FUNDMANAGER.co.uk

IDEAYA Biosciences Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	35.36000 +1.55	35.63	33.74	33.93	953,291
19 Oct 26	33.81000 +0.96	34.11	32.80	33.33	765,750
16 Oct 26	32.85000 -1.00	33.97	32.72	33.97	654,770
15 Oct 26	33.85000 -0.01	34.67	33.62	34.24	1,340,957
14 Oct 26	33.86000 -0.40	34.84	33.62	34.38	1,059,511
13 Oct 26	34.26000 -1.80	36.20	34.25	36.06	1,025,126
12 Oct 26	36.06000 -0.05	36.42	35.66	35.98	441,476
09 Oct 26	36.11000 +0.05	36.72	35.94	35.94	698,917
08 Oct 26	36.06000 -0.20	36.32	35.10	35.85	548,357
07 Oct 26	36.26000 -0.37	36.97	36.00	36.19	552,056
06 Oct 26	36.63000 -1.43	38.56	36.11	38.23	798,088
05 Oct 26	38.06000 +0.70	38.26	37.04	37.57	658,005
02 Oct 26	37.36000 -0.45	38.54	37.00	38.52	566,027
01 Oct 26	37.81000 -0.61	39.32	37.62	38.34	711,965
30 Sep 26	38.42000 +0.56	39.39	37.76	38.11	1,016,437
29 Sep 26	37.86000 -0.36	38.42	37.20	38.14	815,443
28 Sep 26	38.22000 +1.53	38.73	36.10	36.26	1,053,732
25 Sep 26	36.69000 -0.05	36.99	36.16	36.74	487,290
24 Sep 26	36.74000 -0.72	37.78	35.59	37.46	1,273,616
23 Sep 26	37.46000 -2.25	39.88	37.00	39.74	2,238,181
22 Sep 26	39.71000 +0.85	40.00	38.93	39.11	745,786
21 Sep 26	38.86000 +0.45	39.00	37.99	38.71	544,196
18 Sep 26	38.41000 -0.20	39.24	38.15	38.88	2,478,431
17 Sep 26	38.61000 +0.88	39.47	38.53	38.61	757,771
16 Sep 26	37.73000 +0.07	38.46	37.24	37.71	639,807
15 Sep 26	37.66000 -0.37	38.24	37.13	37.88	617,082
14 Sep 26	38.03000 +0.44	39.33	37.74	38.50	524,739
11 Sep 26	37.59000 +0.14	38.27	37.24	37.74	429,224
10 Sep 26	37.45000 -0.90	38.40	37.37	37.85	534,014
09 Sep 26	38.35000 -0.49	39.19	38.21	39.19	488,520
08 Sep 26	38.84000 -1.02	39.47	38.59	38.90	805,960
04 Sep 26	39.86000 -0.11	40.07	39.42	39.55	448,007
03 Sep 26	39.97000 -0.20	40.67	39.56	40.41	567,895
02 Sep 26	40.17000 +0.22	41.48	39.58	40.20	765,285
01 Sep 26	39.95000 -0.15	40.20	38.90	39.85	587,802
31 Aug 26	40.10000 -0.01	40.32	39.43	39.74	977,808
28 Aug 26	40.11000 -1.66	41.63	40.04	41.14	714,065
27 Aug 26	41.77000 +0.19	42.10	40.97	41.63	534,405
26 Aug 26	41.58000 -0.90	42.33	41.09	42.26	715,322
25 Aug 26	42.48000 +2.44	42.68	40.06	40.88	1,021,248
24 Aug 26	40.04000 +0.37	40.46	39.12	39.73	786,604
21 Aug 26	39.67000 +0.56	40.56	39.31	39.34	860,570
20 Aug 26	39.11000 +0.24	39.28	37.89	38.24	1,499,821
19 Aug 26	38.87000 +0.94	39.30	37.84	39.01	915,860
18 Aug 26	37.93000 +1.39	37.97	36.39	36.41	616,656
17 Aug 26	36.54000 +0.24	36.82	35.80	36.04	427,743
14 Aug 26	36.30000 -0.38	36.68	35.66	36.68	434,477
13 Aug 26	36.68000 -0.28	37.63	36.62	36.92	466,191
12 Aug 26	36.96000 +0.12	37.20	36.46	36.75	508,830
11 Aug 26	36.84000 +0.10	37.35	36.03	36.48	486,099
10 Aug 26	36.74000 -0.28	37.48	36.17	36.98	717,235
07 Aug 26	37.02000 +0.78	37.03	36.27	36.50	602,270
06 Aug 26	36.24000 +0.20	36.91	36.00	36.07	497,463
05 Aug 26	36.04000 -0.07	36.97	35.78	36.27	929,209
04 Aug 26	36.11000 +0.71	36.72	35.21	36.29	1,250,309
03 Aug 26	35.40000 -0.10	35.99	34.56	35.13	393,593
31 Jul 26	35.50000 -0.90	36.63	35.29	36.37	481,985
30 Jul 26	36.40000 +0.81	36.48	35.20	35.50	738,650
29 Jul 26	35.59000 -0.57	36.50	35.42	36.11	992,820
28 Jul 26	36.16000 -0.61	36.98	35.55	36.77	655,269
27 Jul 26	36.77000 +1.37	37.06	35.17	36.36	1,091,957
24 Jul 26	35.40000 -0.83	37.90	35.27	36.90	901,709
23 Jul 26	36.23000 +1.23	36.39	34.01	34.70	847,692
22 Jul 26	35.00000 -0.99	35.83	34.92	35.68	560,314
21 Jul 26	35.99000 +0.54	36.17	35.47	35.47	602,011
20 Jul 26	35.45000 -0.56	36.55	35.42	36.16	645,037
17 Jul 26	36.01000 +0.08	36.73	35.11	35.19	938,875
16 Jul 26	35.93000 -0.81	36.85	35.40	36.56	822,854
15 Jul 26	36.74000 +0.09	37.01	36.19	36.53	580,354
14 Jul 26	36.65000 +0.50	36.83	36.09	36.83	1,214,503
13 Jul 26	36.15000 -0.84	36.48	35.44	36.43	653,430
10 Jul 26	36.99000 -0.29	37.42	35.92	37.01	677,203
09 Jul 26	37.28000 -0.68	38.46	37.24	37.72	983,833
08 Jul 26	37.96000 -2.55	40.10	37.65	39.88	1,436,104
07 Jul 26	40.51000 +1.14	40.58	38.63	39.23	1,478,932
06 Jul 26	39.37000 +1.72	39.51	37.76	37.86	1,772,656
02 Jul 26	37.65000 +1.48	37.74	36.04	36.43	1,205,294
01 Jul 26	36.17000 -1.10	37.63	35.78	37.57	1,305,235
30 Jun 26	37.27000 +0.72	37.44	34.84	36.43	1,589,295
29 Jun 26	36.55000 -0.19	37.14	35.96	36.48	1,040,010
26 Jun 26	36.74000 +0.45	37.02	36.02	36.60	3,510,984
25 Jun 26	36.29000 +0.01	38.21	36.00	36.06	1,199,490
24 Jun 26	36.28000 +1.37	37.18	35.11	35.47	2,124,415
23 Jun 26	34.91000 +0.68	35.62	33.81	34.00	1,727,527
22 Jun 26	34.23000 +3.00	34.48	31.81	31.84	1,635,484
18 Jun 26	31.23000 -0.03	32.34	30.65	31.84	2,017,888
17 Jun 26	31.26000 +0.69	31.70	30.45	30.78	937,735
16 Jun 26	30.57000 +0.34	30.85	29.68	30.24	1,168,282
15 Jun 26	30.23000 +1.25	30.78	29.35	29.44	1,247,939
12 Jun 26	28.98000 +0.14	29.75	28.90	29.01	617,365
11 Jun 26	28.84000 +1.24	29.54	27.36	27.78	1,361,746
10 Jun 26	27.60000 -0.47	28.49	26.81	27.68	1,559,394
09 Jun 26	28.07000 -3.41	31.95	27.86	30.34	4,212,283
08 Jun 26	31.48000 +3.19	31.67	28.41	28.84	2,542,421
05 Jun 26	28.29000 -0.93	29.59	28.19	29.22	710,907
04 Jun 26	29.22000 +0.82	29.59	28.83	28.83	687,710
03 Jun 26	28.40000 +0.53	28.64	27.66	27.78	1,067,257
02 Jun 26	27.87000 -1.07	28.84	27.78	28.58	948,103
01 Jun 26	28.94000 -0.53	29.78	28.39	29.38	870,096
29 May 26	29.47000 +0.13	29.83	29.14	29.34	895,318
28 May 26	29.34000 +0.06	29.43	28.75	29.34	554,258
27 May 26	29.28000 -0.07	29.97	29.25	29.44	576,906
26 May 26	29.35000 +0.25	29.50	28.58	29.15	590,726
22 May 26	29.10000 -0.44	29.90	29.06	29.34	446,983
21 May 26	29.54000 -0.11	29.87	29.06	29.36	591,994
20 May 26	29.65000 +1.33	29.84	28.56	28.65	739,104
19 May 26	28.32000 +0.00	29.38	27.82	28.32	793,101
18 May 26	28.32000 +0.11	29.19	27.78	28.45	875,971
15 May 26	28.21000 -0.63	29.18	27.88	28.59	838,859
14 May 26	28.84000 -0.06	29.45	28.35	29.15	738,936
13 May 26	28.90000 +0.78	28.97	27.75	28.07	976,269
12 May 26	28.12000 -0.01	28.44	27.66	28.26	726,756
11 May 26	28.13000 -0.19	29.50	28.00	28.50	974,207
08 May 26	28.32000 +0.08	28.64	28.01	28.20	534,083
07 May 26	28.24000 -0.50	28.52	27.96	28.13	947,750
06 May 26	28.74000 -0.06	28.79	27.83	28.24	877,320
05 May 26	28.80000 -0.10	29.18	27.93	28.12	646,220
04 May 26	28.90000 +0.71	29.15	27.89	28.00	990,291
01 May 26	28.19000 -0.91	29.40	28.16	29.02	896,159
30 Apr 26	29.10000 +1.05	29.18	28.25	28.48	945,923
29 Apr 26	28.05000 -0.99	29.15	27.97	28.51	998,822
28 Apr 26	29.04000 -0.44	30.23	29.02	29.82	769,923
27 Apr 26	29.48000 -1.25	31.31	29.35	30.50	958,696
24 Apr 26	30.73000 +0.03	30.89	29.88	30.54	588,833
23 Apr 26	30.70000 -0.97	31.76	30.09	31.38	1,311,304
22 Apr 26	31.67000 -0.16	32.22	31.23	31.83	983,402
21 Apr 26	31.83000 -1.77	33.56	31.26	33.50	1,392,093
20 Apr 26	33.60000 -0.31	34.04	33.09	33.72	843,919
17 Apr 26	33.91000 +1.40	34.67	32.63	32.96	1,612,808
16 Apr 26	32.51000 +0.33	32.74	32.00	32.17	1,245,724
15 Apr 26	32.18000 -0.17	32.83	31.00	32.57	2,158,380
14 Apr 26	32.35000 -0.47	33.69	30.71	33.37	3,808,737
13 Apr 26	32.82000 +2.32	38.10	31.20	34.92	10,021,737
10 Apr 26	30.50000 -0.50	31.32	30.18	30.90	1,474,977
09 Apr 26	31.00000 +0.04	31.52	30.52	30.83	1,416,256
08 Apr 26	30.96000 +0.05	32.30	30.22	31.96	1,704,220
07 Apr 26	30.91000 -1.43	32.84	30.39	32.55	1,440,802
06 Apr 26	32.34000 -0.40	33.65	32.21	33.26	553,592
02 Apr 26	32.74000 +0.26	33.45	31.91	32.02	694,127
01 Apr 26	32.48000 -0.84	34.47	32.40	33.50	814,541
31 Mar 26	33.32000 +1.87	33.67	31.77	32.06	1,173,715
30 Mar 26	31.45000 +0.99	31.54	30.00	30.49	649,170
27 Mar 26	30.46000 -1.63	32.04	30.35	31.90	693,957
26 Mar 26	32.09000 +0.70	32.55	30.97	30.97	793,057
25 Mar 26	31.39000 +0.86	31.76	30.84	30.89	854,316
24 Mar 26	30.53000 -1.11	31.54	29.57	31.11	1,041,086
23 Mar 26	31.64000 -1.11	32.91	30.20	32.73	2,005,124
20 Mar 26	32.75000 +0.15	33.51	32.17	32.51	2,402,035
19 Mar 26	32.60000 -0.71	33.37	32.50	32.78	667,283
18 Mar 26	33.31000 -0.96	34.30	33.19	34.29	750,997
17 Mar 26	34.27000 -0.52	35.26	34.27	34.63	957,934
16 Mar 26	34.79000 +1.70	35.11	33.43	33.43	696,082
13 Mar 26	33.09000 +0.26	34.02	32.15	33.22	812,849
12 Mar 26	32.83000 -1.22	34.03	32.54	34.03	500,232
11 Mar 26	34.05000 -0.69	34.75	33.67	34.39	457,448
10 Mar 26	34.74000 -0.34	35.50	33.92	35.27	942,979
09 Mar 26	35.08000 +1.89	35.26	33.32	33.35	934,839
06 Mar 26	33.19000 +0.16	33.26	31.90	32.32	707,789
05 Mar 26	33.03000 -1.65	34.19	32.88	34.13	664,634
04 Mar 26	34.68000 +0.37	35.01	34.06	34.58	760,642
03 Mar 26	34.31000 +1.27	35.68	33.86	35.29	1,960,397
02 Mar 26	33.04000 +0.84	33.59	31.19	31.81	849,742
27 Feb 26	32.20000 +0.30	32.36	31.63	31.65	753,037
26 Feb 26	31.90000 +0.23	32.19	31.00	31.67	788,771
25 Feb 26	31.67000 -0.40	32.95	31.58	32.21	810,260
24 Feb 26	32.07000 -0.04	32.88	31.55	32.09	730,115
23 Feb 26	32.11000 +0.13	33.31	31.45	32.04	750,832
20 Feb 26	31.98000 -0.92	32.93	31.58	32.90	805,401
19 Feb 26	32.90000 +1.98	33.03	30.81	31.06	1,118,609
18 Feb 26	30.92000 +0.16	31.23	30.53	30.55	850,928
17 Feb 26	30.76000 +0.49	31.28	29.47	29.94	781,000
13 Feb 26	30.27000 -1.25	31.52	29.53	31.14	1,194,500
12 Feb 26	31.52000 -0.38	32.17	30.74	32.05	636,706
11 Feb 26	31.90000 -1.35	33.55	31.12	33.39	1,014,027
10 Feb 26	33.25000 +0.86	33.63	31.90	32.39	1,025,109
09 Feb 26	32.39000 +0.22	32.64	31.81	32.15	629,918
06 Feb 26	32.17000 +0.40	33.00	31.85	32.68	985,320
05 Feb 26	31.77000 -1.51	33.96	31.54	32.95	643,335
04 Feb 26	33.28000 -0.95	34.59	32.88	34.59	810,665
03 Feb 26	34.23000 +0.17	34.66	33.62	34.06	638,986
02 Feb 26	34.06000 +1.87	34.42	32.19	32.19	879,453
30 Jan 26	32.19000 -0.80	32.99	31.62	32.95	823,512
