07 Aug 25	13.25000 +0.08	13.27	12.86	13.21	418,355
06 Aug 25	13.17000 +0.21	13.48	12.75	12.83	726,871
05 Aug 25	12.96000 -0.18	13.19	12.72	13.12	403,229
04 Aug 25	13.14000 +0.23	13.24	12.71	12.95	349,886
01 Aug 25	12.91000 +0.06	13.01	12.40	12.52	426,884
31 Jul 25	12.85000 -0.02	12.95	12.55	12.78	551,007
30 Jul 25	12.87000 +0.37	13.12	12.61	12.68	560,146
29 Jul 25	12.50000 -0.31	12.88	12.25	12.88	823,129
28 Jul 25	12.81000 -0.29	13.22	12.73	13.11	623,030
25 Jul 25	13.10000 -0.41	13.45	12.55	13.45	728,992
24 Jul 25	13.51000 -0.76	14.71	13.15	14.52	1,018,303
23 Jul 25	14.27000 +0.70	14.99	13.81	14.80	1,450,727
22 Jul 25	13.57000 +1.26	14.78	13.31	13.50	2,512,026
21 Jul 25	12.31000 -0.91	13.31	12.26	13.25	617,292
18 Jul 25	13.22000 +0.87	14.50	12.54	12.93	1,552,692
17 Jul 25	12.35000 +0.45	12.39	11.89	11.93	465,985
16 Jul 25	11.90000 +0.15	12.05	11.69	11.83	678,034
15 Jul 25	11.75000 -0.31	12.11	11.66	12.11	533,700
14 Jul 25	12.06000 +0.20	12.08	11.81	11.83	488,338
11 Jul 25	11.86000 -0.18	12.03	11.76	11.92	545,119
10 Jul 25	12.04000 +0.02	12.42	11.71	12.02	596,898
09 Jul 25	12.02000 +0.01	12.45	11.90	12.18	605,644
08 Jul 25	12.01000 +0.32	12.25	11.70	11.73	594,565
07 Jul 25	11.69000 +0.21	11.80	11.43	11.45	534,606
03 Jul 25	11.48000 -0.07	11.65	11.36	11.58	185,804
02 Jul 25	11.55000 -0.10	11.86	11.31	11.45	403,439
01 Jul 25	11.65000 +0.30	12.00	11.19	11.25	466,500
30 Jun 25	11.35000 -0.28	11.69	11.31	11.69	509,374
27 Jun 25	11.63000 -0.21	12.13	11.56	11.97	1,371,495
26 Jun 25	11.84000 +0.03	11.90	11.35	11.78	552,304
25 Jun 25	11.81000 +0.30	11.90	11.17	11.45	629,232
24 Jun 25	11.51000 -0.08	12.14	11.49	11.75	603,223
23 Jun 25	11.59000 +0.01	11.76	11.35	11.56	421,748
20 Jun 25	11.58000 +0.01	11.96	11.35	11.68	867,355
18 Jun 25	11.57000 -0.09	12.25	11.51	11.64	444,833
17 Jun 25	11.66000 -0.04	11.95	11.50	11.70	595,406
16 Jun 25	11.70000 +0.17	11.74	11.43	11.69	438,427
13 Jun 25	11.53000 -0.29	11.79	11.43	11.48	478,274
12 Jun 25	11.82000 +0.32	11.85	11.38	11.50	500,444
11 Jun 25	11.50000 +0.14	11.81	11.36	11.48	401,125
10 Jun 25	11.36000 +0.23	11.48	11.12	11.13	445,082
09 Jun 25	11.13000 -0.01	11.31	10.90	11.31	452,081
06 Jun 25	11.14000 +0.26	11.35	11.05	11.05	463,070
05 Jun 25	10.88000 -0.06	11.00	10.64	10.89	372,306
04 Jun 25	10.94000 +0.04	11.42	10.82	10.89	598,822
03 Jun 25	10.90000 +0.99	11.11	9.84	9.94	1,384,080
02 Jun 25	9.91000 +0.37	10.00	9.47	9.65	518,058
30 May 25	9.54000 -0.19	9.70	9.36	9.62	354,036
29 May 25	9.73000 +0.30	9.83	9.34	9.57	453,308
28 May 25	9.43000 +0.25	9.65	9.09	9.24	464,853
27 May 25	9.18000 -0.18	9.71	9.13	9.55	525,853
23 May 25	9.36000 -0.14	9.62	9.24	9.30	474,260
22 May 25	9.50000 +0.02	9.74	9.24	9.43	434,451
21 May 25	9.48000 -0.57	10.06	9.39	9.84	513,054
20 May 25	10.05000 +0.22	10.38	9.60	10.10	983,062
19 May 25	9.83000 +0.07	10.19	9.57	9.57	891,424
16 May 25	9.76000 +0.13	10.06	9.56	9.72	719,501
15 May 25	9.63000 +0.64	9.66	8.97	9.04	586,607
14 May 25	8.99000 +0.06	9.10	8.70	8.71	845,299
13 May 25	8.93000 -0.73	10.44	8.89	10.44	882,024
12 May 25	9.66000 +0.30	10.13	9.52	9.78	626,504
09 May 25	9.36000 +0.31	9.60	9.05	9.07	1,197,328
08 May 25	9.05000 +0.39	9.24	8.51	8.61	721,109
07 May 25	8.66000 -0.09	8.97	8.51	8.76	643,589
06 May 25	8.75000 -0.95	9.66	8.30	9.52	1,183,372
05 May 25	9.70000 +0.07	9.79	9.41	9.54	724,942
02 May 25	9.63000 -0.24	10.12	9.62	9.99	640,908
01 May 25	9.87000 +0.11	10.00	9.37	9.70	374,793
30 Apr 25	9.76000 +0.25	9.88	9.36	9.50	571,585
29 Apr 25	9.51000 +0.04	9.57	9.13	9.52	750,735
28 Apr 25	9.47000 -0.29	9.89	9.33	9.76	526,288
25 Apr 25	9.76000 -0.12	9.91	9.53	9.88	582,252
24 Apr 25	9.88000 +0.36	9.90	9.46	9.49	600,993
23 Apr 25	9.52000 +0.30	9.90	9.30	9.40	1,179,508
22 Apr 25	9.22000 +0.61	9.30	8.52	8.74	1,137,243
21 Apr 25	8.61000 +0.92	8.91	7.48	7.57	1,695,532
17 Apr 25	7.69000 +0.13	7.72	7.34	7.55	421,084
16 Apr 25	7.56000 -0.19	7.70	7.31	7.62	329,535
15 Apr 25	7.75000 +0.19	7.99	7.41	7.41	512,136
14 Apr 25	7.56000 +0.54	7.69	6.89	7.14	766,134
11 Apr 25	7.02000 +0.50	7.13	6.41	6.51	730,946
10 Apr 25	6.52000 +0.09	6.55	5.94	6.23	904,607
09 Apr 25	6.43000 +0.53	6.47	5.35	5.76	1,150,342
08 Apr 25	5.90000 -0.11	6.34	5.71	6.25	1,161,932
07 Apr 25	6.01000 +0.07	6.17	5.45	5.68	1,015,422
04 Apr 25	5.94000 -0.36	6.20	5.66	6.07	1,135,455
03 Apr 25	6.30000 -0.30	6.44	6.00	6.22	727,708
02 Apr 25	6.60000 +0.37	6.66	6.14	6.16	795,455
01 Apr 25	6.23000 -0.42	6.73	6.10	6.59	1,555,341
31 Mar 25	6.65000 -0.56	7.08	6.60	7.00	993,446
28 Mar 25	7.21000 -0.24	7.48	7.06	7.45	572,399
27 Mar 25	7.45000 +0.05	7.56	7.29	7.43	941,577
26 Mar 25	7.40000 -0.34	7.74	7.18	7.74	1,380,337
25 Mar 25	7.74000 -0.55	8.34	7.52	8.27	1,073,561
24 Mar 25	8.29000 +0.14	8.45	8.10	8.26	964,251
21 Mar 25	8.15000 -0.18	8.35	7.66	8.21	1,407,236
20 Mar 25	8.33000 +0.07	8.41	8.00	8.05	1,070,528
19 Mar 25	8.26000 -0.61	8.95	8.03	8.95	1,260,631
18 Mar 25	8.87000 -0.13	8.93	7.70	8.63	1,627,627
17 Mar 25	9.00000 +0.40	9.03	8.50	8.60	822,457
14 Mar 25	8.60000 +0.49	8.72	8.18	8.18	876,916
13 Mar 25	8.11000 -0.41	8.61	8.10	8.44	535,770
12 Mar 25	8.52000 +0.32	8.59	8.13	8.25	516,160
11 Mar 25	8.20000 +0.25	8.28	7.65	7.96	491,658
10 Mar 25	7.95000 -0.06	8.20	7.70	7.96	723,909
07 Mar 25	8.01000 -0.14	8.21	7.82	8.07	513,059
06 Mar 25	8.15000 -0.01	8.19	7.91	8.01	422,308
05 Mar 25	8.16000 +0.58	8.20	7.51	7.51	559,060
04 Mar 25	7.58000 +0.18	7.69	7.22	7.34	570,783
03 Mar 25	7.40000 -0.45	7.93	7.31	7.84	710,773
28 Feb 25	7.85000 -0.14	8.13	7.77	7.98	661,998
27 Feb 25	7.99000 -0.28	8.52	7.99	8.32	442,442
26 Feb 25	8.27000 +0.02	8.37	8.13	8.25	523,557
25 Feb 25	8.25000 -0.25	8.63	8.24	8.46	671,615
24 Feb 25	8.50000 +0.17	8.74	8.13	8.33	891,203
21 Feb 25	8.33000 -0.41	9.14	8.20	8.90	1,043,541
20 Feb 25	8.74000 -0.56	9.33	8.49	9.30	1,626,154
19 Feb 25	9.30000 -0.41	9.94	9.20	9.80	960,995
18 Feb 25	9.71000 -0.97	11.11	9.69	10.80	1,629,398
14 Feb 25	10.68000 +0.05	11.07	10.58	10.70	347,444
13 Feb 25	10.63000 +0.37	10.64	10.00	10.43	420,373
12 Feb 25	10.26000 -0.06	10.35	9.94	10.03	595,973
11 Feb 25	10.32000 +0.05	10.36	9.76	10.04	345,881
10 Feb 25	10.27000 -1.08	11.46	9.98	11.13	1,004,564
07 Feb 25	11.35000 -1.39	12.90	11.28	12.74	605,766
06 Feb 25	12.74000 +0.04	12.82	12.46	12.78	701,868
05 Feb 25	12.70000 +0.10	12.98	12.50	12.69	1,005,251
04 Feb 25	12.60000 +1.08	12.85	11.30	11.52	1,375,237
03 Feb 25	11.52000 +0.04	11.81	11.03	11.15	1,010,191
31 Jan 25	11.48000 +0.49	11.73	10.91	11.07	898,778
30 Jan 25	10.99000 +0.48	11.15	10.55	10.66	491,452
29 Jan 25	10.51000 +0.69	10.85	9.76	9.80	726,097
28 Jan 25	9.82000 -0.75	10.60	9.72	10.50	473,322
27 Jan 25	10.57000 -0.05	11.11	10.35	10.53	418,496
24 Jan 25	10.62000 +0.02	10.85	10.48	10.59	351,177
23 Jan 25	10.60000 +0.58	10.67	9.66	9.90	663,517
22 Jan 25	10.02000 +0.22	10.43	9.66	9.77	572,724
21 Jan 25	9.80000 +0.44	9.81	9.30	9.47	753,570
17 Jan 25	9.36000 -0.10	9.65	9.35	9.55	270,410
16 Jan 25	9.46000 -0.03	9.59	8.98	9.59	665,890
15 Jan 25	9.49000 +0.81	9.77	8.81	9.04	1,350,602
14 Jan 25	8.68000 -0.24	9.14	8.42	9.00	880,979
13 Jan 25	8.92000 -0.08	9.00	8.55	8.89	1,095,431
10 Jan 25	9.00000 +0.04	9.11	8.77	9.00	1,608,199
08 Jan 25	8.96000 -0.35	9.54	8.76	9.54	1,001,690
07 Jan 25	9.31000 -1.71	10.56	8.88	9.82	2,306,193
06 Jan 25	11.02000 -0.47	11.63	10.98	11.51	415,738
03 Jan 25	11.49000 +0.22	11.73	11.18	11.18	521,232
02 Jan 25	11.27000 +0.24	11.68	10.99	11.13	392,565
31 Dec 24	11.03000 +0.23	11.09	10.77	10.96	192,263
30 Dec 24	10.80000 -0.26	11.09	10.53	10.86	510,275
27 Dec 24	11.06000 -0.18	11.54	10.91	11.12	304,704
26 Dec 24	11.24000 -0.08	11.47	11.02	11.22	433,695
24 Dec 24	11.32000 -0.29	11.61	11.10	11.35	517,263
23 Dec 24	11.61000 -0.07	11.79	11.35	11.58	2,547,036
20 Dec 24	11.68000 +0.38	11.84	10.81	10.81	1,156,162
19 Dec 24	11.30000 +0.19	11.34	10.61	11.21	660,611
18 Dec 24	11.11000 -0.99	12.14	10.81	12.04	797,572
17 Dec 24	12.10000 -0.14	12.58	11.99	12.21	368,027
16 Dec 24	12.24000 +0.18	12.41	11.80	12.08	322,595
13 Dec 24	12.06000 -0.26	12.55	11.92	12.32	410,188
12 Dec 24	12.32000 -0.66	13.24	12.24	12.85	393,508
11 Dec 24	12.98000 -0.28	13.37	12.76	13.25	283,002
10 Dec 24	13.26000 -0.50	14.39	13.04	13.89	871,161
09 Dec 24	13.76000 +0.49	14.30	12.99	13.02	832,690
06 Dec 24	13.27000 +0.70	13.45	12.57	12.57	922,164
05 Dec 24	12.57000 -0.24	12.74	12.10	12.53	719,683
04 Dec 24	12.81000 +1.38	13.50	11.80	11.89	1,371,135
03 Dec 24	11.43000 -0.64	12.23	11.38	12.04	815,906
02 Dec 24	12.07000 -0.04	12.29	11.75	11.98	280,597
29 Nov 24	12.11000 +0.20	12.27	11.81	11.99	176,506
27 Nov 24	11.91000 +0.14	12.00	11.54	11.85	245,763
26 Nov 24	11.77000 -0.01	12.05	11.65	11.80	564,818
25 Nov 24	11.78000 +0.35	12.24	11.51	11.65	429,999
22 Nov 24	11.43000 +0.16	11.60	11.15	11.32	243,374
21 Nov 24	11.27000 -0.04	11.73	11.13	11.26	237,313
20 Nov 24	11.31000 -0.30	11.64	11.08	11.49	371,160
19 Nov 24	11.61000 -0.27	11.85	11.26	11.78	318,836
18 Nov 24	11.88000 -0.15	12.60	11.84	12.25	1,359,671
15 Nov 24	12.03000 -1.89	13.95	11.82	13.88	813,799
14 Nov 24	13.92000 +0.02	14.72	13.88	14.00	718,332
13 Nov 24	13.90000 +0.28	14.20	13.66	13.83	406,750
12 Nov 24	13.62000 -0.19	13.77	13.39	13.75	299,801
11 Nov 24	13.81000 -0.07	14.33	13.74	13.97	295,232
08 Nov 24	13.88000 +0.61	13.94	13.25	13.33	296,952
07 Nov 24	13.27000 +0.02	13.75	13.03	13.29	280,146
06 Nov 24	13.25000 +0.20	13.81	12.97	13.70	496,644
05 Nov 24	13.05000 -0.05	13.09	12.49	13.09	360,216
04 Nov 24	13.10000 +0.24	13.12	12.49	12.65	719,893
01 Nov 24	12.86000 +0.50	12.92	12.36	12.40	685,488
31 Oct 24	12.36000 -0.14	12.44	12.26	12.37	319,615
30 Oct 24	12.50000 +0.10	12.76	12.33	12.33	161,148
29 Oct 24	12.40000 +0.09	12.46	12.03	12.23	144,723
28 Oct 24	12.31000 +0.40	12.32	12.01	12.13	157,281
25 Oct 24	11.91000 -0.14	12.33	11.80	12.05	140,240
24 Oct 24	12.05000 -0.01	12.24	11.95	12.16	149,421
23 Oct 24	12.06000 -0.46	12.51	11.92	12.40	174,121
22 Oct 24	12.52000 -0.06	12.77	12.41	12.51	222,512
21 Oct 24	12.58000 -0.42	12.94	12.28	12.88	341,942
18 Oct 24	13.00000 -0.27	13.46	12.91	13.30	185,109
17 Oct 24	13.27000 +0.24	13.59	12.66	12.89	766,730
16 Oct 24	13.03000 +0.34	13.19	12.63	12.72	346,084
15 Oct 24	12.69000 -0.07	13.02	12.54	12.76	437,232
14 Oct 24	12.76000 +0.92	13.14	12.16	12.16	698,930
11 Oct 24	11.84000 +0.44	12.55	11.40	11.40	698,660
10 Oct 24	11.40000 -0.55	11.95	11.23	11.50	742,636
09 Oct 24	11.95000 -0.33	12.32	11.73	12.32	424,399
08 Oct 24	12.28000 +0.88	12.44	11.43	11.52	430,135
07 Oct 24	11.40000 -0.39	11.78	11.15	11.78	452,640
04 Oct 24	11.79000 -0.02	12.09	11.31	11.95	352,147
03 Oct 24	11.81000 -0.38	12.08	11.60	12.03	414,352
02 Oct 24	12.19000 -0.18	12.39	11.73	12.16	647,116
01 Oct 24	12.37000 +0.08	12.49	11.62	12.25	967,466
30 Sep 24	12.29000 +0.05	12.46	11.80	12.20	822,241
27 Sep 24	12.24000 -0.02	12.51	12.17	12.47	377,522
26 Sep 24	12.26000 -0.50	12.98	12.10	12.98	476,434
25 Sep 24	12.76000 -0.10	13.19	12.57	12.93	654,641
24 Sep 24	12.86000 -0.41	13.25	12.56	12.99	540,174
23 Sep 24	13.27000 -0.48	13.78	13.06	13.78	600,515
20 Sep 24	13.75000 -1.39	15.14	13.74	15.14	1,527,111
19 Sep 24	15.14000 -0.08	16.15	15.06	15.73	610,413
18 Sep 24	15.22000 +0.10	15.86	15.02	15.16	308,940
17 Sep 24	15.12000 +0.40	15.36	14.64	14.77	446,689
16 Sep 24	14.72000 +0.25	14.81	14.07	14.47	1,908,433
13 Sep 24	14.47000 +0.76	14.66	13.71	13.71	572,709
12 Sep 24	13.71000 -1.03	14.87	13.62	14.83	542,890
11 Sep 24	14.74000 -1.18	15.91	14.08	15.84	392,537
10 Sep 24	15.92000 +0.57	15.92	14.80	15.43	322,626
09 Sep 24	15.35000 +0.65	15.56	14.77	14.77	435,611
06 Sep 24	14.70000 -0.45	15.31	14.16	15.23	331,470
05 Sep 24	15.15000 -0.34	15.73	14.79	15.56	338,153
04 Sep 24	15.49000 +0.46	15.52	14.86	15.12	299,668
03 Sep 24	15.03000 +0.48	15.53	14.28	14.52	625,443
30 Aug 24	14.55000 +0.65	14.65	13.66	13.99	612,652
29 Aug 24	13.90000 +0.17	14.21	13.58	13.84	242,034
28 Aug 24	13.73000 -0.14	14.03	13.52	13.79	162,541
27 Aug 24	13.87000 -0.31	14.13	13.61	14.13	194,440
26 Aug 24	14.18000 +0.19	14.20	13.82	13.97	211,105
23 Aug 24	13.99000 +0.24	14.38	13.57	13.88	263,308
22 Aug 24	13.75000 -1.05	14.87	13.55	14.80	389,893
21 Aug 24	14.80000 +0.09	15.08	14.56	14.77	296,893
20 Aug 24	14.71000 -0.13	15.43	14.18	14.86	377,638
19 Aug 24	14.84000 +0.21	14.85	14.33	14.63	501,171
16 Aug 24	14.63000 +0.38	15.25	14.11	14.25	669,399
15 Aug 24	14.25000 +0.28	14.57	14.04	14.45	437,700
14 Aug 24	13.97000 -0.20	14.23	13.73	14.17	188,066
13 Aug 24	14.17000 -0.27	14.65	13.92	14.56	215,410
12 Aug 24	14.44500 +0.02	14.69	13.85	14.48	224,747
09 Aug 24	14.42000 +0.28	14.53	13.92	14.16	289,041
08 Aug 24	14.14000 +0.43	14.49	13.67	14.24	476,705
07 Aug 24	13.71000 -0.52	15.02	13.44	15.02	526,889
06 Aug 24	14.23000 +0.65	14.42	13.10	13.52	313,330
05 Aug 24	13.58000 -0.88	13.90	12.51	13.25	368,488
02 Aug 24	14.46000 -0.26	14.63	13.51	13.51	532,766
01 Aug 24	14.72000 -0.25	15.04	14.17	14.97	377,957
31 Jul 24	14.97000 +0.39	15.53	14.35	14.67	438,818
30 Jul 24	14.58000 -0.22	15.24	14.42	14.85	271,826
29 Jul 24	14.80000 -1.06	15.86	14.44	15.80	430,438
26 Jul 24	15.86000 +1.30	15.97	14.78	14.90	942,545
25 Jul 24	14.56000 +0.28	15.10	14.34	14.34	425,485
24 Jul 24	14.28000 -0.30	14.70	13.95	14.46	436,416
23 Jul 24	14.58000 -0.57	15.52	14.53	15.02	1,001,870
22 Jul 24	15.15000 +1.57	15.36	13.46	13.68	825,750
19 Jul 24	13.58000 -0.05	13.92	13.49	13.66	263,134
18 Jul 24	13.63000 -0.05	14.12	13.29	13.62	584,473
17 Jul 24	13.68000 -1.06	14.60	13.63	14.40	392,243
16 Jul 24	14.74000 +0.16	15.25	14.62	14.78	548,678
15 Jul 24	14.58000 +0.33	14.91	14.23	14.49	714,964
12 Jul 24	14.25000 +0.22	14.87	13.88	14.23	474,902
11 Jul 24	14.03000 +0.77	14.52	13.66	13.71	519,281
10 Jul 24	13.26000 -0.12	13.79	12.97	13.56	299,641
09 Jul 24	13.38000 +0.44	13.53	12.81	12.98	619,961
08 Jul 24	12.94000 -0.18	13.70	12.70	13.35	346,174
05 Jul 24	13.12000 +0.45	13.16	12.24	12.52	560,381
03 Jul 24	12.67000 -0.16	13.42	12.64	12.87	336,169
02 Jul 24	12.83000 -1.04	13.94	12.81	13.67	542,610
01 Jul 24	13.87000 +0.36	14.01	13.39	13.51	958,091
28 Jun 24	13.51000 +0.20	13.68	12.86	13.60	3,182,272
27 Jun 24	13.31000 +0.39	13.38	12.76	12.97	783,226
26 Jun 24	12.92000 -1.03	13.87	12.90	13.82	921,784
25 Jun 24	13.95000 -0.38	14.60	13.75	14.29	472,291
24 Jun 24	14.33000 +0.10	14.61	13.65	13.99	654,352
21 Jun 24	14.23000 -0.53	15.24	14.14	14.87	2,593,989
20 Jun 24	14.76000 -0.31	15.26	14.51	14.88	547,387
18 Jun 24	15.07000 -0.53	15.80	15.00	15.56	462,287
17 Jun 24	15.60000 -0.65	16.62	15.52	16.21	694,799
14 Jun 24	16.25000 -1.27	17.34	16.00	17.00	561,194
13 Jun 24	17.52000 +0.33	17.58	16.67	17.18	406,917
12 Jun 24	17.19000 +1.35	17.45	16.25	16.57	625,959
11 Jun 24	15.84000 +0.95	15.87	14.64	14.70	382,037
10 Jun 24	14.89000 +0.03	15.30	14.69	14.76	1,156,521
07 Jun 24	14.86000 -0.35	15.19	14.55	14.76	370,083
06 Jun 24	15.21000 -1.20	16.50	15.00	16.36	429,760
05 Jun 24	16.41000 +0.51	16.69	15.67	16.12	672,516
04 Jun 24	15.90000 +0.42	15.90	14.98	15.40	724,265
03 Jun 24	15.48000 +0.86	15.82	14.62	14.87	500,408
31 May 24	14.62000 +0.84	14.92	13.90	13.90	1,648,805
30 May 24	13.78000 +0.01	14.30	13.67	14.02	430,433
29 May 24	13.77000 -0.29	14.01	13.54	13.79	326,147
28 May 24	14.06500 -0.35	14.63	13.45	14.63	640,073
24 May 24	14.41000 -0.30	15.03	14.38	14.81	457,975
23 May 24	14.71000 -1.10	15.64	14.60	15.53	535,921
22 May 24	15.81000 +0.46	16.66	14.80	15.34	823,509
21 May 24	15.35000 -0.75	16.36	15.10	15.92	714,683
20 May 24	16.10000 +2.20	16.44	13.93	13.96	1,329,825
17 May 24	13.90000 -0.13	14.18	13.73	14.11	471,125
16 May 24	14.03000 -0.10	14.39	13.91	14.10	762,675
15 May 24	14.13000 +1.33	14.80	13.17	13.25	1,238,656
14 May 24	12.80000 +1.25	12.88	11.61	11.75	952,119
13 May 24	11.55000 +0.07	11.89	11.42	11.52	263,978
10 May 24	11.48000 -0.53	12.24	11.01	12.14	753,363
09 May 24	12.01000 +0.41	12.12	11.58	11.62	313,190
08 May 24	11.60000 -0.34	12.12	11.38	11.72	493,094
07 May 24	11.94000 +0.07	12.10	11.37	11.88	738,061
06 May 24	11.87000 -0.15	12.31	11.65	12.02	608,897
03 May 24	12.02000 +0.33	12.60	11.59	12.00	529,278
02 May 24	11.69000 +0.13	11.98	11.45	11.66	704,158
01 May 24	11.56000 +0.53	11.82	10.97	11.14	790,007
30 Apr 24	11.03000 -0.83	11.93	10.98	11.69	762,814
29 Apr 24	11.86000 -0.55	12.73	11.50	11.80	918,433
26 Apr 24	12.41000 +0.72	12.43	11.49	11.60	896,120
25 Apr 24	11.69000 +0.03	11.82	11.11	11.41	516,531
24 Apr 24	11.66000 +0.41	12.04	11.07	11.18	1,474,467
23 Apr 24	11.25000 +0.00	11.87	11.07	11.24	601,868
22 Apr 24	11.25000 -0.80	12.00	10.90	12.00	1,289,842
19 Apr 24	12.05000 +0.40	12.20	11.50	11.55	1,011,845
18 Apr 24	11.65000 -0.07	12.27	11.54	11.76	1,059,325
17 Apr 24	11.72000 -0.73	12.97	11.63	12.51	741,095
16 Apr 24	12.45000 +0.24	12.76	11.81	12.00	392,368
15 Apr 24	12.21000 -0.56	12.87	12.00	12.81	2,370,827
12 Apr 24	12.77000 -0.73	13.82	12.54	13.35	526,717
11 Apr 24	13.50000 +0.74	13.61	12.41	12.88	527,723
10 Apr 24	12.76000 -0.09	13.01	12.20	12.31	603,027
09 Apr 24	12.85000 -0.15	13.30	12.18	13.00	1,770,357
08 Apr 24	13.00000 +0.43	13.49	12.52	12.70	991,020
05 Apr 24	12.57000 +0.40	12.86	11.80	12.18	634,950
04 Apr 24	12.17000 -0.64	13.89	11.77	13.05	892,352
03 Apr 24	12.81500 -0.27	13.49	12.33	13.04	1,379,097
02 Apr 24	13.08000 -0.41	13.11	12.00	13.10	1,999,173
01 Apr 24	13.49000 -0.01	13.64	12.59	13.22	1,449,905
28 Mar 24	13.50000 -0.67	14.25	12.20	14.19	4,559,318
27 Mar 24	14.17000 +3.88	16.40	10.35	11.20	17,159,964
26 Mar 24	10.29000 +3.79	13.00	10.16	11.07	19,143,680
25 Mar 24	6.50000 +0.20	6.80	6.29	6.29	1,244,990
22 Mar 24	6.30000 +0.31	6.45	5.93	6.01	1,161,425
21 Mar 24	5.99000 +0.00	6.34	5.80	6.11	106,785
20 Mar 24	5.99000 +0.19	6.18	5.60	5.82	117,943
19 Mar 24	5.80000 -0.28	6.39	5.71	5.90	461,491
18 Mar 24	6.08000 -0.31	6.71	5.92	6.40	152,501
15 Mar 24	6.39000 -0.09	6.80	6.17	6.48	262,040
14 Mar 24	6.48000 -0.37	6.95	6.42	6.85	353,963
13 Mar 24	6.85000 +0.22	6.89	6.50	6.60	209,816
12 Mar 24	6.63000 -0.59	7.53	6.56	7.23	756,071
11 Mar 24	7.22000 -0.35	7.64	7.05	7.60	58,352
08 Mar 24	7.57000 -0.08	8.17	7.46	7.86	134,185
07 Mar 24	7.65000 -0.32	8.58	7.43	8.09	241,806
06 Mar 24	7.97000 +0.84	8.10	6.74	7.17	272,155
05 Mar 24	7.13000 +0.28	7.90	6.55	6.86	329,615
04 Mar 24	6.85500 -0.78	7.74	6.80	7.63	340,646
01 Mar 24	7.63000 -0.11	8.00	7.46	7.74	307,240
29 Feb 24	7.74000 -0.22	8.25	7.62	8.18	267,322
28 Feb 24	7.96000 -0.21	8.44	7.62	8.17	588,805
27 Feb 24	8.17000 +1.52	8.39	6.60	6.82	732,813
26 Feb 24	6.65000 +0.71	7.11	5.99	6.00	485,903
23 Feb 24	5.94000 +0.62	6.13	5.28	5.30	158,937
22 Feb 24	5.32000 -0.04	5.60	5.21	5.36	135,531
21 Feb 24	5.36000 -0.02	5.68	5.20	5.40	88,523
20 Feb 24	5.38000 +0.11	5.42	5.14	5.22	117,082
16 Feb 24	5.27000 -0.04	5.48	5.11	5.24	116,654
15 Feb 24	5.31000 +0.14	5.39	4.92	5.29	214,910
14 Feb 24	5.17000 +1.05	5.42	4.38	4.39	666,375
13 Feb 24	4.12000 -0.86	5.11	4.09	4.75	156,907
12 Feb 24	4.98000 +0.31	5.01	4.68	4.68	144,410
09 Feb 24	4.67000 +0.28	4.74	4.37	4.37	80,273
08 Feb 24	4.39000 +0.05	4.47	4.30	4.36	80,429
07 Feb 24	4.34000 -0.37	4.90	4.34	4.72	54,858
06 Feb 24	4.71000 +0.25	4.78	4.39	4.43	109,536
05 Feb 24	4.46000 -0.20	4.60	4.35	4.57	65,541
02 Feb 24	4.65500 -0.23	4.86	4.64	4.84	48,341
01 Feb 24	4.89000 +0.05	4.98	4.61	4.85	116,221
31 Jan 24	4.84000 +0.01	5.12	4.76	4.86	168,020
30 Jan 24	4.83000 -0.43	5.19	4.75	5.19	142,204
29 Jan 24	5.26000 +0.34	5.27	4.85	4.91	148,419
26 Jan 24	4.92000 +0.08	4.98	4.78	4.88	43,631
25 Jan 24	4.84000 +0.07	4.87	4.66	4.84	98,395
24 Jan 24	4.77000 -0.16	5.03	4.75	5.03	52,275
23 Jan 24	4.93000 -0.03	5.05	4.86	5.01	83,204
22 Jan 24	4.96000 +0.03	5.11	4.88	4.94	105,868
19 Jan 24	4.93000 +0.07	5.02	4.77	4.89	248,141
18 Jan 24	4.86000 +0.05	4.89	4.71	4.84	121,405
17 Jan 24	4.81000 -0.18	4.89	4.65	4.89	143,944
16 Jan 24	4.99000 -0.13	5.11	4.94	5.03	166,296
12 Jan 24	5.12000 -0.12	5.41	5.11	5.30	72,167
11 Jan 24	5.23500 -0.05	5.28	5.09	5.26	94,634
10 Jan 24	5.28000 -0.03	5.43	5.22	5.33	76,339
09 Jan 24	5.31000 -0.01	5.41	5.21	5.31	138,514
08 Jan 24	5.32000 +0.06	5.34	4.96	5.18	123,200
05 Jan 24	5.26000 +0.00	5.29	4.91	5.20	201,304
04 Jan 24	5.26000 -0.22	5.56	5.22	5.51	319,481
03 Jan 24	5.48000 -0.38	5.92	5.42	5.77	318,039
02 Jan 24	5.86000 +0.60	6.04	5.10	5.16	428,803
29 Dec 23	5.26000 -0.14	5.50	5.23	5.46	93,153
28 Dec 23	5.40000 +0.05	5.52	5.29	5.32	161,404
27 Dec 23	5.35000 +0.09	5.39	5.10	5.31	188,419
26 Dec 23	5.26000 -0.07	5.45	5.24	5.42	1,412,933
22 Dec 23	5.33000 +0.17	5.39	5.24	5.24	136,091
21 Dec 23	5.16000 +0.30	5.20	4.99	4.99	118,423
20 Dec 23	4.86500 -0.35	5.27	4.86	5.20	157,719
19 Dec 23	5.21000 +0.16	5.36	5.09	5.09	156,884
18 Dec 23	5.04500 -0.07	5.17	4.94	5.13	127,259
15 Dec 23	5.12000 -0.02	5.42	5.05	5.23	656,455
14 Dec 23	5.14000 -0.05	5.33	4.98	5.24	214,534
13 Dec 23	5.19000 +0.26	5.19	4.87	4.93	251,834
12 Dec 23	4.93000 +0.05	4.97	4.73	4.92	107,037
11 Dec 23	4.88000 +0.11	4.92	4.56	4.72	343,531
08 Dec 23	4.77000 +0.17	5.05	4.56	4.56	663,432
07 Dec 23	4.60000 +0.39	4.67	4.15	4.27	278,128
06 Dec 23	4.21000 +0.08	4.43	4.13	4.16	159,658
05 Dec 23	4.13000 -0.07	4.43	4.13	4.17	93,704
04 Dec 23	4.20000 +0.25	4.32	3.78	3.91	301,375
01 Dec 23	3.95000 +0.16	4.03	3.77	3.84	140,125
30 Nov 23	3.79000 -0.06	4.04	3.77	3.88	719,747
29 Nov 23	3.85000 -0.20	4.31	3.82	4.06	204,524
28 Nov 23	4.05000 +0.01	4.12	3.92	4.04	417,610
27 Nov 23	4.04000 +0.02	4.09	3.95	4.04	76,441
24 Nov 23	4.02000 +0.14	4.05	3.91	3.91	28,386
22 Nov 23	3.88000 -0.02	3.93	3.85	3.92	54,791
21 Nov 23	3.90000 -0.27	4.12	3.88	4.12	92,476
20 Nov 23	4.17000 -0.05	4.32	4.12	4.18	76,118
17 Nov 23	4.22000 +0.05	4.24	4.05	4.18	106,683
16 Nov 23	4.17000 -0.44	4.66	4.14	4.66	100,542
15 Nov 23	4.61000 -0.10	4.78	4.56	4.66	218,309
14 Nov 23	4.71000 +0.44	4.74	4.46	4.46	203,288
13 Nov 23	4.27000 +0.01	4.29	4.07	4.25	189,926
10 Nov 23	4.26000 -0.27	4.53	4.25	4.53	272,228
09 Nov 23	4.53000 -0.08	4.63	4.48	4.63	199,391
08 Nov 23	4.61000 -0.24	4.98	4.54	4.85	196,460
07 Nov 23	4.85000 +0.54	4.96	4.29	4.31	226,211
06 Nov 23	4.31000 +0.05	4.48	4.22	4.28	164,791
03 Nov 23	4.26000 +0.14	4.38	4.18	4.18	155,847
02 Nov 23	4.12000 +0.04	4.20	4.01	4.09	142,018
01 Nov 23	4.08000 +0.27	4.11	3.75	3.79	154,674
31 Oct 23	3.81000 +0.24	3.82	3.46	3.54	124,893
30 Oct 23	3.57000 +0.20	3.58	3.40	3.40	98,620
27 Oct 23	3.37000 -0.09	3.53	3.35	3.52	147,461
26 Oct 23	3.46000 -0.04	3.58	3.43	3.51	176,693
25 Oct 23	3.50000 -0.07	3.57	3.39	3.57	121,109
24 Oct 23	3.57000 -0.05	3.74	3.53	3.65	150,569
23 Oct 23	3.62000 -0.11	3.73	3.60	3.67	148,905
20 Oct 23	3.73000 +0.03	3.81	3.66	3.69	190,115
19 Oct 23	3.70000 +0.00	3.82	3.64	3.79	189,516
18 Oct 23	3.70000 -0.27	3.97	3.68	3.97	130,522
17 Oct 23	3.97000 -0.03	4.09	3.91	3.93	202,372
16 Oct 23	4.00000 -0.09	4.18	3.88	4.13	197,181
13 Oct 23	4.09500 +0.17	4.11	3.89	3.93	233,944
12 Oct 23	3.92000 -0.22	4.10	3.85	4.09	284,377
11 Oct 23	4.14000 +0.04	4.37	4.05	4.16	270,507
10 Oct 23	4.10000 +0.32	4.13	3.76	3.76	254,385
09 Oct 23	3.78000 -0.11	3.89	3.65	3.89	124,243
06 Oct 23	3.89000 +0.09	4.04	3.72	3.85	354,555
05 Oct 23	3.80000 +0.24	3.83	3.50	3.54	259,700
04 Oct 23	3.56000 -0.02	3.59	3.37	3.57	398,684
03 Oct 23	3.58000 -0.11	3.77	3.52	3.69	252,632
02 Oct 23	3.69000 -0.25	3.97	3.65	3.93	242,416
29 Sep 23	3.94000 +0.16	3.98	3.75	3.80	211,951
28 Sep 23	3.78000 -0.12	3.99	3.63	3.99	127,777
27 Sep 23	3.90000 +0.01	4.04	3.88	3.94	113,680
26 Sep 23	3.89000 +0.02	3.96	3.75	3.86	336,673
25 Sep 23	3.87000 -0.31	4.16	3.86	4.16	163,256
22 Sep 23	4.18000 +0.03	4.30	4.08	4.17	229,369
21 Sep 23	4.15000 -0.29	4.43	4.10	4.43	196,878
20 Sep 23	4.44000 -0.32	4.83	4.43	4.79	388,238
19 Sep 23	4.76000 +0.03	4.84	4.68	4.74	140,498
18 Sep 23	4.73000 -0.25	5.00	4.54	5.00	246,302
15 Sep 23	4.98000 -0.09	5.21	4.92	5.09	795,465
14 Sep 23	5.07000 +0.10	5.11	4.90	4.97	138,404
13 Sep 23	4.97000 -0.25	5.26	4.93	5.26	161,484
12 Sep 23	5.22000 -0.07	5.32	5.15	5.26	181,274
11 Sep 23	5.29000 -0.02	5.38	5.23	5.31	99,644
08 Sep 23	5.31000 -0.08	5.41	5.23	5.39	136,900
07 Sep 23	5.39000 +0.09	5.46	5.23	5.31	165,948
06 Sep 23	5.30000 -0.17	5.54	5.15	5.47	305,018
05 Sep 23	5.47000 -0.07	5.70	5.43	5.50	289,214
01 Sep 23	5.54000 -0.08	5.68	5.47	5.65	230,628
31 Aug 23	5.62000 -0.13	5.82	5.60	5.73	129,027
30 Aug 23	5.75000 -0.12	5.94	5.64	5.90	147,757
29 Aug 23	5.87000 +0.03	5.90	5.79	5.86	157,923
28 Aug 23	5.84000 +0.12	5.85	5.67	5.77	113,557
25 Aug 23	5.72000 +0.11	5.80	5.51	5.67	231,165
24 Aug 23	5.61000 -0.18	5.82	5.55	5.82	139,321
23 Aug 23	5.79000 +0.13	5.87	5.71	5.74	181,801
22 Aug 23	5.66000 +0.08	5.75	5.41	5.60	216,740
21 Aug 23	5.58000 +0.10	5.72	5.41	5.51	186,878
18 Aug 23	5.48000 -0.08	5.72	5.44	5.48	310,391
17 Aug 23	5.56000 +0.11	5.62	5.40	5.50	346,415
16 Aug 23	5.45000 -0.12	5.61	5.34	5.56	168,966
15 Aug 23	5.57000 +0.11	5.70	5.39	5.45	375,077
14 Aug 23	5.46000 +0.02	5.51	5.22	5.38	218,673
11 Aug 23	5.44000 -0.24	5.76	5.30	5.67	1,129,337
10 Aug 23	5.68000 +0.10	5.86	5.60	5.61	188,027
09 Aug 23	5.58000 +0.03	5.65	5.30	5.55	1,072,726
08 Aug 23	5.55000 -0.30	5.78	5.33	5.73	524,228
07 Aug 23	5.85000 -0.27	5.97	5.39	5.61	558,747
04 Aug 23	6.12000 +0.27	6.14	5.91	5.93	353,049
03 Aug 23	5.85000 -0.41	6.23	5.79	6.19	440,411
02 Aug 23	6.26000 -0.12	6.37	6.11	6.27	457,909
01 Aug 23	6.38000 -0.26	6.58	6.32	6.47	266,622
31 Jul 23	6.64000 +0.31	6.70	6.27	6.34	555,802
28 Jul 23	6.33000 +0.19	6.53	6.00	6.25	1,521,258
27 Jul 23	6.14000 +0.14	6.29	5.88	6.06	1,231,377
26 Jul 23	6.00000 -0.47	6.47	5.90	6.32	1,208,731
25 Jul 23	6.47000 -3.06	6.96	6.11	6.74	4,929,762
24 Jul 23	9.53000 -2.46	12.32	9.49	12.00	660,436
21 Jul 23	11.99000 +0.86	12.45	11.35	11.35	685,411
20 Jul 23	11.13000 -0.22	11.51	10.93	11.45	204,940
19 Jul 23	11.35000 +0.67	11.85	10.72	10.72	208,405
18 Jul 23	10.68000 +0.26	11.00	10.45	10.45	113,010
17 Jul 23	10.42000 +0.27	10.50	10.16	10.19	166,785
14 Jul 23	10.15000 -0.04	10.27	10.05	10.27	73,340
13 Jul 23	10.19000 +0.03	10.34	9.99	10.17	231,535
12 Jul 23	10.16000 +0.01	10.46	10.10	10.39	117,516
11 Jul 23	10.15000 +0.13	10.26	9.90	10.04	123,362
10 Jul 23	10.02000 -0.08	10.33	9.96	10.10	125,037
07 Jul 23	10.10000 +0.08	10.33	10.00	10.02	134,192
06 Jul 23	10.02000 -0.26	10.16	9.85	10.16	202,931
05 Jul 23	10.28000 -0.38	10.50	9.83	10.29	183,679
03 Jul 23	10.66000 +0.03	10.77	10.33	10.59	91,115
30 Jun 23	10.63000 +0.13	11.03	10.46	10.62	154,377
29 Jun 23	10.50000 -0.49	11.00	10.45	10.95	213,434
28 Jun 23	10.99000 -0.03	11.18	10.64	10.92	256,402
27 Jun 23	11.02000 +0.59	11.07	10.06	10.42	187,202
26 Jun 23	10.43500 -0.67	11.12	9.97	11.12	382,788
23 Jun 23	11.11000 -2.02	13.04	10.90	13.00	1,224,345
22 Jun 23	13.13000 -0.37	13.81	13.00	13.50	317,043
21 Jun 23	13.50000 -0.32	14.00	13.12	13.45	541,909
20 Jun 23	13.82000 +0.82	13.87	12.82	13.00	538,510
16 Jun 23	13.00000 +0.07	13.20	12.71	13.08	731,671
15 Jun 23	12.93000 +0.40	13.01	12.12	12.35	381,783
14 Jun 23	12.53000 +0.07	12.82	12.23	12.48	342,825
13 Jun 23	12.46000 +0.37	12.76	11.74	11.74	500,785
12 Jun 23	12.09000 +0.33	12.33	11.73	11.82	228,031
09 Jun 23	11.76000 -0.93	12.71	11.68	12.71	149,970
08 Jun 23	12.69000 -0.39	13.20	12.69	13.07	95,755
07 Jun 23	13.08000 -0.12	13.40	12.86	13.15	137,347
06 Jun 23	13.20000 +0.70	13.49	12.30	12.34	450,639
05 Jun 23	12.50000 +0.33	12.87	12.11	12.14	463,570
02 Jun 23	12.17000 +0.88	12.20	11.36	11.41	198,827
01 Jun 23	11.29000 +0.09	11.34	10.69	11.20	262,504
31 May 23	11.20000 +0.35	11.29	10.54	10.89	273,460
30 May 23	10.85000 -0.07	11.28	10.46	10.92	104,715
26 May 23	10.92000 +0.31	11.09	10.62	10.62	75,423
25 May 23	10.61000 -0.42	10.95	10.40	10.95	102,791
24 May 23	11.03000 -0.87	11.93	10.95	11.79	101,813
23 May 23	11.90000 +0.60	12.64	11.53	11.63	263,856
22 May 23	11.30000 +0.08	11.65	11.23	11.23	110,724
19 May 23	11.22000 +0.10	11.45	10.98	11.33	130,077
18 May 23	11.12000 -0.15	11.34	10.70	11.22	101,352
17 May 23	11.27000 +0.05	11.45	11.05	11.27	112,411
16 May 23	11.22000 -0.52	11.63	10.97	11.55	107,343
15 May 23	11.74000 +0.30	12.11	11.42	11.48	151,274
12 May 23	11.44000 -0.06	11.64	11.26	11.53	161,938
11 May 23	11.50000 -0.15	11.67	11.20	11.59	152,012
10 May 23	11.65000 -0.51	12.50	11.60	12.31	190,681
09 May 23	12.16000 +0.12	12.44	11.51	11.89	248,902
08 May 23	12.04000 +0.09	12.48	11.83	11.95	278,026
05 May 23	11.95000 +1.23	12.37	10.77	10.77	417,394
04 May 23	10.72000 +1.23	11.24	9.10	9.34	396,918
03 May 23	9.49000 -0.35	10.45	9.42	9.91	340,170
02 May 23	9.84000 -0.03	10.17	9.43	9.82	261,396
01 May 23	9.87000 +0.98	10.24	9.35	9.45	225,178
28 Apr 23	8.89000 +0.15	9.27	8.70	8.71	137,675
27 Apr 23	8.74000 -0.23	9.07	8.73	9.01	114,191
26 Apr 23	8.97000 +0.86	9.23	8.21	8.21	197,199
25 Apr 23	8.11000 +0.01	8.54	8.01	8.15	307,209
24 Apr 23	8.10000 -0.58	8.87	8.07	8.58	120,059
21 Apr 23	8.68000 +0.17	8.78	8.47	8.51	125,023
20 Apr 23	8.51000 -0.50	9.11	8.48	8.94	94,207
19 Apr 23	9.01000 +0.40	9.19	8.56	8.61	276,020
18 Apr 23	8.61000 -0.43	9.20	8.42	9.10	348,158
17 Apr 23	9.04000 +0.87	9.23	8.30	8.30	289,845
14 Apr 23	8.17000 -0.55	8.84	8.15	8.77	212,382
13 Apr 23	8.72000 +0.68	8.74	7.61	8.07	118,539
12 Apr 23	8.04000 -0.05	8.34	7.94	8.20	180,908
11 Apr 23	8.09000 +0.16	8.18	7.99	8.09	109,258
10 Apr 23	7.93000 -0.03	7.97	7.71	7.92	165,947
06 Apr 23	7.96000 +0.02	8.12	7.84	7.95	102,973
05 Apr 23	7.94000 -0.10	8.12	7.92	7.99	128,507
04 Apr 23	8.04000 -0.18	8.29	7.76	8.21	222,684
03 Apr 23	8.22000 -0.11	8.54	7.98	8.29	160,532
31 Mar 23	8.33000 +0.19	8.50	8.18	8.18	556,821
30 Mar 23	8.14000 -0.22	8.55	8.01	8.37	150,432
29 Mar 23	8.36000 +0.33	8.53	8.12	8.12	90,140
28 Mar 23	8.03000 +0.05	8.13	7.93	8.00	114,129
27 Mar 23	7.98000 +0.33	8.04	7.39	7.76	668,406
24 Mar 23	7.65000 -0.22	7.83	7.22	7.82	273,019
23 Mar 23	7.87000 -0.12	8.09	7.65	8.07	196,347
22 Mar 23	7.99000 -0.31	8.33	7.99	8.32	189,636
21 Mar 23	8.30000 +0.13	8.45	8.10	8.21	346,044
20 Mar 23	8.17000 -0.75	8.98	8.09	8.90	393,034
17 Mar 23	8.92000 -0.17	9.20	8.79	9.04	412,370
16 Mar 23	9.09000 -0.06	9.30	8.74	9.05	314,798
15 Mar 23	9.15000 -0.68	9.68	8.77	9.68	363,059
14 Mar 23	9.83000 +0.29	9.92	9.50	9.68	188,882
13 Mar 23	9.54000 +0.80	9.99	8.43	8.67	254,647
10 Mar 23	8.74000 -0.11	8.81	8.31	8.81	268,173
09 Mar 23	8.85000 -0.27	9.27	8.57	9.17	314,569
08 Mar 23	9.12000 -0.11	9.46	8.65	9.28	1,388,266
07 Mar 23	9.23000 -0.01	9.40	8.88	9.29	165,777
06 Mar 23	9.24000 +0.41	9.24	8.59	8.90	127,376
03 Mar 23	8.83000 +0.17	8.95	8.68	8.68	70,400
02 Mar 23	8.66000 -0.08	8.86	8.65	8.71	102,110
01 Mar 23	8.74000 -0.15	8.89	8.69	8.89	106,850
28 Feb 23	8.89000 +0.22	8.99	8.73	8.74	84,982
27 Feb 23	8.67000 +0.13	8.71	8.53	8.61	89,576
24 Feb 23	8.54000 -0.28	8.72	8.47	8.62	220,068
23 Feb 23	8.82000 -0.02	8.98	8.52	8.96	363,595
22 Feb 23	8.84000 +0.12	8.90	8.60	8.75	173,604
21 Feb 23	8.72000 -0.47	9.15	8.69	9.05	190,973
17 Feb 23	9.19000 +0.19	9.22	8.76	9.06	68,970
16 Feb 23	9.00000 -0.01	9.08	8.78	8.93	178,300
15 Feb 23	9.01000 +0.00	9.08	8.80	9.00	76,724
14 Feb 23	9.01000 -0.04	9.18	8.74	9.06	231,560
13 Feb 23	9.05000 -0.19	9.25	8.81	9.24	128,659
10 Feb 23	9.24000 -0.01	9.31	9.10	9.27	92,625
09 Feb 23	9.25000 +0.04	9.51	9.05	9.33	157,598
08 Feb 23	9.21000 -0.54	9.76	9.13	9.73	175,523
07 Feb 23	9.75000 +0.25	9.87	9.20	9.63	90,121
06 Feb 23	9.50000 +0.06	10.17	9.35	9.35	199,744
03 Feb 23	9.44000 -0.54	10.12	9.35	9.74	145,829
02 Feb 23	9.98000 +0.72	10.00	9.29	9.32	644,017
01 Feb 23	9.26000 -0.70	10.03	8.96	9.89	4,860,410
31 Jan 23	9.96000 +0.44	10.00	9.53	9.71	124,448
30 Jan 23	9.52000 -0.11	9.60	9.30	9.51	69,935
27 Jan 23	9.63000 +0.22	9.75	9.46	9.46	88,829
26 Jan 23	9.41000 -0.12	9.65	9.25	9.59	73,674
25 Jan 23	9.53000 +0.14	9.68	9.18	9.25	126,188
24 Jan 23	9.39000 +0.10	9.69	9.22	9.22	60,403
23 Jan 23	9.29000 -0.24	9.70	9.10	9.53	155,253
20 Jan 23	9.53000 +0.19	9.71	9.23	9.51	99,343
19 Jan 23	9.34000 +0.11	9.57	8.94	9.10	121,978
18 Jan 23	9.23000 -0.05	9.57	9.00	9.31	176,276
17 Jan 23	9.28000 -0.47	9.91	9.27	9.70	140,994
13 Jan 23	9.75000 -0.63	10.54	9.34	10.22	192,036
12 Jan 23	10.38000 +1.00	10.65	8.85	9.47	262,487
11 Jan 23	9.38000 +0.62	9.53	8.55	8.65	257,813
10 Jan 23	8.76000 +0.49	8.78	8.14	8.20	372,710
09 Jan 23	8.27000 -0.25	8.61	8.22	8.57	212,708
06 Jan 23	8.52000 -0.80	9.42	8.41	9.42	288,011
05 Jan 23	9.32000 -0.33	9.61	8.97	9.61	844,422
04 Jan 23	9.65000 +0.56	9.75	8.65	9.16	629,430
03 Jan 23	9.09000 -0.14	9.48	8.94	9.39	1,690,596
30 Dec 22	9.23000 +0.19	9.28	8.86	8.94	141,800
29 Dec 22	9.04000 +0.65	9.31	8.28	8.29	205,967
28 Dec 22	8.39000 +0.20	8.73	8.01	8.21	115,560
27 Dec 22	8.19000 -0.11	8.24	8.01	8.15	123,245
23 Dec 22	8.30000 -0.14	8.57	8.22	8.39	112,066
22 Dec 22	8.44000 +0.18	8.48	7.93	8.16	172,441
21 Dec 22	8.26000 +0.01	8.49	8.02	8.32	273,047
20 Dec 22	8.25000 +0.09	8.46	8.00	8.14	512,723
19 Dec 22	8.16000 -0.51	8.98	7.89	8.74	403,451
16 Dec 22	8.67000 +0.37	8.71	8.13	8.21	310,197
15 Dec 22	8.30000 -0.08	8.52	8.14	8.25	286,762
14 Dec 22	8.38000 +0.08	8.95	8.25	8.35	260,371
13 Dec 22	8.30000 +0.19	8.58	7.98	8.47	367,234
12 Dec 22	8.11000 +0.41	8.15	7.55	7.85	171,970
09 Dec 22	7.70000 +0.04	7.92	7.50	7.66	217,557
08 Dec 22	7.66000 +0.59	7.69	7.00	7.13	160,520
07 Dec 22	7.07000 -0.08	7.39	7.01	7.09	171,217
06 Dec 22	7.15000 -0.01	7.31	6.95	7.10	289,776
05 Dec 22	7.16000 -0.20	7.28	6.88	7.22	440,442
02 Dec 22	7.36000 +0.03	7.42	7.02	7.17	237,914
01 Dec 22	7.33000 -0.21	7.73	7.23	7.62	390,551
30 Nov 22	7.54000 +0.17	7.75	7.31	7.31	242,207
29 Nov 22	7.37000 +0.03	7.70	7.17	7.33	217,374
28 Nov 22	7.34000 +0.01	7.55	7.08	7.43	430,795
25 Nov 22	7.33000 -0.34	7.72	7.20	7.59	138,612
23 Nov 22	7.67000 -0.14	7.97	7.57	7.90	149,303
22 Nov 22	7.81000 +0.19	7.88	7.17	7.62	315,141
21 Nov 22	7.62000 -0.39	8.06	7.51	8.03	578,160
18 Nov 22	8.01000 -0.10	8.37	7.28	8.31	845,939
17 Nov 22	8.11000 -0.91	9.03	7.67	8.83	642,559
16 Nov 22	9.02000 -0.97	9.91	8.90	9.79	858,543
15 Nov 22	9.99000 +0.66	10.06	9.41	9.42	458,099
14 Nov 22	9.33000 -3.16	10.30	8.36	10.10	1,673,634
11 Nov 22	12.49000 +1.49	12.88	10.98	10.98	542,201
10 Nov 22	11.00000 +0.34	11.95	10.52	11.23	886,689
09 Nov 22	10.66000 -0.71	11.36	10.55	11.36	216,604
08 Nov 22	11.37000 -0.15	11.64	11.02	11.64	171,277
07 Nov 22	11.52000 -0.39	12.01	11.38	11.76	204,802
14 Oct 22	11.91000 -0.83	13.15	11.88	12.86	495,061
13 Oct 22	12.74000 +0.62	12.97	11.84	12.00	171,256
12 Oct 22	12.12000 +0.46	12.14	11.16	11.67	121,449
11 Oct 22	11.66000 +0.13	11.74	11.02	11.42	199,090
10 Oct 22	11.53000 -0.98	12.44	11.47	12.43	104,664
07 Oct 22	12.51000 -0.97	13.29	12.50	13.29	223,250
06 Oct 22	13.48000 +0.22	13.85	13.03	13.19	467,494
05 Oct 22	13.26000 -0.35	13.46	12.82	13.33	225,159
04 Oct 22	13.61000 +0.87	13.63	13.03	13.03	277,052
03 Oct 22	12.74000 -0.10	13.21	12.48	12.96	373,841
30 Sep 22	12.84000 -0.18	13.76	12.79	13.13	180,505
29 Sep 22	13.02000 -0.38	13.13	12.15	13.13	247,372
28 Sep 22	13.40000 +0.41	14.06	13.03	13.26	188,249
27 Sep 22	12.99000 +0.43	13.32	12.60	12.60	304,301
26 Sep 22	12.56000 -0.47	13.48	12.25	13.03	237,004
23 Sep 22	13.03000 -1.87	14.98	13.00	14.88	325,627
22 Sep 22	14.90000 +0.00	15.10	13.87	14.79	334,185
21 Sep 22	14.90000 -0.38	15.42	14.87	15.33	89,205
20 Sep 22	15.28000 +0.11	15.33	14.92	15.15	217,855
19 Sep 22	15.17000 -0.50	15.63	14.89	15.63	140,007
16 Sep 22	15.67000 -0.82	16.30	15.44	15.98	216,820
15 Sep 22	16.49000 -0.25	17.10	16.33	16.72	84,979
14 Sep 22	16.74000 +0.68	16.84	15.52	16.00	345,620
13 Sep 22	16.06000 +0.12	16.24	14.96	15.50	1,004,494
12 Sep 22	15.94000 +0.75	16.04	14.91	15.14	81,621
09 Sep 22	15.19000 +0.24	15.51	15.00	15.19	325,664
08 Sep 22	14.95000 -0.03	15.03	14.73	14.76	121,203
07 Sep 22	14.98000 +0.58	15.15	14.28	14.28	301,043
06 Sep 22	14.40000 -0.78	15.14	14.01	15.14	172,146
02 Sep 22	15.18000 -0.02	16.70	14.51	15.44	287,153
01 Sep 22	15.20000 +0.14	15.25	14.53	14.82	211,618
31 Aug 22	15.06000 +0.16	15.13	14.65	15.13	277,132
30 Aug 22	14.90000 -0.36	15.67	14.43	15.67	324,040
29 Aug 22	15.26000 -0.32	15.77	15.03	15.38	154,523
26 Aug 22	15.58000 -1.26	16.76	15.40	16.76	157,496
25 Aug 22	16.84000 -0.35	17.39	16.79	17.39	134,211
24 Aug 22	17.19000 +0.36	17.60	16.20	16.87	147,141
23 Aug 22	16.83000 -0.52	18.17	16.51	17.43	186,840
22 Aug 22	17.35000 -1.11	18.33	17.20	18.33	166,068
19 Aug 22	18.46000 -0.45	19.02	18.27	18.66	127,913
18 Aug 22	18.91000 -0.17	19.32	18.77	18.77	105,081
17 Aug 22	19.08000 -0.91	20.34	18.41	19.67	138,293
16 Aug 22	19.99000 -1.46	22.11	19.72	21.38	129,598
15 Aug 22	21.45000 -0.15	22.46	21.05	21.38	136,899
12 Aug 22	21.60000 +0.82	22.34	20.81	20.98	129,703
11 Aug 22	20.78000 -1.75	22.39	20.48	22.39	164,764
10 Aug 22	22.53000 +0.42	22.87	21.67	21.89	319,145
09 Aug 22	22.11000 +0.95	22.46	20.87	21.92	353,960
08 Aug 22	21.16000 +4.37	22.17	17.00	17.00	393,184
05 Aug 22	16.79000 +0.44	16.92	15.76	15.97	111,062
04 Aug 22	16.35000 +0.88	16.75	15.51	15.63	164,846
03 Aug 22	15.47000 +0.37	16.61	15.41	15.41	123,547
02 Aug 22	15.10000 +0.68	15.20	14.23	14.38	89,028
01 Aug 22	14.42000 -0.37	15.07	14.26	14.58	165,713
29 Jul 22	14.79000 -1.15	16.11	14.38	15.76	138,975
28 Jul 22	15.94000 +0.55	16.43	15.31	15.44	179,085
27 Jul 22	15.39000 +1.01	15.46	13.99	14.46	194,864
26 Jul 22	14.38000 +0.45	15.03	13.60	13.81	119,617
25 Jul 22	13.93000 -1.60	15.87	13.84	15.87	368,715
22 Jul 22	15.53000 -0.62	16.13	15.31	16.13	344,106
21 Jul 22	16.15000 -0.46	16.60	15.90	16.52	175,429
20 Jul 22	16.61000 +0.81	16.78	15.41	15.89	378,884
19 Jul 22	15.80000 +0.95	16.11	14.91	15.12	114,378
18 Jul 22	14.85000 -0.25	15.47	14.63	15.17	352,825
15 Jul 22	15.10000 +0.58	15.15	14.19	14.81	86,022
14 Jul 22	14.52000 -0.41	15.07	14.45	14.83	65,703
13 Jul 22	14.93000 +0.26	15.10	14.37	14.37	75,611
12 Jul 22	14.67000 +0.66	14.79	13.55	14.10	81,651
11 Jul 22	14.01000 -0.50	14.38	13.56	14.24	90,738
08 Jul 22	14.51000 +0.02	15.09	13.98	14.24	88,578
07 Jul 22	14.49000 +0.17	15.25	14.32	14.32	121,618
06 Jul 22	14.32000 +0.18	14.67	14.02	14.34	131,433
05 Jul 22	14.14000 +0.37	14.52	13.30	13.30	195,240
01 Jul 22	13.77000 +0.56	14.14	12.99	13.27	171,349
30 Jun 22	13.21000 -0.03	13.52	12.60	13.13	345,994
29 Jun 22	13.24000 +0.28	13.37	12.25	12.83	119,801
28 Jun 22	12.96000 -0.47	14.88	12.40	13.42	177,159
27 Jun 22	13.43000 -0.17	13.79	13.09	13.55	113,010
24 Jun 22	13.60000 -0.33	14.04	13.45	13.82	1,048,857
23 Jun 22	13.93000 +1.11	13.96	12.42	12.86	206,662
22 Jun 22	12.82000 +0.76	13.24	11.79	11.79	212,906
21 Jun 22	12.06000 +0.72	12.60	11.38	11.56	252,006
17 Jun 22	11.34000 +0.98	12.06	10.37	10.52	1,345,287
16 Jun 22	10.36000 -0.35	10.51	9.55	10.38	322,268
15 Jun 22	10.71000 +0.23	10.93	10.29	10.61	514,934
14 Jun 22	10.48000 +0.04	10.67	9.88	10.67	243,926
13 Jun 22	10.44000 -0.85	11.07	10.11	10.86	276,781
10 Jun 22	11.29000 -1.47	12.54	11.22	12.54	232,963
09 Jun 22	12.76000 -0.16	13.52	12.64	12.81	172,177
08 Jun 22	12.92000 -0.04	13.44	12.74	12.74	163,408
07 Jun 22	12.96000 +1.00	13.01	11.91	11.91	702,314
06 Jun 22	11.96000 -0.26	12.86	11.78	12.59	804,428
03 Jun 22	12.22000 +0.05	12.79	11.75	12.03	285,312
02 Jun 22	12.17000 +0.14	12.30	11.76	11.94	133,457
01 Jun 22	12.03000 -0.08	12.59	11.85	12.29	439,272
31 May 22	12.11000 +0.09	12.60	11.94	11.94	366,489
27 May 22	12.02000 +0.46	12.09	11.10	11.63	293,752
26 May 22	11.56000 -0.53	12.19	11.44	12.19	232,540
25 May 22	12.09000 -0.34	12.50	11.93	12.29	137,281
24 May 22	12.43000 -0.85	13.16	12.25	13.08	199,007
23 May 22	13.28000 -0.85	14.60	13.16	14.14	109,884
20 May 22	14.13000 +0.48	14.20	13.29	13.80	465,518
19 May 22	13.65000 -0.55	14.44	13.06	14.17	508,211
18 May 22	14.20000 -1.62	15.84	13.68	15.35	240,727
17 May 22	15.82000 -0.08	16.68	15.68	16.20	246,178
16 May 22	15.90000 +1.01	16.09	14.55	14.91	514,656
13 May 22	14.89000 +1.17	15.48	13.77	14.26	375,041
12 May 22	13.72000 +0.77	14.32	12.74	12.74	314,568
11 May 22	12.95000 -0.75	14.05	12.68	13.51	405,525
10 May 22	13.70000 +1.01	14.11	12.60	13.24	544,813
09 May 22	12.69000 -0.77	13.61	12.59	13.61	962,452
06 May 22	13.46000 -0.60	13.84	12.97	13.84	178,330
05 May 22	14.06000 -1.11	15.06	13.68	14.87	197,155
04 May 22	15.17000 +0.41	15.34	13.65	14.71	174,040
03 May 22	14.76000 -0.23	16.17	14.41	14.88	264,300
02 May 22	14.99000 +0.55	15.28	14.07	14.35	173,031
29 Apr 22	14.44000 -1.05	15.88	14.23	15.31	218,086
28 Apr 22	15.49000 -0.02	16.25	14.20	15.68	192,116
27 Apr 22	15.51000 -0.56	16.55	15.38	16.00	123,545
26 Apr 22	16.07000 -1.36	17.29	16.06	17.06	151,736
25 Apr 22	17.43000 +0.27	17.92	16.80	17.01	154,252
22 Apr 22	17.16000 -0.45	17.72	17.11	17.47	156,194
21 Apr 22	17.61000 -0.71	18.58	17.21	18.58	120,334
20 Apr 22	18.32000 -0.49	19.15	18.07	19.15	115,118
19 Apr 22	18.81000 -0.07	19.33	18.13	19.20	242,784
18 Apr 22	18.88000 -1.46	20.30	18.75	20.23	335,250
14 Apr 22	20.34000 -2.78	23.15	20.10	23.13	153,357
13 Apr 22	23.12000 +0.46	23.43	22.60	22.69	181,314
12 Apr 22	22.66000 -0.15	23.31	22.38	23.24	224,051
11 Apr 22	22.81000 +0.00	23.13	21.98	22.42	231,279
08 Apr 22	22.81000 -0.31	23.24	22.66	22.86	255,130
07 Apr 22	23.12000 -0.63	23.91	23.00	23.58	134,808
06 Apr 22	23.75000 -0.18	24.01	22.88	23.42	316,700
05 Apr 22	23.93000 +0.57	24.97	23.47	23.47	229,171
04 Apr 22	23.36000 +1.55	23.57	21.93	22.07	475,813
01 Apr 22	21.81000 +0.76	21.87	20.94	21.22	385,763
31 Mar 22	21.05000 -1.13	22.34	20.44	22.30	623,797
30 Mar 22	22.18000 -1.15	23.77	22.10	23.00	170,017
29 Mar 22	23.33000 +1.13	23.37	22.10	22.50	523,369
28 Mar 22	22.20000 -0.78	23.70	21.71	22.71	534,174
25 Mar 22	22.98000 -0.64	24.28	22.82	23.88	165,097
24 Mar 22	23.62000 -0.35	24.23	22.92	24.20	283,082
23 Mar 22	23.97000 -0.96	24.95	23.86	24.62	250,051
22 Mar 22	24.93000 +0.87	25.44	23.68	24.00	202,726
21 Mar 22	24.06000 -2.04	26.00	23.97	25.84	294,771
18 Mar 22	26.10000 +2.71	26.60	23.43	23.43	547,691
17 Mar 22	23.39000 +2.14	23.46	21.12	21.13	176,471
16 Mar 22	21.25000 +0.91	21.35	19.98	20.66	1,456,933
15 Mar 22	20.34000 +0.85	20.56	19.37	19.62	118,889
14 Mar 22	19.49000 -0.95	20.67	19.06	20.67	615,208
11 Mar 22	20.44000 -0.15	21.14	19.99	20.50	137,927
10 Mar 22	20.59000 -0.19	20.78	19.74	20.67	104,964
09 Mar 22	20.78000 +1.13	21.09	19.83	19.83	194,459
08 Mar 22	19.65000 -0.06	20.22	18.86	19.63	95,014
07 Mar 22	19.71000 +0.56	19.83	19.02	19.05	666,627
04 Mar 22	19.15000 -0.05	19.44	18.82	19.06	323,158
03 Mar 22	19.20000 -0.69	20.15	19.01	20.15	160,646
02 Mar 22	19.89000 +0.13	20.15	19.60	20.00	206,827
01 Mar 22	19.76000 +0.26	20.29	19.25	19.57	260,937
28 Feb 22	19.50000 -0.11	19.99	19.00	19.42	250,743
25 Feb 22	19.61000 -0.48	20.19	19.47	19.87	121,132
24 Feb 22	20.09000 +1.19	20.13	17.78	17.99	323,861
23 Feb 22	18.90000 -0.27	19.55	18.65	19.55	399,226