29 Jan 26	32.99000 -0.66	34.02	32.51	33.39	846,200
28 Jan 26	33.65000 -1.09	34.99	33.53	34.65	1,018,774
27 Jan 26	34.74000 +0.27	35.38	34.50	34.54	570,727
26 Jan 26	34.47000 -0.33	34.97	34.01	34.50	1,022,454
23 Jan 26	34.80000 -1.40	36.23	34.29	35.83	973,169
22 Jan 26	36.20000 +0.19	36.71	35.60	36.33	764,143
21 Jan 26	36.01000 +0.26	36.33	35.57	36.01	744,126
20 Jan 26	35.75000 -0.09	36.37	34.67	34.90	547,367
16 Jan 26	35.84000 -0.22	36.88	35.58	36.39	815,151
15 Jan 26	36.06000 -0.97	37.21	35.50	36.97	831,016
14 Jan 26	37.03000 +1.94	37.81	34.75	34.82	1,542,403
13 Jan 26	35.09000 -1.75	36.56	34.82	36.56	724,903
12 Jan 26	36.84000 -0.54	37.65	35.85	37.65	654,057
09 Jan 26	37.38000 +0.95	38.03	36.63	36.84	1,271,429
08 Jan 26	36.43000 -1.43	37.57	35.94	37.57	867,074
07 Jan 26	37.86000 +1.55	39.28	36.45	36.58	1,376,948
06 Jan 26	36.31000 +1.37	36.89	34.73	34.85	1,502,020
05 Jan 26	34.94000 +1.09	35.03	32.59	33.70	1,143,638
02 Jan 26	33.85000 -0.72	34.63	33.31	34.46	594,174
31 Dec 25	34.57000 +0.06	34.90	34.29	34.36	610,469
30 Dec 25	34.51000 -0.33	35.28	34.04	34.79	661,021
29 Dec 25	34.84000 -0.36	35.22	34.51	35.11	514,526
26 Dec 25	35.20000 -0.48	35.76	34.97	35.76	449,452
24 Dec 25	35.68000 +0.27	35.92	35.19	35.62	355,114
23 Dec 25	35.41000 -0.09	36.00	35.13	35.56	781,225
22 Dec 25	35.50000 +1.95	35.78	33.60	33.69	761,490
19 Dec 25	33.55000 +0.29	34.52	33.20	33.48	2,868,421
18 Dec 25	33.26000 -0.47	34.33	33.11	33.87	928,832
17 Dec 25	33.73000 -0.08	34.16	33.42	33.70	987,561
16 Dec 25	33.81000 +0.44	34.08	33.27	33.49	726,978
15 Dec 25	33.37000 -0.65	34.45	33.10	34.02	944,015
12 Dec 25	34.02000 +0.46	34.25	33.12	33.77	845,830
11 Dec 25	33.56000 -0.08	34.46	33.33	33.98	585,633
10 Dec 25	33.64000 -0.44	34.98	33.12	34.15	987,556
09 Dec 25	34.08000 -1.26	35.57	33.94	34.99	1,028,788
08 Dec 25	35.34000 -0.53	37.08	35.31	35.70	1,460,544
05 Dec 25	35.87000 -0.14	36.44	35.39	36.00	712,349
04 Dec 25	36.01000 +1.67	36.61	34.00	34.32	1,474,586
03 Dec 25	34.34000 +0.65	34.76	33.14	33.75	1,516,734
02 Dec 25	33.69000 -0.62	34.72	33.42	34.62	546,832
01 Dec 25	34.31000 -1.31	35.62	34.07	35.39	601,819
28 Nov 25	35.62000 -0.26	36.18	35.21	36.12	617,397
26 Nov 25	35.88000 +0.39	36.55	35.21	35.48	1,107,132
25 Nov 25	35.49000 +0.82	36.00	34.50	34.65	1,052,214
24 Nov 25	34.67000 +0.68	35.12	34.31	34.54	673,462
21 Nov 25	33.99000 +0.83	34.44	32.50	33.22	587,433
20 Nov 25	33.16000 +0.03	34.66	33.01	33.79	1,000,412
19 Nov 25	33.13000 -0.58	34.03	32.97	33.20	924,600
18 Nov 25	33.71000 +0.37	34.20	32.96	33.25	735,062
17 Nov 25	33.34000 +1.20	34.61	31.70	31.99	968,483
14 Nov 25	32.14000 +0.32	33.16	31.15	31.47	1,059,713
13 Nov 25	31.82000 -0.13	32.46	31.45	31.57	961,204
12 Nov 25	31.95000 -0.06	32.69	31.43	31.98	883,375
11 Nov 25	32.01000 +1.12	32.24	30.26	30.86	1,027,517
10 Nov 25	30.89000 +0.65	31.56	30.37	30.94	674,608
07 Nov 25	30.24000 +0.39	30.45	28.84	29.44	926,574
06 Nov 25	29.85000 +0.19	30.04	29.06	29.19	1,006,215
05 Nov 25	29.66000 -0.82	30.84	28.99	30.62	929,312
04 Nov 25	30.48000 -0.88	31.30	29.77	30.78	1,054,791
03 Nov 25	31.36000 -0.50	32.02	30.57	31.76	1,030,565
31 Oct 25	31.86000 +0.26	32.14	30.94	31.54	1,033,563
30 Oct 25	31.60000 -0.58	32.79	31.59	31.75	690,227
29 Oct 25	32.18000 -1.01	33.16	31.85	33.12	897,256
28 Oct 25	33.19000 +0.82	33.64	32.38	32.58	1,387,833
27 Oct 25	32.37000 +3.19	32.45	29.07	29.50	2,057,944
24 Oct 25	29.18000 +0.76	29.51	28.38	28.69	864,192
23 Oct 25	28.42000 -0.22	29.02	28.17	28.88	774,326
22 Oct 25	28.64000 -0.56	29.52	28.50	29.00	1,136,942
21 Oct 25	29.20000 -1.31	30.52	29.00	30.52	1,485,663
20 Oct 25	30.51000 +1.25	31.00	29.32	29.64	1,736,974
17 Oct 25	29.26000 +1.57	31.07	26.89	27.31	3,592,208
16 Oct 25	27.69000 -0.69	29.43	27.29	28.78	1,009,924
15 Oct 25	28.38000 +1.31	29.18	27.07	27.16	1,633,894
14 Oct 25	27.07000 +0.30	27.81	26.44	26.44	1,348,536
13 Oct 25	26.77000 +0.53	27.32	26.20	26.48	1,045,966
10 Oct 25	26.24000 -0.55	26.96	26.05	26.89	1,310,204
09 Oct 25	26.79000 -0.05	27.30	26.61	26.76	1,480,783
08 Oct 25	26.84000 -0.08	27.59	26.79	27.21	1,100,424
07 Oct 25	26.92000 -0.57	27.65	26.77	27.65	682,357
06 Oct 25	27.49000 -0.15	28.39	26.84	27.71	668,151
03 Oct 25	27.64000 +0.44	28.41	27.24	27.25	1,310,737
02 Oct 25	27.20000 -0.16	27.83	26.88	27.38	1,409,808
01 Oct 25	27.36000 +0.15	28.00	27.09	27.19	814,325
30 Sep 25	27.21000 +0.02	28.01	27.00	27.16	1,213,061
29 Sep 25	27.19000 +0.36	27.52	26.70	26.98	1,331,411
26 Sep 25	26.83000 +1.14	27.28	25.54	26.00	1,849,085
25 Sep 25	25.69000 +0.02	25.97	25.35	25.75	1,624,931
24 Sep 25	25.67000 -0.26	26.57	25.61	25.91	1,440,258
23 Sep 25	25.93000 +0.01	26.02	25.50	25.73	959,741
22 Sep 25	25.92000 +0.18	26.60	25.56	25.87	1,375,791
19 Sep 25	25.74000 -0.48	26.22	25.27	26.22	1,973,284
18 Sep 25	26.22000 +1.78	26.43	24.95	25.14	995,711
17 Sep 25	24.44000 -0.28	25.18	24.28	24.69	673,659
16 Sep 25	24.72000 +0.19	25.08	24.51	24.62	813,159
15 Sep 25	24.53000 -0.08	24.95	24.24	24.70	716,755
12 Sep 25	24.61000 -0.32	25.49	24.59	24.94	1,047,343
11 Sep 25	24.93000 +0.22	25.36	24.47	24.59	1,533,875
10 Sep 25	24.71000 -0.03	25.34	24.45	24.71	1,455,370
09 Sep 25	24.74000 +1.35	25.09	23.53	24.06	2,159,819
08 Sep 25	23.39000 -3.77	27.69	23.23	27.69	3,052,349
05 Sep 25	27.16000 +1.33	27.18	25.88	25.88	1,645,328
04 Sep 25	25.83000 +0.07	26.94	25.30	26.21	1,430,434
03 Sep 25	25.76000 +0.28	26.80	25.28	25.50	1,404,532
02 Sep 25	25.48000 +0.93	26.01	24.18	26.00	2,481,098
29 Aug 25	24.55000 -0.38	25.15	24.04	25.00	632,810
28 Aug 25	24.93000 -0.07	25.39	24.74	24.99	503,894
27 Aug 25	25.00000 +0.14	25.20	24.57	24.90	533,806
26 Aug 25	24.86000 +0.15	25.17	24.46	24.71	589,699
25 Aug 25	24.71000 -0.41	25.30	24.42	25.08	748,878
22 Aug 25	25.12000 +0.49	25.63	24.58	24.90	850,367
21 Aug 25	24.63000 +0.31	24.68	23.83	24.23	766,280
20 Aug 25	24.32000 +0.27	24.47	23.57	24.05	944,987
19 Aug 25	24.05000 -0.70	24.67	23.92	24.45	1,058,806
18 Aug 25	24.75000 +0.42	25.11	24.18	24.35	1,089,244
15 Aug 25	24.33000 -0.04	24.60	23.82	24.41	1,007,670
14 Aug 25	24.37000 -0.05	24.66	23.61	23.97	734,952
13 Aug 25	24.42000 +0.83	24.75	23.51	23.89	849,314
12 Aug 25	23.59000 +0.75	23.63	22.82	22.99	748,747
11 Aug 25	22.84000 -0.26	23.27	22.38	23.20	963,189
08 Aug 25	23.10000 +0.69	23.11	22.22	22.52	849,957
07 Aug 25	22.41000 -1.22	24.07	22.09	23.80	673,150
06 Aug 25	23.63000 -0.49	24.03	22.92	24.00	846,682
05 Aug 25	24.12000 -0.88	25.82	23.40	25.06	1,605,268
04 Aug 25	25.00000 +0.73	25.08	23.76	24.24	1,311,641
01 Aug 25	24.27000 -0.08	24.87	23.73	24.05	860,814
31 Jul 25	24.35000 -1.00	25.69	24.22	25.08	877,814
30 Jul 25	25.35000 +0.51	26.16	25.02	25.11	1,775,865
29 Jul 25	24.84000 -0.18	25.50	24.46	25.50	1,184,533
28 Jul 25	25.02000 +0.52	26.15	24.76	25.18	1,896,594
25 Jul 25	24.50000 -0.33	24.89	24.23	24.67	883,552
24 Jul 25	24.83000 +1.20	25.54	23.58	23.83	2,177,089
23 Jul 25	23.63000 +1.61	23.90	22.18	22.37	1,126,994
22 Jul 25	22.02000 +0.21	22.38	21.50	22.15	1,102,516
21 Jul 25	21.81000 +0.22	22.34	21.33	21.79	710,351
18 Jul 25	21.59000 -0.50	22.56	21.56	22.37	549,679
17 Jul 25	22.09000 -0.06	22.81	22.09	22.20	684,617
16 Jul 25	22.15000 +0.72	22.22	21.61	21.64	619,590
15 Jul 25	21.43000 -1.15	22.78	21.39	22.78	694,331
14 Jul 25	22.58000 +0.10	22.88	22.28	22.44	743,274
11 Jul 25	22.48000 -0.32	23.00	22.25	22.82	804,315
10 Jul 25	22.80000 -0.17	23.06	21.97	22.79	1,222,168
09 Jul 25	22.97000 +1.52	23.00	21.70	21.70	1,372,250
08 Jul 25	21.45000 +0.29	21.59	21.22	21.24	439,481
07 Jul 25	21.16000 -0.94	22.09	20.99	21.84	787,809
03 Jul 25	22.10000 +0.18	22.32	21.84	22.32	522,894
02 Jul 25	21.92000 +0.80	22.27	20.96	21.04	1,014,248
01 Jul 25	21.12000 +0.10	21.94	20.50	20.50	764,169
30 Jun 25	21.02000 -0.35	21.63	21.01	21.54	866,729
27 Jun 25	21.37000 -0.92	22.27	21.19	21.99	3,148,019
26 Jun 25	22.29000 +0.28	22.86	21.69	22.58	1,173,857
25 Jun 25	22.01000 +0.23	22.09	21.08	21.86	871,565
24 Jun 25	21.78000 +0.36	22.36	21.48	21.80	926,350
23 Jun 25	21.42000 -0.25	21.84	21.00	21.51	950,501
20 Jun 25	21.67000 -0.19	22.00	21.31	22.00	780,090
18 Jun 25	21.86000 -0.06	22.50	21.60	21.87	1,044,531
17 Jun 25	21.92000 -0.47	22.33	21.67	22.16	857,479
16 Jun 25	22.39000 +0.21	22.43	21.60	22.32	838,410
13 Jun 25	22.18000 -0.10	22.41	21.09	21.59	830,592
12 Jun 25	22.28000 +0.36	22.45	21.44	21.74	1,392,491
11 Jun 25	21.92000 -0.71	22.93	21.87	22.77	954,694
10 Jun 25	22.63000 +0.92	23.09	21.85	22.09	1,110,449
09 Jun 25	21.71000 -0.02	22.02	21.38	22.02	1,348,053
06 Jun 25	21.73000 +0.63	21.99	21.38	21.38	789,213
05 Jun 25	21.10000 +0.00	21.32	20.45	20.91	719,178
04 Jun 25	21.10000 -0.54	22.25	21.08	21.76	1,017,061
03 Jun 25	21.64000 +0.42	21.97	20.74	21.31	1,537,603
02 Jun 25	21.22000 +1.33	21.24	19.83	19.83	1,862,731
30 May 25	19.89000 -0.16	20.40	19.48	19.99	2,251,917
29 May 25	20.05000 +0.49	20.46	19.26	19.67	2,139,692
28 May 25	19.56000 +0.14	20.17	19.30	19.45	1,106,217
27 May 25	19.42000 +0.60	19.52	18.77	19.07	1,683,653
23 May 25	18.82000 +0.14	18.90	18.25	18.26	1,046,582
22 May 25	18.68000 -0.47	19.39	18.59	19.09	1,593,615
21 May 25	19.15000 -0.48	19.73	18.74	19.27	1,597,774
20 May 25	19.63000 +1.55	20.00	17.83	18.00	2,142,284
19 May 25	18.08000 +0.26	18.11	17.17	17.55	841,955
16 May 25	17.82000 +0.51	18.00	17.09	17.31	1,400,797
15 May 25	17.31000 +0.21	17.40	16.90	17.10	706,384
14 May 25	17.10000 -0.35	17.68	16.84	17.49	1,017,675
13 May 25	17.45000 -0.90	18.63	17.42	18.33	883,743
12 May 25	18.35000 +0.93	18.76	17.87	17.94	1,381,061
09 May 25	17.42000 -0.76	18.77	17.33	18.04	1,191,762