22 Feb 22	19.17000 +0.24	19.48	18.40	18.69	647,989
18 Feb 22	18.93000 -0.31	19.70	18.85	19.12	97,534
17 Feb 22	19.24000 -0.09	19.54	18.52	19.01	128,228
16 Feb 22	19.33000 -0.04	19.61	18.82	19.25	165,952
15 Feb 22	19.37000 +1.35	19.63	18.22	18.39	328,764
14 Feb 22	18.02000 -0.09	18.28	17.66	18.28	2,100,607
11 Feb 22	18.11000 -0.38	18.69	17.84	18.52	130,623
10 Feb 22	18.49000 -0.59	19.66	18.31	18.60	192,242
09 Feb 22	19.08000 +0.95	19.15	18.17	18.28	153,120
08 Feb 22	18.13000 +0.14	18.15	17.45	17.98	71,470
07 Feb 22	17.99000 +0.80	18.17	16.75	17.15	171,477
04 Feb 22	17.19000 -0.11	17.51	16.62	17.37	221,170
03 Feb 22	17.30000 -0.45	17.52	16.96	17.52	258,866
02 Feb 22	17.75000 -1.05	18.92	17.67	18.85	178,129
01 Feb 22	18.80000 -0.15	19.21	18.42	19.00	320,275
31 Jan 22	18.95000 +1.02	19.50	18.51	19.09	573,903
28 Jan 22	17.93000 +0.08	18.03	17.01	18.02	112,638
27 Jan 22	17.85000 -1.15	19.43	17.72	19.22	191,501
26 Jan 22	19.00000 -0.40	19.87	18.65	19.51	168,515
25 Jan 22	19.40000 +0.18	19.79	18.63	19.18	373,058
24 Jan 22	19.22000 +1.12	19.30	17.42	17.75	1,950,133
21 Jan 22	18.10000 -0.04	18.67	17.71	17.81	191,362
20 Jan 22	18.14000 -0.46	19.22	18.04	18.88	233,596
19 Jan 22	18.60000 -0.36	19.68	18.52	19.27	345,129
18 Jan 22	18.96000 -0.62	19.43	18.85	19.24	164,255
14 Jan 22	19.58000 +1.08	19.79	18.29	18.47	226,133
13 Jan 22	18.50000 -0.25	19.25	18.33	19.04	525,674
12 Jan 22	18.75000 -0.90	20.06	18.43	20.00	302,043
11 Jan 22	19.65000 +0.34	19.97	18.97	19.18	317,061
10 Jan 22	19.31000 -0.90	20.25	19.00	20.02	127,597
07 Jan 22	20.21000 -0.65	21.35	20.14	20.95	566,409
06 Jan 22	20.86000 +0.01	21.27	20.20	21.07	189,881
05 Jan 22	20.85000 -0.78	21.88	20.42	21.74	120,504
04 Jan 22	21.63000 -1.38	23.01	21.37	23.01	116,087
03 Jan 22	23.01000 -0.98	24.07	21.94	24.07	157,342
31 Dec 21	23.99000 -0.08	24.90	23.89	24.05	133,923
30 Dec 21	24.07000 +1.40	24.54	22.61	22.67	166,897
29 Dec 21	22.67000 +0.17	22.98	21.97	22.01	126,243
28 Dec 21	22.50000 +0.40	23.23	21.22	21.22	143,639
27 Dec 21	22.10000 +0.53	22.43	20.99	21.06	203,653
23 Dec 21	21.57000 +1.05	21.80	20.09	20.63	134,787
22 Dec 21	20.52000 +0.14	20.67	20.07	20.18	116,858
21 Dec 21	20.38000 +0.98	20.64	19.10	19.44	408,578
20 Dec 21	19.40000 -0.24	19.82	18.37	19.29	173,734
17 Dec 21	19.64000 +0.64	20.17	18.51	18.87	809,349
16 Dec 21	19.00000 -1.15	21.00	18.89	21.00	173,651
15 Dec 21	20.15000 +2.04	20.29	17.76	17.96	331,336
14 Dec 21	18.11000 -1.62	19.88	17.89	19.45	253,723
13 Dec 21	19.73000 -0.15	20.18	19.29	19.66	195,069
10 Dec 21	19.88000 -0.08	20.40	19.51	20.20	148,313
09 Dec 21	19.96000 -0.76	20.85	19.61	20.33	149,663
08 Dec 21	20.72000 -0.03	20.80	20.15	20.53	121,397
07 Dec 21	20.75000 +0.60	21.10	19.53	20.56	331,419
06 Dec 21	20.15000 -0.16	20.87	18.86	20.05	272,763
03 Dec 21	20.31000 -3.54	25.12	19.83	25.12	1,019,382
02 Dec 21	23.85000 +1.02	24.30	22.51	22.95	108,957
01 Dec 21	22.83000 -2.07	25.13	22.78	25.13	134,226
30 Nov 21	24.90000 -0.11	25.89	24.61	24.61	147,501
29 Nov 21	25.01000 -0.10	25.68	24.37	25.64	122,176
26 Nov 21	25.11000 -2.53	27.46	24.40	26.69	100,034
24 Nov 21	27.64000 -0.70	28.54	27.36	27.76	122,543
23 Nov 21	28.34000 -2.38	30.74	27.63	30.27	216,800
22 Nov 21	30.72000 +2.92	33.06	29.26	29.30	501,736
19 Nov 21	27.80000 -0.26	29.06	27.26	27.98	267,060
18 Nov 21	28.06000 -0.14	29.17	27.66	28.50	218,706
17 Nov 21	28.20000 +0.25	28.33	26.88	27.50	177,112
16 Nov 21	27.95000 -0.64	29.05	27.79	28.60	192,667
15 Nov 21	28.59000 +0.17	29.01	27.80	28.37	112,985
12 Nov 21	28.42000 +0.12	28.82	27.68	28.82	179,537
11 Nov 21	28.30000 -0.20	28.94	27.71	28.47	239,402
10 Nov 21	28.50000 +1.76	28.56	26.00	26.63	495,989
09 Nov 21	26.74000 +0.09	27.21	26.00	26.69	239,643
08 Nov 21	26.65000 +0.68	26.90	25.79	25.95	148,386
05 Nov 21	25.97000 -0.04	26.15	25.13	26.15	121,415
04 Nov 21	26.01000 -0.58	26.83	24.93	26.61	303,057
03 Nov 21	26.59000 +1.97	26.59	24.05	24.05	73,403
02 Nov 21	24.62000 +0.63	24.67	23.50	24.20	78,150
01 Nov 21	23.99000 +1.16	24.09	22.65	23.13	106,100
29 Oct 21	22.83000 -0.95	24.35	22.72	23.86	80,525
28 Oct 21	23.78000 -0.37	24.62	23.10	24.27	160,785
27 Oct 21	24.15000 +0.35	24.61	23.31	23.77	66,297
26 Oct 21	23.80000 -0.26	24.67	23.75	24.29	58,957
25 Oct 21	24.06000 -0.23	24.44	23.07	24.19	65,548
22 Oct 21	24.29000 +1.06	24.42	22.62	23.21	82,399
21 Oct 21	23.23000 +0.60	24.17	22.59	22.72	83,926
20 Oct 21	22.63000 -0.52	24.15	22.30	23.18	100,719
19 Oct 21	23.15000 +0.50	23.55	22.04	22.04	173,374
18 Oct 21	22.65000 -0.87	23.62	22.41	23.42	77,773
15 Oct 21	23.52000 -0.52	24.92	23.07	24.45	85,439
14 Oct 21	24.04000 +1.03	24.53	23.06	23.19	63,870
13 Oct 21	23.01000 -0.52	23.88	22.82	23.62	28,130
12 Oct 21	23.53000 +0.46	23.62	22.97	23.08	85,890
11 Oct 21	23.07000 +0.55	23.55	22.26	22.48	39,122
08 Oct 21	22.52000 +0.12	22.66	21.63	22.16	60,360
07 Oct 21	22.40000 -0.06	23.13	21.42	22.69	97,190
06 Oct 21	22.46000 -3.17	25.45	21.62	25.45	321,530
05 Oct 21	25.63000 -0.24	26.77	25.53	25.78	156,108
04 Oct 21	25.87000 -0.37	26.42	25.20	26.06	163,588
01 Oct 21	26.24000 +0.80	26.43	24.42	25.38	155,215
30 Sep 21	25.44000 -0.06	26.05	24.87	25.57	134,105
29 Sep 21	25.50000 -0.50	26.15	25.25	26.15	97,726
28 Sep 21	26.00000 -1.06	26.61	25.83	26.61	94,905
27 Sep 21	27.06000 +1.06	27.17	25.91	26.12	77,447
24 Sep 21	26.00000 -1.26	26.98	25.98	26.86	77,257
23 Sep 21	27.26000 +0.23	27.26	26.70	27.08	184,388
22 Sep 21	27.03000 +2.03	27.12	25.08	25.47	442,145
21 Sep 21	25.00000 +1.35	26.28	23.60	23.60	587,591
20 Sep 21	23.65000 -1.59	25.24	23.32	24.69	94,387
17 Sep 21	25.24000 +1.26	25.49	23.30	24.16	193,976
16 Sep 21	23.98000 -0.13	24.13	23.29	24.13	60,747
15 Sep 21	24.11000 +0.18	24.87	23.78	23.99	82,149
14 Sep 21	23.93000 -1.41	25.69	23.80	25.46	85,627
13 Sep 21	25.34000 +0.96	26.25	23.74	24.44	81,820
10 Sep 21	24.38000 -1.55	25.98	24.31	25.98	85,061
09 Sep 21	25.93000 +0.75	27.03	25.29	25.29	96,201
08 Sep 21	25.18000 -0.34	25.92	24.83	25.65	39,996
07 Sep 21	25.52000 +0.17	26.40	25.21	25.56	92,599
03 Sep 21	25.35000 -1.54	26.68	24.99	26.66	79,324
02 Sep 21	26.89000 +0.39	27.02	25.28	26.65	112,292
01 Sep 21	26.50000 +0.32	26.84	25.39	26.40	81,662
31 Aug 21	26.18000 -0.14	26.71	25.75	26.30	69,360
30 Aug 21	26.32000 -0.75	27.42	26.10	27.04	55,297
27 Aug 21	27.07000 +1.21	27.39	25.84	26.00	101,718
26 Aug 21	25.86000 -0.38	27.00	25.79	26.09	49,269
25 Aug 21	26.24000 +0.24	26.93	25.88	25.99	88,486
24 Aug 21	26.00000 +0.33	26.04	25.16	25.85	59,405
23 Aug 21	25.67000 +0.77	26.42	25.07	26.42	120,937
20 Aug 21	24.90000 +1.17	25.34	23.22	23.52	103,995
19 Aug 21	23.73000 -1.30	26.12	23.61	24.90	72,311
18 Aug 21	25.03000 -0.99	26.38	25.03	26.00	55,716
17 Aug 21	26.02000 +1.40	26.17	24.22	24.23	94,134
16 Aug 21	24.62000 -1.11	25.65	24.61	25.65	79,501
13 Aug 21	25.73000 -0.38	26.24	25.45	26.22	118,408
12 Aug 21	26.11000 +0.14	26.24	25.50	26.00	113,210
11 Aug 21	25.97000 +0.03	26.41	25.30	25.80	71,922
10 Aug 21	25.94000 -0.41	27.28	24.62	25.50	126,167
09 Aug 21	26.35000 +0.19	27.94	26.15	27.38	87,053
06 Aug 21	26.16000 -0.66	27.48	25.94	26.89	150,646
05 Aug 21	26.82000 +0.12	27.42	25.81	27.42	205,174
04 Aug 21	26.70000 -1.04	28.65	26.42	27.60	224,418
03 Aug 21	27.74000 -1.12	29.02	27.28	28.89	203,290
02 Aug 21	28.86000 +0.23	29.78	28.55	28.83	116,831
30 Jul 21	28.63000 -0.21	29.03	28.43	28.86	142,957
29 Jul 21	28.84000 -1.16	30.46	28.29	30.18	84,416
28 Jul 21	30.00000 +1.01	30.19	28.93	29.04	77,330
27 Jul 21	28.99000 -1.56	30.65	28.89	30.65	143,706
26 Jul 21	30.55000 -0.11	31.15	30.31	30.79	75,863
23 Jul 21	30.66000 -0.47	31.83	30.15	31.45	52,909
22 Jul 21	31.13000 -1.55	32.81	30.92	32.69	101,220
21 Jul 21	32.68000 -0.61	33.56	32.47	33.46	81,447
20 Jul 21	33.29000 +1.11	33.65	32.32	32.32	199,649
19 Jul 21	32.18000 -1.17	33.34	31.95	32.66	47,955
16 Jul 21	33.35000 +0.34	34.31	33.23	33.30	66,025
15 Jul 21	33.01000 +1.41	33.10	31.09	31.63	81,787
14 Jul 21	31.60000 -1.08	33.03	31.45	33.03	144,846
13 Jul 21	32.68000 -1.76	34.17	32.19	34.17	139,116
12 Jul 21	34.44000 +0.17	34.83	33.63	34.01	168,642
09 Jul 21	34.27000 +0.42	34.37	33.55	33.76	66,678
08 Jul 21	33.85000 +0.13	34.25	32.40	33.09	125,237
07 Jul 21	33.72000 +0.45	34.09	32.47	33.36	224,541
06 Jul 21	33.27000 -0.51	34.23	32.82	33.68	217,859
02 Jul 21	33.78000 -0.30	34.13	33.24	33.47	71,292
01 Jul 21	34.08000 +0.42	34.26	33.02	33.80	80,182
30 Jun 21	33.66000 +0.65	34.66	32.66	33.06	616,778
29 Jun 21	33.01000 -0.60	33.91	32.07	33.81	111,168
28 Jun 21	33.61000 -0.65	35.73	33.56	34.42	116,607
25 Jun 21	34.26000 -1.88	36.20	34.00	36.04	821,327
24 Jun 21	36.14000 +0.41	37.15	35.42	35.77	130,625
23 Jun 21	35.73000 -0.40	37.65	35.12	36.27	104,008
22 Jun 21	36.13000 -1.90	37.94	34.60	37.94	117,874
21 Jun 21	38.03000 -0.70	39.94	37.59	38.35	112,650
18 Jun 21	38.73000 +0.22	39.12	36.56	37.87	438,928
17 Jun 21	38.51000 +1.77	38.61	35.78	36.74	116,409
16 Jun 21	36.74000 +0.06	36.89	35.60	36.34	100,048
15 Jun 21	36.68000 -1.98	38.40	35.76	38.40	103,186
14 Jun 21	38.66000 +0.95	39.07	37.32	38.03	127,430
11 Jun 21	37.71000 -0.94	39.37	36.92	38.54	86,826
10 Jun 21	38.65000 -2.44	41.08	38.11	41.08	105,906
09 Jun 21	41.09000 +0.72	41.60	40.01	40.01	102,526
08 Jun 21	40.37000 +0.59	40.41	38.29	39.79	117,612
07 Jun 21	39.78000 +2.48	40.25	37.07	37.85	137,259
04 Jun 21	37.30000 -1.33	39.53	37.25	38.55	237,835
03 Jun 21	38.63000 -0.01	38.81	37.10	38.25	141,673
02 Jun 21	38.64000 +0.37	39.07	37.22	38.25	157,992
01 Jun 21	38.27000 -1.39	39.86	37.58	39.86	163,009
28 May 21	39.66000 +0.39	40.35	39.29	39.33	303,917
27 May 21	39.27000 +0.37	39.39	38.43	38.67	337,572
26 May 21	38.90000 +1.35	38.92	37.39	37.39	79,188
25 May 21	37.55000 +0.96	38.22	36.28	36.92	154,759
24 May 21	36.59000 -0.53	37.85	35.59	37.28	174,641
21 May 21	37.12000 +1.45	37.49	35.31	35.31	123,872
20 May 21	35.67000 +0.54	36.68	35.05	35.24	65,341
19 May 21	35.13000 +0.48	35.37	33.99	34.33	112,937
18 May 21	34.65000 -0.54	36.24	34.51	34.78	109,982
17 May 21	35.19000 -0.49	35.53	34.41	35.29	118,348
14 May 21	35.68000 +2.30	36.06	33.45	33.84	177,657
13 May 21	33.38000 -2.43	36.97	33.26	35.86	136,497
12 May 21	35.81000 -0.33	37.28	35.38	35.47	150,574
11 May 21	36.14000 +3.17	36.97	32.19	32.46	297,123
10 May 21	32.97000 +0.51	34.26	32.22	33.45	175,175
07 May 21	32.46000 +1.07	32.92	31.50	31.50	124,361
06 May 21	31.39000 +0.86	31.51	30.00	30.49	186,453
05 May 21	30.53000 -0.15	31.50	30.23	30.96	182,262
04 May 21	30.68000 -1.06	32.15	30.21	31.60	322,206
03 May 21	31.74000 -0.56	32.73	31.36	32.41	87,361
30 Apr 21	32.30000 -1.39	33.72	32.28	33.29	145,237
29 Apr 21	33.69000 -0.15	34.33	32.80	34.24	82,449
28 Apr 21	33.84000 +0.54	34.29	32.56	33.00	165,571
27 Apr 21	33.30000 +0.80	33.49	32.30	32.50	136,566
26 Apr 21	32.50000 +0.92	32.61	31.61	32.21	714,113
23 Apr 21	31.58000 +0.44	32.40	30.97	31.38	129,361
22 Apr 21	31.14000 +0.26	32.47	30.07	30.77	374,607
21 Apr 21	30.88000 -0.28	31.47	30.18	30.99	177,270
20 Apr 21	31.16000 +0.62	31.63	28.80	30.49	331,140
19 Apr 21	30.54000 -0.37	31.49	30.13	31.06	273,064
16 Apr 21	30.91000 -2.00	33.35	30.83	33.35	123,384
15 Apr 21	32.91000 -1.40	34.90	31.85	34.88	180,623
14 Apr 21	34.31000 +1.25	34.93	33.20	33.20	356,392
13 Apr 21	33.06000 +0.02	34.06	32.08	33.24	244,342
12 Apr 21	33.04000 -1.31	34.60	32.48	34.35	179,408
09 Apr 21	34.35000 -0.89	35.48	33.94	34.86	141,872
08 Apr 21	35.24000 -0.28	37.32	34.88	36.06	88,200
07 Apr 21	35.52000 -1.40	38.17	35.47	36.93	129,092
06 Apr 21	36.92000 -2.82	39.85	36.63	39.85	109,704
05 Apr 21	39.74000 +0.41	41.00	38.88	39.93	195,859
01 Apr 21	39.33000 +0.49	40.60	38.50	39.42	168,645
31 Mar 21	38.84000 +1.79	40.12	37.47	37.47	226,366
30 Mar 21	37.05000 +0.97	38.01	35.43	36.75	177,821
29 Mar 21	36.08000 -1.72	38.64	35.40	37.06	219,465
26 Mar 21	37.80000 -2.20	40.16	35.56	40.14	211,590
25 Mar 21	40.00000 +0.68	41.42	38.49	38.73	562,377
24 Mar 21	39.32000 -3.10	43.13	39.24	42.60	266,277
23 Mar 21	42.42000 -4.77	47.20	42.13	46.42	231,045
22 Mar 21	47.19000 -0.71	50.33	46.23	47.57	115,223
19 Mar 21	47.90000 +1.22	48.97	45.51	46.68	706,539
18 Mar 21	46.68000 -4.29	50.51	46.52	50.12	130,128
17 Mar 21	50.97000 +0.52	52.24	48.67	49.80	86,342
16 Mar 21	50.45000 -1.58	53.68	49.01	52.03	80,321
15 Mar 21	52.03000 +0.77	53.79	50.50	52.00	104,579
12 Mar 21	51.26000 -2.11	54.74	50.50	53.40	137,163
11 Mar 21	53.37000 -0.53	56.63	53.25	54.43	312,704
10 Mar 21	53.90000 +2.02	54.98	51.73	54.80	123,007
09 Mar 21	51.88000 +1.40	57.00	51.07	51.78	297,293
08 Mar 21	50.48000 -3.53	55.63	50.30	53.85	106,004
05 Mar 21	54.01000 -2.88	57.89	50.49	57.89	173,302
04 Mar 21	56.89000 -2.41	60.76	56.34	59.03	363,523
03 Mar 21	59.30000 -0.70	60.85	57.92	60.52	131,239
02 Mar 21	60.00000 -1.14	64.14	59.25	61.16	273,216
01 Mar 21	61.14000 +1.25	62.17	59.82	60.64	86,405
26 Feb 21	59.89000 +1.35	61.10	57.81	58.74	227,642
25 Feb 21	58.54000 -2.08	61.00	57.00	59.78	80,613
24 Feb 21	60.62000 +1.36	61.35	57.79	59.19	61,697
23 Feb 21	59.26000 +0.85	60.95	56.00	57.33	165,923
22 Feb 21	58.41000 -2.45	60.52	58.09	60.41	130,874
19 Feb 21	60.86000 +1.87	62.56	58.93	58.93	90,309
18 Feb 21	58.99000 -1.79	59.74	57.10	59.72	84,903
17 Feb 21	60.78000 +0.94	61.94	58.43	58.82	195,972
16 Feb 21	59.84000 -0.09	60.85	57.45	59.82	106,249
12 Feb 21	59.93000 -1.72	62.81	58.74	61.78	103,600
11 Feb 21	61.65000 -0.82	62.68	60.60	62.53	77,192
10 Feb 21	62.47000 -3.86	65.79	61.31	62.89	146,861
09 Feb 21	66.33000 -0.38	68.00	64.77	66.06	77,692
08 Feb 21	66.71000 +3.64	67.13	62.50	63.22	174,241
05 Feb 21	63.07000 +0.41	63.17	61.03	62.50	113,972
04 Feb 21	62.66000 +1.27	63.55	61.00	61.44	60,042
03 Feb 21	61.39000 -1.42	62.56	60.61	62.36	103,877
02 Feb 21	62.81000 +3.76	63.53	59.71	59.71	183,215
01 Feb 21	59.05000 -2.03	61.96	56.80	61.26	137,019
29 Jan 21	61.08000 -0.93	63.58	59.00	63.15	72,793
28 Jan 21	62.01000 +2.28	63.00	59.87	60.59	99,340
27 Jan 21	59.73000 -5.47	65.99	58.39	63.71	162,162
26 Jan 21	65.20000 -2.05	69.52	64.75	67.95	95,919
25 Jan 21	67.25000 -0.07	68.52	64.50	66.94	96,985
22 Jan 21	67.32000 -0.21	67.61	64.36	66.64	97,253
21 Jan 21	67.53000 -0.33	69.75	65.35	68.40	136,524
20 Jan 21	67.86000 -1.95	71.58	67.73	69.65	98,897
19 Jan 21	69.81000 +3.24	71.09	67.29	67.70	263,702
15 Jan 21	66.57000 +1.25	68.29	63.03	64.44	116,125
14 Jan 21	65.32000 +7.12	66.29	60.13	60.95	135,316
13 Jan 21	58.20000 -0.22	59.40	56.00	58.40	86,243
12 Jan 21	58.42000 +0.00	60.39	57.00	58.37	119,934
11 Jan 21	58.42000 -2.74	61.21	57.30	61.00	127,312
08 Jan 21	61.16000 +0.50	62.42	59.25	60.66	97,935
07 Jan 21	60.66000 +1.97	61.56	58.10	58.50	109,934
06 Jan 21	58.69000 +1.55	59.89	55.20	57.28	173,671
05 Jan 21	57.14000 -0.93	60.16	56.40	58.68	98,101
04 Jan 21	58.07000 -3.86	61.72	57.33	61.72	392,232
31 Dec 20	61.93000 +1.86	62.51	59.00	60.33	129,109
30 Dec 20	60.07000 +0.89	61.62	59.33	59.33	111,628
29 Dec 20	59.18000 -1.67	61.57	57.14	61.40	96,078
28 Dec 20	60.85000 +2.57	62.98	57.74	58.73	159,443
24 Dec 20	58.28000 -0.65	60.31	55.54	59.79	62,245
23 Dec 20	58.93000 -0.99	61.87	58.76	60.70	531,000
22 Dec 20	59.92000 -1.05	63.22	58.84	61.60	109,266
21 Dec 20	60.97000 +0.40	61.85	55.86	59.05	145,222
18 Dec 20	60.57000 +0.67	64.54	59.36	59.95	780,556
17 Dec 20	59.90000 +4.45	60.00	54.97	55.90	358,784
16 Dec 20	55.45000 -0.40	56.93	53.86	56.00	125,128
15 Dec 20	55.85000 -0.19	58.33	52.14	57.14	139,623
14 Dec 20	56.04000 +4.24	58.89	52.11	52.86	170,867
11 Dec 20	51.80000 -0.20	53.48	51.05	51.95	102,663
10 Dec 20	52.00000 +1.72	52.65	49.51	49.51	43,984
09 Dec 20	50.28000 -1.35	52.32	49.12	52.12	96,259
08 Dec 20	51.63000 +2.55	52.13	48.24	48.24	76,400
07 Dec 20	49.08000 -0.09	50.55	48.06	49.33	84,155
04 Dec 20	49.17000 +1.90	50.00	47.22	47.46	71,057
03 Dec 20	47.27000 +1.25	48.97	45.55	46.01	83,837
02 Dec 20	46.02000 -3.28	49.61	45.34	48.93	166,353
01 Dec 20	49.30000 -2.79	53.82	48.68	52.63	129,660
30 Nov 20	52.09000 +0.92	53.44	51.02	52.42	161,082
27 Nov 20	51.17000 +3.18	53.00	48.95	49.21	81,164
25 Nov 20	47.99000 +0.66	50.00	46.17	46.85	168,061
24 Nov 20	47.33000 +1.18	49.00	46.21	46.61	160,315
23 Nov 20	46.15000 +0.12	48.76	44.37	45.54	226,560
20 Nov 20	46.03000 +5.24	49.01	40.40	40.67	1,070,307
19 Nov 20	40.79000 -0.41	43.44	39.76	39.76	144,586
18 Nov 20	41.20000 -0.51	44.61	41.03	41.71	156,774
17 Nov 20	41.71000 -3.31	46.10	41.10	45.00	170,383
16 Nov 20	45.02000 +0.03	45.50	43.87	45.50	129,546
13 Nov 20	44.99000 +0.83	48.99	43.49	48.99	158,501
12 Nov 20	44.16000 -1.06	45.96	40.75	44.00	172,651
11 Nov 20	45.22000 -1.35	46.82	44.01	46.82	99,027
10 Nov 20	46.57000 +4.05	47.31	42.86	43.01	251,937
09 Nov 20	42.52000 +2.65	43.69	41.00	41.61	67,855
06 Nov 20	39.87000 -1.13	41.08	39.46	41.00	43,590
05 Nov 20	41.00000 +1.04	42.11	39.26	39.90	121,638
04 Nov 20	39.96000 +0.34	42.50	39.31	39.31	117,434
03 Nov 20	39.62000 +1.77	39.97	38.25	38.25	63,117
02 Nov 20	37.85000 -0.54	38.65	36.30	38.52	153,548
30 Oct 20	38.39000 -1.42	39.52	37.74	39.19	45,508
29 Oct 20	39.81000 +1.50	40.08	36.61	38.06	58,012
28 Oct 20	38.31000 -2.71	40.90	38.00	39.93	122,163
27 Oct 20	41.02000 +1.38	41.56	39.21	39.64	122,799
26 Oct 20	39.64000 -0.53	40.53	36.97	39.39	65,116
23 Oct 20	40.17000 +1.36	41.00	38.86	40.91	64,000
22 Oct 20	38.81000 +0.84	39.61	37.23	37.88	98,874
21 Oct 20	37.97000 -0.28	38.71	37.40	38.22	50,714
20 Oct 20	38.25000 +0.75	39.15	37.90	37.94	35,835
19 Oct 20	37.50000 -1.82	39.84	37.18	38.90	105,142
16 Oct 20	39.32000 +0.39	40.70	38.54	38.72	52,937
15 Oct 20	38.93000 +0.34	39.06	36.94	37.60	45,974
14 Oct 20	38.59000 -0.46	39.57	37.54	39.38	47,853
13 Oct 20	39.05000 +0.01	40.00	38.70	38.79	42,395
12 Oct 20	39.04000 +0.15	39.80	37.81	39.04	87,219
09 Oct 20	38.89000 +1.05	38.93	37.51	37.90	33,109
08 Oct 20	37.84000 +0.10	38.48	36.67	36.67	54,332
07 Oct 20	37.74000 +2.30	38.29	35.69	35.98	70,173
06 Oct 20	35.44000 +0.08	36.79	35.03	35.51	48,913
05 Oct 20	35.36000 +1.74	35.45	33.90	33.90	57,323
02 Oct 20	33.62000 -0.84	34.94	33.26	33.76	89,700
01 Oct 20	34.46000 +0.97	35.00	33.64	33.64	131,984
30 Sep 20	33.49000 -0.84	34.32	32.90	34.24	61,974
29 Sep 20	34.33000 -0.60	35.99	34.16	35.99	48,967
28 Sep 20	34.93000 +0.39	35.92	34.60	34.69	105,651
25 Sep 20	34.54000 +1.60	34.77	32.63	32.63	65,273
24 Sep 20	32.94000 -0.47	34.41	32.45	33.25	47,480
23 Sep 20	33.41000 -0.86	35.99	32.19	34.31	243,679
22 Sep 20	34.27000 -0.91	35.31	34.17	35.31	75,696
21 Sep 20	35.18000 -2.30	36.58	34.33	36.46	161,483
18 Sep 20	37.48000 +2.63	37.88	34.31	34.45	386,405
17 Sep 20	34.85000 +0.76	34.96	33.62	33.62	48,613
16 Sep 20	34.09000 +1.38	34.89	32.65	32.94	60,066
15 Sep 20	32.71000 -1.89	34.52	31.75	34.47	182,330
14 Sep 20	34.60000 +2.69	35.00	32.38	32.38	175,955
11 Sep 20	31.91000 -0.02	33.38	31.59	31.84	63,917
10 Sep 20	31.93000 +0.14	32.94	31.58	31.80	52,958
09 Sep 20	31.79000 +2.34	31.98	29.88	29.88	99,766
08 Sep 20	29.45000 +0.67	30.00	28.14	28.64	123,202
04 Sep 20	28.78000 +0.78	28.94	27.62	28.30	68,108
03 Sep 20	28.00000 -0.57	28.62	27.57	28.40	73,468
02 Sep 20	28.57000 +0.01	28.86	27.92	28.46	81,023
01 Sep 20	28.56000 -0.81	29.07	27.50	29.07	85,496
31 Aug 20	29.37000 +0.28	29.74	28.81	29.25	60,456
28 Aug 20	29.09000 -0.10	30.00	28.91	29.29	84,330
27 Aug 20	29.19000 +0.19	29.44	28.63	29.09	34,774
26 Aug 20	29.00000 +0.03	29.43	28.76	29.00	57,847
25 Aug 20	28.97000 +0.68	29.09	28.22	28.44	37,063
24 Aug 20	28.29000 +0.32	28.49	27.70	28.32	89,705
21 Aug 20	27.97000 -0.87	28.89	27.77	28.82	42,714
20 Aug 20	28.84000 +1.08	28.93	27.45	27.45	75,910
19 Aug 20	27.76000 -0.88	28.54	27.71	28.54	63,446
18 Aug 20	28.64000 -0.07	28.73	28.02	28.54	96,177
17 Aug 20	28.71000 -0.38	29.16	28.40	29.09	57,184
14 Aug 20	29.09000 +0.52	29.50	28.24	28.56	49,438
13 Aug 20	28.57000 +0.11	28.83	28.25	28.38	77,406
12 Aug 20	28.46000 +0.38	28.97	27.85	28.26	120,525
11 Aug 20	28.08000 -0.11	29.22	27.45	28.57	84,630
10 Aug 20	28.19000 +1.38	28.40	26.20	27.00	139,309
07 Aug 20	26.81000 +0.31	27.19	26.34	26.44	58,860
06 Aug 20	26.50000 -0.12	26.91	26.16	26.64	59,471
05 Aug 20	26.62000 +0.52	26.63	25.96	26.36	45,419
04 Aug 20	26.10000 +1.15	26.23	24.66	24.95	144,929
03 Aug 20	24.95000 -0.24	25.71	24.18	25.03	168,061
31 Jul 20	25.19000 -0.42	25.56	24.51	25.53	100,879
30 Jul 20	25.61000 -0.74	26.31	25.10	26.10	103,754
29 Jul 20	26.35000 +0.21	26.75	26.07	26.15	68,088
28 Jul 20	26.14000 +0.39	26.67	25.49	25.76	159,051
27 Jul 20	25.75000 +0.60	26.95	25.68	26.40	102,596
24 Jul 20	25.15000 -4.12	29.06	25.00	29.03	212,362
23 Jul 20	29.27000 +0.45	29.85	28.74	28.92	168,665
22 Jul 20	28.82000 +1.10	28.86	27.36	28.01	79,073
21 Jul 20	27.72000 -0.85	29.21	27.42	29.00	110,501
20 Jul 20	28.57000 +1.43	28.80	27.54	27.77	184,836
17 Jul 20	27.14000 +2.78	27.46	24.95	25.09	172,400
16 Jul 20	24.36000 -0.07	25.61	24.07	25.06	129,600
15 Jul 20	24.43000 +1.18	24.68	23.74	23.76	136,100
14 Jul 20	23.25000 +1.02	23.54	22.10	22.23	150,100
13 Jul 20	22.23000 -1.17	24.06	22.22	23.57	273,300
10 Jul 20	23.40000 +0.25	23.44	22.42	23.08	157,000
09 Jul 20	23.15000 -0.25	23.62	22.80	23.40	84,100
08 Jul 20	23.40000 +0.35	23.76	22.94	23.09	59,800
07 Jul 20	23.05000 +0.00	23.26	22.20	22.64	90,800
06 Jul 20	23.05000 +0.03	23.54	22.99	23.48	68,700
02 Jul 20	23.02000 -0.32	23.69	22.91	23.69	86,300
01 Jul 20	23.34000 -0.49	23.80	22.87	23.80	109,300
30 Jun 20	23.83000 +0.62	24.05	22.80	23.21	126,700
29 Jun 20	23.21000 -0.44	24.12	23.01	24.08	121,800
26 Jun 20	23.65000 +0.12	23.82	22.87	23.41	683,868
25 Jun 20	23.53000 -0.19	23.73	22.81	23.65	129,179
24 Jun 20	23.72000 -1.07	25.10	23.30	24.52	151,750
23 Jun 20	24.79000 +0.96	25.50	24.10	24.10	256,840
22 Jun 20	23.83000 +0.66	24.01	22.75	23.18	240,225
19 Jun 20	23.17000 -0.03	23.77	23.00	23.31	298,893
18 Jun 20	23.20000 +0.17	24.13	22.91	22.91	281,648
17 Jun 20	23.03000 -0.24	23.56	22.76	23.30	217,820
16 Jun 20	23.27000 -0.10	24.20	22.89	24.18	152,775
15 Jun 20	23.37000 +0.83	23.66	22.00	22.37	226,972
12 Jun 20	22.54000 -0.39	24.31	22.25	23.63	153,545
11 Jun 20	22.93000 -2.25	25.02	22.60	24.94	210,026
10 Jun 20	25.18000 -1.91	27.31	25.01	27.00	86,535
09 Jun 20	27.09000 +0.66	27.18	25.24	26.18	78,251
08 Jun 20	26.43000 +1.78	26.61	24.66	25.21	126,540
05 Jun 20	24.65000 -0.09	25.90	24.26	25.33	124,604
04 Jun 20	24.74000 -1.79	26.92	24.33	26.38	69,317
03 Jun 20	26.53000 +0.75	27.08	25.44	26.08	86,106
02 Jun 20	25.78000 +0.33	26.35	24.27	25.66	91,491
01 Jun 20	25.45000 -2.21	27.99	25.37	27.98	185,262
29 May 20	27.66000 +0.75	27.81	26.11	26.88	71,671
28 May 20	26.91000 -0.88	28.52	26.56	28.02	61,336
27 May 20	27.79000 +1.34	28.04	24.90	26.48	89,872
26 May 20	26.45000 -3.28	30.04	26.41	30.00	171,592
22 May 20	29.73000 +0.51	30.39	28.72	29.19	55,101
21 May 20	29.22000 +0.72	29.44	27.45	28.45	56,936
20 May 20	28.50000 +2.37	28.62	26.24	26.85	94,838
19 May 20	26.13000 -1.51	27.67	26.02	27.48	102,074
18 May 20	27.64000 +2.76	29.23	26.04	26.13	129,592
15 May 20	24.88000 +0.91	25.36	23.68	24.39	46,506
14 May 20	23.97000 -0.85	25.03	23.58	24.45	198,589
13 May 20	24.82000 +0.62	25.32	23.74	24.05	116,623
12 May 20	24.20000 +0.59	25.86	23.00	23.37	122,186
11 May 20	23.61000 +0.51	23.75	22.27	22.75	137,431
08 May 20	23.10000 +1.19	23.66	22.31	22.31	125,207
07 May 20	21.91000 +0.03	22.36	21.56	22.18	44,812
06 May 20	21.88000 -1.28	23.51	21.74	23.16	56,381
05 May 20	23.16000 +1.82	23.25	21.60	21.72	121,975
04 May 20	21.34000 +1.08	21.34	20.02	20.22	53,197
01 May 20	20.26000 -0.77	20.86	19.00	20.66	110,045
30 Apr 20	21.03000 -2.11	23.34	20.93	23.04	84,777
29 Apr 20	23.14000 +0.97	23.92	22.17	22.86	66,991
28 Apr 20	22.17000 -1.38	23.95	22.12	23.95	48,705
27 Apr 20	23.55000 +0.81	24.00	23.05	23.16	106,518
24 Apr 20	22.74000 +0.85	22.87	21.56	21.95	62,878
23 Apr 20	21.89000 +1.13	22.27	20.77	20.77	78,559
22 Apr 20	20.76000 -0.05	21.33	20.49	21.07	94,109
21 Apr 20	20.81000 -0.83	22.35	20.20	21.22	134,596
20 Apr 20	21.64000 -1.19	22.94	21.39	22.60	126,435
17 Apr 20	22.83000 +0.14	23.50	22.40	23.49	200,136
16 Apr 20	22.69000 +0.92	22.94	21.51	22.10	231,863
15 Apr 20	21.77000 -0.23	22.22	21.12	22.01	278,854
14 Apr 20	22.00000 +0.49	22.71	21.75	22.24	195,506
13 Apr 20	21.51000 -0.24	22.23	21.01	21.73	238,585
09 Apr 20	21.75000 +0.35	22.43	21.22	21.78	264,220
08 Apr 20	21.40000 +0.00	21.93	21.17	21.93	236,898
07 Apr 20	21.40000 -0.60	22.96	21.14	22.57	193,753
06 Apr 20	22.00000 +1.00	22.50	21.58	22.39	236,666
03 Apr 20	21.00000 +0.04	21.22	20.20	20.74	171,089
02 Apr 20	20.96000 -0.52	21.94	20.01	21.29	185,147
01 Apr 20	21.48000 -1.42	22.85	21.10	21.80	177,412
31 Mar 20	22.90000 +0.52	22.99	21.67	22.43	149,213
30 Mar 20	22.38000 +0.68	22.97	21.76	22.51	243,663
27 Mar 20	21.70000 -0.95	22.50	20.76	21.96	228,424
26 Mar 20	22.65000 +2.40	22.69	20.25	20.43	254,844
25 Mar 20	20.25000 -1.10	22.72	19.84	21.26	347,487
24 Mar 20	21.35000 +1.73	22.38	20.09	21.19	246,283
23 Mar 20	19.62000 -2.59	22.66	17.55	22.66	402,999
20 Mar 20	22.21000 -0.39	23.50	21.24	22.87	1,258,851
19 Mar 20	22.60000 +4.01	23.50	18.61	18.83	239,993
18 Mar 20	18.59000 -1.66	19.78	17.77	19.06	222,742
17 Mar 20	20.25000 +3.45	20.74	16.39	17.14	424,475
16 Mar 20	16.80000 -4.52	18.13	16.01	16.32	353,056
13 Mar 20	21.32000 +2.98	21.62	15.82	19.17	171,178
12 Mar 20	18.34000 -1.15	19.22	17.78	18.06	279,842
11 Mar 20	19.49000 -4.35	24.37	19.00	23.17	390,355
10 Mar 20	23.84000 +1.59	24.25	22.01	22.85	457,116
09 Mar 20	22.25000 -3.10	24.62	21.10	22.57	351,975
06 Mar 20	25.35000 -1.70	27.01	24.40	26.13	334,798
05 Mar 20	27.05000 -0.54	27.80	25.97	26.95	214,118
04 Mar 20	27.59000 +0.88	27.81	26.84	27.17	138,616
03 Mar 20	26.71000 -0.20	28.60	26.25	26.99	200,145
02 Mar 20	26.91000 +2.16	27.25	25.06	25.32	275,562
28 Feb 20	24.75000 +1.96	24.75	21.27	22.19	188,914
27 Feb 20	22.79000 -2.61	25.00	22.50	24.96	124,622
26 Feb 20	25.40000 +0.90	26.84	24.61	24.77	161,748
25 Feb 20	24.50000 -0.49	25.80	24.04	25.00	87,170
24 Feb 20	24.99000 -2.45	26.89	24.64	26.57	119,167
21 Feb 20	27.44000 +0.25	27.60	26.68	27.20	93,522
20 Feb 20	27.19000 -0.48	28.00	26.53	27.74	125,745
19 Feb 20	27.67000 -1.01	29.25	26.32	28.75	197,075
18 Feb 20	28.68000 +1.79	28.94	26.81	27.00	94,156
14 Feb 20	26.89000 -1.26	28.75	26.56	28.15	201,812
13 Feb 20	28.15000 -1.22	29.86	27.62	29.41	124,904
12 Feb 20	29.36500 -0.84	31.38	28.50	30.74	204,374
11 Feb 20	30.21000 -3.94	34.69	30.06	34.00	253,113
10 Feb 20	34.15000 +6.11	34.30	30.00	30.01	381,747
07 Feb 20	28.04000 -0.95	29.07	27.60	29.00	75,359
06 Feb 20	28.99000 +0.91	30.04	28.30	28.33	59,707
05 Feb 20	28.08000 -0.62	29.54	27.54	29.05	89,321
04 Feb 20	28.70000 +1.30	29.33	27.45	27.58	91,828
03 Feb 20	27.40000 -0.56	29.42	27.00	28.75	163,136
31 Jan 20	27.96000 +0.10	31.09	27.87	28.02	227,244
30 Jan 20	27.86000 +3.96	27.91	23.45	23.68	837,437
29 Jan 20	23.90000 +0.43	24.34	23.26	23.46	48,738
28 Jan 20	23.47000 +0.05	24.55	23.45	23.73	72,801
27 Jan 20	23.42000 -0.24	24.44	23.12	23.73	237,376
24 Jan 20	23.66000 -1.60	25.80	23.12	25.39	354,529
23 Jan 20	25.26000 +1.36	25.77	23.46	23.80	241,280
22 Jan 20	23.90000 +0.55	24.42	23.12	23.55	160,189
21 Jan 20	23.35000 -0.20	23.93	23.07	23.70	53,480
17 Jan 20	23.55000 -0.14	23.92	23.06	23.92	88,230
16 Jan 20	23.69000 +0.17	24.65	23.33	23.71	80,920
15 Jan 20	23.52000 +0.13	24.56	23.34	23.50	116,900
14 Jan 20	23.39000 -0.69	24.56	23.32	23.88	71,445
13 Jan 20	24.08000 -1.25	25.34	23.77	25.34	86,841
10 Jan 20	25.33000 -0.07	26.04	24.57	25.56	121,106
09 Jan 20	25.40000 -0.36	26.16	24.80	26.00	152,145
08 Jan 20	25.76000 +1.15	26.03	24.61	24.74	249,759
07 Jan 20	24.61000 -0.09	24.91	24.19	24.69	87,260
06 Jan 20	24.70000 -0.32	27.16	24.08	25.00	174,271
03 Jan 20	25.02000 -1.52	26.43	24.93	26.07	151,242
02 Jan 20	26.54000 -1.78	28.78	25.85	28.78	107,302
31 Dec 19	28.32000 +0.76	29.58	27.43	27.47	151,637
30 Dec 19	27.56000 +0.98	27.86	25.67	26.61	131,374
27 Dec 19	26.58000 -0.66	27.41	26.36	27.41	74,157
26 Dec 19	27.24000 -1.36	28.60	27.11	28.60	125,761
24 Dec 19	28.60000 +1.73	28.72	26.97	26.97	74,094
23 Dec 19	26.87000 -2.47	29.76	26.25	29.43	239,422
20 Dec 19	29.34000 +1.26	29.94	27.46	28.30	564,237
19 Dec 19	28.08000 +0.47	28.75	27.33	27.88	140,224
18 Dec 19	27.61000 +0.84	29.09	26.99	27.47	137,667
17 Dec 19	26.77000 +1.79	26.98	25.16	25.16	150,649
16 Dec 19	24.98000 +0.82	25.25	23.22	24.58	137,062
13 Dec 19	24.16000 +0.34	24.98	23.77	23.78	77,188
12 Dec 19	23.82000 +0.65	24.30	23.01	23.21	72,995
11 Dec 19	23.17000 -2.20	25.46	22.59	25.46	322,060
10 Dec 19	25.37000 -1.74	28.07	25.16	27.11	132,932
09 Dec 19	27.11000 -1.87	30.56	25.90	28.98	151,404
06 Dec 19	28.98000 +3.95	29.25	25.22	25.22	101,502
05 Dec 19	25.03000 -0.19	26.44	24.64	25.47	106,436
04 Dec 19	25.22000 +0.82	25.60	23.96	24.28	149,668
03 Dec 19	24.40000 -1.10	25.59	23.30	25.14	286,106
02 Dec 19	25.50000 +1.00	25.77	24.32	24.54	107,410
29 Nov 19	24.50000 -0.46	25.03	24.40	24.88	27,536
27 Nov 19	24.96000 +0.20	25.32	24.50	24.75	123,206
26 Nov 19	24.76000 +0.87	24.98	23.28	23.88	231,429
25 Nov 19	23.89000 +1.40	24.10	22.04	22.57	90,130
22 Nov 19	22.49000 -0.31	23.14	22.16	22.88	74,760
21 Nov 19	22.80000 -1.30	24.11	22.60	24.02	91,723
20 Nov 19	24.10000 +0.24	24.31	22.43	23.70	150,317
19 Nov 19	23.86000 +0.12	24.43	23.26	23.78	109,710
18 Nov 19	23.74000 +0.42	23.83	22.44	23.29	95,830
15 Nov 19	23.32000 -2.59	25.88	23.19	25.85	196,769
14 Nov 19	25.91000 -0.58	26.55	25.28	26.31	145,650
13 Nov 19	26.49000 -0.92	28.00	26.07	27.86	88,165
12 Nov 19	27.41000 -2.38	31.36	26.24	30.27	162,341
11 Nov 19	29.79000 -0.08	30.45	29.25	29.79	106,215
08 Nov 19	29.87000 +1.70	30.02	27.27	27.92	165,666
07 Nov 19	28.17000 -0.65	30.10	27.78	29.38	93,655
06 Nov 19	28.82000 -1.97	31.06	28.41	30.71	129,845
05 Nov 19	30.79000 +0.32	31.86	30.09	30.52	69,518
04 Nov 19	30.47000 +1.76	30.80	29.00	29.44	264,278
01 Nov 19	28.71000 +0.37	29.01	27.83	28.50	83,891
31 Oct 19	28.34000 -0.68	29.00	27.01	29.00	118,535
30 Oct 19	29.02000 -0.78	29.97	27.52	29.80	200,394
29 Oct 19	29.80000 +3.95	30.00	25.85	26.11	240,227
28 Oct 19	25.85000 +0.92	25.94	24.46	25.15	129,894
25 Oct 19	24.93000 +2.07	25.32	21.68	23.26	188,965
24 Oct 19	22.86000 +0.15	23.24	22.02	22.74	108,019
23 Oct 19	22.71000 -0.25	23.09	21.87	23.05	96,924
22 Oct 19	22.96000 +0.24	23.41	22.39	22.77	66,821
21 Oct 19	22.72000 +0.41	22.93	21.56	22.42	58,121
18 Oct 19	22.31000 +0.03	22.53	21.43	22.10	76,589
17 Oct 19	22.28000 +0.03	23.17	22.04	22.31	94,494
16 Oct 19	22.25000 +0.44	22.84	21.66	21.78	51,650
15 Oct 19	21.81000 +1.35	22.17	20.03	20.44	75,066
14 Oct 19	20.46000 -0.44	22.30	20.10	20.86	67,968
11 Oct 19	20.90000 +0.20	22.07	20.58	20.77	78,289
10 Oct 19	20.70000 +0.69	20.95	19.87	19.87	75,140
09 Oct 19	20.01000 -1.52	21.77	19.32	21.67	158,838
08 Oct 19	21.53000 +0.24	21.83	19.23	21.02	121,774
07 Oct 19	21.29000 -0.48	22.10	20.55	21.69	112,763
04 Oct 19	21.77000 -0.09	22.46	20.01	21.94	49,112
03 Oct 19	21.86000 +0.18	22.87	21.06	21.68	127,653
02 Oct 19	21.68000 -0.38	22.02	20.08	22.01	132,647
01 Oct 19	22.06000 +0.57	22.48	21.33	21.75	158,552
30 Sep 19	21.49000 +0.96	22.36	19.93	20.46	116,846
27 Sep 19	20.53000 -0.86	22.33	19.21	21.49	277,428
26 Sep 19	21.39000 -1.40	23.67	21.27	22.88	111,224
25 Sep 19	22.79000 -2.13	25.01	22.49	24.95	256,361
24 Sep 19	24.92000 -0.52	25.69	24.15	25.67	317,554
23 Sep 19	25.44000 +2.33	25.89	23.14	23.14	395,264
20 Sep 19	23.11000 +1.06	23.77	21.27	22.14	1,734,846
19 Sep 19	22.05000 -0.76	23.72	21.66	22.75	288,266
18 Sep 19	22.81000 -1.44	24.90	22.51	24.42	257,380
17 Sep 19	24.25000 +0.62	24.89	22.41	23.81	219,593
16 Sep 19	23.63000 -2.96	27.30	23.60	26.41	247,638
13 Sep 19	26.59000 -1.00	27.93	25.59	27.64	203,291
12 Sep 19	27.59000 -0.91	29.81	27.23	28.51	152,135
11 Sep 19	28.50000 -0.30	30.60	28.06	28.83	223,263
10 Sep 19	28.80000 -4.68	33.33	28.80	32.91	288,956
09 Sep 19	33.48000 -2.07	35.71	33.16	35.71	270,541
06 Sep 19	35.55000 -0.96	38.26	35.26	36.28	248,844
05 Sep 19	36.51000 +0.42	37.40	34.86	36.05	190,514
04 Sep 19	36.09000 -1.63	38.76	36.00	38.00	245,156
03 Sep 19	37.72000 +0.28	39.04	37.41	37.76	140,912
30 Aug 19	37.44000 +0.04	38.43	37.38	37.75	91,547
29 Aug 19	37.40000 +2.53	37.90	34.01	34.86	168,491
28 Aug 19	34.87000 +1.71	35.25	32.10	32.58	145,097
27 Aug 19	33.16000 -1.87	35.97	32.03	35.31	199,647
26 Aug 19	35.03000 +3.21	35.86	31.70	31.90	113,671
23 Aug 19	31.82000 -0.11	33.15	31.08	31.74	68,022
22 Aug 19	31.93000 +0.01	34.71	29.82	32.06	113,218
21 Aug 19	31.92000 -0.71	32.99	31.19	32.83	77,871
20 Aug 19	32.63000 +1.03	33.00	30.49	31.42	105,356
19 Aug 19	31.60000 +0.73	31.93	29.42	30.89	69,974
16 Aug 19	30.87000 +0.87	31.76	28.68	30.00	101,516
15 Aug 19	30.00000 -0.27	31.97	29.31	30.36	131,073
14 Aug 19	30.27000 +0.27	31.59	26.46	28.13	71,722
13 Aug 19	30.00000 +1.81	30.47	27.84	28.18	288,560
12 Aug 19	28.19000 -0.59	29.26	25.92	28.83	119,451
09 Aug 19	28.78000 +0.80	29.57	26.29	27.82	140,117
08 Aug 19	27.98000 +1.13	28.66	26.55	27.01	66,323
07 Aug 19	26.85000 +0.40	27.82	25.62	26.39	102,071
06 Aug 19	26.45000 +1.14	27.10	25.51	25.59	77,095
05 Aug 19	25.31000 -1.04	26.97	24.82	25.99	76,092
02 Aug 19	26.35000 +0.70	26.99	25.37	25.37	74,091
01 Aug 19	25.65000 +1.01	25.80	23.81	24.73	77,160
31 Jul 19	24.64000 +0.27	24.65	23.07	24.59	34,669
30 Jul 19	24.37000 +0.72	24.92	23.34	23.53	52,388
29 Jul 19	23.65000 -0.24	24.44	22.92	23.68	153,045
26 Jul 19	23.89000 +0.65	24.60	22.65	23.05	20,649
25 Jul 19	23.24000 -1.83	25.24	22.33	24.81	93,705
24 Jul 19	25.07000 -0.43	25.50	23.49	25.26	47,548
23 Jul 19	25.50000 +2.50	25.86	22.39	23.23	119,392
22 Jul 19	23.00000 -0.45	23.85	22.01	23.29	156,045
19 Jul 19	23.45000 -0.44	24.48	23.15	23.76	84,838
18 Jul 19	23.89000 -0.67	24.91	22.84	24.56	104,538
17 Jul 19	24.56000 -1.82	26.64	24.51	26.64	99,296
16 Jul 19	26.38000 +0.16	27.73	25.26	26.22	112,981
15 Jul 19	26.22000 -0.76	28.68	25.71	27.20	144,259
12 Jul 19	26.98000 -0.87	27.91	26.68	27.91	84,235
11 Jul 19	27.85000 +1.14	29.00	26.45	26.79	328,784
10 Jul 19	26.71000 +0.06	28.07	26.60	26.73	180,961
09 Jul 19	26.65000 -0.64	27.49	26.50	27.49	221,692
08 Jul 19	27.29000 -0.71	28.48	26.50	28.28	201,224
05 Jul 19	28.00000 -0.15	30.31	27.32	27.57	211,757
03 Jul 19	28.15000 -0.44	28.99	27.45	28.63	61,754
02 Jul 19	28.59000 -0.28	29.86	27.50	28.80	226,762
01 Jul 19	28.87000 -0.30	29.89	27.03	29.89	159,368
28 Jun 19	29.17000 +0.31	31.76	28.25	29.28	290,745
27 Jun 19	28.86000 +2.45	29.00	26.02	26.54	492,217
26 Jun 19	26.41000 +0.42	26.68	25.39	26.19	179,167
25 Jun 19	25.99000 +0.46	26.52	24.75	25.75	147,023
24 Jun 19	25.53000 -1.76	26.96	24.66	26.96	322,903
21 Jun 19	27.29000 +1.29	27.40	24.68	25.84	309,341
20 Jun 19	26.00000 +0.43	27.50	23.38	25.01	762,963
19 Jun 19	25.57000 +0.00	30.14	25.51	27.21	6,258,569

Stoke Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	26.61000 +1.79	27.22	24.84	24.95	1,996,551
19 Oct 26	24.82000 +0.65	25.02	24.13	24.49	694,712
16 Oct 26	24.17000 -0.44	24.61	23.64	24.56	880,121
15 Oct 26	24.61000 +1.35	24.62	23.45	23.54	691,898
14 Oct 26	23.26000 +0.76	23.35	22.05	22.43	1,089,795
13 Oct 26	22.50000 -1.65	24.06	22.30	24.05	617,938
12 Oct 26	24.15000 -0.59	24.67	24.10	24.65	372,983
09 Oct 26	24.74000 +0.79	25.20	23.79	23.98	704,900
08 Oct 26	23.95000 -0.34	24.29	23.65	24.04	661,141
07 Oct 26	24.29000 -0.08	24.70	23.95	24.13	510,490
06 Oct 26	24.37000 -0.95	25.73	23.00	25.58	703,033
05 Oct 26	25.32000 -0.30	26.31	24.83	25.82	683,890
02 Oct 26	25.62000 -0.39	26.45	25.45	26.45	582,384
01 Oct 26	26.01000 +0.01	26.51	25.91	26.06	692,977
30 Sep 26	26.00000 +0.12	26.69	25.88	26.12	1,002,241
29 Sep 26	25.88000 +0.38	25.99	25.11	25.31	711,250
28 Sep 26	25.50000 +0.70	25.71	24.20	24.51	835,003
25 Sep 26	24.80000 -0.49	25.52	24.80	25.47	1,218,094
24 Sep 26	25.29000 -0.82	26.30	25.00	26.09	1,220,367
23 Sep 26	26.11000 -3.09	29.22	26.01	29.22	1,201,660
22 Sep 26	29.20000 +1.15	29.40	28.24	28.44	527,224
21 Sep 26	28.05000 -0.38	28.80	27.75	28.80	720,009
18 Sep 26	28.43000 -0.50	28.91	28.01	28.85	1,517,544
17 Sep 26	28.93000 +1.02	29.13	28.36	28.41	960,034
16 Sep 26	27.91000 -0.24	28.59	27.66	28.25	589,381
15 Sep 26	28.15000 -1.45	29.56	27.82	29.56	1,071,816
14 Sep 26	29.60000 +0.57	29.70	29.01	29.38	471,350
11 Sep 26	29.03000 -0.31	30.16	29.01	29.82	574,307
10 Sep 26	29.34000 -0.58	29.78	28.96	29.62	421,290
09 Sep 26	29.92000 -0.13	30.53	29.53	29.53	639,812
08 Sep 26	30.05000 +0.24	30.68	28.89	29.13	680,963
04 Sep 26	29.81000 -0.18	30.03	29.15	29.41	714,062
03 Sep 26	29.99000 -0.51	30.70	29.69	30.70	512,255
02 Sep 26	30.50000 -0.39	32.12	29.98	31.46	631,317
01 Sep 26	30.89000 -0.31	31.38	29.94	29.94	727,504
31 Aug 26	31.20000 -0.42	32.17	30.58	31.37	1,116,087
28 Aug 26	31.62000 -0.97	32.55	31.49	32.20	754,098
27 Aug 26	32.59000 -0.50	33.18	32.00	33.01	939,339
26 Aug 26	33.09000 -0.37	33.55	32.57	33.21	925,872
25 Aug 26	33.46000 +1.14	33.94	32.45	32.70	728,507
24 Aug 26	32.32000 +0.03	32.76	31.16	32.29	475,820
21 Aug 26	32.29000 +0.89	32.76	31.52	31.76	1,274,422
20 Aug 26	31.40000 -1.63	32.59	29.86	32.48	1,103,772
19 Aug 26	33.03000 +0.89	33.43	32.52	32.75	1,339,197
18 Aug 26	32.14000 +0.01	32.67	31.40	31.85	574,553
17 Aug 26	32.13000 +0.86	32.51	31.09	31.09	444,652
14 Aug 26	31.27000 -0.04	31.70	30.20	31.70	495,115
13 Aug 26	31.31000 -1.66	33.28	31.15	33.28	480,767
12 Aug 26	32.97000 +0.01	33.56	32.05	32.94	977,958
11 Aug 26	32.96000 +0.73	33.04	31.23	32.17	1,308,647
10 Aug 26	32.23000 -0.48	32.83	32.00	32.41	424,564
07 Aug 26	32.71000 +0.78	32.85	31.62	32.00	866,577
06 Aug 26	31.93000 +0.00	33.09	31.60	31.99	690,895
05 Aug 26	31.93000 +0.26	32.85	31.33	32.03	622,841
04 Aug 26	31.67000 +2.11	32.99	28.78	28.78	1,313,752
03 Aug 26	29.56000 +0.70	29.65	28.19	28.62	3,138,555
31 Jul 26	28.86000 -1.18	30.00	28.70	29.75	687,948
30 Jul 26	30.04000 +0.56	30.09	28.92	29.25	689,483
29 Jul 26	29.48000 +0.09	30.11	28.83	29.43	700,137
28 Jul 26	29.39000 +0.08	29.88	28.49	29.67	598,350
27 Jul 26	29.31000 +0.01	30.92	29.23	29.58	530,483
24 Jul 26	29.30000 -0.35	30.30	28.95	29.91	441,833
23 Jul 26	29.65000 +0.69	29.79	28.33	28.45	669,204
22 Jul 26	28.96000 +0.15	29.23	27.96	28.57	403,902
21 Jul 26	28.81000 +1.13	29.06	27.24	27.66	603,584
20 Jul 26	27.68000 -1.37	29.42	27.40	29.15	534,085
17 Jul 26	29.05000 -0.06	29.49	28.48	28.83	413,963
16 Jul 26	29.11000 -0.80	30.54	28.48	29.68	555,052
15 Jul 26	29.91000 +0.78	30.02	28.35	28.96	588,398
14 Jul 26	29.13000 -0.33	29.71	28.71	29.24	549,956
13 Jul 26	29.46000 -1.92	31.60	29.41	31.51	577,426
10 Jul 26	31.38000 -1.45	33.02	30.07	32.83	611,825
09 Jul 26	32.83000 +0.18	33.40	32.54	32.54	492,100
08 Jul 26	32.65000 -0.37	33.35	31.71	32.85	953,593
07 Jul 26	33.02000 +0.59	33.72	32.11	32.82	904,510
06 Jul 26	32.43000 -0.27	32.82	31.26	32.79	690,366
02 Jul 26	32.70000 -0.01	33.16	31.91	32.75	1,009,125
01 Jul 26	32.71000 -0.01	33.50	32.08	32.63	1,179,636
30 Jun 26	32.72000 +0.33	33.20	31.88	32.90	3,346,551
29 Jun 26	32.39000 +0.39	32.94	31.59	32.33	638,189
26 Jun 26	32.00000 +1.60	32.58	30.39	30.41	3,243,402
25 Jun 26	30.40000 +0.01	31.70	30.07	30.30	905,783
24 Jun 26	30.39000 -0.72	31.96	30.33	31.18	657,249
23 Jun 26	31.11000 +0.14	32.36	30.74	30.92	1,182,174
22 Jun 26	30.97000 -0.03	31.61	30.91	31.37	616,185
18 Jun 26	31.00000 +0.74	31.53	29.83	30.92	1,943,610
17 Jun 26	30.26000 +1.11	31.02	29.25	29.36	951,266
16 Jun 26	29.15000 -0.85	30.33	28.95	30.20	406,830
15 Jun 26	30.00000 +0.18	30.54	29.19	30.54	833,892
12 Jun 26	29.82000 +0.46	30.52	29.30	29.35	478,897
11 Jun 26	29.36000 +0.88	29.57	28.12	28.53	491,167
10 Jun 26	28.48000 -0.89	30.18	28.43	29.27	534,011
09 Jun 26	29.37000 +0.37	30.06	28.57	29.45	420,197
08 Jun 26	29.00000 -1.01	30.52	28.80	30.52	310,935
05 Jun 26	30.01000 -0.11	31.07	29.55	30.14	561,439
04 Jun 26	30.12000 +0.66	30.65	29.13	29.13	574,647
03 Jun 26	29.46000 +0.78	29.50	28.63	29.26	449,666
02 Jun 26	28.68000 -1.79	30.13	28.51	30.00	600,158
01 Jun 26	30.47000 -0.44	30.74	29.72	30.58	454,075
29 May 26	30.91000 -0.70	31.94	30.66	31.93	542,112
28 May 26	31.61000 +0.16	31.79	30.92	31.40	382,895
27 May 26	31.45000 +0.42	32.35	30.68	31.05	355,730
26 May 26	31.03000 +1.69	31.13	29.39	29.50	475,675
22 May 26	29.34000 -0.33	30.39	29.22	29.53	667,620
21 May 26	29.67000 -0.63	30.27	29.58	30.01	446,611
20 May 26	30.29500 +0.34	30.42	29.18	30.00	925,525
19 May 26	29.96000 +0.93	30.00	28.02	28.60	629,780
18 May 26	29.03000 -1.05	30.55	28.61	30.00	736,426
15 May 26	30.08000 -1.28	31.04	29.70	31.04	673,552
14 May 26	31.36000 -0.34	31.70	30.14	31.70	527,296
13 May 26	31.70000 -0.79	32.41	30.73	32.04	833,338
12 May 26	32.49000 -0.15	33.03	31.59	32.64	291,731
11 May 26	32.64000 -0.25	34.35	32.05	33.33	454,970
08 May 26	32.89000 +0.10	33.29	31.28	31.92	677,275
07 May 26	32.79000 -0.49	32.97	31.77	32.97	399,442
06 May 26	33.28000 +0.32	33.71	32.77	33.00	551,504
05 May 26	32.96000 -1.22	35.24	32.20	34.49	335,320
04 May 26	34.18000 +1.10	34.60	32.84	32.84	516,162
01 May 26	33.08000 +0.36	33.60	32.42	32.79	454,197
30 Apr 26	32.72000 +0.30	33.19	32.08	32.82	471,358
29 Apr 26	32.42000 -0.91	33.34	32.19	32.95	579,919
28 Apr 26	33.33000 -0.38	34.31	33.15	33.71	401,797
27 Apr 26	33.71000 -0.32	34.93	33.55	33.96	268,186
24 Apr 26	34.03000 -0.90	35.47	33.40	34.74	395,066
23 Apr 26	34.93000 -0.97	37.00	34.64	36.31	362,505
22 Apr 26	35.90000 +0.29	36.50	35.57	36.14	440,572
21 Apr 26	35.61000 -0.85	36.63	35.35	36.46	429,113
20 Apr 26	36.46000 -0.81	37.28	35.86	37.28	746,123
17 Apr 26	37.27000 +1.93	37.35	35.64	36.12	882,648
16 Apr 26	35.34000 -0.20	35.57	34.44	35.31	291,990
15 Apr 26	35.54000 -0.32	36.31	34.98	35.90	309,847
14 Apr 26	35.86000 +0.81	36.79	34.95	35.08	636,319
13 Apr 26	35.05000 +0.72	35.64	34.31	34.31	753,599
10 Apr 26	34.33000 -0.82	35.39	34.04	35.05	358,054
09 Apr 26	35.15000 +0.28	35.80	34.33	34.63	481,200
08 Apr 26	34.87000 +1.09	36.31	34.44	34.63	1,245,874
07 Apr 26	33.78000 +0.99	34.08	31.83	32.53	460,436
06 Apr 26	32.79000 +0.05	33.82	32.29	32.96	528,871
02 Apr 26	32.74000 +0.75	32.95	30.66	31.04	563,638
01 Apr 26	31.99000 -0.57	34.38	31.38	32.66	686,260
31 Mar 26	32.56000 +0.79	33.83	31.51	32.25	1,067,714
30 Mar 26	31.77000 -1.08	33.21	31.33	33.00	479,890
27 Mar 26	32.85000 -0.85	34.54	32.36	33.79	500,650
26 Mar 26	33.70000 -0.09	34.67	31.43	32.32	3,074,128
25 Mar 26	33.79000 +1.61	34.93	32.91	32.92	1,042,093
24 Mar 26	32.18000 -1.22	33.93	31.84	33.09	422,924
23 Mar 26	33.40000 -0.11	35.29	33.37	33.61	387,641
20 Mar 26	33.51000 +0.32	35.11	33.16	34.10	2,008,319
19 Mar 26	33.19000 +2.17	33.67	29.86	29.99	850,236
18 Mar 26	31.02000 -1.85	32.85	30.55	32.85	840,064
17 Mar 26	32.87000 -1.09	33.92	31.77	32.89	693,921