08 May 25	18.18000 +0.35	18.51	17.59	17.69	1,592,845
07 May 25	17.83000 +0.08	18.30	16.82	18.26	1,465,409
06 May 25	17.75000 -2.72	21.00	17.68	20.49	2,047,624
05 May 25	20.47000 -0.46	21.13	20.42	21.00	1,444,357
02 May 25	20.93000 +0.46	21.43	20.31	20.50	1,645,234
01 May 25	20.47000 +0.34	20.55	19.39	20.15	949,035
30 Apr 25	20.13000 +0.43	20.51	19.39	19.62	1,106,300
29 Apr 25	19.70000 -0.05	20.13	19.35	19.67	1,114,644
28 Apr 25	19.75000 +0.75	19.77	18.93	18.93	2,221,360
25 Apr 25	19.00000 -0.07	19.29	18.56	18.80	1,686,275
24 Apr 25	19.07000 +0.25	19.08	18.57	18.76	948,837
23 Apr 25	18.82000 +0.19	20.08	18.80	19.16	1,399,558
22 Apr 25	18.63000 +0.45	18.80	17.99	18.29	1,891,616
21 Apr 25	18.18000 +1.10	18.62	16.81	16.97	1,360,303
17 Apr 25	17.08000 +0.90	17.13	16.07	16.07	1,657,841
16 Apr 25	16.18000 -0.80	17.11	15.84	16.86	1,217,959
15 Apr 25	16.98000 -0.13	17.22	16.65	17.01	1,067,282
14 Apr 25	17.11000 +0.36	17.30	16.14	17.14	1,517,961
11 Apr 25	16.75000 +0.98	16.82	15.33	15.66	1,555,028
10 Apr 25	15.77000 -0.01	16.00	14.45	15.23	2,521,120
09 Apr 25	15.78000 +1.28	17.25	13.45	14.01	3,276,540
08 Apr 25	14.50000 -0.64	15.65	14.19	15.60	2,349,283
07 Apr 25	15.14000 +0.43	15.39	13.80	14.06	1,842,740
04 Apr 25	14.71000 -0.86	15.61	14.49	15.23	2,295,057
03 Apr 25	15.57000 -0.78	15.70	14.71	15.15	1,530,460
02 Apr 25	16.35000 +1.58	16.48	14.57	14.68	2,147,290
01 Apr 25	14.77000 -1.61	16.38	14.40	16.35	2,680,726
31 Mar 25	16.38000 -0.67	17.00	15.94	17.00	1,845,410
28 Mar 25	17.05000 -0.38	17.41	16.88	17.41	554,120
27 Mar 25	17.43000 -0.01	17.98	17.09	17.52	802,343
26 Mar 25	17.44000 -0.57	18.24	17.05	18.24	773,034
25 Mar 25	18.01000 -0.58	18.56	17.74	18.54	857,674
24 Mar 25	18.59000 +0.20	18.90	18.18	18.60	721,536
21 Mar 25	18.39000 -0.05	18.71	18.00	18.21	1,804,592
20 Mar 25	18.44000 +0.23	19.08	18.00	18.00	834,797
19 Mar 25	18.21000 -0.26	18.69	18.05	18.42	798,447
18 Mar 25	18.47000 -0.66	19.01	18.30	18.82	520,295
17 Mar 25	19.13000 +0.55	19.32	18.44	18.55	587,253
14 Mar 25	18.58000 -0.38	19.45	18.47	19.00	878,348
13 Mar 25	18.96000 +0.36	19.59	18.49	18.55	951,687
12 Mar 25	18.60000 +0.09	19.09	18.12	18.73	1,425,160
11 Mar 25	18.51000 +0.97	18.53	16.95	17.49	956,182
10 Mar 25	17.54000 -0.92	18.41	17.32	18.19	903,400
07 Mar 25	18.46000 -0.61	19.67	18.38	19.56	830,295
06 Mar 25	19.07000 -0.32	19.64	18.91	19.51	765,874
05 Mar 25	19.39000 +0.60	19.51	18.64	18.82	701,005
04 Mar 25	18.79000 -0.34	19.05	18.20	18.85	1,193,975
03 Mar 25	19.13000 -1.44	21.09	18.93	21.09	808,051
28 Feb 25	20.57000 +0.33	20.59	19.95	20.20	1,122,651
27 Feb 25	20.24000 -0.51	21.30	20.20	20.70	601,292
26 Feb 25	20.75000 -0.10	21.37	20.49	20.86	540,179
25 Feb 25	20.85000 -0.46	21.51	20.46	21.51	981,786
24 Feb 25	21.31000 -0.54	22.01	21.03	21.87	807,620
21 Feb 25	21.85000 +0.12	22.42	21.39	22.42	892,089
20 Feb 25	21.73000 +1.07	21.98	20.69	20.74	1,154,713
19 Feb 25	20.66000 +0.22	20.72	19.96	20.29	858,046
18 Feb 25	20.44000 -0.56	21.65	20.39	21.00	1,046,777
14 Feb 25	21.00000 +0.24	21.48	20.63	20.89	1,369,824
13 Feb 25	20.76000 -1.19	21.86	20.66	21.34	1,245,073
12 Feb 25	21.95000 +0.57	21.96	20.92	21.03	581,081
11 Feb 25	21.38000 -1.04	22.27	21.10	22.27	718,738
10 Feb 25	22.42000 -0.58	23.27	22.38	22.95	1,101,545
07 Feb 25	23.00000 -0.96	24.28	22.95	24.00	440,145
06 Feb 25	23.96000 -1.14	25.25	23.95	25.11	518,472
05 Feb 25	25.10000 +0.99	25.59	24.45	24.60	633,787
04 Feb 25	24.11000 +0.47	24.31	23.31	23.61	570,309
03 Feb 25	23.64000 -0.71	24.29	23.29	23.98	571,716
31 Jan 25	24.35000 +0.47	24.97	23.88	23.89	981,592
30 Jan 25	23.88000 -0.06	24.66	23.48	24.16	1,117,851
29 Jan 25	23.94000 +0.08	24.88	23.51	23.61	668,217
28 Jan 25	23.86000 +0.06	24.27	23.34	23.86	1,095,099
27 Jan 25	23.80000 +0.18	24.73	23.42	23.65	1,324,639
24 Jan 25	23.62000 +0.33	24.18	22.92	23.16	1,633,514
23 Jan 25	23.29000 +0.15	23.94	22.74	22.81	706,279
22 Jan 25	23.14000 -0.01	23.75	23.03	23.15	599,269
21 Jan 25	23.15000 +0.97	23.30	22.22	22.41	967,836
17 Jan 25	22.18000 -0.54	23.04	22.10	22.94	527,920
16 Jan 25	22.72000 -0.54	23.26	22.35	23.26	562,024
15 Jan 25	23.26000 +0.52	24.06	23.08	23.37	549,280
14 Jan 25	22.74000 -0.23	23.51	22.17	23.19	1,141,877
13 Jan 25	22.97000 -1.06	23.82	22.33	23.82	652,316
10 Jan 25	24.03000 -0.82	24.85	23.98	24.14	647,871
08 Jan 25	24.85000 -0.57	25.51	24.78	25.20	649,314
07 Jan 25	25.42000 -0.27	26.07	25.08	25.73	714,738
06 Jan 25	25.69000 -0.31	26.44	25.66	26.13	606,887
03 Jan 25	26.00000 +0.84	26.11	25.27	25.27	1,504,268
02 Jan 25	25.16000 -0.54	26.23	24.84	26.06	659,764
31 Dec 24	25.70000 +0.77	26.00	24.60	25.21	673,801
30 Dec 24	24.93000 -0.23	25.08	24.20	24.76	765,868
27 Dec 24	25.16000 -0.70	26.22	24.82	25.69	566,718
26 Dec 24	25.86000 +0.56	26.00	24.96	25.09	379,011
24 Dec 24	25.30000 -0.08	26.00	24.97	25.50	1,451,582
23 Dec 24	25.38000 -0.23	25.85	25.09	25.49	818,014
20 Dec 24	25.61000 +0.82	26.49	24.51	24.57	1,937,098
19 Dec 24	24.79000 -0.80	25.68	24.48	25.65	958,366
18 Dec 24	25.59000 -0.74	27.15	25.17	26.26	1,278,546
17 Dec 24	26.33000 +0.28	26.86	25.89	25.89	904,661
16 Dec 24	26.05000 +0.86	26.12	25.05	25.28	730,686
13 Dec 24	25.19000 -0.59	25.83	24.72	25.69	763,263
12 Dec 24	25.78000 -1.41	27.33	25.44	27.13	589,999
11 Dec 24	27.19000 -0.58	28.30	26.99	28.30	657,163
10 Dec 24	27.77000 +0.04	28.22	27.21	27.46	674,341
09 Dec 24	27.73000 -0.06	28.18	27.41	27.66	575,445
06 Dec 24	27.79000 +1.42	28.00	26.56	26.56	464,891
05 Dec 24	26.37000 -1.98	28.56	26.31	28.56	815,835
04 Dec 24	28.35000 +1.69	28.65	26.40	26.56	1,130,554
03 Dec 24	26.66000 -0.79	27.63	26.54	27.29	538,498
02 Dec 24	27.45000 +0.09	27.82	27.06	27.16	627,452
29 Nov 24	27.36000 +0.37	27.59	26.85	26.99	402,194
27 Nov 24	26.99000 +0.21	27.12	26.29	26.79	1,282,617
26 Nov 24	26.78000 +0.24	27.37	26.02	26.45	1,333,428
25 Nov 24	26.54000 -0.25	27.73	26.28	27.14	1,205,291
22 Nov 24	26.79000 +0.19	27.50	26.30	26.64	2,102,431
21 Nov 24	26.60000 +1.06	26.88	25.20	25.64	1,776,789
20 Nov 24	25.54000 -0.32	26.05	25.35	25.67	545,586
19 Nov 24	25.86000 -0.33	26.56	25.75	26.04	1,381,713
18 Nov 24	26.19000 -0.45	27.08	25.62	26.86	1,074,118
15 Nov 24	26.64000 -2.83	29.84	26.41	29.46	1,197,148
14 Nov 24	29.47000 -1.02	30.52	29.31	30.52	686,096
13 Nov 24	30.49000 -0.49	31.73	30.42	31.02	472,762
12 Nov 24	30.98000 -1.00	32.00	30.90	31.61	540,360
11 Nov 24	31.98000 +0.70	32.67	31.68	31.96	602,395
08 Nov 24	31.28000 +1.29	31.49	29.83	29.85	696,273
07 Nov 24	29.99000 -0.42	30.62	29.80	30.41	505,712
06 Nov 24	30.41000 +0.83	31.73	29.68	31.73	1,166,378
05 Nov 24	29.58000 -0.42	29.59	28.33	29.36	1,119,007
04 Nov 24	30.00000 +1.40	30.50	28.04	28.83	1,073,816
01 Nov 24	28.60000 +0.45	28.78	27.52	28.28	882,918
31 Oct 24	28.15000 -1.31	29.26	28.10	29.25	720,927
30 Oct 24	29.46000 -0.40	30.00	29.17	29.63	368,195
29 Oct 24	29.86000 -0.15	29.94	29.22	29.72	408,046
28 Oct 24	30.01000 +0.71	31.17	29.66	29.74	687,909
25 Oct 24	29.30000 +0.10	30.37	28.10	29.16	1,014,220
24 Oct 24	29.20000 -0.30	30.27	28.89	30.17	575,559
23 Oct 24	29.50000 -0.72	30.11	29.19	30.10	673,307
22 Oct 24	30.22000 -0.66	30.91	30.06	30.61	653,908
21 Oct 24	30.88000 +0.34	30.92	29.95	30.49	870,786
18 Oct 24	30.54000 -0.15	31.41	30.46	30.88	790,811
17 Oct 24	30.69000 -0.31	31.14	30.03	31.03	557,261
16 Oct 24	31.00000 +0.18	31.50	30.65	30.97	736,668
15 Oct 24	30.82000 +0.35	31.10	30.43	30.84	567,008
14 Oct 24	30.47000 -0.43	31.08	30.37	30.79	468,712
11 Oct 24	30.90000 +0.70	31.06	30.00	30.15	772,083
10 Oct 24	30.20000 +0.72	30.28	28.69	29.02	703,768
09 Oct 24	29.48000 -1.58	31.11	29.43	31.11	680,348
08 Oct 24	31.06000 +1.65	31.54	29.54	29.55	1,122,519
07 Oct 24	29.41000 -0.56	29.86	29.26	29.83	517,524
04 Oct 24	29.97000 +0.72	30.00	29.05	29.39	638,979
03 Oct 24	29.25000 -2.45	31.76	29.18	31.57	889,167
02 Oct 24	31.70000 +0.97	31.84	29.75	30.42	828,393
01 Oct 24	30.73000 -0.95	31.82	30.52	31.72	1,246,073
30 Sep 24	31.68000 +0.88	31.84	30.35	30.61	1,034,124
27 Sep 24	30.80000 +0.30	31.21	30.30	30.75	721,160
26 Sep 24	30.50000 +0.13	31.00	30.17	30.62	913,555
25 Sep 24	30.37000 -1.00	31.82	29.70	31.72	1,227,425
24 Sep 24	31.37000 -2.36	33.85	31.05	33.85	1,747,039
23 Sep 24	33.73000 -1.27	36.64	32.00	36.64	2,879,502
20 Sep 24	35.00000 -0.28	35.69	34.70	35.17	1,367,270
19 Sep 24	35.28000 +0.53	36.70	34.92	35.97	1,320,578
18 Sep 24	34.75000 -1.03	35.95	34.59	35.77	490,509
17 Sep 24	35.78000 -1.05	37.19	35.66	37.13	387,380
16 Sep 24	36.83000 -0.63	37.80	36.65	37.71	433,733
13 Sep 24	37.46000 +1.35	37.62	36.23	36.49	488,331
12 Sep 24	36.11000 -0.09	36.53	35.68	36.30	293,817
11 Sep 24	36.20000 -0.44	36.69	35.48	36.46	297,178
10 Sep 24	36.64000 +0.19	37.53	36.45	36.82	384,176
09 Sep 24	36.45000 +0.24	37.67	36.21	36.27	861,675
06 Sep 24	36.21000 -1.16	37.99	35.80	37.63	409,915
05 Sep 24	37.37000 -1.12	39.30	37.17	38.61	487,199
04 Sep 24	38.49000 +0.38	38.54	37.58	37.86	362,988
03 Sep 24	38.11000 -1.39	40.25	38.00	39.36	437,047
30 Aug 24	39.50000 +0.33	39.54	38.15	39.50	379,081
29 Aug 24	39.17000 -0.42	40.24	38.94	40.02	328,357
28 Aug 24	39.59000 +0.24	39.86	39.01	39.06	230,883
27 Aug 24	39.35000 -0.45	39.65	39.08	39.44	210,464
26 Aug 24	39.80000 +0.31	40.74	39.62	40.07	358,836
23 Aug 24	39.49000 +1.16	39.71	38.26	38.81	397,968
22 Aug 24	38.33000 -1.40	39.92	38.08	39.88	273,345
21 Aug 24	39.73000 +0.20	40.68	39.22	39.92	411,295
20 Aug 24	39.53000 +0.47	39.64	38.03	38.84	425,515
19 Aug 24	39.06000 +1.30	39.25	37.59	37.79	798,982
16 Aug 24	37.76000 -0.35	38.28	37.24	37.94	643,303
15 Aug 24	38.11000 +1.34	38.28	37.01	37.96	568,714