16 Mar 26	33.96000 +0.77	34.89	32.66	33.56	555,623
13 Mar 26	33.19000 -3.29	37.49	33.00	36.80	1,821,044
12 Mar 26	36.48000 -1.46	37.34	35.55	37.01	525,923
11 Mar 26	37.94000 -0.41	38.61	37.04	37.30	477,641
10 Mar 26	38.35000 +0.04	40.22	38.03	39.06	1,087,512
09 Mar 26	38.31000 +2.83	38.69	35.52	35.60	737,447
06 Mar 26	35.48000 +0.83	35.54	33.03	33.76	1,833,479
05 Mar 26	34.65000 +0.23	35.73	33.48	33.73	769,838
04 Mar 26	34.42000 +0.64	34.97	32.70	34.41	517,142
03 Mar 26	33.78000 -2.91	35.50	33.50	34.97	663,064
02 Mar 26	36.69000 +0.28	39.81	35.52	35.52	898,612
27 Feb 26	36.41000 +0.86	36.61	34.66	35.20	650,653
26 Feb 26	35.55000 +0.05	36.08	34.17	35.02	623,008
25 Feb 26	35.50000 +0.00	37.11	35.23	35.68	431,569
24 Feb 26	35.50000 -0.73	37.05	35.30	36.50	823,390
23 Feb 26	36.23000 +1.94	37.73	34.31	34.94	897,338
20 Feb 26	34.29000 -0.08	35.39	33.60	34.26	853,489
19 Feb 26	34.37000 +3.39	34.67	30.68	31.38	1,140,019
18 Feb 26	30.98000 -0.11	31.72	30.83	30.84	543,962
17 Feb 26	31.09000 -0.82	32.27	30.50	31.84	441,283
13 Feb 26	31.91000 +0.02	33.24	31.58	32.35	509,952
12 Feb 26	31.89000 -0.33	33.28	31.47	32.95	450,843
11 Feb 26	32.22000 -0.22	32.90	30.91	32.49	572,660
10 Feb 26	32.44000 +0.45	32.95	30.79	30.90	545,399
09 Feb 26	31.99000 -0.41	32.38	30.75	31.76	406,349
06 Feb 26	32.40000 +1.92	33.48	31.06	31.70	791,958
05 Feb 26	30.48000 -1.52	34.01	30.33	32.43	712,890
04 Feb 26	32.00000 -1.79	34.47	30.67	34.11	638,779
03 Feb 26	33.79000 +3.02	33.83	31.00	31.02	503,638
02 Feb 26	30.77000 +0.43	31.49	29.35	30.00	549,022
30 Jan 26	30.34000 -0.73	31.08	29.96	30.56	557,698
29 Jan 26	31.07000 +1.67	31.75	29.29	29.40	534,878
28 Jan 26	29.40000 -0.11	30.14	29.14	29.67	526,377
27 Jan 26	29.51000 +0.26	30.25	29.07	29.25	328,216
26 Jan 26	29.25000 -0.21	29.99	28.81	29.03	454,241
23 Jan 26	29.46000 -0.59	30.28	28.75	29.67	503,784
22 Jan 26	30.05000 +0.55	30.96	29.58	29.61	705,574
21 Jan 26	29.50000 +0.78	30.12	28.45	28.61	567,371
20 Jan 26	28.72000 +0.02	28.89	27.01	28.00	886,700
16 Jan 26	28.70000 -0.58	30.13	28.52	29.42	1,124,908
15 Jan 26	29.28000 -1.69	31.69	29.23	31.17	779,699
14 Jan 26	30.97000 +0.39	31.14	30.08	30.49	508,425
13 Jan 26	30.58000 +1.16	30.63	28.27	29.01	631,242
12 Jan 26	29.42000 -3.43	29.49	25.21	27.40	1,959,105
09 Jan 26	32.85000 -0.83	34.34	32.46	33.91	674,168
08 Jan 26	33.68000 -1.49	34.84	33.22	34.08	629,645
07 Jan 26	35.17000 -0.05	37.34	35.09	35.84	977,778
06 Jan 26	35.22000 +2.67	35.74	32.22	32.22	1,130,685
05 Jan 26	32.55000 +1.65	32.67	29.75	30.71	808,926
02 Jan 26	30.90000 -0.84	31.86	30.40	31.66	677,535
31 Dec 25	31.74000 -0.08	32.50	31.45	31.68	418,639
30 Dec 25	31.82000 -0.36	32.42	31.49	32.42	380,652
29 Dec 25	32.18000 +0.26	32.33	31.00	31.56	315,344
26 Dec 25	31.92000 -0.25	32.27	31.36	32.27	404,361
24 Dec 25	32.17000 +0.31	32.80	31.68	31.73	288,832
23 Dec 25	31.86000 -1.66	33.52	31.69	33.16	530,650
22 Dec 25	33.52000 +1.56	33.90	31.74	32.28	619,131
19 Dec 25	31.96000 +0.03	33.16	31.55	31.81	2,799,009
18 Dec 25	31.93000 -0.93	33.88	31.50	33.28	708,528
17 Dec 25	32.86000 -0.75	34.05	32.43	33.60	617,461
16 Dec 25	33.61000 +0.63	33.92	32.40	32.52	635,072
15 Dec 25	32.98000 +0.59	35.43	32.47	33.13	910,758
12 Dec 25	32.39000 -0.70	33.77	32.26	33.33	1,107,955
11 Dec 25	33.09000 -1.06	35.40	32.93	33.85	1,061,627
10 Dec 25	34.15000 +3.68	35.34	30.17	31.11	1,820,920
09 Dec 25	30.47000 -2.53	33.34	30.37	32.73	1,196,489
08 Dec 25	33.00000 +2.13	33.30	30.90	31.28	788,313
05 Dec 25	30.87000 -0.18	32.09	30.26	31.13	602,753
04 Dec 25	31.05000 +0.09	31.54	30.10	30.23	623,251
03 Dec 25	30.96000 +1.15	31.23	29.70	29.81	663,426
02 Dec 25	29.81000 -0.28	30.71	28.74	29.80	721,722
01 Dec 25	30.09000 -0.82	30.73	29.32	30.73	778,287
28 Nov 25	30.91000 -0.30	31.44	30.28	31.22	318,696
26 Nov 25	31.21000 +1.39	31.38	29.37	29.95	605,862
25 Nov 25	29.82000 -0.52	30.94	28.51	30.57	2,085,945
24 Nov 25	30.34000 +1.00	30.68	29.13	29.42	733,726
21 Nov 25	29.34000 +1.41	29.46	27.53	27.82	1,065,991
20 Nov 25	27.93000 -0.55	29.38	27.76	28.98	611,934
19 Nov 25	28.48000 -0.44	29.14	27.56	28.92	531,083
18 Nov 25	28.92000 +1.97	29.44	26.47	27.00	1,139,062
17 Nov 25	26.95000 +0.44	27.63	25.31	26.42	1,298,755
14 Nov 25	26.51000 +0.44	27.93	25.38	25.89	1,013,618
13 Nov 25	26.07000 +0.94	26.35	24.34	24.77	1,194,504
12 Nov 25	25.13000 +0.02	25.98	24.92	25.14	1,444,173
11 Nov 25	25.11000 +2.74	25.16	21.81	22.04	1,126,456
10 Nov 25	22.37000 -0.49	23.34	21.81	22.87	722,714
07 Nov 25	22.86000 +0.39	23.35	21.68	22.24	1,061,658
06 Nov 25	22.47000 -0.35	22.89	21.37	22.81	1,338,516
05 Nov 25	22.82000 -2.52	23.06	20.32	21.94	2,132,745
04 Nov 25	25.34000 -0.76	25.55	24.66	25.00	1,254,276
03 Nov 25	26.10000 -3.94	29.44	24.50	29.30	2,250,842
31 Oct 25	30.04000 -1.66	31.58	28.10	31.58	1,341,569
30 Oct 25	31.70000 +0.29	32.55	31.00	31.20	655,939
29 Oct 25	31.41000 -0.22	32.60	31.13	31.68	528,051
28 Oct 25	31.63000 -1.37	33.13	31.40	33.02	799,973
27 Oct 25	33.00000 +0.72	33.88	32.24	32.80	956,289
24 Oct 25	32.28000 +0.59	32.46	31.30	31.74	640,587
23 Oct 25	31.69000 -0.83	33.12	31.58	32.52	627,708
22 Oct 25	32.52000 -2.16	34.85	31.19	34.68	1,167,301
21 Oct 25	34.68000 +0.03	34.80	33.35	34.40	1,544,519
20 Oct 25	34.65000 +1.12	35.19	33.10	34.55	1,027,011
17 Oct 25	33.53000 -0.64	34.73	32.65	33.72	809,534
16 Oct 25	34.17000 -1.43	38.69	33.02	37.69	3,155,393
15 Oct 25	35.60000 +0.66	37.67	34.53	34.96	3,036,340
14 Oct 25	34.94000 +4.60	35.08	29.62	30.37	1,890,396
13 Oct 25	30.34000 +0.15	31.41	29.95	30.18	1,018,988
10 Oct 25	30.19000 +0.29	31.21	28.40	30.95	1,331,021
09 Oct 25	29.90000 -0.60	31.99	29.80	30.40	1,359,026
08 Oct 25	30.50000 +3.19	32.40	27.15	27.44	4,445,896
07 Oct 25	27.31000 +0.50	27.36	25.95	26.82	859,755
06 Oct 25	26.81000 +1.25	28.00	26.29	26.85	989,247
03 Oct 25	25.56000 +0.74	25.61	24.60	25.00	730,960
02 Oct 25	24.82000 +1.23	24.83	23.56	23.74	703,204
01 Oct 25	23.59000 +0.09	24.25	23.28	23.50	965,330
30 Sep 25	23.50000 -1.23	24.97	23.25	24.65	1,207,433
29 Sep 25	24.73000 +0.59	24.80	23.99	24.36	1,109,608
26 Sep 25	24.14000 +1.19	24.34	23.00	23.02	1,131,005
25 Sep 25	22.95000 +0.10	23.72	21.87	22.44	1,202,654
24 Sep 25	22.85000 +0.22	23.26	22.65	22.90	709,715
23 Sep 25	22.63000 -0.22	23.40	22.51	22.86	710,619
22 Sep 25	22.85000 -0.05	23.55	22.40	22.51	752,902
19 Sep 25	22.90000 -0.60	23.38	22.25	23.38	2,475,780
18 Sep 25	23.50000 +0.76	23.82	22.61	22.74	840,198
17 Sep 25	22.74000 -0.42	23.67	22.62	23.26	902,049
16 Sep 25	23.16000 -0.24	23.58	23.00	23.24	808,389
15 Sep 25	23.40000 -0.06	23.82	22.60	23.47	853,757
12 Sep 25	23.46000 -0.42	24.60	22.45	24.00	1,030,995
11 Sep 25	23.88000 +1.22	24.00	22.40	22.67	994,897
10 Sep 25	22.66000 +0.59	22.79	21.68	21.95	1,069,427
09 Sep 25	22.07000 +0.08	22.08	20.74	21.99	720,043
08 Sep 25	21.99000 +1.31	22.39	20.52	20.52	1,467,215
05 Sep 25	20.68000 +1.05	20.90	19.55	19.82	543,604
04 Sep 25	19.63000 -0.14	19.88	18.80	19.73	674,487
03 Sep 25	19.77000 +0.18	20.40	19.11	19.18	1,287,852
02 Sep 25	19.59000 -0.17	20.45	19.39	19.79	986,335
29 Aug 25	19.76000 -0.01	20.00	19.36	20.00	623,551
28 Aug 25	19.77000 +0.47	19.97	19.07	19.35	684,020
27 Aug 25	19.30000 -0.07	19.97	19.26	19.31	599,723
26 Aug 25	19.37000 +0.50	19.66	18.00	18.29	1,434,415
25 Aug 25	18.87000 -0.69	19.86	18.78	19.51	566,507
22 Aug 25	19.56000 -0.12	19.91	19.13	19.73	1,149,761
21 Aug 25	19.68000 +0.36	19.70	19.11	19.25	881,642
20 Aug 25	19.32000 +0.83	19.48	18.06	18.33	858,414
19 Aug 25	18.49000 -0.02	18.85	18.05	18.50	1,380,972
18 Aug 25	18.51000 +0.30	18.60	17.95	18.19	1,177,001
15 Aug 25	18.21000 +1.04	18.45	16.90	17.23	1,963,251
14 Aug 25	17.17000 +0.26	17.32	15.50	16.26	1,661,144
13 Aug 25	16.91000 +3.38	17.61	13.17	14.89	2,623,537
12 Aug 25	13.53000 +0.37	13.65	13.04	13.16	486,149
11 Aug 25	13.16000 +0.06	13.36	12.86	13.06	320,237
08 Aug 25	13.10000 -0.15	13.48	12.88	13.23	385,390
07 Aug 25	13.25000 +0.08	13.27	12.86	13.21	418,355
06 Aug 25	13.17000 +0.21	13.48	12.75	12.83	726,871
05 Aug 25	12.96000 -0.18	13.19	12.72	13.12	403,229
04 Aug 25	13.14000 +0.23	13.24	12.71	12.95	349,886
01 Aug 25	12.91000 +0.06	13.01	12.40	12.52	426,884
31 Jul 25	12.85000 -0.02	12.95	12.55	12.78	551,007
30 Jul 25	12.87000 +0.37	13.12	12.61	12.68	560,146
29 Jul 25	12.50000 -0.31	12.88	12.25	12.88	823,129
28 Jul 25	12.81000 -0.29	13.22	12.73	13.11	623,030
25 Jul 25	13.10000 -0.41	13.45	12.55	13.45	728,992
24 Jul 25	13.51000 -0.76	14.71	13.15	14.52	1,018,303
23 Jul 25	14.27000 +0.70	14.99	13.81	14.80	1,450,727
22 Jul 25	13.57000 +1.26	14.78	13.31	13.50	2,512,026
21 Jul 25	12.31000 -0.91	13.31	12.26	13.25	617,292
18 Jul 25	13.22000 +0.87	14.50	12.54	12.93	1,552,692
17 Jul 25	12.35000 +0.45	12.39	11.89	11.93	465,985
16 Jul 25	11.90000 +0.15	12.05	11.69	11.83	678,034
15 Jul 25	11.75000 -0.31	12.11	11.66	12.11	533,700
14 Jul 25	12.06000 +0.20	12.08	11.81	11.83	488,338
11 Jul 25	11.86000 -0.18	12.03	11.76	11.92	545,119
10 Jul 25	12.04000 +0.02	12.42	11.71	12.02	596,898
09 Jul 25	12.02000 +0.01	12.45	11.90	12.18	605,644
08 Jul 25	12.01000 +0.32	12.25	11.70	11.73	594,565
07 Jul 25	11.69000 +0.21	11.80	11.43	11.45	534,606
03 Jul 25	11.48000 -0.07	11.65	11.36	11.58	185,804
02 Jul 25	11.55000 -0.10	11.86	11.31	11.45	403,439
01 Jul 25	11.65000 +0.30	12.00	11.19	11.25	466,500
30 Jun 25	11.35000 -0.28	11.69	11.31	11.69	509,374
27 Jun 25	11.63000 -0.21	12.13	11.56	11.97	1,371,495
26 Jun 25	11.84000 +0.03	11.90	11.35	11.78	552,304
25 Jun 25	11.81000 +0.30	11.90	11.17	11.45	629,232
24 Jun 25	11.51000 -0.08	12.14	11.49	11.75	603,223
23 Jun 25	11.59000 +0.01	11.76	11.35	11.56	421,748
20 Jun 25	11.58000 +0.01	11.96	11.35	11.68	867,355
18 Jun 25	11.57000 -0.09	12.25	11.51	11.64	444,833
17 Jun 25	11.66000 -0.04	11.95	11.50	11.70	595,406
16 Jun 25	11.70000 +0.17	11.74	11.43	11.69	438,427
13 Jun 25	11.53000 -0.29	11.79	11.43	11.48	478,274
12 Jun 25	11.82000 +0.32	11.85	11.38	11.50	500,444
11 Jun 25	11.50000 +0.14	11.81	11.36	11.48	401,125
10 Jun 25	11.36000 +0.23	11.48	11.12	11.13	445,082
09 Jun 25	11.13000 -0.01	11.31	10.90	11.31	452,081
06 Jun 25	11.14000 +0.26	11.35	11.05	11.05	463,070
05 Jun 25	10.88000 -0.06	11.00	10.64	10.89	372,306
04 Jun 25	10.94000 +0.04	11.42	10.82	10.89	598,822
03 Jun 25	10.90000 +0.99	11.11	9.84	9.94	1,384,080
02 Jun 25	9.91000 +0.37	10.00	9.47	9.65	518,058
30 May 25	9.54000 -0.19	9.70	9.36	9.62	354,036
29 May 25	9.73000 +0.30	9.83	9.34	9.57	453,308
28 May 25	9.43000 +0.25	9.65	9.09	9.24	464,853
27 May 25	9.18000 -0.18	9.71	9.13	9.55	525,853
23 May 25	9.36000 -0.14	9.62	9.24	9.30	474,260
22 May 25	9.50000 +0.02	9.74	9.24	9.43	434,451
21 May 25	9.48000 -0.57	10.06	9.39	9.84	513,054
20 May 25	10.05000 +0.22	10.38	9.60	10.10	983,062
19 May 25	9.83000 +0.07	10.19	9.57	9.57	891,424
16 May 25	9.76000 +0.13	10.06	9.56	9.72	719,501
15 May 25	9.63000 +0.64	9.66	8.97	9.04	586,607
14 May 25	8.99000 +0.06	9.10	8.70	8.71	845,299
13 May 25	8.93000 -0.73	10.44	8.89	10.44	882,024
12 May 25	9.66000 +0.30	10.13	9.52	9.78	626,504
09 May 25	9.36000 +0.31	9.60	9.05	9.07	1,197,328
08 May 25	9.05000 +0.39	9.24	8.51	8.61	721,109
07 May 25	8.66000 -0.09	8.97	8.51	8.76	643,589
06 May 25	8.75000 -0.95	9.66	8.30	9.52	1,183,372
05 May 25	9.70000 +0.07	9.79	9.41	9.54	724,942
02 May 25	9.63000 -0.24	10.12	9.62	9.99	640,908
01 May 25	9.87000 +0.11	10.00	9.37	9.70	374,793
30 Apr 25	9.76000 +0.25	9.88	9.36	9.50	571,585
29 Apr 25	9.51000 +0.04	9.57	9.13	9.52	750,735
28 Apr 25	9.47000 -0.29	9.89	9.33	9.76	526,288
25 Apr 25	9.76000 -0.12	9.91	9.53	9.88	582,252
24 Apr 25	9.88000 +0.36	9.90	9.46	9.49	600,993
23 Apr 25	9.52000 +0.30	9.90	9.30	9.40	1,179,508
22 Apr 25	9.22000 +0.61	9.30	8.52	8.74	1,137,243
21 Apr 25	8.61000 +0.92	8.91	7.48	7.57	1,695,532
17 Apr 25	7.69000 +0.13	7.72	7.34	7.55	421,084
16 Apr 25	7.56000 -0.19	7.70	7.31	7.62	329,535
15 Apr 25	7.75000 +0.19	7.99	7.41	7.41	512,136
14 Apr 25	7.56000 +0.54	7.69	6.89	7.14	766,134
11 Apr 25	7.02000 +0.50	7.13	6.41	6.51	730,946
10 Apr 25	6.52000 +0.09	6.55	5.94	6.23	904,607
09 Apr 25	6.43000 +0.53	6.47	5.35	5.76	1,150,342
08 Apr 25	5.90000 -0.11	6.34	5.71	6.25	1,161,932
07 Apr 25	6.01000 +0.07	6.17	5.45	5.68	1,015,422
04 Apr 25	5.94000 -0.36	6.20	5.66	6.07	1,135,455
03 Apr 25	6.30000 -0.30	6.44	6.00	6.22	727,708
02 Apr 25	6.60000 +0.37	6.66	6.14	6.16	795,455
01 Apr 25	6.23000 -0.42	6.73	6.10	6.59	1,555,341
31 Mar 25	6.65000 -0.56	7.08	6.60	7.00	993,446
28 Mar 25	7.21000 -0.24	7.48	7.06	7.45	572,399
27 Mar 25	7.45000 +0.05	7.56	7.29	7.43	941,577
26 Mar 25	7.40000 -0.34	7.74	7.18	7.74	1,380,337
25 Mar 25	7.74000 -0.55	8.34	7.52	8.27	1,073,561
24 Mar 25	8.29000 +0.14	8.45	8.10	8.26	964,251
21 Mar 25	8.15000 -0.18	8.35	7.66	8.21	1,407,236
20 Mar 25	8.33000 +0.07	8.41	8.00	8.05	1,070,528
19 Mar 25	8.26000 -0.61	8.95	8.03	8.95	1,260,631
18 Mar 25	8.87000 -0.13	8.93	7.70	8.63	1,627,627
17 Mar 25	9.00000 +0.40	9.03	8.50	8.60	822,457
14 Mar 25	8.60000 +0.49	8.72	8.18	8.18	876,916
13 Mar 25	8.11000 -0.41	8.61	8.10	8.44	535,770
12 Mar 25	8.52000 +0.32	8.59	8.13	8.25	516,160
11 Mar 25	8.20000 +0.25	8.28	7.65	7.96	491,658
10 Mar 25	7.95000 -0.06	8.20	7.70	7.96	723,909
07 Mar 25	8.01000 -0.14	8.21	7.82	8.07	513,059
06 Mar 25	8.15000 -0.01	8.19	7.91	8.01	422,308
05 Mar 25	8.16000 +0.58	8.20	7.51	7.51	559,060
04 Mar 25	7.58000 +0.18	7.69	7.22	7.34	570,783
03 Mar 25	7.40000 -0.45	7.93	7.31	7.84	710,773
28 Feb 25	7.85000 -0.14	8.13	7.77	7.98	661,998
27 Feb 25	7.99000 -0.28	8.52	7.99	8.32	442,442
26 Feb 25	8.27000 +0.02	8.37	8.13	8.25	523,557
25 Feb 25	8.25000 -0.25	8.63	8.24	8.46	671,615
24 Feb 25	8.50000 +0.17	8.74	8.13	8.33	891,203
21 Feb 25	8.33000 -0.41	9.14	8.20	8.90	1,043,541
20 Feb 25	8.74000 -0.56	9.33	8.49	9.30	1,626,154
19 Feb 25	9.30000 -0.41	9.94	9.20	9.80	960,995
18 Feb 25	9.71000 -0.97	11.11	9.69	10.80	1,629,398
14 Feb 25	10.68000 +0.05	11.07	10.58	10.70	347,444
13 Feb 25	10.63000 +0.37	10.64	10.00	10.43	420,373
12 Feb 25	10.26000 -0.06	10.35	9.94	10.03	595,973
11 Feb 25	10.32000 +0.05	10.36	9.76	10.04	345,881
10 Feb 25	10.27000 -1.08	11.46	9.98	11.13	1,004,564
07 Feb 25	11.35000 -1.39	12.90	11.28	12.74	605,766
06 Feb 25	12.74000 +0.04	12.82	12.46	12.78	701,868
05 Feb 25	12.70000 +0.10	12.98	12.50	12.69	1,005,251
04 Feb 25	12.60000 +1.08	12.85	11.30	11.52	1,375,237
03 Feb 25	11.52000 +0.04	11.81	11.03	11.15	1,010,191
31 Jan 25	11.48000 +0.49	11.73	10.91	11.07	898,778
30 Jan 25	10.99000 +0.48	11.15	10.55	10.66	491,452
29 Jan 25	10.51000 +0.69	10.85	9.76	9.80	726,097
28 Jan 25	9.82000 -0.75	10.60	9.72	10.50	473,322
27 Jan 25	10.57000 -0.05	11.11	10.35	10.53	418,496
24 Jan 25	10.62000 +0.02	10.85	10.48	10.59	351,177
23 Jan 25	10.60000 +0.58	10.67	9.66	9.90	663,517
22 Jan 25	10.02000 +0.22	10.43	9.66	9.77	572,724
21 Jan 25	9.80000 +0.44	9.81	9.30	9.47	753,570
17 Jan 25	9.36000 -0.10	9.65	9.35	9.55	270,410
16 Jan 25	9.46000 -0.03	9.59	8.98	9.59	665,890
15 Jan 25	9.49000 +0.81	9.77	8.81	9.04	1,350,602
14 Jan 25	8.68000 -0.24	9.14	8.42	9.00	880,979
13 Jan 25	8.92000 -0.08	9.00	8.55	8.89	1,095,431
10 Jan 25	9.00000 +0.04	9.11	8.77	9.00	1,608,199
08 Jan 25	8.96000 -0.35	9.54	8.76	9.54	1,001,690
07 Jan 25	9.31000 -1.71	10.56	8.88	9.82	2,306,193
06 Jan 25	11.02000 -0.47	11.63	10.98	11.51	415,738
03 Jan 25	11.49000 +0.22	11.73	11.18	11.18	521,232
02 Jan 25	11.27000 +0.24	11.68	10.99	11.13	392,565
31 Dec 24	11.03000 +0.23	11.09	10.77	10.96	192,263
30 Dec 24	10.80000 -0.26	11.09	10.53	10.86	510,275
27 Dec 24	11.06000 -0.18	11.54	10.91	11.12	304,704
26 Dec 24	11.24000 -0.08	11.47	11.02	11.22	433,695
24 Dec 24	11.32000 -0.29	11.61	11.10	11.35	517,263
23 Dec 24	11.61000 -0.07	11.79	11.35	11.58	2,547,036
20 Dec 24	11.68000 +0.38	11.84	10.81	10.81	1,156,162
19 Dec 24	11.30000 +0.19	11.34	10.61	11.21	660,611
18 Dec 24	11.11000 -0.99	12.14	10.81	12.04	797,572
17 Dec 24	12.10000 -0.14	12.58	11.99	12.21	368,027
16 Dec 24	12.24000 +0.18	12.41	11.80	12.08	322,595
13 Dec 24	12.06000 -0.26	12.55	11.92	12.32	410,188
12 Dec 24	12.32000 -0.66	13.24	12.24	12.85	393,508
11 Dec 24	12.98000 -0.28	13.37	12.76	13.25	283,002
10 Dec 24	13.26000 -0.50	14.39	13.04	13.89	871,161
09 Dec 24	13.76000 +0.49	14.30	12.99	13.02	832,690
06 Dec 24	13.27000 +0.70	13.45	12.57	12.57	922,164
05 Dec 24	12.57000 -0.24	12.74	12.10	12.53	719,683
04 Dec 24	12.81000 +1.38	13.50	11.80	11.89	1,371,135
03 Dec 24	11.43000 -0.64	12.23	11.38	12.04	815,906
02 Dec 24	12.07000 -0.04	12.29	11.75	11.98	280,597
29 Nov 24	12.11000 +0.20	12.27	11.81	11.99	176,506
27 Nov 24	11.91000 +0.14	12.00	11.54	11.85	245,763
26 Nov 24	11.77000 -0.01	12.05	11.65	11.80	564,818
25 Nov 24	11.78000 +0.35	12.24	11.51	11.65	429,999
22 Nov 24	11.43000 +0.16	11.60	11.15	11.32	243,374
21 Nov 24	11.27000 -0.04	11.73	11.13	11.26	237,313
20 Nov 24	11.31000 -0.30	11.64	11.08	11.49	371,160
19 Nov 24	11.61000 -0.27	11.85	11.26	11.78	318,836
18 Nov 24	11.88000 -0.15	12.60	11.84	12.25	1,359,671
15 Nov 24	12.03000 -1.89	13.95	11.82	13.88	813,799
14 Nov 24	13.92000 +0.02	14.72	13.88	14.00	718,332
13 Nov 24	13.90000 +0.28	14.20	13.66	13.83	406,750
12 Nov 24	13.62000 -0.19	13.77	13.39	13.75	299,801
11 Nov 24	13.81000 -0.07	14.33	13.74	13.97	295,232
08 Nov 24	13.88000 +0.61	13.94	13.25	13.33	296,952
07 Nov 24	13.27000 +0.02	13.75	13.03	13.29	280,146
06 Nov 24	13.25000 +0.20	13.81	12.97	13.70	496,644
05 Nov 24	13.05000 -0.05	13.09	12.49	13.09	360,216
04 Nov 24	13.10000 +0.24	13.12	12.49	12.65	719,893
01 Nov 24	12.86000 +0.50	12.92	12.36	12.40	685,488
31 Oct 24	12.36000 -0.14	12.44	12.26	12.37	319,615
30 Oct 24	12.50000 +0.10	12.76	12.33	12.33	161,148
29 Oct 24	12.40000 +0.09	12.46	12.03	12.23	144,723
28 Oct 24	12.31000 +0.40	12.32	12.01	12.13	157,281
25 Oct 24	11.91000 -0.14	12.33	11.80	12.05	140,240
24 Oct 24	12.05000 -0.01	12.24	11.95	12.16	149,421
23 Oct 24	12.06000 -0.46	12.51	11.92	12.40	174,121
22 Oct 24	12.52000 -0.06	12.77	12.41	12.51	222,512
21 Oct 24	12.58000 -0.42	12.94	12.28	12.88	341,942
18 Oct 24	13.00000 -0.27	13.46	12.91	13.30	185,109
17 Oct 24	13.27000 +0.24	13.59	12.66	12.89	766,730
16 Oct 24	13.03000 +0.34	13.19	12.63	12.72	346,084
15 Oct 24	12.69000 -0.07	13.02	12.54	12.76	437,232
14 Oct 24	12.76000 +0.92	13.14	12.16	12.16	698,930
11 Oct 24	11.84000 +0.44	12.55	11.40	11.40	698,660
10 Oct 24	11.40000 -0.55	11.95	11.23	11.50	742,636
09 Oct 24	11.95000 -0.33	12.32	11.73	12.32	424,399
08 Oct 24	12.28000 +0.88	12.44	11.43	11.52	430,135
07 Oct 24	11.40000 -0.39	11.78	11.15	11.78	452,640
04 Oct 24	11.79000 -0.02	12.09	11.31	11.95	352,147
03 Oct 24	11.81000 -0.38	12.08	11.60	12.03	414,352
02 Oct 24	12.19000 -0.18	12.39	11.73	12.16	647,116
01 Oct 24	12.37000 +0.08	12.49	11.62	12.25	967,466
30 Sep 24	12.29000 +0.05	12.46	11.80	12.20	822,241
27 Sep 24	12.24000 -0.02	12.51	12.17	12.47	377,522
26 Sep 24	12.26000 -0.50	12.98	12.10	12.98	476,434
25 Sep 24	12.76000 -0.10	13.19	12.57	12.93	654,641
24 Sep 24	12.86000 -0.41	13.25	12.56	12.99	540,174
23 Sep 24	13.27000 -0.48	13.78	13.06	13.78	600,515
20 Sep 24	13.75000 -1.39	15.14	13.74	15.14	1,527,111
19 Sep 24	15.14000 -0.08	16.15	15.06	15.73	610,413
18 Sep 24	15.22000 +0.10	15.86	15.02	15.16	308,940
17 Sep 24	15.12000 +0.40	15.36	14.64	14.77	446,689
16 Sep 24	14.72000 +0.25	14.81	14.07	14.47	1,908,433
13 Sep 24	14.47000 +0.76	14.66	13.71	13.71	572,709
12 Sep 24	13.71000 -1.03	14.87	13.62	14.83	542,890
11 Sep 24	14.74000 -1.18	15.91	14.08	15.84	392,537
10 Sep 24	15.92000 +0.57	15.92	14.80	15.43	322,626
09 Sep 24	15.35000 +0.65	15.56	14.77	14.77	435,611
06 Sep 24	14.70000 -0.45	15.31	14.16	15.23	331,470
05 Sep 24	15.15000 -0.34	15.73	14.79	15.56	338,153
04 Sep 24	15.49000 +0.46	15.52	14.86	15.12	299,668
03 Sep 24	15.03000 +0.48	15.53	14.28	14.52	625,443
30 Aug 24	14.55000 +0.65	14.65	13.66	13.99	612,652
29 Aug 24	13.90000 +0.17	14.21	13.58	13.84	242,034
28 Aug 24	13.73000 -0.14	14.03	13.52	13.79	162,541
27 Aug 24	13.87000 -0.31	14.13	13.61	14.13	194,440
26 Aug 24	14.18000 +0.19	14.20	13.82	13.97	211,105
23 Aug 24	13.99000 +0.24	14.38	13.57	13.88	263,308
22 Aug 24	13.75000 -1.05	14.87	13.55	14.80	389,893
21 Aug 24	14.80000 +0.09	15.08	14.56	14.77	296,893
20 Aug 24	14.71000 -0.13	15.43	14.18	14.86	377,638
19 Aug 24	14.84000 +0.21	14.85	14.33	14.63	501,171
16 Aug 24	14.63000 +0.38	15.25	14.11	14.25	669,399
15 Aug 24	14.25000 +0.28	14.57	14.04	14.45	437,700
14 Aug 24	13.97000 -0.20	14.23	13.73	14.17	188,066
13 Aug 24	14.17000 -0.27	14.65	13.92	14.56	215,410
12 Aug 24	14.44500 +0.02	14.69	13.85	14.48	224,747
09 Aug 24	14.42000 +0.28	14.53	13.92	14.16	289,041
08 Aug 24	14.14000 +0.43	14.49	13.67	14.24	476,705
07 Aug 24	13.71000 -0.52	15.02	13.44	15.02	526,889
06 Aug 24	14.23000 +0.65	14.42	13.10	13.52	313,330
05 Aug 24	13.58000 -0.88	13.90	12.51	13.25	368,488
02 Aug 24	14.46000 -0.26	14.63	13.51	13.51	532,766
01 Aug 24	14.72000 -0.25	15.04	14.17	14.97	377,957
31 Jul 24	14.97000 +0.39	15.53	14.35	14.67	438,818
30 Jul 24	14.58000 -0.22	15.24	14.42	14.85	271,826
29 Jul 24	14.80000 -1.06	15.86	14.44	15.80	430,438
26 Jul 24	15.86000 +1.30	15.97	14.78	14.90	942,545
25 Jul 24	14.56000 +0.28	15.10	14.34	14.34	425,485
24 Jul 24	14.28000 -0.30	14.70	13.95	14.46	436,416
23 Jul 24	14.58000 -0.57	15.52	14.53	15.02	1,001,870
22 Jul 24	15.15000 +1.57	15.36	13.46	13.68	825,750
19 Jul 24	13.58000 -0.05	13.92	13.49	13.66	263,134
18 Jul 24	13.63000 -0.05	14.12	13.29	13.62	584,473
17 Jul 24	13.68000 -1.06	14.60	13.63	14.40	392,243
16 Jul 24	14.74000 +0.16	15.25	14.62	14.78	548,678
15 Jul 24	14.58000 +0.33	14.91	14.23	14.49	714,964
12 Jul 24	14.25000 +0.22	14.87	13.88	14.23	474,902
11 Jul 24	14.03000 +0.77	14.52	13.66	13.71	519,281
10 Jul 24	13.26000 -0.12	13.79	12.97	13.56	299,641
09 Jul 24	13.38000 +0.44	13.53	12.81	12.98	619,961
08 Jul 24	12.94000 -0.18	13.70	12.70	13.35	346,174
05 Jul 24	13.12000 +0.45	13.16	12.24	12.52	560,381
03 Jul 24	12.67000 -0.16	13.42	12.64	12.87	336,169
02 Jul 24	12.83000 -1.04	13.94	12.81	13.67	542,610
01 Jul 24	13.87000 +0.36	14.01	13.39	13.51	958,091
28 Jun 24	13.51000 +0.20	13.68	12.86	13.60	3,182,272
27 Jun 24	13.31000 +0.39	13.38	12.76	12.97	783,226
26 Jun 24	12.92000 -1.03	13.87	12.90	13.82	921,784
25 Jun 24	13.95000 -0.38	14.60	13.75	14.29	472,291
24 Jun 24	14.33000 +0.10	14.61	13.65	13.99	654,352
21 Jun 24	14.23000 -0.53	15.24	14.14	14.87	2,593,989
20 Jun 24	14.76000 -0.31	15.26	14.51	14.88	547,387
18 Jun 24	15.07000 -0.53	15.80	15.00	15.56	462,287
17 Jun 24	15.60000 -0.65	16.62	15.52	16.21	694,799
14 Jun 24	16.25000 -1.27	17.34	16.00	17.00	561,194
13 Jun 24	17.52000 +0.33	17.58	16.67	17.18	406,917
12 Jun 24	17.19000 +1.35	17.45	16.25	16.57	625,959
11 Jun 24	15.84000 +0.95	15.87	14.64	14.70	382,037
10 Jun 24	14.89000 +0.03	15.30	14.69	14.76	1,156,521
07 Jun 24	14.86000 -0.35	15.19	14.55	14.76	370,083
06 Jun 24	15.21000 -1.20	16.50	15.00	16.36	429,760
05 Jun 24	16.41000 +0.51	16.69	15.67	16.12	672,516
04 Jun 24	15.90000 +0.42	15.90	14.98	15.40	724,265
03 Jun 24	15.48000 +0.86	15.82	14.62	14.87	500,408
31 May 24	14.62000 +0.84	14.92	13.90	13.90	1,648,805
30 May 24	13.78000 +0.01	14.30	13.67	14.02	430,433
29 May 24	13.77000 -0.29	14.01	13.54	13.79	326,147
28 May 24	14.06500 -0.35	14.63	13.45	14.63	640,073
24 May 24	14.41000 -0.30	15.03	14.38	14.81	457,975
23 May 24	14.71000 -1.10	15.64	14.60	15.53	535,921
22 May 24	15.81000 +0.46	16.66	14.80	15.34	823,509
21 May 24	15.35000 -0.75	16.36	15.10	15.92	714,683
20 May 24	16.10000 +2.20	16.44	13.93	13.96	1,329,825
17 May 24	13.90000 -0.13	14.18	13.73	14.11	471,125
16 May 24	14.03000 -0.10	14.39	13.91	14.10	762,675
15 May 24	14.13000 +1.33	14.80	13.17	13.25	1,238,656
14 May 24	12.80000 +1.25	12.88	11.61	11.75	952,119
13 May 24	11.55000 +0.07	11.89	11.42	11.52	263,978
10 May 24	11.48000 -0.53	12.24	11.01	12.14	753,363
09 May 24	12.01000 +0.41	12.12	11.58	11.62	313,190
08 May 24	11.60000 -0.34	12.12	11.38	11.72	493,094
07 May 24	11.94000 +0.07	12.10	11.37	11.88	738,061
06 May 24	11.87000 -0.15	12.31	11.65	12.02	608,897
03 May 24	12.02000 +0.33	12.60	11.59	12.00	529,278
02 May 24	11.69000 +0.13	11.98	11.45	11.66	704,158
01 May 24	11.56000 +0.53	11.82	10.97	11.14	790,007
30 Apr 24	11.03000 -0.83	11.93	10.98	11.69	762,814
29 Apr 24	11.86000 -0.55	12.73	11.50	11.80	918,433
26 Apr 24	12.41000 +0.72	12.43	11.49	11.60	896,120
25 Apr 24	11.69000 +0.03	11.82	11.11	11.41	516,531
24 Apr 24	11.66000 +0.41	12.04	11.07	11.18	1,474,467
23 Apr 24	11.25000 +0.00	11.87	11.07	11.24	601,868
22 Apr 24	11.25000 -0.80	12.00	10.90	12.00	1,289,842
19 Apr 24	12.05000 +0.40	12.20	11.50	11.55	1,011,845
18 Apr 24	11.65000 -0.07	12.27	11.54	11.76	1,059,325
17 Apr 24	11.72000 -0.73	12.97	11.63	12.51	741,095
16 Apr 24	12.45000 +0.24	12.76	11.81	12.00	392,368
15 Apr 24	12.21000 -0.56	12.87	12.00	12.81	2,370,827
12 Apr 24	12.77000 -0.73	13.82	12.54	13.35	526,717
11 Apr 24	13.50000 +0.74	13.61	12.41	12.88	527,723
10 Apr 24	12.76000 -0.09	13.01	12.20	12.31	603,027
09 Apr 24	12.85000 -0.15	13.30	12.18	13.00	1,770,357
08 Apr 24	13.00000 +0.43	13.49	12.52	12.70	991,020
05 Apr 24	12.57000 +0.40	12.86	11.80	12.18	634,950
04 Apr 24	12.17000 -0.64	13.89	11.77	13.05	892,352
03 Apr 24	12.81500 -0.27	13.49	12.33	13.04	1,379,097
02 Apr 24	13.08000 -0.41	13.11	12.00	13.10	1,999,173
01 Apr 24	13.49000 -0.01	13.64	12.59	13.22	1,449,905
28 Mar 24	13.50000 -0.67	14.25	12.20	14.19	4,559,318
27 Mar 24	14.17000 +3.88	16.40	10.35	11.20	17,159,964
26 Mar 24	10.29000 +3.79	13.00	10.16	11.07	19,143,680
25 Mar 24	6.50000 +0.20	6.80	6.29	6.29	1,244,990
22 Mar 24	6.30000 +0.31	6.45	5.93	6.01	1,161,425
21 Mar 24	5.99000 +0.00	6.34	5.80	6.11	106,785
20 Mar 24	5.99000 +0.19	6.18	5.60	5.82	117,943
19 Mar 24	5.80000 -0.28	6.39	5.71	5.90	461,491
18 Mar 24	6.08000 -0.31	6.71	5.92	6.40	152,501
15 Mar 24	6.39000 -0.09	6.80	6.17	6.48	262,040
14 Mar 24	6.48000 -0.37	6.95	6.42	6.85	353,963
13 Mar 24	6.85000 +0.22	6.89	6.50	6.60	209,816
12 Mar 24	6.63000 -0.59	7.53	6.56	7.23	756,071
11 Mar 24	7.22000 -0.35	7.64	7.05	7.60	58,352
08 Mar 24	7.57000 -0.08	8.17	7.46	7.86	134,185
07 Mar 24	7.65000 -0.32	8.58	7.43	8.09	241,806
06 Mar 24	7.97000 +0.84	8.10	6.74	7.17	272,155
05 Mar 24	7.13000 +0.28	7.90	6.55	6.86	329,615
04 Mar 24	6.85500 -0.78	7.74	6.80	7.63	340,646
01 Mar 24	7.63000 -0.11	8.00	7.46	7.74	307,240
29 Feb 24	7.74000 -0.22	8.25	7.62	8.18	267,322
28 Feb 24	7.96000 -0.21	8.44	7.62	8.17	588,805
27 Feb 24	8.17000 +1.52	8.39	6.60	6.82	732,813
26 Feb 24	6.65000 +0.71	7.11	5.99	6.00	485,903
23 Feb 24	5.94000 +0.62	6.13	5.28	5.30	158,937
22 Feb 24	5.32000 -0.04	5.60	5.21	5.36	135,531
21 Feb 24	5.36000 -0.02	5.68	5.20	5.40	88,523
20 Feb 24	5.38000 +0.11	5.42	5.14	5.22	117,082
16 Feb 24	5.27000 -0.04	5.48	5.11	5.24	116,654
15 Feb 24	5.31000 +0.14	5.39	4.92	5.29	214,910
14 Feb 24	5.17000 +1.05	5.42	4.38	4.39	666,375
13 Feb 24	4.12000 -0.86	5.11	4.09	4.75	156,907
12 Feb 24	4.98000 +0.31	5.01	4.68	4.68	144,410
09 Feb 24	4.67000 +0.28	4.74	4.37	4.37	80,273
08 Feb 24	4.39000 +0.05	4.47	4.30	4.36	80,429
07 Feb 24	4.34000 -0.37	4.90	4.34	4.72	54,858
06 Feb 24	4.71000 +0.25	4.78	4.39	4.43	109,536
05 Feb 24	4.46000 -0.20	4.60	4.35	4.57	65,541
02 Feb 24	4.65500 -0.23	4.86	4.64	4.84	48,341
01 Feb 24	4.89000 +0.05	4.98	4.61	4.85	116,221
31 Jan 24	4.84000 +0.01	5.12	4.76	4.86	168,020
30 Jan 24	4.83000 -0.43	5.19	4.75	5.19	142,204
29 Jan 24	5.26000 +0.34	5.27	4.85	4.91	148,419
26 Jan 24	4.92000 +0.08	4.98	4.78	4.88	43,631
25 Jan 24	4.84000 +0.07	4.87	4.66	4.84	98,395
24 Jan 24	4.77000 -0.16	5.03	4.75	5.03	52,275
23 Jan 24	4.93000 -0.03	5.05	4.86	5.01	83,204
22 Jan 24	4.96000 +0.03	5.11	4.88	4.94	105,868
19 Jan 24	4.93000 +0.07	5.02	4.77	4.89	248,141
18 Jan 24	4.86000 +0.05	4.89	4.71	4.84	121,405
17 Jan 24	4.81000 -0.18	4.89	4.65	4.89	143,944
16 Jan 24	4.99000 -0.13	5.11	4.94	5.03	166,296
12 Jan 24	5.12000 -0.12	5.41	5.11	5.30	72,167
11 Jan 24	5.23500 -0.05	5.28	5.09	5.26	94,634
10 Jan 24	5.28000 -0.03	5.43	5.22	5.33	76,339
09 Jan 24	5.31000 -0.01	5.41	5.21	5.31	138,514
08 Jan 24	5.32000 +0.06	5.34	4.96	5.18	123,200
05 Jan 24	5.26000 +0.00	5.29	4.91	5.20	201,304
04 Jan 24	5.26000 -0.22	5.56	5.22	5.51	319,481
03 Jan 24	5.48000 -0.38	5.92	5.42	5.77	318,039
02 Jan 24	5.86000 +0.60	6.04	5.10	5.16	428,803
29 Dec 23	5.26000 -0.14	5.50	5.23	5.46	93,153
28 Dec 23	5.40000 +0.05	5.52	5.29	5.32	161,404
27 Dec 23	5.35000 +0.09	5.39	5.10	5.31	188,419
26 Dec 23	5.26000 -0.07	5.45	5.24	5.42	1,412,933
22 Dec 23	5.33000 +0.17	5.39	5.24	5.24	136,091
21 Dec 23	5.16000 +0.30	5.20	4.99	4.99	118,423
20 Dec 23	4.86500 -0.35	5.27	4.86	5.20	157,719
19 Dec 23	5.21000 +0.16	5.36	5.09	5.09	156,884
18 Dec 23	5.04500 -0.07	5.17	4.94	5.13	127,259
15 Dec 23	5.12000 -0.02	5.42	5.05	5.23	656,455
14 Dec 23	5.14000 -0.05	5.33	4.98	5.24	214,534
13 Dec 23	5.19000 +0.26	5.19	4.87	4.93	251,834
12 Dec 23	4.93000 +0.05	4.97	4.73	4.92	107,037
11 Dec 23	4.88000 +0.11	4.92	4.56	4.72	343,531
08 Dec 23	4.77000 +0.17	5.05	4.56	4.56	663,432
07 Dec 23	4.60000 +0.39	4.67	4.15	4.27	278,128
06 Dec 23	4.21000 +0.08	4.43	4.13	4.16	159,658
05 Dec 23	4.13000 -0.07	4.43	4.13	4.17	93,704
04 Dec 23	4.20000 +0.25	4.32	3.78	3.91	301,375
01 Dec 23	3.95000 +0.16	4.03	3.77	3.84	140,125
30 Nov 23	3.79000 -0.06	4.04	3.77	3.88	719,747
29 Nov 23	3.85000 -0.20	4.31	3.82	4.06	204,524
28 Nov 23	4.05000 +0.01	4.12	3.92	4.04	417,610
27 Nov 23	4.04000 +0.02	4.09	3.95	4.04	76,441
24 Nov 23	4.02000 +0.14	4.05	3.91	3.91	28,386
22 Nov 23	3.88000 -0.02	3.93	3.85	3.92	54,791
21 Nov 23	3.90000 -0.27	4.12	3.88	4.12	92,476
20 Nov 23	4.17000 -0.05	4.32	4.12	4.18	76,118
17 Nov 23	4.22000 +0.05	4.24	4.05	4.18	106,683
16 Nov 23	4.17000 -0.44	4.66	4.14	4.66	100,542
15 Nov 23	4.61000 -0.10	4.78	4.56	4.66	218,309
14 Nov 23	4.71000 +0.44	4.74	4.46	4.46	203,288
13 Nov 23	4.27000 +0.01	4.29	4.07	4.25	189,926
10 Nov 23	4.26000 -0.27	4.53	4.25	4.53	272,228
09 Nov 23	4.53000 -0.08	4.63	4.48	4.63	199,391
08 Nov 23	4.61000 -0.24	4.98	4.54	4.85	196,460
07 Nov 23	4.85000 +0.54	4.96	4.29	4.31	226,211
06 Nov 23	4.31000 +0.05	4.48	4.22	4.28	164,791
03 Nov 23	4.26000 +0.14	4.38	4.18	4.18	155,847
02 Nov 23	4.12000 +0.04	4.20	4.01	4.09	142,018
01 Nov 23	4.08000 +0.27	4.11	3.75	3.79	154,674
31 Oct 23	3.81000 +0.24	3.82	3.46	3.54	124,893
30 Oct 23	3.57000 +0.20	3.58	3.40	3.40	98,620
27 Oct 23	3.37000 -0.09	3.53	3.35	3.52	147,461
26 Oct 23	3.46000 -0.04	3.58	3.43	3.51	176,693
25 Oct 23	3.50000 -0.07	3.57	3.39	3.57	121,109
24 Oct 23	3.57000 -0.05	3.74	3.53	3.65	150,569
23 Oct 23	3.62000 -0.11	3.73	3.60	3.67	148,905
20 Oct 23	3.73000 +0.03	3.81	3.66	3.69	190,115
19 Oct 23	3.70000 +0.00	3.82	3.64	3.79	189,516
18 Oct 23	3.70000 -0.27	3.97	3.68	3.97	130,522
17 Oct 23	3.97000 -0.03	4.09	3.91	3.93	202,372
16 Oct 23	4.00000 -0.09	4.18	3.88	4.13	197,181
13 Oct 23	4.09500 +0.17	4.11	3.89	3.93	233,944
12 Oct 23	3.92000 -0.22	4.10	3.85	4.09	284,377
11 Oct 23	4.14000 +0.04	4.37	4.05	4.16	270,507
10 Oct 23	4.10000 +0.32	4.13	3.76	3.76	254,385
09 Oct 23	3.78000 -0.11	3.89	3.65	3.89	124,243
06 Oct 23	3.89000 +0.09	4.04	3.72	3.85	354,555
05 Oct 23	3.80000 +0.24	3.83	3.50	3.54	259,700
04 Oct 23	3.56000 -0.02	3.59	3.37	3.57	398,684
03 Oct 23	3.58000 -0.11	3.77	3.52	3.69	252,632
02 Oct 23	3.69000 -0.25	3.97	3.65	3.93	242,416
29 Sep 23	3.94000 +0.16	3.98	3.75	3.80	211,951
28 Sep 23	3.78000 -0.12	3.99	3.63	3.99	127,777
27 Sep 23	3.90000 +0.01	4.04	3.88	3.94	113,680
26 Sep 23	3.89000 +0.02	3.96	3.75	3.86	336,673
25 Sep 23	3.87000 -0.31	4.16	3.86	4.16	163,256
22 Sep 23	4.18000 +0.03	4.30	4.08	4.17	229,369
21 Sep 23	4.15000 -0.29	4.43	4.10	4.43	196,878
20 Sep 23	4.44000 -0.32	4.83	4.43	4.79	388,238
19 Sep 23	4.76000 +0.03	4.84	4.68	4.74	140,498
18 Sep 23	4.73000 -0.25	5.00	4.54	5.00	246,302
15 Sep 23	4.98000 -0.09	5.21	4.92	5.09	795,465
14 Sep 23	5.07000 +0.10	5.11	4.90	4.97	138,404
13 Sep 23	4.97000 -0.25	5.26	4.93	5.26	161,484
12 Sep 23	5.22000 -0.07	5.32	5.15	5.26	181,274
11 Sep 23	5.29000 -0.02	5.38	5.23	5.31	99,644
08 Sep 23	5.31000 -0.08	5.41	5.23	5.39	136,900
07 Sep 23	5.39000 +0.09	5.46	5.23	5.31	165,948
06 Sep 23	5.30000 -0.17	5.54	5.15	5.47	305,018
05 Sep 23	5.47000 -0.07	5.70	5.43	5.50	289,214
01 Sep 23	5.54000 -0.08	5.68	5.47	5.65	230,628
31 Aug 23	5.62000 -0.13	5.82	5.60	5.73	129,027
30 Aug 23	5.75000 -0.12	5.94	5.64	5.90	147,757
29 Aug 23	5.87000 +0.03	5.90	5.79	5.86	157,923
28 Aug 23	5.84000 +0.12	5.85	5.67	5.77	113,557
25 Aug 23	5.72000 +0.11	5.80	5.51	5.67	231,165
24 Aug 23	5.61000 -0.18	5.82	5.55	5.82	139,321
23 Aug 23	5.79000 +0.13	5.87	5.71	5.74	181,801
22 Aug 23	5.66000 +0.08	5.75	5.41	5.60	216,740
21 Aug 23	5.58000 +0.10	5.72	5.41	5.51	186,878
18 Aug 23	5.48000 -0.08	5.72	5.44	5.48	310,391
17 Aug 23	5.56000 +0.11	5.62	5.40	5.50	346,415
16 Aug 23	5.45000 -0.12	5.61	5.34	5.56	168,966
15 Aug 23	5.57000 +0.11	5.70	5.39	5.45	375,077
14 Aug 23	5.46000 +0.02	5.51	5.22	5.38	218,673
11 Aug 23	5.44000 -0.24	5.76	5.30	5.67	1,129,337
10 Aug 23	5.68000 +0.10	5.86	5.60	5.61	188,027
09 Aug 23	5.58000 +0.03	5.65	5.30	5.55	1,072,726
08 Aug 23	5.55000 -0.30	5.78	5.33	5.73	524,228
07 Aug 23	5.85000 -0.27	5.97	5.39	5.61	558,747
04 Aug 23	6.12000 +0.27	6.14	5.91	5.93	353,049
03 Aug 23	5.85000 -0.41	6.23	5.79	6.19	440,411
02 Aug 23	6.26000 -0.12	6.37	6.11	6.27	457,909
01 Aug 23	6.38000 -0.26	6.58	6.32	6.47	266,622
31 Jul 23	6.64000 +0.31	6.70	6.27	6.34	555,802
28 Jul 23	6.33000 +0.19	6.53	6.00	6.25	1,521,258
27 Jul 23	6.14000 +0.14	6.29	5.88	6.06	1,231,377
26 Jul 23	6.00000 -0.47	6.47	5.90	6.32	1,208,731
25 Jul 23	6.47000 -3.06	6.96	6.11	6.74	4,929,762
24 Jul 23	9.53000 -2.46	12.32	9.49	12.00	660,436
21 Jul 23	11.99000 +0.86	12.45	11.35	11.35	685,411
20 Jul 23	11.13000 -0.22	11.51	10.93	11.45	204,940
19 Jul 23	11.35000 +0.67	11.85	10.72	10.72	208,405
18 Jul 23	10.68000 +0.26	11.00	10.45	10.45	113,010
17 Jul 23	10.42000 +0.27	10.50	10.16	10.19	166,785
14 Jul 23	10.15000 -0.04	10.27	10.05	10.27	73,340
13 Jul 23	10.19000 +0.03	10.34	9.99	10.17	231,535
12 Jul 23	10.16000 +0.01	10.46	10.10	10.39	117,516
11 Jul 23	10.15000 +0.13	10.26	9.90	10.04	123,362
10 Jul 23	10.02000 -0.08	10.33	9.96	10.10	125,037
07 Jul 23	10.10000 +0.08	10.33	10.00	10.02	134,192
06 Jul 23	10.02000 -0.26	10.16	9.85	10.16	202,931
05 Jul 23	10.28000 -0.38	10.50	9.83	10.29	183,679
03 Jul 23	10.66000 +0.03	10.77	10.33	10.59	91,115
30 Jun 23	10.63000 +0.13	11.03	10.46	10.62	154,377
29 Jun 23	10.50000 -0.49	11.00	10.45	10.95	213,434
28 Jun 23	10.99000 -0.03	11.18	10.64	10.92	256,402
27 Jun 23	11.02000 +0.59	11.07	10.06	10.42	187,202
26 Jun 23	10.43500 -0.67	11.12	9.97	11.12	382,788
23 Jun 23	11.11000 -2.02	13.04	10.90	13.00	1,224,345
22 Jun 23	13.13000 -0.37	13.81	13.00	13.50	317,043
21 Jun 23	13.50000 -0.32	14.00	13.12	13.45	541,909
20 Jun 23	13.82000 +0.82	13.87	12.82	13.00	538,510
16 Jun 23	13.00000 +0.07	13.20	12.71	13.08	731,671
15 Jun 23	12.93000 +0.40	13.01	12.12	12.35	381,783
14 Jun 23	12.53000 +0.07	12.82	12.23	12.48	342,825
13 Jun 23	12.46000 +0.37	12.76	11.74	11.74	500,785
12 Jun 23	12.09000 +0.33	12.33	11.73	11.82	228,031
09 Jun 23	11.76000 -0.93	12.71	11.68	12.71	149,970
08 Jun 23	12.69000 -0.39	13.20	12.69	13.07	95,755
07 Jun 23	13.08000 -0.12	13.40	12.86	13.15	137,347
06 Jun 23	13.20000 +0.70	13.49	12.30	12.34	450,639
05 Jun 23	12.50000 +0.33	12.87	12.11	12.14	463,570
02 Jun 23	12.17000 +0.88	12.20	11.36	11.41	198,827
01 Jun 23	11.29000 +0.09	11.34	10.69	11.20	262,504
31 May 23	11.20000 +0.35	11.29	10.54	10.89	273,460
30 May 23	10.85000 -0.07	11.28	10.46	10.92	104,715
26 May 23	10.92000 +0.31	11.09	10.62	10.62	75,423
25 May 23	10.61000 -0.42	10.95	10.40	10.95	102,791
24 May 23	11.03000 -0.87	11.93	10.95	11.79	101,813
23 May 23	11.90000 +0.60	12.64	11.53	11.63	263,856
22 May 23	11.30000 +0.08	11.65	11.23	11.23	110,724
19 May 23	11.22000 +0.10	11.45	10.98	11.33	130,077
18 May 23	11.12000 -0.15	11.34	10.70	11.22	101,352
17 May 23	11.27000 +0.05	11.45	11.05	11.27	112,411
16 May 23	11.22000 -0.52	11.63	10.97	11.55	107,343
15 May 23	11.74000 +0.30	12.11	11.42	11.48	151,274
12 May 23	11.44000 -0.06	11.64	11.26	11.53	161,938
11 May 23	11.50000 -0.15	11.67	11.20	11.59	152,012
10 May 23	11.65000 -0.51	12.50	11.60	12.31	190,681
09 May 23	12.16000 +0.12	12.44	11.51	11.89	248,902
08 May 23	12.04000 +0.09	12.48	11.83	11.95	278,026
05 May 23	11.95000 +1.23	12.37	10.77	10.77	417,394
04 May 23	10.72000 +1.23	11.24	9.10	9.34	396,918
03 May 23	9.49000 -0.35	10.45	9.42	9.91	340,170
02 May 23	9.84000 -0.03	10.17	9.43	9.82	261,396
01 May 23	9.87000 +0.98	10.24	9.35	9.45	225,178
28 Apr 23	8.89000 +0.15	9.27	8.70	8.71	137,675
27 Apr 23	8.74000 -0.23	9.07	8.73	9.01	114,191
26 Apr 23	8.97000 +0.86	9.23	8.21	8.21	197,199
25 Apr 23	8.11000 +0.01	8.54	8.01	8.15	307,209
24 Apr 23	8.10000 -0.58	8.87	8.07	8.58	120,059
21 Apr 23	8.68000 +0.17	8.78	8.47	8.51	125,023
20 Apr 23	8.51000 -0.50	9.11	8.48	8.94	94,207
19 Apr 23	9.01000 +0.40	9.19	8.56	8.61	276,020
18 Apr 23	8.61000 -0.43	9.20	8.42	9.10	348,158
17 Apr 23	9.04000 +0.87	9.23	8.30	8.30	289,845
14 Apr 23	8.17000 -0.55	8.84	8.15	8.77	212,382
13 Apr 23	8.72000 +0.68	8.74	7.61	8.07	118,539
12 Apr 23	8.04000 -0.05	8.34	7.94	8.20	180,908
11 Apr 23	8.09000 +0.16	8.18	7.99	8.09	109,258
10 Apr 23	7.93000 -0.03	7.97	7.71	7.92	165,947
06 Apr 23	7.96000 +0.02	8.12	7.84	7.95	102,973
05 Apr 23	7.94000 -0.10	8.12	7.92	7.99	128,507
04 Apr 23	8.04000 -0.18	8.29	7.76	8.21	222,684
03 Apr 23	8.22000 -0.11	8.54	7.98	8.29	160,532
31 Mar 23	8.33000 +0.19	8.50	8.18	8.18	556,821
30 Mar 23	8.14000 -0.22	8.55	8.01	8.37	150,432
29 Mar 23	8.36000 +0.33	8.53	8.12	8.12	90,140
28 Mar 23	8.03000 +0.05	8.13	7.93	8.00	114,129
27 Mar 23	7.98000 +0.33	8.04	7.39	7.76	668,406
24 Mar 23	7.65000 -0.22	7.83	7.22	7.82	273,019
23 Mar 23	7.87000 -0.12	8.09	7.65	8.07	196,347
22 Mar 23	7.99000 -0.31	8.33	7.99	8.32	189,636
21 Mar 23	8.30000 +0.13	8.45	8.10	8.21	346,044
20 Mar 23	8.17000 -0.75	8.98	8.09	8.90	393,034
17 Mar 23	8.92000 -0.17	9.20	8.79	9.04	412,370
16 Mar 23	9.09000 -0.06	9.30	8.74	9.05	314,798
15 Mar 23	9.15000 -0.68	9.68	8.77	9.68	363,059
14 Mar 23	9.83000 +0.29	9.92	9.50	9.68	188,882
13 Mar 23	9.54000 +0.80	9.99	8.43	8.67	254,647
10 Mar 23	8.74000 -0.11	8.81	8.31	8.81	268,173
09 Mar 23	8.85000 -0.27	9.27	8.57	9.17	314,569
08 Mar 23	9.12000 -0.11	9.46	8.65	9.28	1,388,266
07 Mar 23	9.23000 -0.01	9.40	8.88	9.29	165,777
06 Mar 23	9.24000 +0.41	9.24	8.59	8.90	127,376
03 Mar 23	8.83000 +0.17	8.95	8.68	8.68	70,400
02 Mar 23	8.66000 -0.08	8.86	8.65	8.71	102,110
01 Mar 23	8.74000 -0.15	8.89	8.69	8.89	106,850
28 Feb 23	8.89000 +0.22	8.99	8.73	8.74	84,982
27 Feb 23	8.67000 +0.13	8.71	8.53	8.61	89,576
24 Feb 23	8.54000 -0.28	8.72	8.47	8.62	220,068
23 Feb 23	8.82000 -0.02	8.98	8.52	8.96	363,595
22 Feb 23	8.84000 +0.12	8.90	8.60	8.75	173,604
21 Feb 23	8.72000 -0.47	9.15	8.69	9.05	190,973
17 Feb 23	9.19000 +0.19	9.22	8.76	9.06	68,970
16 Feb 23	9.00000 -0.01	9.08	8.78	8.93	178,300
15 Feb 23	9.01000 +0.00	9.08	8.80	9.00	76,724
14 Feb 23	9.01000 -0.04	9.18	8.74	9.06	231,560
13 Feb 23	9.05000 -0.19	9.25	8.81	9.24	128,659
10 Feb 23	9.24000 -0.01	9.31	9.10	9.27	92,625
09 Feb 23	9.25000 +0.04	9.51	9.05	9.33	157,598
08 Feb 23	9.21000 -0.54	9.76	9.13	9.73	175,523
07 Feb 23	9.75000 +0.25	9.87	9.20	9.63	90,121
06 Feb 23	9.50000 +0.06	10.17	9.35	9.35	199,744
03 Feb 23	9.44000 -0.54	10.12	9.35	9.74	145,829
02 Feb 23	9.98000 +0.72	10.00	9.29	9.32	644,017
01 Feb 23	9.26000 -0.70	10.03	8.96	9.89	4,860,410
31 Jan 23	9.96000 +0.44	10.00	9.53	9.71	124,448
30 Jan 23	9.52000 -0.11	9.60	9.30	9.51	69,935
27 Jan 23	9.63000 +0.22	9.75	9.46	9.46	88,829
26 Jan 23	9.41000 -0.12	9.65	9.25	9.59	73,674
25 Jan 23	9.53000 +0.14	9.68	9.18	9.25	126,188
24 Jan 23	9.39000 +0.10	9.69	9.22	9.22	60,403
23 Jan 23	9.29000 -0.24	9.70	9.10	9.53	155,253
20 Jan 23	9.53000 +0.19	9.71	9.23	9.51	99,343
19 Jan 23	9.34000 +0.11	9.57	8.94	9.10	121,978
18 Jan 23	9.23000 -0.05	9.57	9.00	9.31	176,276
17 Jan 23	9.28000 -0.47	9.91	9.27	9.70	140,994
13 Jan 23	9.75000 -0.63	10.54	9.34	10.22	192,036
12 Jan 23	10.38000 +1.00	10.65	8.85	9.47	262,487
11 Jan 23	9.38000 +0.62	9.53	8.55	8.65	257,813
10 Jan 23	8.76000 +0.49	8.78	8.14	8.20	372,710
09 Jan 23	8.27000 -0.25	8.61	8.22	8.57	212,708
06 Jan 23	8.52000 -0.80	9.42	8.41	9.42	288,011
05 Jan 23	9.32000 -0.33	9.61	8.97	9.61	844,422
04 Jan 23	9.65000 +0.56	9.75	8.65	9.16	629,430
03 Jan 23	9.09000 -0.14	9.48	8.94	9.39	1,690,596
30 Dec 22	9.23000 +0.19	9.28	8.86	8.94	141,800
29 Dec 22	9.04000 +0.65	9.31	8.28	8.29	205,967
28 Dec 22	8.39000 +0.20	8.73	8.01	8.21	115,560
27 Dec 22	8.19000 -0.11	8.24	8.01	8.15	123,245
23 Dec 22	8.30000 -0.14	8.57	8.22	8.39	112,066
22 Dec 22	8.44000 +0.18	8.48	7.93	8.16	172,441
21 Dec 22	8.26000 +0.01	8.49	8.02	8.32	273,047
20 Dec 22	8.25000 +0.09	8.46	8.00	8.14	512,723
19 Dec 22	8.16000 -0.51	8.98	7.89	8.74	403,451
16 Dec 22	8.67000 +0.37	8.71	8.13	8.21	310,197
15 Dec 22	8.30000 -0.08	8.52	8.14	8.25	286,762
14 Dec 22	8.38000 +0.08	8.95	8.25	8.35	260,371
13 Dec 22	8.30000 +0.19	8.58	7.98	8.47	367,234
12 Dec 22	8.11000 +0.41	8.15	7.55	7.85	171,970
09 Dec 22	7.70000 +0.04	7.92	7.50	7.66	217,557
08 Dec 22	7.66000 +0.59	7.69	7.00	7.13	160,520
07 Dec 22	7.07000 -0.08	7.39	7.01	7.09	171,217
06 Dec 22	7.15000 -0.01	7.31	6.95	7.10	289,776
05 Dec 22	7.16000 -0.20	7.28	6.88	7.22	440,442
02 Dec 22	7.36000 +0.03	7.42	7.02	7.17	237,914
01 Dec 22	7.33000 -0.21	7.73	7.23	7.62	390,551
30 Nov 22	7.54000 +0.17	7.75	7.31	7.31	242,207
29 Nov 22	7.37000 +0.03	7.70	7.17	7.33	217,374
28 Nov 22	7.34000 +0.01	7.55	7.08	7.43	430,795
25 Nov 22	7.33000 -0.34	7.72	7.20	7.59	138,612
23 Nov 22	7.67000 -0.14	7.97	7.57	7.90	149,303
22 Nov 22	7.81000 +0.19	7.88	7.17	7.62	315,141
21 Nov 22	7.62000 -0.39	8.06	7.51	8.03	578,160
18 Nov 22	8.01000 -0.10	8.37	7.28	8.31	845,939
17 Nov 22	8.11000 -0.91	9.03	7.67	8.83	642,559
16 Nov 22	9.02000 -0.97	9.91	8.90	9.79	858,543
15 Nov 22	9.99000 +0.66	10.06	9.41	9.42	458,099
14 Nov 22	9.33000 -3.16	10.30	8.36	10.10	1,673,634
11 Nov 22	12.49000 +1.49	12.88	10.98	10.98	542,201
10 Nov 22	11.00000 +0.34	11.95	10.52	11.23	886,689
09 Nov 22	10.66000 -0.71	11.36	10.55	11.36	216,604
08 Nov 22	11.37000 -0.15	11.64	11.02	11.64	171,277
07 Nov 22	11.52000 -0.39	12.01	11.38	11.76	204,802
14 Oct 22	11.91000 -0.83	13.15	11.88	12.86	495,061
13 Oct 22	12.74000 +0.62	12.97	11.84	12.00	171,256
12 Oct 22	12.12000 +0.46	12.14	11.16	11.67	121,449
11 Oct 22	11.66000 +0.13	11.74	11.02	11.42	199,090
10 Oct 22	11.53000 -0.98	12.44	11.47	12.43	104,664
07 Oct 22	12.51000 -0.97	13.29	12.50	13.29	223,250
06 Oct 22	13.48000 +0.22	13.85	13.03	13.19	467,494
05 Oct 22	13.26000 -0.35	13.46	12.82	13.33	225,159
04 Oct 22	13.61000 +0.87	13.63	13.03	13.03	277,052
03 Oct 22	12.74000 -0.10	13.21	12.48	12.96	373,841