14 Aug 24	36.77000 -1.41	38.47	36.48	38.42	442,016
13 Aug 24	38.18000 +0.60	38.48	37.74	37.90	396,970
12 Aug 24	37.58000 -0.31	38.21	37.09	37.99	367,764
09 Aug 24	37.89000 +0.31	38.51	37.24	37.56	553,740
08 Aug 24	37.58000 +1.72	37.72	35.38	36.03	702,486
07 Aug 24	35.86000 -0.14	36.93	35.76	36.22	700,444
06 Aug 24	36.00000 -0.99	37.79	35.97	36.11	792,965
05 Aug 24	36.99000 -3.10	38.57	36.33	37.24	867,091
02 Aug 24	40.09000 -2.37	41.08	38.81	40.59	751,767
01 Aug 24	42.46000 -0.59	44.04	42.33	43.11	621,022
31 Jul 24	43.05000 +0.80	44.42	41.61	42.45	1,064,449
30 Jul 24	42.25000 +0.00	43.22	42.01	42.47	558,825
29 Jul 24	42.25000 -0.14	43.40	41.82	42.72	610,999
26 Jul 24	42.39000 +0.10	44.11	42.30	43.15	609,047
25 Jul 24	42.29000 +0.08	43.18	42.03	42.58	709,858
24 Jul 24	42.21000 -0.69	43.96	42.15	42.15	894,241
23 Jul 24	42.89500 +0.15	43.63	42.19	42.70	847,609
22 Jul 24	42.74000 +1.85	42.83	40.60	41.10	491,675
19 Jul 24	40.89000 -0.22	42.23	40.77	41.39	400,844
18 Jul 24	41.11000 +0.40	41.87	40.28	40.53	894,121
17 Jul 24	40.71000 -1.94	42.72	40.21	42.25	836,519
16 Jul 24	42.65000 +1.30	43.81	41.43	41.90	1,065,678
15 Jul 24	41.35000 +1.35	41.41	39.95	40.53	928,337
12 Jul 24	40.00000 +0.38	41.19	39.53	40.30	2,137,407
11 Jul 24	39.62000 +2.30	41.01	38.07	38.68	1,963,185
10 Jul 24	37.32000 -1.30	37.61	36.00	36.75	3,788,507
09 Jul 24	38.62000 -0.89	41.28	38.55	39.93	790,119
08 Jul 24	39.51000 +5.25	41.33	35.58	39.28	4,645,489
05 Jul 24	34.26000 +0.97	34.55	32.83	33.18	500,865
03 Jul 24	33.29000 -0.43	33.94	33.13	33.93	278,290
02 Jul 24	33.72000 -2.20	36.04	33.38	35.80	858,550
01 Jul 24	35.92000 +0.81	36.02	34.64	34.95	593,684
28 Jun 24	35.11000 +0.74	35.16	34.15	34.63	3,382,109
27 Jun 24	34.37000 -0.51	35.09	34.19	34.50	833,351
26 Jun 24	34.88000 -1.24	36.00	34.76	36.00	823,476
25 Jun 24	36.12000 -0.88	37.67	36.01	36.83	549,064
24 Jun 24	37.00000 +0.01	37.52	36.62	37.26	663,727
21 Jun 24	36.99000 +0.72	37.03	36.04	36.57	1,939,907
20 Jun 24	36.27000 -1.00	37.33	36.01	37.28	973,263
18 Jun 24	37.27000 -0.29	37.75	37.12	37.51	758,578
17 Jun 24	37.56000 -0.55	38.49	37.46	38.04	653,787
14 Jun 24	38.11000 -0.82	38.86	37.82	38.41	524,926
13 Jun 24	38.93000 -0.48	40.65	38.88	39.41	627,152
12 Jun 24	39.41000 +1.83	40.37	38.76	39.88	769,199
11 Jun 24	37.58000 -0.75	38.35	36.85	37.82	606,705
10 Jun 24	38.33000 +0.32	38.74	37.27	37.61	745,712
07 Jun 24	38.01000 -1.62	39.44	37.39	39.39	757,696
06 Jun 24	39.63000 -0.03	39.97	38.76	39.67	497,699
05 Jun 24	39.66000 +1.05	39.92	38.67	39.17	878,207
04 Jun 24	38.61000 -0.28	40.10	38.47	39.47	963,817
03 Jun 24	38.89000 +2.34	40.08	36.77	37.52	1,153,873
31 May 24	36.55000 +0.76	37.41	35.87	35.94	950,453
30 May 24	35.79000 -0.12	36.48	35.58	36.32	902,962
29 May 24	35.91000 -1.62	37.23	35.57	37.00	1,150,989
28 May 24	37.53000 -0.18	38.35	35.95	36.84	1,530,811
24 May 24	37.71000 -0.74	40.40	37.44	38.70	2,126,872
23 May 24	38.45000 -2.93	41.58	38.23	41.58	1,002,339
22 May 24	41.38000 +0.38	41.78	39.99	40.77	1,284,170
21 May 24	41.00000 +0.68	42.20	39.90	40.28	1,505,818
20 May 24	40.32000 -0.18	41.28	40.30	40.67	596,585
17 May 24	40.50000 -1.03	41.25	40.02	40.89	761,255
16 May 24	41.53000 -0.91	42.82	41.21	42.44	532,228
15 May 24	42.44000 +0.64	44.15	42.08	42.48	762,107
14 May 24	41.80000 +0.73	41.94	40.76	41.36	373,266
13 May 24	41.07000 -0.10	41.61	40.89	41.45	361,924
10 May 24	41.17000 +0.53	41.23	40.00	40.65	446,763
09 May 24	40.64000 -0.77	41.52	40.47	41.41	406,245
08 May 24	41.41000 -1.34	42.37	40.57	41.81	550,931
07 May 24	42.75000 -0.34	43.81	41.70	42.45	899,223
06 May 24	43.09000 +0.91	43.29	41.78	42.32	435,270
03 May 24	42.18000 +0.69	43.00	42.00	42.27	356,005
02 May 24	41.49000 +0.31	42.13	40.91	41.86	473,017
01 May 24	41.18000 +0.53	42.44	40.46	40.81	1,134,493
30 Apr 24	40.65000 +0.00	41.23	39.97	40.47	724,351
29 Apr 24	40.65000 +0.71	41.38	39.98	39.98	636,155
26 Apr 24	39.94000 +1.32	40.36	38.11	38.90	619,378
25 Apr 24	38.62000 -1.23	39.93	37.81	39.06	734,655
24 Apr 24	39.85000 +0.83	40.31	38.96	39.13	1,308,155
23 Apr 24	39.02000 +1.43	39.53	38.00	38.00	486,098
22 Apr 24	37.59000 +0.46	38.52	36.85	37.61	784,204
19 Apr 24	37.13000 -0.49	38.30	36.58	37.38	726,233
18 Apr 24	37.62000 -2.55	40.17	37.51	39.97	817,564
17 Apr 24	40.17000 -1.00	41.44	39.81	41.40	496,437
16 Apr 24	41.17000 -0.34	42.05	40.81	41.36	404,934
15 Apr 24	41.51000 -0.46	42.68	40.97	41.92	339,863
12 Apr 24	41.97000 -1.49	43.84	41.29	43.30	400,736
11 Apr 24	43.46000 +1.16	43.60	42.20	42.67	533,433
10 Apr 24	42.30000 -0.27	42.42	41.09	41.34	532,593
09 Apr 24	42.57000 +0.58	42.71	41.70	42.11	573,478
08 Apr 24	41.99000 -0.52	43.03	41.43	43.02	470,151
05 Apr 24	42.51000 +1.11	42.65	40.70	41.37	386,130
04 Apr 24	41.40000 -0.75	43.03	41.21	42.43	396,604
03 Apr 24	42.15000 +0.65	42.16	40.77	40.97	482,717
02 Apr 24	41.50000 -1.02	42.72	41.35	42.00	661,611
01 Apr 24	42.52000 -1.36	44.25	42.37	43.84	636,366
28 Mar 24	43.88000 +0.57	44.17	42.84	43.53	729,125
27 Mar 24	43.31000 +0.80	43.55	42.54	42.90	480,456
26 Mar 24	42.51000 +0.20	43.23	42.13	42.79	649,940
25 Mar 24	42.31000 -0.72	43.69	42.22	42.78	563,764
22 Mar 24	43.03000 -2.60	45.32	42.99	45.32	573,268
21 Mar 24	45.63000 +0.82	46.40	45.23	45.84	921,755
20 Mar 24	44.81000 +0.50	44.89	42.71	44.02	537,710
19 Mar 24	44.31000 +0.85	45.30	42.83	43.35	704,684
18 Mar 24	43.46000 -0.84	44.44	43.21	43.90	746,180
15 Mar 24	44.30000 -0.50	45.41	43.84	44.49	2,110,469
14 Mar 24	44.80000 -0.91	45.92	43.96	45.31	769,725
13 Mar 24	45.71000 +0.95	45.77	44.38	44.78	534,500
12 Mar 24	44.76000 +1.18	46.07	43.00	43.58	570,720
11 Mar 24	43.58000 -1.98	45.66	43.44	45.49	625,433
08 Mar 24	45.56000 +0.33	47.44	45.00	46.27	501,652
07 Mar 24	45.23000 -1.13	46.99	45.18	46.59	659,971
06 Mar 24	46.36000 +1.53	47.72	45.29	45.56	534,785
05 Mar 24	44.83000 -1.94	46.94	44.66	46.47	516,732
04 Mar 24	46.77000 +0.55	47.37	45.97	46.46	551,986
01 Mar 24	46.22000 +1.52	46.97	44.75	44.75	742,454
29 Feb 24	44.70000 +0.13	45.63	44.57	45.26	1,125,804
28 Feb 24	44.57000 -0.84	45.38	44.27	44.81	674,683
27 Feb 24	45.41000 -0.77	46.49	44.33	46.10	919,279
26 Feb 24	46.18000 +0.30	46.95	45.52	45.77	653,913
23 Feb 24	45.88000 +1.33	46.55	44.60	44.89	768,336
22 Feb 24	44.55000 +0.26	45.67	44.13	44.59	643,293
21 Feb 24	44.29000 +0.28	44.89	43.47	44.48	714,231
20 Feb 24	44.01000 -3.12	47.19	42.82	46.62	674,467
16 Feb 24	47.13000 +0.69	47.44	46.10	46.22	568,032
15 Feb 24	46.44000 -0.14	47.74	46.38	46.86	801,303
14 Feb 24	46.58000 +1.83	46.66	44.85	45.32	583,479
13 Feb 24	44.75000 -1.73	45.97	44.44	45.04	829,813
12 Feb 24	46.48000 +0.59	46.86	45.42	45.96	724,420
09 Feb 24	45.89000 +1.09	46.41	44.63	45.60	757,781
08 Feb 24	44.80000 +1.29	45.36	42.91	43.41	959,924
07 Feb 24	43.51000 +0.33	43.94	42.39	43.20	734,507
06 Feb 24	43.18000 -0.41	43.71	42.68	43.39	999,016
05 Feb 24	43.59000 -0.74	44.13	42.83	43.90	956,549
02 Feb 24	44.33000 -0.20	44.95	43.32	43.90	636,938
01 Feb 24	44.53000 +1.00	45.00	43.49	43.66	906,399
31 Jan 24	43.53000 +0.26	44.27	42.96	43.11	560,546
30 Jan 24	43.27000 -0.95	44.18	42.30	44.18	569,472
29 Jan 24	44.22000 +2.03	44.27	42.07	42.19	653,689
26 Jan 24	42.19000 -0.31	42.72	41.86	42.71	601,350
25 Jan 24	42.50000 +0.96	43.19	41.76	42.11	1,105,137
24 Jan 24	41.54000 -1.12	42.97	41.47	42.97	751,758
23 Jan 24	42.66000 +0.19	42.87	41.59	42.61	772,343
22 Jan 24	42.47000 +1.44	42.80	40.53	41.03	3,830,736
19 Jan 24	41.03000 -0.47	41.79	40.19	41.78	688,826
18 Jan 24	41.50000 +0.65	41.63	40.21	40.91	747,864
17 Jan 24	40.85000 +0.33	41.34	40.04	40.80	833,927
16 Jan 24	40.52000 +0.78	40.88	39.30	39.60	1,300,486
12 Jan 24	39.74000 +2.81	40.14	36.96	37.37	2,740,752
11 Jan 24	36.93000 +0.03	37.25	35.66	36.75	4,678,961
10 Jan 24	36.90000 +1.01	36.96	35.50	35.94	2,019,255
09 Jan 24	35.89000 -0.69	36.67	35.35	36.17	792,612
08 Jan 24	36.58000 +2.28	36.68	34.11	34.17	875,098
05 Jan 24	34.30000 -0.31	34.42	33.46	34.17	381,775
04 Jan 24	34.61000 +0.41	35.33	33.91	34.39	516,319
03 Jan 24	34.20000 -1.02	35.28	34.01	35.28	509,363
02 Jan 24	35.22000 -0.36	36.29	34.72	35.23	403,746
29 Dec 23	35.58000 -0.25	36.51	35.54	35.88	759,107
28 Dec 23	35.83000 +0.49	36.00	35.08	35.08	396,534
27 Dec 23	35.34000 -0.11	35.91	34.90	35.25	554,880
26 Dec 23	35.45000 +0.79	35.70	35.06	35.06	431,689
22 Dec 23	34.66000 +0.75	34.98	33.79	33.79	527,007
21 Dec 23	33.91000 +0.36	34.30	33.71	33.92	536,536
20 Dec 23	33.55000 -0.86	34.78	33.34	34.56	790,988
19 Dec 23	34.41000 -0.67	35.53	34.32	35.22	1,019,815
18 Dec 23	35.08000 +0.01	35.35	34.16	34.85	1,332,091
15 Dec 23	35.07000 +0.85	35.22	34.13	34.52	3,723,180
14 Dec 23	34.22000 +1.42	34.24	32.56	33.06	1,366,466
13 Dec 23	32.80000 +0.36	33.16	31.94	32.65	1,072,622
12 Dec 23	32.44000 +0.94	32.49	31.00	31.20	780,764
11 Dec 23	31.50000 +0.61	31.62	30.40	31.22	1,105,413
08 Dec 23	30.89000 -0.37	32.13	30.81	31.39	895,697
07 Dec 23	31.26000 +0.67	31.60	30.12	30.67	797,017
06 Dec 23	30.59000 -0.84	31.62	30.54	31.35	470,224
05 Dec 23	31.43000 -0.98	32.76	31.34	32.35	789,953
04 Dec 23	32.41000 +0.78	32.70	31.16	31.60	957,330
01 Dec 23	31.63000 +0.18	32.37	31.02	31.35	730,727
30 Nov 23	31.45000 +0.28	33.24	31.27	32.05	1,504,395
29 Nov 23	31.17000 +0.30	31.70	30.74	30.74	543,435
28 Nov 23	30.87000 -0.80	32.37	30.37	32.06	651,334
27 Nov 23	31.67000 -0.33	31.99	31.22	31.65	565,419
24 Nov 23	32.00000 +0.40	32.33	30.65	31.27	235,668
22 Nov 23	31.60000 +1.10	31.74	30.04	30.95	498,468
21 Nov 23	30.50000 -0.32	31.39	30.11	30.59	572,992
20 Nov 23	30.82000 +0.45	31.18	30.23	30.45	702,957
17 Nov 23	30.37000 +0.43	30.78	29.77	30.24	1,182,180