30 Sep 22	12.84000 -0.18	13.76	12.79	13.13	180,505
29 Sep 22	13.02000 -0.38	13.13	12.15	13.13	247,372
28 Sep 22	13.40000 +0.41	14.06	13.03	13.26	188,249
27 Sep 22	12.99000 +0.43	13.32	12.60	12.60	304,301
26 Sep 22	12.56000 -0.47	13.48	12.25	13.03	237,004
23 Sep 22	13.03000 -1.87	14.98	13.00	14.88	325,627
22 Sep 22	14.90000 +0.00	15.10	13.87	14.79	334,185
21 Sep 22	14.90000 -0.38	15.42	14.87	15.33	89,205
20 Sep 22	15.28000 +0.11	15.33	14.92	15.15	217,855
19 Sep 22	15.17000 -0.50	15.63	14.89	15.63	140,007
16 Sep 22	15.67000 -0.82	16.30	15.44	15.98	216,820
15 Sep 22	16.49000 -0.25	17.10	16.33	16.72	84,979
14 Sep 22	16.74000 +0.68	16.84	15.52	16.00	345,620
13 Sep 22	16.06000 +0.12	16.24	14.96	15.50	1,004,494
12 Sep 22	15.94000 +0.75	16.04	14.91	15.14	81,621
09 Sep 22	15.19000 +0.24	15.51	15.00	15.19	325,664
08 Sep 22	14.95000 -0.03	15.03	14.73	14.76	121,203
07 Sep 22	14.98000 +0.58	15.15	14.28	14.28	301,043
06 Sep 22	14.40000 -0.78	15.14	14.01	15.14	172,146
02 Sep 22	15.18000 -0.02	16.70	14.51	15.44	287,153
01 Sep 22	15.20000 +0.14	15.25	14.53	14.82	211,618
31 Aug 22	15.06000 +0.16	15.13	14.65	15.13	277,132
30 Aug 22	14.90000 -0.36	15.67	14.43	15.67	324,040
29 Aug 22	15.26000 -0.32	15.77	15.03	15.38	154,523
26 Aug 22	15.58000 -1.26	16.76	15.40	16.76	157,496
25 Aug 22	16.84000 -0.35	17.39	16.79	17.39	134,211
24 Aug 22	17.19000 +0.36	17.60	16.20	16.87	147,141
23 Aug 22	16.83000 -0.52	18.17	16.51	17.43	186,840
22 Aug 22	17.35000 -1.11	18.33	17.20	18.33	166,068
19 Aug 22	18.46000 -0.45	19.02	18.27	18.66	127,913
18 Aug 22	18.91000 -0.17	19.32	18.77	18.77	105,081
17 Aug 22	19.08000 -0.91	20.34	18.41	19.67	138,293
16 Aug 22	19.99000 -1.46	22.11	19.72	21.38	129,598
15 Aug 22	21.45000 -0.15	22.46	21.05	21.38	136,899
12 Aug 22	21.60000 +0.82	22.34	20.81	20.98	129,703
11 Aug 22	20.78000 -1.75	22.39	20.48	22.39	164,764
10 Aug 22	22.53000 +0.42	22.87	21.67	21.89	319,145
09 Aug 22	22.11000 +0.95	22.46	20.87	21.92	353,960
08 Aug 22	21.16000 +4.37	22.17	17.00	17.00	393,184
05 Aug 22	16.79000 +0.44	16.92	15.76	15.97	111,062
04 Aug 22	16.35000 +0.88	16.75	15.51	15.63	164,846
03 Aug 22	15.47000 +0.37	16.61	15.41	15.41	123,547
02 Aug 22	15.10000 +0.68	15.20	14.23	14.38	89,028
01 Aug 22	14.42000 -0.37	15.07	14.26	14.58	165,713
29 Jul 22	14.79000 -1.15	16.11	14.38	15.76	138,975
28 Jul 22	15.94000 +0.55	16.43	15.31	15.44	179,085
27 Jul 22	15.39000 +1.01	15.46	13.99	14.46	194,864
26 Jul 22	14.38000 +0.45	15.03	13.60	13.81	119,617
25 Jul 22	13.93000 -1.60	15.87	13.84	15.87	368,715
22 Jul 22	15.53000 -0.62	16.13	15.31	16.13	344,106
21 Jul 22	16.15000 -0.46	16.60	15.90	16.52	175,429
20 Jul 22	16.61000 +0.81	16.78	15.41	15.89	378,884
19 Jul 22	15.80000 +0.95	16.11	14.91	15.12	114,378
18 Jul 22	14.85000 -0.25	15.47	14.63	15.17	352,825
15 Jul 22	15.10000 +0.58	15.15	14.19	14.81	86,022
14 Jul 22	14.52000 -0.41	15.07	14.45	14.83	65,703
13 Jul 22	14.93000 +0.26	15.10	14.37	14.37	75,611
12 Jul 22	14.67000 +0.66	14.79	13.55	14.10	81,651
11 Jul 22	14.01000 -0.50	14.38	13.56	14.24	90,738
08 Jul 22	14.51000 +0.02	15.09	13.98	14.24	88,578
07 Jul 22	14.49000 +0.17	15.25	14.32	14.32	121,618
06 Jul 22	14.32000 +0.18	14.67	14.02	14.34	131,433
05 Jul 22	14.14000 +0.37	14.52	13.30	13.30	195,240
01 Jul 22	13.77000 +0.56	14.14	12.99	13.27	171,349
30 Jun 22	13.21000 -0.03	13.52	12.60	13.13	345,994
29 Jun 22	13.24000 +0.28	13.37	12.25	12.83	119,801
28 Jun 22	12.96000 -0.47	14.88	12.40	13.42	177,159
27 Jun 22	13.43000 -0.17	13.79	13.09	13.55	113,010
24 Jun 22	13.60000 -0.33	14.04	13.45	13.82	1,048,857
23 Jun 22	13.93000 +1.11	13.96	12.42	12.86	206,662
22 Jun 22	12.82000 +0.76	13.24	11.79	11.79	212,906
21 Jun 22	12.06000 +0.72	12.60	11.38	11.56	252,006
17 Jun 22	11.34000 +0.98	12.06	10.37	10.52	1,345,287
16 Jun 22	10.36000 -0.35	10.51	9.55	10.38	322,268
15 Jun 22	10.71000 +0.23	10.93	10.29	10.61	514,934
14 Jun 22	10.48000 +0.04	10.67	9.88	10.67	243,926
13 Jun 22	10.44000 -0.85	11.07	10.11	10.86	276,781
10 Jun 22	11.29000 -1.47	12.54	11.22	12.54	232,963
09 Jun 22	12.76000 -0.16	13.52	12.64	12.81	172,177
08 Jun 22	12.92000 -0.04	13.44	12.74	12.74	163,408
07 Jun 22	12.96000 +1.00	13.01	11.91	11.91	702,314
06 Jun 22	11.96000 -0.26	12.86	11.78	12.59	804,428
03 Jun 22	12.22000 +0.05	12.79	11.75	12.03	285,312
02 Jun 22	12.17000 +0.14	12.30	11.76	11.94	133,457
01 Jun 22	12.03000 -0.08	12.59	11.85	12.29	439,272
31 May 22	12.11000 +0.09	12.60	11.94	11.94	366,489
27 May 22	12.02000 +0.46	12.09	11.10	11.63	293,752
26 May 22	11.56000 -0.53	12.19	11.44	12.19	232,540
25 May 22	12.09000 -0.34	12.50	11.93	12.29	137,281
24 May 22	12.43000 -0.85	13.16	12.25	13.08	199,007
23 May 22	13.28000 -0.85	14.60	13.16	14.14	109,884
20 May 22	14.13000 +0.48	14.20	13.29	13.80	465,518
19 May 22	13.65000 -0.55	14.44	13.06	14.17	508,211
18 May 22	14.20000 -1.62	15.84	13.68	15.35	240,727
17 May 22	15.82000 -0.08	16.68	15.68	16.20	246,178
16 May 22	15.90000 +1.01	16.09	14.55	14.91	514,656
13 May 22	14.89000 +1.17	15.48	13.77	14.26	375,041
12 May 22	13.72000 +0.77	14.32	12.74	12.74	314,568
11 May 22	12.95000 -0.75	14.05	12.68	13.51	405,525
10 May 22	13.70000 +1.01	14.11	12.60	13.24	544,813
09 May 22	12.69000 -0.77	13.61	12.59	13.61	962,452
06 May 22	13.46000 -0.60	13.84	12.97	13.84	178,330
05 May 22	14.06000 -1.11	15.06	13.68	14.87	197,155
04 May 22	15.17000 +0.41	15.34	13.65	14.71	174,040
03 May 22	14.76000 -0.23	16.17	14.41	14.88	264,300
02 May 22	14.99000 +0.55	15.28	14.07	14.35	173,031
29 Apr 22	14.44000 -1.05	15.88	14.23	15.31	218,086
28 Apr 22	15.49000 -0.02	16.25	14.20	15.68	192,116
27 Apr 22	15.51000 -0.56	16.55	15.38	16.00	123,545
26 Apr 22	16.07000 -1.36	17.29	16.06	17.06	151,736
25 Apr 22	17.43000 +0.27	17.92	16.80	17.01	154,252
22 Apr 22	17.16000 -0.45	17.72	17.11	17.47	156,194
21 Apr 22	17.61000 -0.71	18.58	17.21	18.58	120,334
20 Apr 22	18.32000 -0.49	19.15	18.07	19.15	115,118
19 Apr 22	18.81000 -0.07	19.33	18.13	19.20	242,784
18 Apr 22	18.88000 -1.46	20.30	18.75	20.23	335,250
14 Apr 22	20.34000 -2.78	23.15	20.10	23.13	153,357
13 Apr 22	23.12000 +0.46	23.43	22.60	22.69	181,314
12 Apr 22	22.66000 -0.15	23.31	22.38	23.24	224,051
11 Apr 22	22.81000 +0.00	23.13	21.98	22.42	231,279
08 Apr 22	22.81000 -0.31	23.24	22.66	22.86	255,130
07 Apr 22	23.12000 -0.63	23.91	23.00	23.58	134,808
06 Apr 22	23.75000 -0.18	24.01	22.88	23.42	316,700
05 Apr 22	23.93000 +0.57	24.97	23.47	23.47	229,171
04 Apr 22	23.36000 +1.55	23.57	21.93	22.07	475,813
01 Apr 22	21.81000 +0.76	21.87	20.94	21.22	385,763
31 Mar 22	21.05000 -1.13	22.34	20.44	22.30	623,797
30 Mar 22	22.18000 -1.15	23.77	22.10	23.00	170,017
29 Mar 22	23.33000 +1.13	23.37	22.10	22.50	523,369
28 Mar 22	22.20000 -0.78	23.70	21.71	22.71	534,174
25 Mar 22	22.98000 -0.64	24.28	22.82	23.88	165,097
24 Mar 22	23.62000 -0.35	24.23	22.92	24.20	283,082
23 Mar 22	23.97000 -0.96	24.95	23.86	24.62	250,051
22 Mar 22	24.93000 +0.87	25.44	23.68	24.00	202,726
21 Mar 22	24.06000 -2.04	26.00	23.97	25.84	294,771
18 Mar 22	26.10000 +2.71	26.60	23.43	23.43	547,691
17 Mar 22	23.39000 +2.14	23.46	21.12	21.13	176,471
16 Mar 22	21.25000 +0.91	21.35	19.98	20.66	1,456,933
15 Mar 22	20.34000 +0.85	20.56	19.37	19.62	118,889
14 Mar 22	19.49000 -0.95	20.67	19.06	20.67	615,208
11 Mar 22	20.44000 -0.15	21.14	19.99	20.50	137,927
10 Mar 22	20.59000 -0.19	20.78	19.74	20.67	104,964
09 Mar 22	20.78000 +1.13	21.09	19.83	19.83	194,459
08 Mar 22	19.65000 -0.06	20.22	18.86	19.63	95,014
07 Mar 22	19.71000 +0.56	19.83	19.02	19.05	666,627
04 Mar 22	19.15000 -0.05	19.44	18.82	19.06	323,158
03 Mar 22	19.20000 -0.69	20.15	19.01	20.15	160,646
02 Mar 22	19.89000 +0.13	20.15	19.60	20.00	206,827
01 Mar 22	19.76000 +0.26	20.29	19.25	19.57	260,937
28 Feb 22	19.50000 -0.11	19.99	19.00	19.42	250,743
25 Feb 22	19.61000 -0.48	20.19	19.47	19.87	121,132
24 Feb 22	20.09000 +1.19	20.13	17.78	17.99	323,861
23 Feb 22	18.90000 -0.27	19.55	18.65	19.55	399,226
22 Feb 22	19.17000 +0.24	19.48	18.40	18.69	647,989
18 Feb 22	18.93000 -0.31	19.70	18.85	19.12	97,534
17 Feb 22	19.24000 -0.09	19.54	18.52	19.01	128,228
16 Feb 22	19.33000 -0.04	19.61	18.82	19.25	165,952
15 Feb 22	19.37000 +1.35	19.63	18.22	18.39	328,764
14 Feb 22	18.02000 -0.09	18.28	17.66	18.28	2,100,607
11 Feb 22	18.11000 -0.38	18.69	17.84	18.52	130,623
10 Feb 22	18.49000 -0.59	19.66	18.31	18.60	192,242
09 Feb 22	19.08000 +0.95	19.15	18.17	18.28	153,120
08 Feb 22	18.13000 +0.14	18.15	17.45	17.98	71,470
07 Feb 22	17.99000 +0.80	18.17	16.75	17.15	171,477
04 Feb 22	17.19000 -0.11	17.51	16.62	17.37	221,170
03 Feb 22	17.30000 -0.45	17.52	16.96	17.52	258,866
02 Feb 22	17.75000 -1.05	18.92	17.67	18.85	178,129
01 Feb 22	18.80000 -0.15	19.21	18.42	19.00	320,275
31 Jan 22	18.95000 +1.02	19.50	18.51	19.09	573,903
28 Jan 22	17.93000 +0.08	18.03	17.01	18.02	112,638
27 Jan 22	17.85000 -1.15	19.43	17.72	19.22	191,501
26 Jan 22	19.00000 -0.40	19.87	18.65	19.51	168,515
25 Jan 22	19.40000 +0.18	19.79	18.63	19.18	373,058
24 Jan 22	19.22000 +1.12	19.30	17.42	17.75	1,950,133
21 Jan 22	18.10000 -0.04	18.67	17.71	17.81	191,362
20 Jan 22	18.14000 -0.46	19.22	18.04	18.88	233,596
19 Jan 22	18.60000 -0.36	19.68	18.52	19.27	345,129
18 Jan 22	18.96000 -0.62	19.43	18.85	19.24	164,255
14 Jan 22	19.58000 +1.08	19.79	18.29	18.47	226,133
13 Jan 22	18.50000 -0.25	19.25	18.33	19.04	525,674
12 Jan 22	18.75000 -0.90	20.06	18.43	20.00	302,043
11 Jan 22	19.65000 +0.34	19.97	18.97	19.18	317,061
10 Jan 22	19.31000 -0.90	20.25	19.00	20.02	127,597
07 Jan 22	20.21000 -0.65	21.35	20.14	20.95	566,409
06 Jan 22	20.86000 +0.01	21.27	20.20	21.07	189,881
05 Jan 22	20.85000 -0.78	21.88	20.42	21.74	120,504
04 Jan 22	21.63000 -1.38	23.01	21.37	23.01	116,087
03 Jan 22	23.01000 -0.98	24.07	21.94	24.07	157,342
31 Dec 21	23.99000 -0.08	24.90	23.89	24.05	133,923
30 Dec 21	24.07000 +1.40	24.54	22.61	22.67	166,897
29 Dec 21	22.67000 +0.17	22.98	21.97	22.01	126,243
28 Dec 21	22.50000 +0.40	23.23	21.22	21.22	143,639
27 Dec 21	22.10000 +0.53	22.43	20.99	21.06	203,653
23 Dec 21	21.57000 +1.05	21.80	20.09	20.63	134,787
22 Dec 21	20.52000 +0.14	20.67	20.07	20.18	116,858
21 Dec 21	20.38000 +0.98	20.64	19.10	19.44	408,578
20 Dec 21	19.40000 -0.24	19.82	18.37	19.29	173,734
17 Dec 21	19.64000 +0.64	20.17	18.51	18.87	809,349
16 Dec 21	19.00000 -1.15	21.00	18.89	21.00	173,651
15 Dec 21	20.15000 +2.04	20.29	17.76	17.96	331,336
14 Dec 21	18.11000 -1.62	19.88	17.89	19.45	253,723
13 Dec 21	19.73000 -0.15	20.18	19.29	19.66	195,069
10 Dec 21	19.88000 -0.08	20.40	19.51	20.20	148,313
09 Dec 21	19.96000 -0.76	20.85	19.61	20.33	149,663
08 Dec 21	20.72000 -0.03	20.80	20.15	20.53	121,397
07 Dec 21	20.75000 +0.60	21.10	19.53	20.56	331,419
06 Dec 21	20.15000 -0.16	20.87	18.86	20.05	272,763
03 Dec 21	20.31000 -3.54	25.12	19.83	25.12	1,019,382
02 Dec 21	23.85000 +1.02	24.30	22.51	22.95	108,957
01 Dec 21	22.83000 -2.07	25.13	22.78	25.13	134,226
30 Nov 21	24.90000 -0.11	25.89	24.61	24.61	147,501
29 Nov 21	25.01000 -0.10	25.68	24.37	25.64	122,176
26 Nov 21	25.11000 -2.53	27.46	24.40	26.69	100,034
24 Nov 21	27.64000 -0.70	28.54	27.36	27.76	122,543
23 Nov 21	28.34000 -2.38	30.74	27.63	30.27	216,800
22 Nov 21	30.72000 +2.92	33.06	29.26	29.30	501,736
19 Nov 21	27.80000 -0.26	29.06	27.26	27.98	267,060
18 Nov 21	28.06000 -0.14	29.17	27.66	28.50	218,706
17 Nov 21	28.20000 +0.25	28.33	26.88	27.50	177,112
16 Nov 21	27.95000 -0.64	29.05	27.79	28.60	192,667
15 Nov 21	28.59000 +0.17	29.01	27.80	28.37	112,985
12 Nov 21	28.42000 +0.12	28.82	27.68	28.82	179,537
11 Nov 21	28.30000 -0.20	28.94	27.71	28.47	239,402
10 Nov 21	28.50000 +1.76	28.56	26.00	26.63	495,989
09 Nov 21	26.74000 +0.09	27.21	26.00	26.69	239,643
08 Nov 21	26.65000 +0.68	26.90	25.79	25.95	148,386
05 Nov 21	25.97000 -0.04	26.15	25.13	26.15	121,415
04 Nov 21	26.01000 -0.58	26.83	24.93	26.61	303,057
03 Nov 21	26.59000 +1.97	26.59	24.05	24.05	73,403
02 Nov 21	24.62000 +0.63	24.67	23.50	24.20	78,150
01 Nov 21	23.99000 +1.16	24.09	22.65	23.13	106,100
29 Oct 21	22.83000 -0.95	24.35	22.72	23.86	80,525
28 Oct 21	23.78000 -0.37	24.62	23.10	24.27	160,785
27 Oct 21	24.15000 +0.35	24.61	23.31	23.77	66,297
26 Oct 21	23.80000 -0.26	24.67	23.75	24.29	58,957
25 Oct 21	24.06000 -0.23	24.44	23.07	24.19	65,548
22 Oct 21	24.29000 +1.06	24.42	22.62	23.21	82,399
21 Oct 21	23.23000 +0.60	24.17	22.59	22.72	83,926
20 Oct 21	22.63000 -0.52	24.15	22.30	23.18	100,719
19 Oct 21	23.15000 +0.50	23.55	22.04	22.04	173,374
18 Oct 21	22.65000 -0.87	23.62	22.41	23.42	77,773
15 Oct 21	23.52000 -0.52	24.92	23.07	24.45	85,439
14 Oct 21	24.04000 +1.03	24.53	23.06	23.19	63,870
13 Oct 21	23.01000 -0.52	23.88	22.82	23.62	28,130
12 Oct 21	23.53000 +0.46	23.62	22.97	23.08	85,890
11 Oct 21	23.07000 +0.55	23.55	22.26	22.48	39,122
08 Oct 21	22.52000 +0.12	22.66	21.63	22.16	60,360
07 Oct 21	22.40000 -0.06	23.13	21.42	22.69	97,190
06 Oct 21	22.46000 -3.17	25.45	21.62	25.45	321,530
05 Oct 21	25.63000 -0.24	26.77	25.53	25.78	156,108
04 Oct 21	25.87000 -0.37	26.42	25.20	26.06	163,588
01 Oct 21	26.24000 +0.80	26.43	24.42	25.38	155,215
30 Sep 21	25.44000 -0.06	26.05	24.87	25.57	134,105
29 Sep 21	25.50000 -0.50	26.15	25.25	26.15	97,726
28 Sep 21	26.00000 -1.06	26.61	25.83	26.61	94,905
27 Sep 21	27.06000 +1.06	27.17	25.91	26.12	77,447
24 Sep 21	26.00000 -1.26	26.98	25.98	26.86	77,257
23 Sep 21	27.26000 +0.23	27.26	26.70	27.08	184,388
22 Sep 21	27.03000 +2.03	27.12	25.08	25.47	442,145
21 Sep 21	25.00000 +1.35	26.28	23.60	23.60	587,591
20 Sep 21	23.65000 -1.59	25.24	23.32	24.69	94,387
17 Sep 21	25.24000 +1.26	25.49	23.30	24.16	193,976
16 Sep 21	23.98000 -0.13	24.13	23.29	24.13	60,747
15 Sep 21	24.11000 +0.18	24.87	23.78	23.99	82,149
14 Sep 21	23.93000 -1.41	25.69	23.80	25.46	85,627
13 Sep 21	25.34000 +0.96	26.25	23.74	24.44	81,820
10 Sep 21	24.38000 -1.55	25.98	24.31	25.98	85,061
09 Sep 21	25.93000 +0.75	27.03	25.29	25.29	96,201
08 Sep 21	25.18000 -0.34	25.92	24.83	25.65	39,996
07 Sep 21	25.52000 +0.17	26.40	25.21	25.56	92,599
03 Sep 21	25.35000 -1.54	26.68	24.99	26.66	79,324
02 Sep 21	26.89000 +0.39	27.02	25.28	26.65	112,292
01 Sep 21	26.50000 +0.32	26.84	25.39	26.40	81,662
31 Aug 21	26.18000 -0.14	26.71	25.75	26.30	69,360
30 Aug 21	26.32000 -0.75	27.42	26.10	27.04	55,297
27 Aug 21	27.07000 +1.21	27.39	25.84	26.00	101,718
26 Aug 21	25.86000 -0.38	27.00	25.79	26.09	49,269
25 Aug 21	26.24000 +0.24	26.93	25.88	25.99	88,486
24 Aug 21	26.00000 +0.33	26.04	25.16	25.85	59,405
23 Aug 21	25.67000 +0.77	26.42	25.07	26.42	120,937
20 Aug 21	24.90000 +1.17	25.34	23.22	23.52	103,995
19 Aug 21	23.73000 -1.30	26.12	23.61	24.90	72,311
18 Aug 21	25.03000 -0.99	26.38	25.03	26.00	55,716
17 Aug 21	26.02000 +1.40	26.17	24.22	24.23	94,134
16 Aug 21	24.62000 -1.11	25.65	24.61	25.65	79,501
13 Aug 21	25.73000 -0.38	26.24	25.45	26.22	118,408
12 Aug 21	26.11000 +0.14	26.24	25.50	26.00	113,210
11 Aug 21	25.97000 +0.03	26.41	25.30	25.80	71,922
10 Aug 21	25.94000 -0.41	27.28	24.62	25.50	126,167
09 Aug 21	26.35000 +0.19	27.94	26.15	27.38	87,053
06 Aug 21	26.16000 -0.66	27.48	25.94	26.89	150,646
05 Aug 21	26.82000 +0.12	27.42	25.81	27.42	205,174
04 Aug 21	26.70000 -1.04	28.65	26.42	27.60	224,418
03 Aug 21	27.74000 -1.12	29.02	27.28	28.89	203,290
02 Aug 21	28.86000 +0.23	29.78	28.55	28.83	116,831
30 Jul 21	28.63000 -0.21	29.03	28.43	28.86	142,957
29 Jul 21	28.84000 -1.16	30.46	28.29	30.18	84,416
28 Jul 21	30.00000 +1.01	30.19	28.93	29.04	77,330
27 Jul 21	28.99000 -1.56	30.65	28.89	30.65	143,706
26 Jul 21	30.55000 -0.11	31.15	30.31	30.79	75,863
23 Jul 21	30.66000 -0.47	31.83	30.15	31.45	52,909
22 Jul 21	31.13000 -1.55	32.81	30.92	32.69	101,220
21 Jul 21	32.68000 -0.61	33.56	32.47	33.46	81,447
20 Jul 21	33.29000 +1.11	33.65	32.32	32.32	199,649
19 Jul 21	32.18000 -1.17	33.34	31.95	32.66	47,955
16 Jul 21	33.35000 +0.34	34.31	33.23	33.30	66,025
15 Jul 21	33.01000 +1.41	33.10	31.09	31.63	81,787
14 Jul 21	31.60000 -1.08	33.03	31.45	33.03	144,846
13 Jul 21	32.68000 -1.76	34.17	32.19	34.17	139,116
12 Jul 21	34.44000 +0.17	34.83	33.63	34.01	168,642
09 Jul 21	34.27000 +0.42	34.37	33.55	33.76	66,678
08 Jul 21	33.85000 +0.13	34.25	32.40	33.09	125,237
07 Jul 21	33.72000 +0.45	34.09	32.47	33.36	224,541
06 Jul 21	33.27000 -0.51	34.23	32.82	33.68	217,859
02 Jul 21	33.78000 -0.30	34.13	33.24	33.47	71,292
01 Jul 21	34.08000 +0.42	34.26	33.02	33.80	80,182
30 Jun 21	33.66000 +0.65	34.66	32.66	33.06	616,778
29 Jun 21	33.01000 -0.60	33.91	32.07	33.81	111,168
28 Jun 21	33.61000 -0.65	35.73	33.56	34.42	116,607
25 Jun 21	34.26000 -1.88	36.20	34.00	36.04	821,327
24 Jun 21	36.14000 +0.41	37.15	35.42	35.77	130,625
23 Jun 21	35.73000 -0.40	37.65	35.12	36.27	104,008
22 Jun 21	36.13000 -1.90	37.94	34.60	37.94	117,874
21 Jun 21	38.03000 -0.70	39.94	37.59	38.35	112,650
18 Jun 21	38.73000 +0.22	39.12	36.56	37.87	438,928
17 Jun 21	38.51000 +1.77	38.61	35.78	36.74	116,409
16 Jun 21	36.74000 +0.06	36.89	35.60	36.34	100,048
15 Jun 21	36.68000 -1.98	38.40	35.76	38.40	103,186
14 Jun 21	38.66000 +0.95	39.07	37.32	38.03	127,430
11 Jun 21	37.71000 -0.94	39.37	36.92	38.54	86,826
10 Jun 21	38.65000 -2.44	41.08	38.11	41.08	105,906
09 Jun 21	41.09000 +0.72	41.60	40.01	40.01	102,526
08 Jun 21	40.37000 +0.59	40.41	38.29	39.79	117,612
07 Jun 21	39.78000 +2.48	40.25	37.07	37.85	137,259
04 Jun 21	37.30000 -1.33	39.53	37.25	38.55	237,835
03 Jun 21	38.63000 -0.01	38.81	37.10	38.25	141,673
02 Jun 21	38.64000 +0.37	39.07	37.22	38.25	157,992
01 Jun 21	38.27000 -1.39	39.86	37.58	39.86	163,009
28 May 21	39.66000 +0.39	40.35	39.29	39.33	303,917
27 May 21	39.27000 +0.37	39.39	38.43	38.67	337,572
26 May 21	38.90000 +1.35	38.92	37.39	37.39	79,188
25 May 21	37.55000 +0.96	38.22	36.28	36.92	154,759
24 May 21	36.59000 -0.53	37.85	35.59	37.28	174,641
21 May 21	37.12000 +1.45	37.49	35.31	35.31	123,872
20 May 21	35.67000 +0.54	36.68	35.05	35.24	65,341
19 May 21	35.13000 +0.48	35.37	33.99	34.33	112,937
18 May 21	34.65000 -0.54	36.24	34.51	34.78	109,982
17 May 21	35.19000 -0.49	35.53	34.41	35.29	118,348
14 May 21	35.68000 +2.30	36.06	33.45	33.84	177,657
13 May 21	33.38000 -2.43	36.97	33.26	35.86	136,497
12 May 21	35.81000 -0.33	37.28	35.38	35.47	150,574
11 May 21	36.14000 +3.17	36.97	32.19	32.46	297,123
10 May 21	32.97000 +0.51	34.26	32.22	33.45	175,175
07 May 21	32.46000 +1.07	32.92	31.50	31.50	124,361
06 May 21	31.39000 +0.86	31.51	30.00	30.49	186,453
05 May 21	30.53000 -0.15	31.50	30.23	30.96	182,262
04 May 21	30.68000 -1.06	32.15	30.21	31.60	322,206
03 May 21	31.74000 -0.56	32.73	31.36	32.41	87,361
30 Apr 21	32.30000 -1.39	33.72	32.28	33.29	145,237
29 Apr 21	33.69000 -0.15	34.33	32.80	34.24	82,449
28 Apr 21	33.84000 +0.54	34.29	32.56	33.00	165,571
27 Apr 21	33.30000 +0.80	33.49	32.30	32.50	136,566
26 Apr 21	32.50000 +0.92	32.61	31.61	32.21	714,113
23 Apr 21	31.58000 +0.44	32.40	30.97	31.38	129,361
22 Apr 21	31.14000 +0.26	32.47	30.07	30.77	374,607
21 Apr 21	30.88000 -0.28	31.47	30.18	30.99	177,270
20 Apr 21	31.16000 +0.62	31.63	28.80	30.49	331,140
19 Apr 21	30.54000 -0.37	31.49	30.13	31.06	273,064
16 Apr 21	30.91000 -2.00	33.35	30.83	33.35	123,384
15 Apr 21	32.91000 -1.40	34.90	31.85	34.88	180,623
14 Apr 21	34.31000 +1.25	34.93	33.20	33.20	356,392
13 Apr 21	33.06000 +0.02	34.06	32.08	33.24	244,342
12 Apr 21	33.04000 -1.31	34.60	32.48	34.35	179,408
09 Apr 21	34.35000 -0.89	35.48	33.94	34.86	141,872
08 Apr 21	35.24000 -0.28	37.32	34.88	36.06	88,200
07 Apr 21	35.52000 -1.40	38.17	35.47	36.93	129,092
06 Apr 21	36.92000 -2.82	39.85	36.63	39.85	109,704
05 Apr 21	39.74000 +0.41	41.00	38.88	39.93	195,859
01 Apr 21	39.33000 +0.49	40.60	38.50	39.42	168,645
31 Mar 21	38.84000 +1.79	40.12	37.47	37.47	226,366
30 Mar 21	37.05000 +0.97	38.01	35.43	36.75	177,821
29 Mar 21	36.08000 -1.72	38.64	35.40	37.06	219,465
26 Mar 21	37.80000 -2.20	40.16	35.56	40.14	211,590
25 Mar 21	40.00000 +0.68	41.42	38.49	38.73	562,377
24 Mar 21	39.32000 -3.10	43.13	39.24	42.60	266,277
23 Mar 21	42.42000 -4.77	47.20	42.13	46.42	231,045
22 Mar 21	47.19000 -0.71	50.33	46.23	47.57	115,223
19 Mar 21	47.90000 +1.22	48.97	45.51	46.68	706,539
18 Mar 21	46.68000 -4.29	50.51	46.52	50.12	130,128
17 Mar 21	50.97000 +0.52	52.24	48.67	49.80	86,342
16 Mar 21	50.45000 -1.58	53.68	49.01	52.03	80,321
15 Mar 21	52.03000 +0.77	53.79	50.50	52.00	104,579
12 Mar 21	51.26000 -2.11	54.74	50.50	53.40	137,163
11 Mar 21	53.37000 -0.53	56.63	53.25	54.43	312,704
10 Mar 21	53.90000 +2.02	54.98	51.73	54.80	123,007
09 Mar 21	51.88000 +1.40	57.00	51.07	51.78	297,293
08 Mar 21	50.48000 -3.53	55.63	50.30	53.85	106,004
05 Mar 21	54.01000 -2.88	57.89	50.49	57.89	173,302
04 Mar 21	56.89000 -2.41	60.76	56.34	59.03	363,523
03 Mar 21	59.30000 -0.70	60.85	57.92	60.52	131,239
02 Mar 21	60.00000 -1.14	64.14	59.25	61.16	273,216
01 Mar 21	61.14000 +1.25	62.17	59.82	60.64	86,405
26 Feb 21	59.89000 +1.35	61.10	57.81	58.74	227,642
25 Feb 21	58.54000 -2.08	61.00	57.00	59.78	80,613
24 Feb 21	60.62000 +1.36	61.35	57.79	59.19	61,697
23 Feb 21	59.26000 +0.85	60.95	56.00	57.33	165,923
22 Feb 21	58.41000 -2.45	60.52	58.09	60.41	130,874
19 Feb 21	60.86000 +1.87	62.56	58.93	58.93	90,309
18 Feb 21	58.99000 -1.79	59.74	57.10	59.72	84,903
17 Feb 21	60.78000 +0.94	61.94	58.43	58.82	195,972
16 Feb 21	59.84000 -0.09	60.85	57.45	59.82	106,249
12 Feb 21	59.93000 -1.72	62.81	58.74	61.78	103,600
11 Feb 21	61.65000 -0.82	62.68	60.60	62.53	77,192