16 Nov 23	29.94000 +0.28	30.01	29.17	29.26	1,149,897
15 Nov 23	29.66000 -0.14	30.27	29.31	29.76	931,475
14 Nov 23	29.80000 +0.60	30.17	28.94	30.10	951,971
13 Nov 23	29.20000 -0.19	29.50	28.37	29.30	576,909
10 Nov 23	29.39000 +0.01	30.00	28.69	30.00	572,059
09 Nov 23	29.38000 -1.54	31.23	29.07	30.93	465,857
08 Nov 23	30.92000 +1.66	31.03	29.26	29.42	1,463,434
07 Nov 23	29.26000 +0.33	29.52	28.67	28.95	1,032,161
06 Nov 23	28.93000 -0.03	29.68	28.71	28.87	543,309
03 Nov 23	28.96000 -0.71	30.33	28.58	30.15	1,124,173
02 Nov 23	29.67000 +0.78	29.91	29.10	29.15	635,743
01 Nov 23	28.89000 +1.72	29.22	26.82	27.11	883,375
31 Oct 23	27.17000 +1.41	27.71	25.54	25.61	1,345,656
30 Oct 23	25.76000 +0.19	26.33	25.22	25.39	848,355
27 Oct 23	25.57000 -1.49	27.19	25.49	27.19	1,013,110
26 Oct 23	27.06000 +1.01	27.67	25.39	26.06	1,212,317
25 Oct 23	26.05000 -1.20	26.48	23.41	24.95	4,309,755
24 Oct 23	27.25000 +0.56	27.71	26.82	27.65	343,688
23 Oct 23	26.69000 +1.40	27.04	25.14	25.52	902,515
20 Oct 23	25.29000 -0.64	27.31	24.93	26.11	1,061,359
19 Oct 23	25.93000 -0.79	26.59	25.57	26.59	667,625
18 Oct 23	26.72000 +0.26	26.86	26.09	26.33	615,820
17 Oct 23	26.46000 +1.87	26.94	24.42	24.42	1,340,554
16 Oct 23	24.59000 -0.40	25.69	24.23	24.83	751,205
13 Oct 23	24.99000 -2.31	27.57	24.50	27.53	1,777,525
12 Oct 23	27.30000 -0.14	27.50	26.78	27.49	601,761
11 Oct 23	27.44000 +0.52	27.80	26.97	26.97	403,457
10 Oct 23	26.92000 +0.17	26.98	26.55	26.75	295,055
09 Oct 23	26.75000 +0.08	27.01	26.07	26.78	457,951
06 Oct 23	26.67000 +0.20	27.24	25.83	26.19	690,187
05 Oct 23	26.47000 +0.99	27.22	25.48	25.51	968,727
04 Oct 23	25.48000 -0.04	25.95	24.99	25.41	385,606
03 Oct 23	25.52000 -0.31	25.92	25.23	25.69	348,866
02 Oct 23	25.83000 -1.15	27.24	25.67	26.93	454,256
29 Sep 23	26.98000 +0.39	27.18	26.44	26.76	502,274
28 Sep 23	26.59000 +0.22	26.64	25.53	26.40	478,023
27 Sep 23	26.37000 -0.05	27.06	26.01	26.66	470,971
26 Sep 23	26.42000 -0.77	27.51	26.18	26.28	687,107
25 Sep 23	27.19000 -0.44	27.63	27.02	27.62	334,688
22 Sep 23	27.63000 -0.56	28.28	27.47	28.21	315,311
21 Sep 23	28.19000 +0.23	28.44	27.50	27.73	369,031
20 Sep 23	27.96000 -1.32	29.32	27.96	29.30	488,230
19 Sep 23	29.28000 +0.44	29.50	28.86	28.96	314,217
18 Sep 23	28.84000 -0.33	29.23	28.29	28.95	456,503
15 Sep 23	29.17000 -0.32	29.84	28.91	29.65	1,694,491
14 Sep 23	29.49000 +0.31	29.95	28.88	29.22	509,347
13 Sep 23	29.18000 -0.19	29.58	29.05	29.38	473,969
12 Sep 23	29.37000 +0.42	30.01	28.96	29.60	597,767
11 Sep 23	28.95000 +0.94	28.97	27.83	28.03	407,241
08 Sep 23	28.01000 -0.04	28.85	27.84	28.07	292,212
07 Sep 23	28.05000 -0.26	28.51	28.03	28.36	578,577
06 Sep 23	28.31000 -0.50	29.23	27.93	29.23	552,920
05 Sep 23	28.81000 -0.96	30.25	28.77	29.84	634,445
01 Sep 23	29.77000 +0.41	30.12	29.17	29.50	485,273
31 Aug 23	29.36000 +0.25	29.91	28.55	29.11	574,102
30 Aug 23	29.11000 +0.66	29.31	28.16	28.44	343,247
29 Aug 23	28.45000 +0.14	29.07	28.10	28.23	652,704
28 Aug 23	28.31000 +0.02	28.74	28.27	28.31	394,677
25 Aug 23	28.29000 +0.22	28.64	27.98	28.35	343,403
24 Aug 23	28.07000 -0.04	28.40	27.57	27.90	344,185
23 Aug 23	28.11000 +0.16	28.58	27.60	28.03	500,525
22 Aug 23	27.95000 +1.03	28.00	26.67	26.91	335,566
21 Aug 23	26.92000 +0.61	27.36	25.91	26.32	1,120,264
18 Aug 23	26.31000 +1.45	26.42	24.58	24.62	772,954
17 Aug 23	24.86000 -0.41	25.56	24.45	25.26	434,008
16 Aug 23	25.27000 -0.35	26.50	25.02	25.73	520,669
15 Aug 23	25.62000 +0.86	25.72	24.25	25.01	382,431
14 Aug 23	24.76000 -0.35	25.03	24.09	25.03	629,770
11 Aug 23	25.11000 -0.39	26.33	25.05	25.85	374,201
10 Aug 23	25.50000 +0.69	25.59	24.24	24.63	759,161
09 Aug 23	24.81000 +3.17	25.85	21.76	21.76	1,387,827
08 Aug 23	21.64000 +0.11	22.53	21.49	21.98	658,490
07 Aug 23	21.53000 -0.44	22.05	21.24	22.01	452,725
04 Aug 23	21.97000 +0.20	22.25	21.66	21.80	367,572
03 Aug 23	21.77000 -0.10	22.37	21.70	21.87	338,241
02 Aug 23	21.87000 -0.54	22.30	21.22	22.29	450,374
01 Aug 23	22.41000 +0.05	22.64	22.23	22.33	428,529
31 Jul 23	22.36000 +0.70	22.47	21.66	21.66	470,903
28 Jul 23	21.66000 +0.59	21.92	21.12	21.20	334,974
27 Jul 23	21.07000 -0.44	21.86	20.90	21.65	336,920
26 Jul 23	21.51000 -0.38	21.88	21.31	21.84	367,374
25 Jul 23	21.89000 +0.15	22.50	21.61	21.68	392,757
24 Jul 23	21.74000 +0.12	21.85	21.19	21.65	338,791
21 Jul 23	21.62000 -0.26	22.17	21.58	22.02	254,014
20 Jul 23	21.88000 +0.21	22.59	21.65	21.65	335,866
19 Jul 23	21.67000 -0.97	22.98	21.60	22.64	292,922
18 Jul 23	22.64000 +0.02	23.04	22.25	22.70	533,670
17 Jul 23	22.62000 -0.05	23.28	22.61	22.69	217,070
14 Jul 23	22.67000 -0.07	22.85	22.31	22.74	175,591
13 Jul 23	22.74000 +0.11	23.04	22.48	22.64	176,520
12 Jul 23	22.63000 +0.08	22.88	22.48	22.83	270,700
11 Jul 23	22.55000 -0.30	22.80	22.06	22.78	202,929
10 Jul 23	22.85000 +0.05	23.28	22.61	22.79	358,135
07 Jul 23	22.80000 +0.28	22.92	22.35	22.54	309,722
06 Jul 23	22.52000 -0.26	22.82	22.24	22.62	292,811
05 Jul 23	22.78000 -0.09	23.12	22.58	22.91	537,976
03 Jul 23	22.87000 -0.63	23.65	22.77	23.46	261,296
30 Jun 23	23.50000 +0.27	23.75	23.10	23.50	738,148
29 Jun 23	23.23000 -0.27	23.92	23.21	23.50	425,711
28 Jun 23	23.50000 +0.28	23.57	23.08	23.19	532,641
27 Jun 23	23.22000 -0.53	23.97	23.16	23.43	412,995
26 Jun 23	23.75000 -0.73	24.67	23.57	24.40	430,786
23 Jun 23	24.48000 -0.71	25.09	24.00	24.92	2,872,889
22 Jun 23	25.19000 -0.12	25.40	24.54	25.23	444,189
21 Jun 23	25.31000 +0.43	25.55	24.46	24.72	577,001
20 Jun 23	24.88000 +0.81	25.38	23.72	23.96	1,098,852
16 Jun 23	24.07000 -0.87	25.41	23.80	25.20	1,376,438
15 Jun 23	24.94000 +0.10	25.13	24.55	24.74	401,307
14 Jun 23	24.84000 -0.32	25.26	24.31	25.05	288,254
13 Jun 23	25.16000 -0.03	25.78	25.00	25.19	330,242
12 Jun 23	25.19000 -0.29	26.35	25.09	25.60	311,820
09 Jun 23	25.48000 -0.05	25.75	25.08	25.55	241,237
08 Jun 23	25.53000 +0.13	25.68	25.00	25.27	327,448
07 Jun 23	25.40000 +0.95	25.60	24.02	24.64	538,623
06 Jun 23	24.45000 +0.06	24.58	24.00	24.36	419,370
05 Jun 23	24.39000 -0.48	24.96	24.34	24.71	402,377
02 Jun 23	24.87000 +0.95	24.89	23.57	24.14	472,602
01 Jun 23	23.92000 +1.08	23.97	22.63	22.75	702,211
31 May 23	22.84000 +0.98	23.01	21.91	21.91	899,060
30 May 23	21.86000 -0.36	22.75	21.83	22.22	465,913
26 May 23	22.22000 +0.59	22.41	21.54	21.65	296,751
25 May 23	21.63000 -0.98	22.51	21.57	22.51	376,615
24 May 23	22.61000 +0.71	23.00	21.60	23.00	951,885
23 May 23	21.90000 -0.35	22.50	21.77	22.28	441,173
22 May 23	22.25000 +0.48	23.08	21.69	21.87	739,455
19 May 23	21.77000 +0.58	22.05	21.22	21.50	591,560
18 May 23	21.19000 +0.03	21.40	20.84	21.18	646,591
17 May 23	21.16000 -0.20	21.56	20.91	21.36	704,801
16 May 23	21.36000 -0.29	21.82	20.89	21.56	566,838
15 May 23	21.65000 +0.25	22.37	21.41	21.51	385,229
12 May 23	21.40000 -0.04	21.56	20.68	21.56	551,341
11 May 23	21.44000 -1.00	22.30	20.99	22.29	762,831
10 May 23	22.44000 +0.18	22.85	22.01	22.62	760,089
09 May 23	22.26000 +2.84	22.38	19.01	19.27	1,230,136
08 May 23	19.42000 +0.35	19.93	18.96	19.34	567,139
05 May 23	19.07000 +0.07	19.45	18.85	19.08	874,180
04 May 23	19.00000 -0.36	19.35	18.50	19.35	456,713
03 May 23	19.36000 +0.00	19.62	18.81	19.38	717,786
02 May 23	19.36000 +0.01	19.55	18.76	19.26	1,260,105
01 May 23	19.35000 +1.09	19.56	18.11	18.19	850,638
28 Apr 23	18.26000 -0.30	18.88	18.21	18.58	773,533
27 Apr 23	18.56000 +0.14	18.88	18.21	18.42	865,384
26 Apr 23	18.42000 -0.22	19.34	18.09	18.60	915,017
25 Apr 23	18.64000 -1.62	21.00	18.33	21.00	5,641,988
24 Apr 23	20.26000 +5.33	20.54	17.70	17.87	7,089,805
21 Apr 23	14.93000 +0.37	14.97	14.45	14.46	275,982
20 Apr 23	14.56000 -0.31	14.91	14.33	14.90	223,273
19 Apr 23	14.87000 -0.02	15.00	14.56	14.76	214,392
18 Apr 23	14.89000 -0.21	15.20	14.62	15.20	261,572
17 Apr 23	15.10000 +1.30	15.27	13.81	14.16	413,199
14 Apr 23	13.80000 -0.06	14.00	13.55	14.00	304,102
13 Apr 23	13.86000 +0.53	14.11	13.41	13.41	667,718
12 Apr 23	13.33000 -0.29	13.82	13.29	13.70	163,931
11 Apr 23	13.62000 -0.52	14.22	13.51	14.22	360,648
10 Apr 23	14.14000 -0.02	14.19	13.67	14.10	324,289
06 Apr 23	14.16000 +0.41	14.38	13.61	13.80	197,100
05 Apr 23	13.75000 -0.29	14.39	13.65	13.97	229,102
04 Apr 23	14.04000 -0.68	14.95	13.34	14.75	445,259
03 Apr 23	14.72000 +0.99	14.82	13.73	13.73	569,114
31 Mar 23	13.73000 +0.24	14.05	13.57	13.57	855,855
30 Mar 23	13.49000 -0.53	14.30	13.41	14.05	432,216
29 Mar 23	14.02000 +0.40	14.21	13.69	13.75	302,076
28 Mar 23	13.62000 -0.12	14.29	13.60	13.72	261,512
27 Mar 23	13.74000 -0.14	14.25	13.70	13.98	415,688
24 Mar 23	13.88000 -0.37	14.25	13.73	14.14	257,485
23 Mar 23	14.25000 +0.39	14.96	14.08	14.47	527,216
22 Mar 23	13.86000 -0.77	14.72	13.73	14.61	347,642
21 Mar 23	14.63000 -0.33	15.10	14.54	15.10	362,799
20 Mar 23	14.96000 -0.03	15.18	14.73	15.18	283,948
17 Mar 23	14.99000 -0.77	15.68	14.52	15.60	665,747
16 Mar 23	15.76000 +0.27	16.35	14.69	15.32	326,153
15 Mar 23	15.49000 -0.42	15.98	15.15	15.55	279,547
14 Mar 23	15.91000 -0.08	16.25	15.57	16.14	730,043
13 Mar 23	15.99000 +0.60	16.16	15.23	15.23	489,543
10 Mar 23	15.39000 -0.19	15.81	14.85	15.52	523,838
09 Mar 23	15.58000 -1.63	17.38	15.47	17.28	306,699
08 Mar 23	17.21000 -0.69	17.96	16.75	17.91	296,105
07 Mar 23	17.90000 +1.04	18.10	16.83	16.83	377,905
06 Mar 23	16.86000 -0.42	17.28	16.74	17.28	179,942
03 Mar 23	17.28000 -0.09	17.45	17.09	17.40	150,170
02 Mar 23	17.37000 -0.05	17.59	16.98	17.34	269,653
01 Mar 23	17.42000 -0.23	18.10	17.26	17.65	197,504
28 Feb 23	17.65000 +0.30	18.19	17.35	18.15	307,861
27 Feb 23	17.35000 +0.31	17.44	16.91	17.11	132,375
24 Feb 23	17.04000 -0.34	17.53	16.94	17.32	331,639
23 Feb 23	17.38000 -0.07	17.58	17.11	17.47	161,700
22 Feb 23	17.45000 +0.05	17.86	17.33	17.37	177,306
21 Feb 23	17.40000 -0.29	17.81	17.10	17.51	276,412
17 Feb 23	17.69000 +0.26	18.04	17.19	17.55	343,465
16 Feb 23	17.43000 +0.06	17.77	16.94	17.20	229,967
15 Feb 23	17.37000 -0.56	18.15	17.00	17.85	552,477
14 Feb 23	17.93000 +0.08	18.02	17.42	17.85	308,812
13 Feb 23	17.85000 -0.12	18.03	17.41	17.95	297,750
10 Feb 23	17.97000 +0.56	18.09	17.27	17.41	328,833
09 Feb 23	17.41000 +0.11	17.60	17.14	17.42	205,981
08 Feb 23	17.30000 -0.24	17.80	17.08	17.49	230,503
07 Feb 23	17.54000 +0.27	17.58	16.92	17.24	331,346
06 Feb 23	17.27000 -0.29	17.91	17.18	17.57	184,882
03 Feb 23	17.56000 -0.05	17.93	16.76	17.56	388,771
02 Feb 23	17.61000 +0.35	17.83	17.16	17.32	409,731
01 Feb 23	17.26000 +0.23	17.51	16.89	17.11	568,695
31 Jan 23	17.03000 +0.47	17.14	16.62	16.65	909,079
30 Jan 23	16.56000 -0.32	16.92	16.49	16.85	323,689
27 Jan 23	16.88000 +0.34	17.05	16.27	16.56	198,762
26 Jan 23	16.54000 -0.36	17.15	16.41	16.92	201,714
25 Jan 23	16.90000 +0.02	17.09	16.51	16.92	387,829
24 Jan 23	16.88000 +0.51	16.90	16.09	16.39	829,785
23 Jan 23	16.37000 -1.26	17.64	16.31	17.53	796,131
20 Jan 23	17.63000 -0.30	18.24	17.56	18.21	443,006
19 Jan 23	17.93000 -0.02	18.33	17.72	17.91	361,643
18 Jan 23	17.95000 -0.28	18.77	17.92	18.22	232,799
17 Jan 23	18.23000 -0.49	18.89	17.97	18.66	289,134
13 Jan 23	18.72000 +0.17	18.87	17.95	18.48	548,278
12 Jan 23	18.55000 +0.82	18.58	17.70	17.70	753,927
11 Jan 23	17.73000 +0.51	17.78	16.91	17.14	344,143
10 Jan 23	17.22000 +0.48	17.34	16.55	16.92	228,076
09 Jan 23	16.74000 -0.53	17.37	16.69	17.27	299,839
06 Jan 23	17.27000 +0.11	17.56	16.80	17.19	227,231
05 Jan 23	17.16000 -0.30	17.47	17.09	17.31	192,949
04 Jan 23	17.46000 +0.08	17.80	17.24	17.42	244,781
03 Jan 23	17.38000 -0.79	18.24	17.25	18.18	312,174
30 Dec 22	18.17000 +0.03	18.34	17.88	18.14	548,460
29 Dec 22	18.14000 +0.67	18.41	17.33	17.57	434,698
28 Dec 22	17.47000 +0.94	17.54	16.55	16.84	273,485
27 Dec 22	16.53000 -0.49	17.10	16.18	17.08	220,944
23 Dec 22	17.02000 +0.02	17.24	16.78	16.92	191,084
22 Dec 22	17.00000 +0.23	17.01	16.48	16.69	232,793
21 Dec 22	16.77000 +0.16	17.04	16.33	16.66	320,335
20 Dec 22	16.61000 -0.20	17.23	16.51	16.67	432,115
19 Dec 22	16.81000 -0.04	16.90	16.48	16.79	484,087
16 Dec 22	16.85000 -0.03	17.47	16.60	16.75	2,110,937
15 Dec 22	16.88000 -0.08	17.21	16.64	16.88	395,925
14 Dec 22	16.96000 +0.17	17.40	16.65	16.86	546,005
13 Dec 22	16.79000 -0.24	17.58	16.42	17.23	307,907
12 Dec 22	17.03000 +0.19	17.40	16.71	16.87	350,317
09 Dec 22	16.84000 -0.30	17.40	16.66	17.02	371,107
08 Dec 22	17.14000 -0.47	18.00	17.12	17.74	553,904
07 Dec 22	17.61000 -0.41	18.47	17.61	18.12	352,001
06 Dec 22	18.02000 +0.25	18.07	17.50	17.72	304,806
05 Dec 22	17.77000 -0.21	18.49	17.48	18.37	327,865
02 Dec 22	17.98000 +0.21	18.20	17.25	17.67	421,859
01 Dec 22	17.77000 -0.11	18.10	17.53	17.82	339,229
30 Nov 22	17.88000 +0.69	18.10	17.16	17.31	732,642
29 Nov 22	17.19000 +0.66	17.80	16.48	16.94	306,081
28 Nov 22	16.53000 -1.05	17.86	16.34	17.47	306,193
25 Nov 22	17.58000 +0.10	17.84	17.21	17.34	176,065
23 Nov 22	17.48000 -0.13	18.08	17.39	17.68	300,040
22 Nov 22	17.61000 +0.13	17.80	17.11	17.49	380,354
21 Nov 22	17.48000 -0.16	17.91	17.31	17.70	366,087
18 Nov 22	17.64000 -0.53	18.87	17.52	18.80	398,335
17 Nov 22	18.17000 +0.43	18.19	17.29	17.35	390,978
16 Nov 22	17.74000 -0.03	17.95	17.25	17.68	338,520
15 Nov 22	17.77000 +0.77	17.94	17.07	17.42	736,248
14 Nov 22	17.00000 -0.26	17.80	16.95	17.40	1,140,682
11 Nov 22	17.26000 +0.24	17.55	16.97	17.14	869,138
10 Nov 22	17.02000 +0.04	17.80	16.60	17.62	984,337
09 Nov 22	16.98000 -1.05	18.10	16.88	18.10	570,166
08 Nov 22	18.03000 +0.45	19.14	17.55	17.86	973,352
07 Nov 22	17.58000 +2.01	17.87	16.97	17.19	295,323
14 Oct 22	15.57000 -0.67	16.50	15.53	16.33	404,662
13 Oct 22	16.24000 +0.51	16.33	15.19	15.53	356,281
12 Oct 22	15.73000 +0.09	15.78	14.93	15.66	491,999
11 Oct 22	15.64000 +0.65	15.70	14.45	14.97	759,062
10 Oct 22	14.99000 +0.49	15.17	14.20	14.53	1,003,379
07 Oct 22	14.50000 -0.74	15.14	14.44	15.14	482,969
06 Oct 22	15.24000 +0.77	15.43	14.34	14.37	278,795
05 Oct 22	14.47000 -0.78	15.25	14.40	15.04	368,255
04 Oct 22	15.25000 +0.42	15.29	14.77	15.21	578,158
03 Oct 22	14.83000 -0.09	15.25	14.42	14.97	694,089
30 Sep 22	14.92000 +0.81	15.45	14.09	14.10	692,294
29 Sep 22	14.11000 -0.13	14.26	13.63	14.19	553,437
28 Sep 22	14.24000 +1.04	14.43	13.13	13.29	775,601
27 Sep 22	13.20000 +0.50	13.27	12.77	12.87	410,527
26 Sep 22	12.70000 +0.60	13.20	12.02	12.02	901,817
23 Sep 22	12.10000 +0.08	12.15	11.04	11.94	739,992
22 Sep 22	12.02000 +0.01	12.23	11.72	12.07	538,587
21 Sep 22	12.01000 -0.04	12.86	11.78	11.99	464,335
20 Sep 22	12.05000 +0.13	12.18	11.50	11.88	390,497
19 Sep 22	11.92000 +0.76	12.07	10.72	11.13	415,737
16 Sep 22	11.16000 -0.60	11.63	10.60	11.50	1,465,464
15 Sep 22	11.76000 -0.75	12.21	10.70	10.85	2,119,455
14 Sep 22	12.51000 -0.01	12.67	12.23	12.44	527,012
13 Sep 22	12.52000 +0.43	12.95	12.00	12.00	1,056,528
12 Sep 22	12.09000 +2.84	12.28	9.78	10.20	2,543,810
09 Sep 22	9.25000 -0.09	9.47	9.18	9.39	167,625
08 Sep 22	9.34000 +0.04	9.52	9.16	9.31	200,690
07 Sep 22	9.30000 +0.06	9.46	9.00	9.16	225,978
06 Sep 22	9.24000 -0.14	9.75	9.14	9.75	325,895
02 Sep 22	9.38000 -0.42	9.92	9.21	9.92	298,954
01 Sep 22	9.80000 -0.03	10.06	9.60	9.90	477,666
31 Aug 22	9.83000 +0.21	9.92	9.54	9.63	381,591
30 Aug 22	9.62000 +0.02	9.99	9.40	9.77	240,297
29 Aug 22	9.60000 -0.01	9.93	9.45	9.63	170,673
26 Aug 22	9.61000 -0.81	10.53	9.50	10.53	285,257
25 Aug 22	10.42000 +0.04	10.45	9.94	10.43	195,549
24 Aug 22	10.38000 -0.37	10.88	10.35	10.77	213,199
23 Aug 22	10.75000 +0.47	10.96	10.21	10.22	302,490
22 Aug 22	10.28000 +0.08	10.37	9.99	10.06	311,217
19 Aug 22	10.20000 +0.18	10.28	9.76	9.85	391,005
18 Aug 22	10.02000 +0.19	10.07	9.40	9.88	394,574
17 Aug 22	9.83000 -0.91	10.47	9.73	10.22	748,766
16 Aug 22	10.74000 +0.54	10.83	10.00	10.25	1,632,121
15 Aug 22	10.20000 -5.45	14.23	9.50	14.08	2,294,827
12 Aug 22	15.65000 +0.73	15.86	15.03	15.11	186,876
11 Aug 22	14.92000 -0.87	16.15	14.69	16.03	230,550
10 Aug 22	15.79000 +0.97	15.85	14.49	15.10	239,276
09 Aug 22	14.82000 -0.73	15.35	14.22	15.31	379,128
08 Aug 22	15.55000 -0.19	16.12	15.28	15.82	300,402
05 Aug 22	15.74000 +0.09	16.07	15.34	15.34	187,733
04 Aug 22	15.65000 +0.24	15.95	15.57	15.57	162,566
03 Aug 22	15.41000 +0.62	16.02	15.09	15.09	107,836
02 Aug 22	14.79000 +0.29	14.90	14.30	14.30	97,239
01 Aug 22	14.50000 -0.42	15.16	14.36	14.87	111,479
29 Jul 22	14.92000 -0.08	14.94	14.28	14.80	151,846
28 Jul 22	15.00000 -0.67	16.01	14.73	15.62	807,289
27 Jul 22	15.67000 +0.46	15.82	14.59	15.38	137,776
26 Jul 22	15.21000 +0.37	15.35	14.57	14.78	83,625
25 Jul 22	14.84000 -0.05	15.14	14.62	15.14	207,545
22 Jul 22	14.89000 -0.50	15.57	14.77	15.36	120,096
21 Jul 22	15.39000 -0.08	15.66	15.14	15.51	66,519
20 Jul 22	15.47000 +0.11	15.92	15.08	15.31	125,548
19 Jul 22	15.36000 +0.46	15.59	14.92	15.11	133,062
18 Jul 22	14.90000 -0.60	16.11	14.65	15.34	143,680
15 Jul 22	15.50000 +0.20	15.65	15.10	15.65	273,785
14 Jul 22	15.30000 -0.25	15.82	15.26	15.28	194,956
13 Jul 22	15.55000 +0.29	16.05	14.95	14.95	221,150
12 Jul 22	15.26000 +0.57	15.35	13.73	14.71	245,493
11 Jul 22	14.69000 -0.74	15.42	14.66	15.42	255,659
08 Jul 22	15.43000 +0.91	15.67	14.36	14.36	293,041
07 Jul 22	14.52000 -0.19	15.18	14.25	14.55	349,554
06 Jul 22	14.71000 +0.31	15.29	14.36	14.36	199,440
05 Jul 22	14.40000 +0.08	14.62	13.77	14.07	443,950
01 Jul 22	14.32000 +0.52	14.37	13.32	13.81	151,771
30 Jun 22	13.80000 -0.08	13.86	13.40	13.63	138,870
29 Jun 22	13.88000 +0.79	13.91	12.77	13.17	107,541
28 Jun 22	13.09000 -0.52	13.67	13.00	13.62	186,634
27 Jun 22	13.61000 -0.27	14.03	13.31	13.93	154,683
24 Jun 22	13.88000 +0.06	14.17	13.27	14.07	824,824
23 Jun 22	13.82000 +0.67	13.86	12.93	13.19	358,975
22 Jun 22	13.15000 +0.24	13.31	12.47	12.61	266,206
21 Jun 22	12.91000 +0.54	13.35	12.44	12.44	264,835
17 Jun 22	12.37000 +0.43	12.92	11.82	11.96	1,171,536
16 Jun 22	11.94000 -0.30	12.24	11.10	11.72	495,625
15 Jun 22	12.24000 +0.83	12.31	11.13	11.55	397,846
14 Jun 22	11.41000 +0.92	11.46	10.51	11.01	239,747
13 Jun 22	10.49000 -0.90	11.48	9.91	11.01	498,315
10 Jun 22	11.39000 -0.90	12.17	11.30	11.97	250,651
09 Jun 22	12.29000 -0.35	12.76	12.15	12.48	196,090
08 Jun 22	12.64000 -0.04	12.91	12.37	12.50	185,155
07 Jun 22	12.68000 +0.85	12.80	11.63	11.66	209,859
06 Jun 22	11.83000 -0.07	13.57	11.65	12.06	258,590
03 Jun 22	11.90000 +0.84	11.99	10.99	10.99	287,817
02 Jun 22	11.06000 +0.56	11.19	10.27	10.53	162,928
01 Jun 22	10.50000 -0.65	11.29	10.48	11.28	271,365
31 May 22	11.15000 +0.35	11.39	10.51	10.85	459,088
27 May 22	10.80000 +0.37	10.88	9.91	10.51	207,026
26 May 22	10.43000 +0.09	10.70	10.09	10.34	172,885
25 May 22	10.34000 +0.03	10.48	9.85	10.29	178,243
24 May 22	10.31000 -0.43	10.55	10.11	10.55	499,468
23 May 22	10.74000 -0.26	11.06	10.36	11.06	197,269
20 May 22	11.00000 +0.49	11.08	10.21	10.75	236,515
19 May 22	10.51000 +0.14	10.66	9.99	10.25	185,763
18 May 22	10.37000 -1.06	11.49	10.28	11.05	275,380
17 May 22	11.43000 +1.00	11.49	10.33	10.67	345,191
16 May 22	10.43000 -0.04	10.80	10.17	10.36	165,247
13 May 22	10.47000 +0.35	10.74	10.25	10.30	299,685
12 May 22	10.12000 +0.76	10.22	9.14	9.24	356,021
11 May 22	9.36000 +0.04	9.89	9.09	9.32	429,869
10 May 22	9.32000 +1.04	10.00	8.22	10.00	359,742
09 May 22	8.28000 -0.84	9.08	8.14	8.86	279,494
06 May 22	9.12000 -0.51	9.54	9.07	9.47	224,804