10 Feb 21	62.47000 -3.86	65.79	61.31	62.89	146,861
09 Feb 21	66.33000 -0.38	68.00	64.77	66.06	77,692
08 Feb 21	66.71000 +3.64	67.13	62.50	63.22	174,241
05 Feb 21	63.07000 +0.41	63.17	61.03	62.50	113,972
04 Feb 21	62.66000 +1.27	63.55	61.00	61.44	60,042
03 Feb 21	61.39000 -1.42	62.56	60.61	62.36	103,877
02 Feb 21	62.81000 +3.76	63.53	59.71	59.71	183,215
01 Feb 21	59.05000 -2.03	61.96	56.80	61.26	137,019
29 Jan 21	61.08000 -0.93	63.58	59.00	63.15	72,793
28 Jan 21	62.01000 +2.28	63.00	59.87	60.59	99,340
27 Jan 21	59.73000 -5.47	65.99	58.39	63.71	162,162
26 Jan 21	65.20000 -2.05	69.52	64.75	67.95	95,919
25 Jan 21	67.25000 -0.07	68.52	64.50	66.94	96,985
22 Jan 21	67.32000 -0.21	67.61	64.36	66.64	97,253
21 Jan 21	67.53000 -0.33	69.75	65.35	68.40	136,524
20 Jan 21	67.86000 -1.95	71.58	67.73	69.65	98,897
19 Jan 21	69.81000 +3.24	71.09	67.29	67.70	263,702
15 Jan 21	66.57000 +1.25	68.29	63.03	64.44	116,125
14 Jan 21	65.32000 +7.12	66.29	60.13	60.95	135,316
13 Jan 21	58.20000 -0.22	59.40	56.00	58.40	86,243
12 Jan 21	58.42000 +0.00	60.39	57.00	58.37	119,934
11 Jan 21	58.42000 -2.74	61.21	57.30	61.00	127,312
08 Jan 21	61.16000 +0.50	62.42	59.25	60.66	97,935
07 Jan 21	60.66000 +1.97	61.56	58.10	58.50	109,934
06 Jan 21	58.69000 +1.55	59.89	55.20	57.28	173,671
05 Jan 21	57.14000 -0.93	60.16	56.40	58.68	98,101
04 Jan 21	58.07000 -3.86	61.72	57.33	61.72	392,232
31 Dec 20	61.93000 +1.86	62.51	59.00	60.33	129,109
30 Dec 20	60.07000 +0.89	61.62	59.33	59.33	111,628
29 Dec 20	59.18000 -1.67	61.57	57.14	61.40	96,078
28 Dec 20	60.85000 +2.57	62.98	57.74	58.73	159,443
24 Dec 20	58.28000 -0.65	60.31	55.54	59.79	62,245
23 Dec 20	58.93000 -0.99	61.87	58.76	60.70	531,000
22 Dec 20	59.92000 -1.05	63.22	58.84	61.60	109,266
21 Dec 20	60.97000 +0.40	61.85	55.86	59.05	145,222
18 Dec 20	60.57000 +0.67	64.54	59.36	59.95	780,556
17 Dec 20	59.90000 +4.45	60.00	54.97	55.90	358,784
16 Dec 20	55.45000 -0.40	56.93	53.86	56.00	125,128
15 Dec 20	55.85000 -0.19	58.33	52.14	57.14	139,623
14 Dec 20	56.04000 +4.24	58.89	52.11	52.86	170,867
11 Dec 20	51.80000 -0.20	53.48	51.05	51.95	102,663
10 Dec 20	52.00000 +1.72	52.65	49.51	49.51	43,984
09 Dec 20	50.28000 -1.35	52.32	49.12	52.12	96,259
08 Dec 20	51.63000 +2.55	52.13	48.24	48.24	76,400
07 Dec 20	49.08000 -0.09	50.55	48.06	49.33	84,155
04 Dec 20	49.17000 +1.90	50.00	47.22	47.46	71,057
03 Dec 20	47.27000 +1.25	48.97	45.55	46.01	83,837
02 Dec 20	46.02000 -3.28	49.61	45.34	48.93	166,353
01 Dec 20	49.30000 -2.79	53.82	48.68	52.63	129,660
30 Nov 20	52.09000 +0.92	53.44	51.02	52.42	161,082
27 Nov 20	51.17000 +3.18	53.00	48.95	49.21	81,164
25 Nov 20	47.99000 +0.66	50.00	46.17	46.85	168,061
24 Nov 20	47.33000 +1.18	49.00	46.21	46.61	160,315
23 Nov 20	46.15000 +0.12	48.76	44.37	45.54	226,560
20 Nov 20	46.03000 +5.24	49.01	40.40	40.67	1,070,307
19 Nov 20	40.79000 -0.41	43.44	39.76	39.76	144,586
18 Nov 20	41.20000 -0.51	44.61	41.03	41.71	156,774
17 Nov 20	41.71000 -3.31	46.10	41.10	45.00	170,383
16 Nov 20	45.02000 +0.03	45.50	43.87	45.50	129,546
13 Nov 20	44.99000 +0.83	48.99	43.49	48.99	158,501
12 Nov 20	44.16000 -1.06	45.96	40.75	44.00	172,651
11 Nov 20	45.22000 -1.35	46.82	44.01	46.82	99,027
10 Nov 20	46.57000 +4.05	47.31	42.86	43.01	251,937
09 Nov 20	42.52000 +2.65	43.69	41.00	41.61	67,855
06 Nov 20	39.87000 -1.13	41.08	39.46	41.00	43,590
05 Nov 20	41.00000 +1.04	42.11	39.26	39.90	121,638
04 Nov 20	39.96000 +0.34	42.50	39.31	39.31	117,434
03 Nov 20	39.62000 +1.77	39.97	38.25	38.25	63,117
02 Nov 20	37.85000 -0.54	38.65	36.30	38.52	153,548
30 Oct 20	38.39000 -1.42	39.52	37.74	39.19	45,508
29 Oct 20	39.81000 +1.50	40.08	36.61	38.06	58,012
28 Oct 20	38.31000 -2.71	40.90	38.00	39.93	122,163
27 Oct 20	41.02000 +1.38	41.56	39.21	39.64	122,799
26 Oct 20	39.64000 -0.53	40.53	36.97	39.39	65,116
23 Oct 20	40.17000 +1.36	41.00	38.86	40.91	64,000
22 Oct 20	38.81000 +0.84	39.61	37.23	37.88	98,874
21 Oct 20	37.97000 -0.28	38.71	37.40	38.22	50,714
20 Oct 20	38.25000 +0.75	39.15	37.90	37.94	35,835
19 Oct 20	37.50000 -1.82	39.84	37.18	38.90	105,142
16 Oct 20	39.32000 +0.39	40.70	38.54	38.72	52,937
15 Oct 20	38.93000 +0.34	39.06	36.94	37.60	45,974
14 Oct 20	38.59000 -0.46	39.57	37.54	39.38	47,853
13 Oct 20	39.05000 +0.01	40.00	38.70	38.79	42,395
12 Oct 20	39.04000 +0.15	39.80	37.81	39.04	87,219
09 Oct 20	38.89000 +1.05	38.93	37.51	37.90	33,109
08 Oct 20	37.84000 +0.10	38.48	36.67	36.67	54,332
07 Oct 20	37.74000 +2.30	38.29	35.69	35.98	70,173
06 Oct 20	35.44000 +0.08	36.79	35.03	35.51	48,913
05 Oct 20	35.36000 +1.74	35.45	33.90	33.90	57,323
02 Oct 20	33.62000 -0.84	34.94	33.26	33.76	89,700
01 Oct 20	34.46000 +0.97	35.00	33.64	33.64	131,984
30 Sep 20	33.49000 -0.84	34.32	32.90	34.24	61,974
29 Sep 20	34.33000 -0.60	35.99	34.16	35.99	48,967
28 Sep 20	34.93000 +0.39	35.92	34.60	34.69	105,651
25 Sep 20	34.54000 +1.60	34.77	32.63	32.63	65,273
24 Sep 20	32.94000 -0.47	34.41	32.45	33.25	47,480
23 Sep 20	33.41000 -0.86	35.99	32.19	34.31	243,679
22 Sep 20	34.27000 -0.91	35.31	34.17	35.31	75,696
21 Sep 20	35.18000 -2.30	36.58	34.33	36.46	161,483
18 Sep 20	37.48000 +2.63	37.88	34.31	34.45	386,405
17 Sep 20	34.85000 +0.76	34.96	33.62	33.62	48,613
16 Sep 20	34.09000 +1.38	34.89	32.65	32.94	60,066
15 Sep 20	32.71000 -1.89	34.52	31.75	34.47	182,330
14 Sep 20	34.60000 +2.69	35.00	32.38	32.38	175,955
11 Sep 20	31.91000 -0.02	33.38	31.59	31.84	63,917
10 Sep 20	31.93000 +0.14	32.94	31.58	31.80	52,958
09 Sep 20	31.79000 +2.34	31.98	29.88	29.88	99,766
08 Sep 20	29.45000 +0.67	30.00	28.14	28.64	123,202
04 Sep 20	28.78000 +0.78	28.94	27.62	28.30	68,108
03 Sep 20	28.00000 -0.57	28.62	27.57	28.40	73,468
02 Sep 20	28.57000 +0.01	28.86	27.92	28.46	81,023
01 Sep 20	28.56000 -0.81	29.07	27.50	29.07	85,496
31 Aug 20	29.37000 +0.28	29.74	28.81	29.25	60,456
28 Aug 20	29.09000 -0.10	30.00	28.91	29.29	84,330
27 Aug 20	29.19000 +0.19	29.44	28.63	29.09	34,774
26 Aug 20	29.00000 +0.03	29.43	28.76	29.00	57,847
25 Aug 20	28.97000 +0.68	29.09	28.22	28.44	37,063
24 Aug 20	28.29000 +0.32	28.49	27.70	28.32	89,705
21 Aug 20	27.97000 -0.87	28.89	27.77	28.82	42,714
20 Aug 20	28.84000 +1.08	28.93	27.45	27.45	75,910
19 Aug 20	27.76000 -0.88	28.54	27.71	28.54	63,446
18 Aug 20	28.64000 -0.07	28.73	28.02	28.54	96,177
17 Aug 20	28.71000 -0.38	29.16	28.40	29.09	57,184
14 Aug 20	29.09000 +0.52	29.50	28.24	28.56	49,438
13 Aug 20	28.57000 +0.11	28.83	28.25	28.38	77,406
12 Aug 20	28.46000 +0.38	28.97	27.85	28.26	120,525
11 Aug 20	28.08000 -0.11	29.22	27.45	28.57	84,630
10 Aug 20	28.19000 +1.38	28.40	26.20	27.00	139,309
07 Aug 20	26.81000 +0.31	27.19	26.34	26.44	58,860
06 Aug 20	26.50000 -0.12	26.91	26.16	26.64	59,471
05 Aug 20	26.62000 +0.52	26.63	25.96	26.36	45,419
04 Aug 20	26.10000 +1.15	26.23	24.66	24.95	144,929
03 Aug 20	24.95000 -0.24	25.71	24.18	25.03	168,061
31 Jul 20	25.19000 -0.42	25.56	24.51	25.53	100,879
30 Jul 20	25.61000 -0.74	26.31	25.10	26.10	103,754
29 Jul 20	26.35000 +0.21	26.75	26.07	26.15	68,088
28 Jul 20	26.14000 +0.39	26.67	25.49	25.76	159,051
27 Jul 20	25.75000 +0.60	26.95	25.68	26.40	102,596
24 Jul 20	25.15000 -4.12	29.06	25.00	29.03	212,362
23 Jul 20	29.27000 +0.45	29.85	28.74	28.92	168,665
22 Jul 20	28.82000 +1.10	28.86	27.36	28.01	79,073
21 Jul 20	27.72000 -0.85	29.21	27.42	29.00	110,501
20 Jul 20	28.57000 +1.43	28.80	27.54	27.77	184,836
17 Jul 20	27.14000 +2.78	27.46	24.95	25.09	172,400
16 Jul 20	24.36000 -0.07	25.61	24.07	25.06	129,600
15 Jul 20	24.43000 +1.18	24.68	23.74	23.76	136,100
14 Jul 20	23.25000 +1.02	23.54	22.10	22.23	150,100
13 Jul 20	22.23000 -1.17	24.06	22.22	23.57	273,300
10 Jul 20	23.40000 +0.25	23.44	22.42	23.08	157,000
09 Jul 20	23.15000 -0.25	23.62	22.80	23.40	84,100
08 Jul 20	23.40000 +0.35	23.76	22.94	23.09	59,800
07 Jul 20	23.05000 +0.00	23.26	22.20	22.64	90,800
06 Jul 20	23.05000 +0.03	23.54	22.99	23.48	68,700
02 Jul 20	23.02000 -0.32	23.69	22.91	23.69	86,300
01 Jul 20	23.34000 -0.49	23.80	22.87	23.80	109,300
30 Jun 20	23.83000 +0.62	24.05	22.80	23.21	126,700
29 Jun 20	23.21000 -0.44	24.12	23.01	24.08	121,800
26 Jun 20	23.65000 +0.12	23.82	22.87	23.41	683,868
25 Jun 20	23.53000 -0.19	23.73	22.81	23.65	129,179
24 Jun 20	23.72000 -1.07	25.10	23.30	24.52	151,750
23 Jun 20	24.79000 +0.96	25.50	24.10	24.10	256,840
22 Jun 20	23.83000 +0.66	24.01	22.75	23.18	240,225
19 Jun 20	23.17000 -0.03	23.77	23.00	23.31	298,893
18 Jun 20	23.20000 +0.17	24.13	22.91	22.91	281,648
17 Jun 20	23.03000 -0.24	23.56	22.76	23.30	217,820
16 Jun 20	23.27000 -0.10	24.20	22.89	24.18	152,775
15 Jun 20	23.37000 +0.83	23.66	22.00	22.37	226,972
12 Jun 20	22.54000 -0.39	24.31	22.25	23.63	153,545
11 Jun 20	22.93000 -2.25	25.02	22.60	24.94	210,026
10 Jun 20	25.18000 -1.91	27.31	25.01	27.00	86,535
09 Jun 20	27.09000 +0.66	27.18	25.24	26.18	78,251
08 Jun 20	26.43000 +1.78	26.61	24.66	25.21	126,540
05 Jun 20	24.65000 -0.09	25.90	24.26	25.33	124,604
04 Jun 20	24.74000 -1.79	26.92	24.33	26.38	69,317
03 Jun 20	26.53000 +0.75	27.08	25.44	26.08	86,106
02 Jun 20	25.78000 +0.33	26.35	24.27	25.66	91,491
01 Jun 20	25.45000 -2.21	27.99	25.37	27.98	185,262
29 May 20	27.66000 +0.75	27.81	26.11	26.88	71,671
28 May 20	26.91000 -0.88	28.52	26.56	28.02	61,336
27 May 20	27.79000 +1.34	28.04	24.90	26.48	89,872
26 May 20	26.45000 -3.28	30.04	26.41	30.00	171,592
22 May 20	29.73000 +0.51	30.39	28.72	29.19	55,101
21 May 20	29.22000 +0.72	29.44	27.45	28.45	56,936
20 May 20	28.50000 +2.37	28.62	26.24	26.85	94,838
19 May 20	26.13000 -1.51	27.67	26.02	27.48	102,074
18 May 20	27.64000 +2.76	29.23	26.04	26.13	129,592
15 May 20	24.88000 +0.91	25.36	23.68	24.39	46,506
14 May 20	23.97000 -0.85	25.03	23.58	24.45	198,589
13 May 20	24.82000 +0.62	25.32	23.74	24.05	116,623
12 May 20	24.20000 +0.59	25.86	23.00	23.37	122,186
11 May 20	23.61000 +0.51	23.75	22.27	22.75	137,431
08 May 20	23.10000 +1.19	23.66	22.31	22.31	125,207
07 May 20	21.91000 +0.03	22.36	21.56	22.18	44,812
06 May 20	21.88000 -1.28	23.51	21.74	23.16	56,381
05 May 20	23.16000 +1.82	23.25	21.60	21.72	121,975
04 May 20	21.34000 +1.08	21.34	20.02	20.22	53,197
01 May 20	20.26000 -0.77	20.86	19.00	20.66	110,045
30 Apr 20	21.03000 -2.11	23.34	20.93	23.04	84,777
29 Apr 20	23.14000 +0.97	23.92	22.17	22.86	66,991
28 Apr 20	22.17000 -1.38	23.95	22.12	23.95	48,705
27 Apr 20	23.55000 +0.81	24.00	23.05	23.16	106,518
24 Apr 20	22.74000 +0.85	22.87	21.56	21.95	62,878
23 Apr 20	21.89000 +1.13	22.27	20.77	20.77	78,559
22 Apr 20	20.76000 -0.05	21.33	20.49	21.07	94,109
21 Apr 20	20.81000 -0.83	22.35	20.20	21.22	134,596
20 Apr 20	21.64000 -1.19	22.94	21.39	22.60	126,435
17 Apr 20	22.83000 +0.14	23.50	22.40	23.49	200,136
16 Apr 20	22.69000 +0.92	22.94	21.51	22.10	231,863
15 Apr 20	21.77000 -0.23	22.22	21.12	22.01	278,854
14 Apr 20	22.00000 +0.49	22.71	21.75	22.24	195,506
13 Apr 20	21.51000 -0.24	22.23	21.01	21.73	238,585
09 Apr 20	21.75000 +0.35	22.43	21.22	21.78	264,220
08 Apr 20	21.40000 +0.00	21.93	21.17	21.93	236,898
07 Apr 20	21.40000 -0.60	22.96	21.14	22.57	193,753
06 Apr 20	22.00000 +1.00	22.50	21.58	22.39	236,666
03 Apr 20	21.00000 +0.04	21.22	20.20	20.74	171,089
02 Apr 20	20.96000 -0.52	21.94	20.01	21.29	185,147
01 Apr 20	21.48000 -1.42	22.85	21.10	21.80	177,412
31 Mar 20	22.90000 +0.52	22.99	21.67	22.43	149,213
30 Mar 20	22.38000 +0.68	22.97	21.76	22.51	243,663
27 Mar 20	21.70000 -0.95	22.50	20.76	21.96	228,424
26 Mar 20	22.65000 +2.40	22.69	20.25	20.43	254,844
25 Mar 20	20.25000 -1.10	22.72	19.84	21.26	347,487
24 Mar 20	21.35000 +1.73	22.38	20.09	21.19	246,283
23 Mar 20	19.62000 -2.59	22.66	17.55	22.66	402,999
20 Mar 20	22.21000 -0.39	23.50	21.24	22.87	1,258,851
19 Mar 20	22.60000 +4.01	23.50	18.61	18.83	239,993
18 Mar 20	18.59000 -1.66	19.78	17.77	19.06	222,742
17 Mar 20	20.25000 +3.45	20.74	16.39	17.14	424,475
16 Mar 20	16.80000 -4.52	18.13	16.01	16.32	353,056
13 Mar 20	21.32000 +2.98	21.62	15.82	19.17	171,178
12 Mar 20	18.34000 -1.15	19.22	17.78	18.06	279,842
11 Mar 20	19.49000 -4.35	24.37	19.00	23.17	390,355
10 Mar 20	23.84000 +1.59	24.25	22.01	22.85	457,116
09 Mar 20	22.25000 -3.10	24.62	21.10	22.57	351,975
06 Mar 20	25.35000 -1.70	27.01	24.40	26.13	334,798
05 Mar 20	27.05000 -0.54	27.80	25.97	26.95	214,118
04 Mar 20	27.59000 +0.88	27.81	26.84	27.17	138,616
03 Mar 20	26.71000 -0.20	28.60	26.25	26.99	200,145
02 Mar 20	26.91000 +2.16	27.25	25.06	25.32	275,562
28 Feb 20	24.75000 +1.96	24.75	21.27	22.19	188,914
27 Feb 20	22.79000 -2.61	25.00	22.50	24.96	124,622
26 Feb 20	25.40000 +0.90	26.84	24.61	24.77	161,748
25 Feb 20	24.50000 -0.49	25.80	24.04	25.00	87,170
24 Feb 20	24.99000 -2.45	26.89	24.64	26.57	119,167
21 Feb 20	27.44000 +0.25	27.60	26.68	27.20	93,522
20 Feb 20	27.19000 -0.48	28.00	26.53	27.74	125,745
19 Feb 20	27.67000 -1.01	29.25	26.32	28.75	197,075
18 Feb 20	28.68000 +1.79	28.94	26.81	27.00	94,156
14 Feb 20	26.89000 -1.26	28.75	26.56	28.15	201,812
13 Feb 20	28.15000 -1.22	29.86	27.62	29.41	124,904
12 Feb 20	29.36500 -0.84	31.38	28.50	30.74	204,374
11 Feb 20	30.21000 -3.94	34.69	30.06	34.00	253,113
10 Feb 20	34.15000 +6.11	34.30	30.00	30.01	381,747
07 Feb 20	28.04000 -0.95	29.07	27.60	29.00	75,359
06 Feb 20	28.99000 +0.91	30.04	28.30	28.33	59,707
05 Feb 20	28.08000 -0.62	29.54	27.54	29.05	89,321
04 Feb 20	28.70000 +1.30	29.33	27.45	27.58	91,828
03 Feb 20	27.40000 -0.56	29.42	27.00	28.75	163,136
31 Jan 20	27.96000 +0.10	31.09	27.87	28.02	227,244
30 Jan 20	27.86000 +3.96	27.91	23.45	23.68	837,437
29 Jan 20	23.90000 +0.43	24.34	23.26	23.46	48,738
28 Jan 20	23.47000 +0.05	24.55	23.45	23.73	72,801
27 Jan 20	23.42000 -0.24	24.44	23.12	23.73	237,376
24 Jan 20	23.66000 -1.60	25.80	23.12	25.39	354,529
23 Jan 20	25.26000 +1.36	25.77	23.46	23.80	241,280
22 Jan 20	23.90000 +0.55	24.42	23.12	23.55	160,189
21 Jan 20	23.35000 -0.20	23.93	23.07	23.70	53,480
17 Jan 20	23.55000 -0.14	23.92	23.06	23.92	88,230
16 Jan 20	23.69000 +0.17	24.65	23.33	23.71	80,920
15 Jan 20	23.52000 +0.13	24.56	23.34	23.50	116,900
14 Jan 20	23.39000 -0.69	24.56	23.32	23.88	71,445
13 Jan 20	24.08000 -1.25	25.34	23.77	25.34	86,841
10 Jan 20	25.33000 -0.07	26.04	24.57	25.56	121,106
09 Jan 20	25.40000 -0.36	26.16	24.80	26.00	152,145
08 Jan 20	25.76000 +1.15	26.03	24.61	24.74	249,759
07 Jan 20	24.61000 -0.09	24.91	24.19	24.69	87,260
06 Jan 20	24.70000 -0.32	27.16	24.08	25.00	174,271
03 Jan 20	25.02000 -1.52	26.43	24.93	26.07	151,242
02 Jan 20	26.54000 -1.78	28.78	25.85	28.78	107,302
31 Dec 19	28.32000 +0.76	29.58	27.43	27.47	151,637
30 Dec 19	27.56000 +0.98	27.86	25.67	26.61	131,374
27 Dec 19	26.58000 -0.66	27.41	26.36	27.41	74,157
26 Dec 19	27.24000 -1.36	28.60	27.11	28.60	125,761
24 Dec 19	28.60000 +1.73	28.72	26.97	26.97	74,094
23 Dec 19	26.87000 -2.47	29.76	26.25	29.43	239,422
20 Dec 19	29.34000 +1.26	29.94	27.46	28.30	564,237
19 Dec 19	28.08000 +0.47	28.75	27.33	27.88	140,224
18 Dec 19	27.61000 +0.84	29.09	26.99	27.47	137,667
17 Dec 19	26.77000 +1.79	26.98	25.16	25.16	150,649
16 Dec 19	24.98000 +0.82	25.25	23.22	24.58	137,062
13 Dec 19	24.16000 +0.34	24.98	23.77	23.78	77,188
12 Dec 19	23.82000 +0.65	24.30	23.01	23.21	72,995
11 Dec 19	23.17000 -2.20	25.46	22.59	25.46	322,060
10 Dec 19	25.37000 -1.74	28.07	25.16	27.11	132,932
09 Dec 19	27.11000 -1.87	30.56	25.90	28.98	151,404
06 Dec 19	28.98000 +3.95	29.25	25.22	25.22	101,502
05 Dec 19	25.03000 -0.19	26.44	24.64	25.47	106,436
04 Dec 19	25.22000 +0.82	25.60	23.96	24.28	149,668
03 Dec 19	24.40000 -1.10	25.59	23.30	25.14	286,106
02 Dec 19	25.50000 +1.00	25.77	24.32	24.54	107,410
29 Nov 19	24.50000 -0.46	25.03	24.40	24.88	27,536
27 Nov 19	24.96000 +0.20	25.32	24.50	24.75	123,206
26 Nov 19	24.76000 +0.87	24.98	23.28	23.88	231,429
25 Nov 19	23.89000 +1.40	24.10	22.04	22.57	90,130
22 Nov 19	22.49000 -0.31	23.14	22.16	22.88	74,760
21 Nov 19	22.80000 -1.30	24.11	22.60	24.02	91,723
20 Nov 19	24.10000 +0.24	24.31	22.43	23.70	150,317
19 Nov 19	23.86000 +0.12	24.43	23.26	23.78	109,710
18 Nov 19	23.74000 +0.42	23.83	22.44	23.29	95,830
15 Nov 19	23.32000 -2.59	25.88	23.19	25.85	196,769
14 Nov 19	25.91000 -0.58	26.55	25.28	26.31	145,650
13 Nov 19	26.49000 -0.92	28.00	26.07	27.86	88,165
12 Nov 19	27.41000 -2.38	31.36	26.24	30.27	162,341
11 Nov 19	29.79000 -0.08	30.45	29.25	29.79	106,215
08 Nov 19	29.87000 +1.70	30.02	27.27	27.92	165,666
07 Nov 19	28.17000 -0.65	30.10	27.78	29.38	93,655
06 Nov 19	28.82000 -1.97	31.06	28.41	30.71	129,845
05 Nov 19	30.79000 +0.32	31.86	30.09	30.52	69,518
04 Nov 19	30.47000 +1.76	30.80	29.00	29.44	264,278
01 Nov 19	28.71000 +0.37	29.01	27.83	28.50	83,891
31 Oct 19	28.34000 -0.68	29.00	27.01	29.00	118,535
30 Oct 19	29.02000 -0.78	29.97	27.52	29.80	200,394
29 Oct 19	29.80000 +3.95	30.00	25.85	26.11	240,227
28 Oct 19	25.85000 +0.92	25.94	24.46	25.15	129,894
25 Oct 19	24.93000 +2.07	25.32	21.68	23.26	188,965
24 Oct 19	22.86000 +0.15	23.24	22.02	22.74	108,019
23 Oct 19	22.71000 -0.25	23.09	21.87	23.05	96,924
22 Oct 19	22.96000 +0.24	23.41	22.39	22.77	66,821
21 Oct 19	22.72000 +0.41	22.93	21.56	22.42	58,121
18 Oct 19	22.31000 +0.03	22.53	21.43	22.10	76,589
17 Oct 19	22.28000 +0.03	23.17	22.04	22.31	94,494
16 Oct 19	22.25000 +0.44	22.84	21.66	21.78	51,650
15 Oct 19	21.81000 +1.35	22.17	20.03	20.44	75,066
14 Oct 19	20.46000 -0.44	22.30	20.10	20.86	67,968
11 Oct 19	20.90000 +0.20	22.07	20.58	20.77	78,289
10 Oct 19	20.70000 +0.69	20.95	19.87	19.87	75,140
09 Oct 19	20.01000 -1.52	21.77	19.32	21.67	158,838
08 Oct 19	21.53000 +0.24	21.83	19.23	21.02	121,774
07 Oct 19	21.29000 -0.48	22.10	20.55	21.69	112,763
04 Oct 19	21.77000 -0.09	22.46	20.01	21.94	49,112
03 Oct 19	21.86000 +0.18	22.87	21.06	21.68	127,653
02 Oct 19	21.68000 -0.38	22.02	20.08	22.01	132,647
01 Oct 19	22.06000 +0.57	22.48	21.33	21.75	158,552
30 Sep 19	21.49000 +0.96	22.36	19.93	20.46	116,846
27 Sep 19	20.53000 -0.86	22.33	19.21	21.49	277,428
26 Sep 19	21.39000 -1.40	23.67	21.27	22.88	111,224
25 Sep 19	22.79000 -2.13	25.01	22.49	24.95	256,361
24 Sep 19	24.92000 -0.52	25.69	24.15	25.67	317,554
23 Sep 19	25.44000 +2.33	25.89	23.14	23.14	395,264
20 Sep 19	23.11000 +1.06	23.77	21.27	22.14	1,734,846
19 Sep 19	22.05000 -0.76	23.72	21.66	22.75	288,266
18 Sep 19	22.81000 -1.44	24.90	22.51	24.42	257,380
17 Sep 19	24.25000 +0.62	24.89	22.41	23.81	219,593
16 Sep 19	23.63000 -2.96	27.30	23.60	26.41	247,638
13 Sep 19	26.59000 -1.00	27.93	25.59	27.64	203,291
12 Sep 19	27.59000 -0.91	29.81	27.23	28.51	152,135
11 Sep 19	28.50000 -0.30	30.60	28.06	28.83	223,263
10 Sep 19	28.80000 -4.68	33.33	28.80	32.91	288,956
09 Sep 19	33.48000 -2.07	35.71	33.16	35.71	270,541
06 Sep 19	35.55000 -0.96	38.26	35.26	36.28	248,844
05 Sep 19	36.51000 +0.42	37.40	34.86	36.05	190,514
04 Sep 19	36.09000 -1.63	38.76	36.00	38.00	245,156
03 Sep 19	37.72000 +0.28	39.04	37.41	37.76	140,912
30 Aug 19	37.44000 +0.04	38.43	37.38	37.75	91,547
29 Aug 19	37.40000 +2.53	37.90	34.01	34.86	168,491
28 Aug 19	34.87000 +1.71	35.25	32.10	32.58	145,097
27 Aug 19	33.16000 -1.87	35.97	32.03	35.31	199,647
26 Aug 19	35.03000 +3.21	35.86	31.70	31.90	113,671
23 Aug 19	31.82000 -0.11	33.15	31.08	31.74	68,022
22 Aug 19	31.93000 +0.01	34.71	29.82	32.06	113,218
21 Aug 19	31.92000 -0.71	32.99	31.19	32.83	77,871
20 Aug 19	32.63000 +1.03	33.00	30.49	31.42	105,356
19 Aug 19	31.60000 +0.73	31.93	29.42	30.89	69,974
16 Aug 19	30.87000 +0.87	31.76	28.68	30.00	101,516
15 Aug 19	30.00000 -0.27	31.97	29.31	30.36	131,073
14 Aug 19	30.27000 +0.27	31.59	26.46	28.13	71,722
13 Aug 19	30.00000 +1.81	30.47	27.84	28.18	288,560
12 Aug 19	28.19000 -0.59	29.26	25.92	28.83	119,451
09 Aug 19	28.78000 +0.80	29.57	26.29	27.82	140,117
08 Aug 19	27.98000 +1.13	28.66	26.55	27.01	66,323
07 Aug 19	26.85000 +0.40	27.82	25.62	26.39	102,071
06 Aug 19	26.45000 +1.14	27.10	25.51	25.59	77,095
05 Aug 19	25.31000 -1.04	26.97	24.82	25.99	76,092
02 Aug 19	26.35000 +0.70	26.99	25.37	25.37	74,091
01 Aug 19	25.65000 +1.01	25.80	23.81	24.73	77,160
31 Jul 19	24.64000 +0.27	24.65	23.07	24.59	34,669
30 Jul 19	24.37000 +0.72	24.92	23.34	23.53	52,388
29 Jul 19	23.65000 -0.24	24.44	22.92	23.68	153,045
26 Jul 19	23.89000 +0.65	24.60	22.65	23.05	20,649
25 Jul 19	23.24000 -1.83	25.24	22.33	24.81	93,705
24 Jul 19	25.07000 -0.43	25.50	23.49	25.26	47,548
23 Jul 19	25.50000 +2.50	25.86	22.39	23.23	119,392
22 Jul 19	23.00000 -0.45	23.85	22.01	23.29	156,045
19 Jul 19	23.45000 -0.44	24.48	23.15	23.76	84,838
18 Jul 19	23.89000 -0.67	24.91	22.84	24.56	104,538
17 Jul 19	24.56000 -1.82	26.64	24.51	26.64	99,296
16 Jul 19	26.38000 +0.16	27.73	25.26	26.22	112,981
15 Jul 19	26.22000 -0.76	28.68	25.71	27.20	144,259
12 Jul 19	26.98000 -0.87	27.91	26.68	27.91	84,235
11 Jul 19	27.85000 +1.14	29.00	26.45	26.79	328,784
10 Jul 19	26.71000 +0.06	28.07	26.60	26.73	180,961
09 Jul 19	26.65000 -0.64	27.49	26.50	27.49	221,692
08 Jul 19	27.29000 -0.71	28.48	26.50	28.28	201,224
05 Jul 19	28.00000 -0.15	30.31	27.32	27.57	211,757
03 Jul 19	28.15000 -0.44	28.99	27.45	28.63	61,754
02 Jul 19	28.59000 -0.28	29.86	27.50	28.80	226,762
01 Jul 19	28.87000 -0.30	29.89	27.03	29.89	159,368
28 Jun 19	29.17000 +0.31	31.76	28.25	29.28	290,745
27 Jun 19	28.86000 +2.45	29.00	26.02	26.54	492,217
26 Jun 19	26.41000 +0.42	26.68	25.39	26.19	179,167
25 Jun 19	25.99000 +0.46	26.52	24.75	25.75	147,023
24 Jun 19	25.53000 -1.76	26.96	24.66	26.96	322,903
21 Jun 19	27.29000 +1.29	27.40	24.68	25.84	309,341
20 Jun 19	26.00000 +0.43	27.50	23.38	25.01	762,963
19 Jun 19	25.57000 +0.00	30.14	25.51	27.21	6,258,569