05 May 22	9.63000 -0.17	10.01	9.13	9.90	523,198
04 May 22	9.80000 +0.15	9.87	8.86	9.78	591,137
03 May 22	9.65000 -0.17	10.37	9.41	9.76	195,760
02 May 22	9.82000 +0.23	9.82	9.17	9.55	304,368
29 Apr 22	9.59000 +0.15	9.88	9.44	9.44	331,127
28 Apr 22	9.44000 +0.07	9.88	8.90	9.61	229,341
27 Apr 22	9.37000 -0.38	9.76	9.18	9.76	252,787
26 Apr 22	9.75000 -1.56	11.30	9.72	11.12	299,688
25 Apr 22	11.31000 +0.62	11.38	10.54	10.66	258,741
22 Apr 22	10.69000 +0.09	10.85	10.40	10.55	339,764
21 Apr 22	10.60000 -0.03	10.73	10.28	10.73	578,432
20 Apr 22	10.63000 +0.01	10.80	10.18	10.80	187,430
19 Apr 22	10.62000 +0.16	10.85	10.26	10.45	258,830
18 Apr 22	10.46000 -0.36	10.85	10.10	10.85	413,794
14 Apr 22	10.82000 -0.31	11.33	10.62	11.09	213,017
13 Apr 22	11.13000 +0.44	11.25	10.76	10.76	213,257
12 Apr 22	10.69000 -0.09	11.14	10.56	10.92	201,485
11 Apr 22	10.78000 -0.52	11.53	10.67	11.15	237,577
08 Apr 22	11.30000 -0.01	11.53	11.03	11.28	291,872
07 Apr 22	11.31000 -0.57	12.43	11.27	11.85	175,694
06 Apr 22	11.88000 +0.08	11.98	11.27	11.59	251,269
05 Apr 22	11.80000 -0.31	12.22	11.68	12.02	236,804
04 Apr 22	12.11000 +0.71	12.18	11.44	11.57	342,166
01 Apr 22	11.40000 +0.21	11.70	11.12	11.20	467,056
31 Mar 22	11.19000 +0.01	11.63	10.96	11.30	258,555
30 Mar 22	11.18000 -0.61	11.91	11.14	11.64	188,844
29 Mar 22	11.79000 +0.60	12.06	11.24	11.43	259,402
28 Mar 22	11.19000 -0.25	11.60	10.97	11.38	162,637
25 Mar 22	11.44000 -0.24	11.75	11.32	11.69	284,963
24 Mar 22	11.68000 +0.06	11.87	11.30	11.73	222,323
23 Mar 22	11.62000 -0.34	12.38	11.55	12.03	272,095
22 Mar 22	11.96000 +0.31	12.00	11.41	11.59	256,252
21 Mar 22	11.65000 -0.98	12.73	11.61	12.72	265,578
18 Mar 22	12.63000 +0.10	13.06	12.30	12.30	751,100
17 Mar 22	12.53000 +0.63	12.57	11.78	12.08	556,462
16 Mar 22	11.90000 +0.01	12.08	10.94	11.96	706,236
15 Mar 22	11.89000 -0.28	13.21	11.51	12.10	865,690
14 Mar 22	12.17000 -0.63	13.07	12.03	12.93	583,024
11 Mar 22	12.80000 -0.60	13.62	12.78	13.30	315,081
10 Mar 22	13.40000 +0.61	13.82	12.83	13.56	493,838
09 Mar 22	12.79000 +0.60	12.96	12.18	12.58	765,727
08 Mar 22	12.19000 +0.01	12.69	11.75	12.21	3,093,379
07 Mar 22	12.18000 +0.11	12.50	12.07	12.07	220,137
04 Mar 22	12.07000 -0.71	12.90	11.95	12.56	326,659
03 Mar 22	12.78000 -0.19	13.17	12.63	13.00	522,304
02 Mar 22	12.97000 +0.11	13.22	12.62	13.05	341,234
01 Mar 22	12.86000 -0.34	13.41	12.79	13.27	276,060
28 Feb 22	13.20000 -0.43	13.63	12.99	13.52	439,269
25 Feb 22	13.63000 -0.37	14.09	13.45	13.97	201,857
24 Feb 22	14.00000 +0.45	14.05	13.10	13.19	433,881
23 Feb 22	13.55000 -0.32	14.00	13.47	14.00	314,947
22 Feb 22	13.87000 +0.25	14.26	13.26	13.58	197,939
18 Feb 22	13.62000 -0.27	14.06	13.40	14.04	269,982
17 Feb 22	13.89000 -0.68	14.57	13.71	14.31	519,476
16 Feb 22	14.57000 -0.42	15.04	14.27	14.89	136,302
15 Feb 22	14.99000 +0.27	15.53	14.77	15.00	499,856
14 Feb 22	14.72000 -0.49	15.50	14.63	15.46	264,086
11 Feb 22	15.21000 -0.54	16.23	14.97	15.98	164,712
10 Feb 22	15.75000 -0.84	16.75	15.30	16.12	245,999
09 Feb 22	16.59000 +0.56	16.79	16.00	16.19	182,365
08 Feb 22	16.03000 +0.04	16.15	15.40	15.98	131,647
07 Feb 22	15.99000 +0.42	16.29	15.58	15.58	189,867
04 Feb 22	15.57000 +0.02	15.90	15.25	15.56	176,115
03 Feb 22	15.55000 -0.65	16.43	15.49	16.02	176,020
02 Feb 22	16.20000 -0.90	17.60	16.05	16.99	266,256
01 Feb 22	17.10000 +0.53	17.41	16.00	16.90	252,531
31 Jan 22	16.57000 +1.03	16.71	15.35	15.44	279,719
28 Jan 22	15.54000 +0.33	15.63	14.71	15.25	204,046
27 Jan 22	15.21000 -0.51	16.49	15.05	15.90	291,469
26 Jan 22	15.72000 -0.43	17.06	15.51	16.63	259,835
25 Jan 22	16.15000 -0.46	16.68	15.39	16.14	245,336
24 Jan 22	16.61000 +1.35	16.80	14.63	15.00	534,273
21 Jan 22	15.26000 -0.28	15.89	15.05	15.38	353,114
20 Jan 22	15.54000 -0.74	16.85	15.44	16.85	254,471
19 Jan 22	16.28000 +0.04	17.08	16.13	16.84	257,755
18 Jan 22	16.24000 -1.58	17.48	16.20	17.41	358,144
14 Jan 22	17.82000 +0.66	17.90	16.61	16.87	314,415
13 Jan 22	17.16000 -0.21	17.95	16.94	17.37	312,244
12 Jan 22	17.37000 -0.47	18.18	17.31	18.00	415,979
11 Jan 22	17.84000 +0.55	17.85	17.03	17.11	760,375
10 Jan 22	17.29000 -0.68	17.69	16.75	17.69	419,844
07 Jan 22	17.97000 -1.95	20.14	17.91	20.14	184,900
06 Jan 22	19.92000 -0.30	20.91	19.33	20.43	365,464
05 Jan 22	20.22000 -2.09	22.48	20.15	22.41	254,389
04 Jan 22	22.31000 -1.71	24.00	22.04	23.94	214,495
03 Jan 22	24.02000 +0.38	24.09	23.01	23.97	167,088
31 Dec 21	23.64000 +0.12	24.05	23.50	23.50	368,393
30 Dec 21	23.52000 +0.19	24.05	23.08	23.38	146,006
29 Dec 21	23.33000 +0.28	23.61	22.65	23.00	132,427
28 Dec 21	23.05000 -0.24	23.83	22.95	22.95	158,126
27 Dec 21	23.29000 -0.08	23.48	22.54	23.29	193,247
23 Dec 21	23.37000 +0.08	23.84	23.04	23.25	254,966
22 Dec 21	23.29000 +0.40	23.57	22.23	22.74	301,480
21 Dec 21	22.89000 +0.97	22.98	21.67	22.13	283,042
20 Dec 21	21.92000 +0.15	22.27	20.97	21.32	311,027
17 Dec 21	21.77000 +0.79	21.91	20.32	21.02	1,764,272
16 Dec 21	20.98000 -1.11	22.78	20.92	22.02	236,119
15 Dec 21	22.09000 +0.54	22.49	20.93	21.63	439,017
14 Dec 21	21.55000 -1.11	22.50	21.26	22.39	302,203
13 Dec 21	22.66000 +0.82	23.22	21.76	21.76	295,963
10 Dec 21	21.84000 -0.36	22.34	21.70	22.19	109,146
09 Dec 21	22.20000 -1.34	23.83	22.07	23.31	240,290
08 Dec 21	23.54000 +1.00	23.69	22.38	23.00	376,711
07 Dec 21	22.54000 +1.59	23.24	21.28	21.38	657,666
06 Dec 21	20.95000 -1.11	22.00	20.78	22.00	229,730
03 Dec 21	22.06000 -0.45	22.61	21.57	22.61	191,515
02 Dec 21	22.51000 +1.14	22.53	20.71	21.47	252,988
01 Dec 21	21.37000 -0.63	22.83	21.22	22.00	280,686
30 Nov 21	22.00000 -0.33	22.51	20.37	22.11	1,010,241
29 Nov 21	22.33000 -1.48	24.50	22.32	23.81	752,006
26 Nov 21	23.81000 -0.19	24.34	22.80	23.63	217,067
24 Nov 21	24.00000 -0.02	24.55	23.41	23.97	191,160
23 Nov 21	24.02000 -0.39	24.66	23.30	24.32	345,110
22 Nov 21	24.41000 +1.19	24.71	22.53	23.22	647,264
19 Nov 21	23.22000 -0.22	24.12	23.01	23.26	313,786
18 Nov 21	23.44000 -0.24	24.09	22.83	23.74	510,194
17 Nov 21	23.68000 -0.24	24.20	23.28	23.68	227,457
16 Nov 21	23.92000 +0.55	24.07	22.94	23.54	200,941
15 Nov 21	23.37000 +0.34	23.42	22.29	22.30	323,545
12 Nov 21	23.03000 +0.47	23.10	22.04	22.91	345,864
11 Nov 21	22.56000 -0.12	23.63	22.40	22.75	143,390
10 Nov 21	22.68000 -0.42	23.51	22.41	23.34	114,114
09 Nov 21	23.10000 -0.53	23.92	22.80	23.54	113,177
08 Nov 21	23.63000 +0.05	24.16	23.32	23.64	103,628
05 Nov 21	23.58000 -0.19	24.30	23.06	23.79	185,420
04 Nov 21	23.77000 -0.64	25.05	23.67	24.70	184,564
03 Nov 21	24.41000 +1.81	24.55	22.39	22.57	267,511
02 Nov 21	22.60000 +0.30	22.94	21.83	22.33	307,897
01 Nov 21	22.30000 +0.86	22.96	21.46	21.46	378,398
29 Oct 21	21.44000 -1.15	23.00	21.38	22.67	256,220
28 Oct 21	22.59000 +1.01	23.19	21.54	21.65	214,095
27 Oct 21	21.58000 -0.52	22.50	21.54	22.00	186,607
26 Oct 21	22.10000 +0.09	22.49	21.80	22.00	102,715
25 Oct 21	22.01000 -0.91	23.75	21.91	22.94	227,917
22 Oct 21	22.92000 +0.24	23.10	22.11	22.56	210,836
21 Oct 21	22.68000 +0.11	22.97	22.10	22.52	158,766
20 Oct 21	22.57000 -0.29	23.08	22.33	22.79	164,362
19 Oct 21	22.86000 -0.19	23.94	22.81	23.03	160,256
18 Oct 21	23.05000 -0.08	23.24	22.35	23.04	207,652
15 Oct 21	23.13000 -1.11	25.15	23.06	24.59	206,540
14 Oct 21	24.24000 -0.03	24.76	23.87	24.40	193,648
13 Oct 21	24.27000 -0.98	25.77	24.02	25.23	353,369
12 Oct 21	25.25000 -0.59	26.30	24.73	25.88	507,796
11 Oct 21	25.84000 +0.26	26.15	24.90	25.56	268,491
08 Oct 21	25.58000 +0.22	25.98	24.83	25.34	312,438
07 Oct 21	25.36000 -0.49	26.50	25.07	25.89	486,602
06 Oct 21	25.85000 -0.89	27.25	25.79	26.52	406,816
05 Oct 21	26.74000 -0.14	27.00	26.19	26.93	446,458
04 Oct 21	26.88000 +1.34	27.02	24.89	25.39	379,920
01 Oct 21	25.54000 +0.05	25.87	24.62	25.52	312,774
30 Sep 21	25.49000 +0.60	26.27	25.11	25.11	581,558
29 Sep 21	24.89000 -1.09	26.19	24.65	26.19	235,007
28 Sep 21	25.98000 -0.49	26.82	25.75	26.27	351,368
27 Sep 21	26.47000 +1.09	26.86	25.06	25.49	263,130
24 Sep 21	25.38000 +0.62	25.66	24.21	24.40	262,475
23 Sep 21	24.76000 -2.32	26.48	23.34	26.39	586,203
22 Sep 21	27.08000 +0.06	27.24	25.69	27.23	375,749
21 Sep 21	27.02000 +0.77	27.69	26.18	26.52	295,660
20 Sep 21	26.25000 -0.61	27.01	25.43	26.18	294,977
17 Sep 21	26.86000 +0.92	27.71	25.70	26.13	1,860,591
16 Sep 21	25.94000 -0.16	26.15	25.25	26.08	156,435
15 Sep 21	26.10000 +0.90	26.62	25.29	25.36	258,836
14 Sep 21	25.20000 -0.98	26.76	24.80	26.38	491,225
13 Sep 21	26.18000 -0.40	27.08	25.85	26.84	330,684
10 Sep 21	26.58000 +0.11	27.42	25.92	26.55	665,335
09 Sep 21	26.47000 -0.52	28.00	26.47	27.06	537,755
08 Sep 21	26.99000 +0.01	27.74	26.40	27.67	353,630
07 Sep 21	26.98000 +2.17	27.71	24.88	24.88	1,004,060
03 Sep 21	24.81000 -0.68	25.61	24.67	25.61	111,132
02 Sep 21	25.49000 +0.93	25.61	24.03	24.81	121,358
01 Sep 21	24.56000 +1.06	24.71	23.03	23.62	152,327
31 Aug 21	23.50000 +0.61	23.60	22.83	23.28	319,010
30 Aug 21	22.89000 -0.03	23.17	22.25	22.89	172,750
27 Aug 21	22.92000 +0.45	23.33	22.24	22.43	263,049
26 Aug 21	22.47000 -0.65	23.96	22.47	23.13	137,242
25 Aug 21	23.12000 -0.55	23.72	22.80	23.64	313,795
24 Aug 21	23.67000 -1.13	24.95	23.20	24.95	147,485
23 Aug 21	24.80000 +1.11	24.95	23.19	24.20	359,804
20 Aug 21	23.69000 +1.15	23.74	22.39	22.39	124,153
19 Aug 21	22.54000 -0.63	23.52	21.52	22.29	75,337
18 Aug 21	23.17000 -0.35	23.56	23.01	23.56	116,364
17 Aug 21	23.52000 +0.52	23.78	22.05	22.63	133,618
16 Aug 21	23.00000 -0.44	23.27	22.44	23.27	72,181
13 Aug 21	23.44000 +0.68	23.64	21.62	22.27	156,049
12 Aug 21	22.76000 +0.38	22.98	21.57	22.14	201,825
11 Aug 21	22.38000 -0.45	23.18	21.01	22.90	270,311
10 Aug 21	22.83000 -0.37	24.25	22.54	23.35	246,209
09 Aug 21	23.20000 +0.03	23.66	22.45	23.17	234,947
06 Aug 21	23.17000 -0.53	23.88	23.12	23.79	100,654
05 Aug 21	23.70000 +0.40	23.90	23.25	23.40	226,161
04 Aug 21	23.30000 -1.21	25.06	23.03	24.22	672,646
03 Aug 21	24.51000 +1.04	24.79	22.81	23.60	130,640
02 Aug 21	23.47000 -1.03	24.80	23.44	24.24	221,265
30 Jul 21	24.50000 +1.01	24.64	23.31	23.35	220,157
29 Jul 21	23.49000 -0.44	24.55	23.24	24.21	140,278
28 Jul 21	23.93000 +1.21	24.19	22.40	22.40	89,940
27 Jul 21	22.72000 -0.12	26.00	21.01	22.80	833,468
26 Jul 21	22.84000 +0.91	23.15	21.14	21.93	271,599
23 Jul 21	21.93000 -0.32	22.63	21.09	22.25	471,831
22 Jul 21	22.25000 +0.68	22.77	21.19	21.33	255,257
21 Jul 21	21.57000 +1.16	21.88	19.93	20.23	166,809
20 Jul 21	20.41000 +1.22	20.79	19.13	19.19	325,992
19 Jul 21	19.19000 +0.54	20.14	18.22	18.22	248,645
16 Jul 21	18.65000 -0.02	18.97	18.43	18.74	195,415
15 Jul 21	18.67000 -0.22	19.14	18.40	18.61	210,258
14 Jul 21	18.89000 -0.47	19.36	18.24	19.36	254,807
13 Jul 21	19.36000 +0.59	19.50	18.30	18.43	235,375
12 Jul 21	18.77000 +1.15	19.00	17.30	17.50	375,698
09 Jul 21	17.62000 +0.36	18.01	16.78	17.31	326,776
08 Jul 21	17.26000 -0.85	18.74	17.07	18.70	1,476,259
07 Jul 21	18.11000 -4.61	19.93	16.77	19.77	1,414,908
06 Jul 21	22.72000 +0.66	22.83	21.56	22.19	130,192
02 Jul 21	22.06000 +0.18	22.39	21.09	21.85	94,393
01 Jul 21	21.88000 +0.89	21.88	20.91	21.26	112,763
30 Jun 21	20.99000 -0.21	21.36	20.56	21.15	153,175
29 Jun 21	21.20000 -0.06	21.34	20.66	21.33	130,616
28 Jun 21	21.26000 -0.25	21.75	20.91	21.61	303,033
25 Jun 21	21.51000 -0.21	22.44	21.21	21.77	1,468,820
24 Jun 21	21.72000 -0.03	22.69	21.45	21.89	242,756
23 Jun 21	21.75000 +0.25	22.25	21.31	21.50	123,625
22 Jun 21	21.50000 -1.02	22.40	21.17	22.34	142,130
21 Jun 21	22.52000 -0.17	23.25	22.11	22.87	147,103
18 Jun 21	22.69000 -0.05	23.26	21.89	22.55	279,918
17 Jun 21	22.74000 +0.81	22.81	21.56	21.86	170,592
16 Jun 21	21.93000 -0.12	22.53	21.30	22.11	124,750
15 Jun 21	22.05000 +0.07	22.11	21.23	21.95	84,843
14 Jun 21	21.98000 +1.09	22.08	21.01	21.01	104,192
11 Jun 21	20.89000 -0.77	22.00	20.82	21.87	63,814
10 Jun 21	21.66000 +0.08	21.88	20.86	21.61	65,361
09 Jun 21	21.58000 -0.26	22.12	21.08	21.84	66,544
08 Jun 21	21.84000 +0.02	22.97	21.61	22.13	203,547
07 Jun 21	21.82000 +1.74	22.11	19.80	20.05	227,887
04 Jun 21	20.08000 -0.32	20.96	19.80	20.87	73,310
03 Jun 21	20.40000 +0.22	20.49	19.51	19.93	78,092
02 Jun 21	20.18000 -0.28	20.76	19.62	20.48	64,726
01 Jun 21	20.46000 +0.31	20.77	19.86	20.12	95,866
28 May 21	20.15000 -0.47	20.97	20.06	20.78	45,506
27 May 21	20.62000 -0.47	21.27	20.49	20.82	121,479
26 May 21	21.09000 +1.40	21.17	19.34	19.69	82,534
25 May 21	19.69000 -0.46	20.84	19.65	20.40	68,709
24 May 21	20.15000 -0.17	20.95	19.84	20.35	183,274
21 May 21	20.32000 +1.15	20.53	18.51	19.43	134,102
20 May 21	19.17000 -0.31	19.53	18.50	19.53	50,862
19 May 21	19.48000 -0.13	19.73	18.83	18.83	53,026
18 May 21	19.61000 -0.25	20.40	19.55	20.05	109,574
17 May 21	19.86000 +0.35	20.22	19.26	19.69	56,393
14 May 21	19.51000 +0.74	20.26	18.32	18.43	64,192
13 May 21	18.77000 -0.57	19.75	18.33	19.46	51,666
12 May 21	19.34000 -1.33	20.79	19.23	20.57	107,249
11 May 21	20.67000 +1.25	20.83	19.01	19.37	100,493
10 May 21	19.42000 +0.24	19.83	18.85	19.20	128,255
07 May 21	19.18000 +0.18	19.64	19.00	19.49	37,199
06 May 21	19.00000 +0.12	19.12	17.85	18.91	163,533
05 May 21	18.88000 -0.80	20.27	18.69	19.75	104,747
04 May 21	19.68000 -1.05	20.55	19.23	20.55	96,800
03 May 21	20.73000 +0.18	20.92	19.76	20.74	187,664
30 Apr 21	20.55000 -0.01	21.18	20.14	20.44	124,740
29 Apr 21	20.56000 +0.21	20.65	19.90	20.39	145,510
28 Apr 21	20.35000 -0.56	21.27	20.25	20.75	77,262
27 Apr 21	20.91000 -0.09	21.80	20.51	21.18	506,957
26 Apr 21	21.00000 +1.07	21.16	20.18	20.20	102,457
23 Apr 21	19.93000 +0.38	20.25	19.32	19.55	96,047
22 Apr 21	19.55000 +0.31	19.98	19.15	19.66	175,803
21 Apr 21	19.24000 +0.68	19.42	18.50	18.51	104,798
20 Apr 21	18.56000 +0.18	18.77	18.01	18.28	149,458
19 Apr 21	18.38000 -0.23	20.53	17.75	20.53	282,757
16 Apr 21	18.61000 -0.09	19.00	17.41	18.61	584,888
15 Apr 21	18.70000 -0.09	19.40	18.50	18.78	137,836
14 Apr 21	18.79000 +0.68	19.00	17.98	18.58	171,481
13 Apr 21	18.11000 +0.35	18.70	17.37	18.11	201,538
12 Apr 21	17.76000 -2.10	19.91	17.68	19.66	186,761
09 Apr 21	19.86000 -1.89	21.78	19.75	21.78	154,414
08 Apr 21	21.75500 +0.86	21.76	20.48	20.91	688,408
07 Apr 21	20.89000 -3.07	23.92	20.77	23.92	146,502
06 Apr 21	23.96000 -0.87	24.92	23.73	24.58	282,530
05 Apr 21	24.83000 +0.99	24.91	23.74	24.34	92,097
01 Apr 21	23.84000 +0.34	24.28	22.95	23.44	200,116
31 Mar 21	23.50000 +0.60	24.36	22.31	23.00	317,515
30 Mar 21	22.90000 +0.25	23.42	22.28	22.60	123,671
29 Mar 21	22.65000 +0.05	23.18	21.85	22.45	131,109
26 Mar 21	22.60000 +0.14	23.17	22.16	22.73	137,917
25 Mar 21	22.46000 +1.12	22.61	20.72	21.00	92,737
24 Mar 21	21.34000 -1.54	24.60	21.20	23.93	274,745
23 Mar 21	22.88000 -0.37	23.68	22.30	22.84	231,819
22 Mar 21	23.25000 +0.67	23.55	22.00	22.70	184,329
19 Mar 21	22.58000 +0.31	23.18	21.81	21.81	483,619
18 Mar 21	22.27000 -1.17	23.54	21.83	22.89	153,315
17 Mar 21	23.44000 +0.83	24.53	22.05	22.26	186,350
16 Mar 21	22.61000 -1.16	23.48	22.00	23.48	86,433
15 Mar 21	23.77000 +0.82	24.37	22.74	23.69	194,958
12 Mar 21	22.95000 +0.08	23.32	22.15	22.63	131,695
11 Mar 21	22.87000 +1.14	23.52	22.08	23.52	221,305
10 Mar 21	21.73000 -0.83	23.45	21.00	22.81	335,095
09 Mar 21	22.56000 +1.24	23.26	21.75	21.83	429,695
08 Mar 21	21.32000 +1.51	21.69	19.85	20.07	192,980
05 Mar 21	19.81000 +0.98	20.10	16.21	19.16	248,391
04 Mar 21	18.83000 -1.41	20.31	17.78	20.00	247,485
03 Mar 21	20.24000 -0.11	21.29	19.33	20.05	148,613
02 Mar 21	20.35000 +0.77	20.62	19.33	19.72	106,629
01 Mar 21	19.58000 +0.51	20.23	19.08	19.81	153,506
26 Feb 21	19.07000 +0.89	19.09	17.54	18.43	114,602
25 Feb 21	18.18000 -1.34	19.82	18.12	19.47	85,288
24 Feb 21	19.52000 +1.12	20.01	18.33	18.44	180,177
23 Feb 21	18.40000 +0.27	18.70	17.55	17.89	119,894
22 Feb 21	18.13000 +0.17	18.64	17.37	17.95	109,365
19 Feb 21	17.96000 -0.04	18.15	17.58	18.06	75,823
18 Feb 21	18.00000 -0.49	18.83	17.73	18.37	81,162
17 Feb 21	18.49000 -0.03	18.76	17.63	18.46	95,418
16 Feb 21	18.52000 -0.39	19.24	18.25	18.94	82,767
12 Feb 21	18.91000 -0.38	19.28	18.63	19.01	69,681
11 Feb 21	19.29000 -1.33	21.29	19.28	21.17	59,661
10 Feb 21	20.62000 -0.26	21.38	20.04	20.92	118,952
09 Feb 21	20.88000 -0.07	21.32	20.40	21.32	70,119
08 Feb 21	20.95000 +1.70	21.07	19.52	19.52	202,564
05 Feb 21	19.25000 +0.20	19.33	18.67	19.11	178,009
04 Feb 21	19.05000 +0.24	19.43	18.82	19.06	120,761
03 Feb 21	18.81000 +0.24	18.90	18.18	18.82	121,359
02 Feb 21	18.57000 +0.48	18.89	17.73	18.37	116,343
01 Feb 21	18.09000 +0.51	18.25	17.18	17.62	59,721
29 Jan 21	17.58000 +0.57	18.08	16.34	17.24	156,492
28 Jan 21	17.01000 +0.19	17.41	16.26	16.84	71,272
27 Jan 21	16.82000 -0.79	17.89	16.55	17.32	111,939
26 Jan 21	17.61000 -1.15	19.37	17.46	18.76	112,241
25 Jan 21	18.76000 +0.36	18.93	17.21	18.30	115,213
22 Jan 21	18.40000 +0.86	18.80	17.40	17.54	193,011
21 Jan 21	17.54000 -1.47	18.86	17.25	18.83	214,553
20 Jan 21	19.01000 -0.43	20.75	18.61	19.46	298,416
19 Jan 21	19.44000 +2.59	19.71	16.96	17.25	464,395
15 Jan 21	16.85000 +0.51	17.49	16.29	16.35	1,476,717
14 Jan 21	16.34000 +0.84	16.42	15.56	15.64	192,364
13 Jan 21	15.50000 +0.05	16.09	15.26	15.51	85,620
12 Jan 21	15.45000 +0.53	15.53	14.75	15.12	1,683,903
11 Jan 21	14.92000 +0.93	15.25	13.96	14.31	183,058
08 Jan 21	13.99000 -0.23	14.75	13.62	14.53	109,124
07 Jan 21	14.22000 +0.18	14.52	14.00	14.52	77,606
06 Jan 21	14.04000 +0.56	14.57	13.65	13.86	191,485
05 Jan 21	13.48000 -0.01	13.74	13.22	13.74	107,967
04 Jan 21	13.49000 -0.51	14.34	13.16	14.02	177,597
31 Dec 20	14.00000 +1.25	14.15	12.45	12.75	228,640
30 Dec 20	12.75000 +0.09	13.19	12.58	12.68	93,963
29 Dec 20	12.66000 -0.12	12.93	12.40	12.93	139,782
28 Dec 20	12.78000 -0.12	13.18	12.61	13.18	196,151
24 Dec 20	12.90000 -0.22	13.29	12.80	13.23	56,129
23 Dec 20	13.12000 -0.32	13.87	12.79	13.76	207,832
22 Dec 20	13.44000 +0.29	13.51	12.69	13.18	182,099
21 Dec 20	13.15000 +0.09	13.44	12.73	12.77	164,911
18 Dec 20	13.06000 -0.34	14.00	12.88	13.42	576,561
17 Dec 20	13.40000 -0.79	14.13	12.77	14.13	258,366
16 Dec 20	14.19000 -0.33	14.86	14.01	14.49	115,422
15 Dec 20	14.52000 +0.60	14.65	13.85	13.96	161,611
14 Dec 20	13.92000 -0.32	14.95	13.78	14.95	274,660
11 Dec 20	14.24000 -2.16	15.69	13.75	15.40	403,261
10 Dec 20	16.40000 +0.16	16.42	15.35	15.63	64,594
09 Dec 20	16.24000 -1.28	17.88	16.02	17.74	182,783
08 Dec 20	17.52000 +0.64	18.12	16.81	16.81	384,093
07 Dec 20	16.88000 +1.28	17.85	15.30	15.82	496,484
04 Dec 20	15.60000 +1.31	16.15	14.24	14.42	213,942
03 Dec 20	14.29000 +0.67	14.41	13.50	13.73	136,549
02 Dec 20	13.62000 +0.25	13.77	13.24	13.37	71,516
01 Dec 20	13.37000 -0.57	14.05	13.34	13.99	98,053
30 Nov 20	13.94000 +0.38	14.05	13.24	13.66	112,922
27 Nov 20	13.56000 +0.20	13.71	13.50	13.51	38,548
25 Nov 20	13.36000 +0.21	13.67	13.01	13.15	82,591
24 Nov 20	13.15000 +0.49	13.37	12.82	12.89	85,937
23 Nov 20	12.66000 +0.14	12.77	12.29	12.55	221,875
20 Nov 20	12.52000 -0.32	12.84	12.28	12.82	283,110
19 Nov 20	12.84000 -0.35	13.49	12.65	13.08	119,341
18 Nov 20	13.19000 -0.66	14.24	13.13	14.00	103,992
17 Nov 20	13.85000 +0.37	14.11	12.92	13.37	156,020
16 Nov 20	13.48000 +0.12	13.57	13.03	13.57	129,772
13 Nov 20	13.36000 +0.52	13.63	12.60	13.14	144,598
12 Nov 20	12.84000 -0.19	13.67	12.60	12.97	151,045
11 Nov 20	13.03000 -1.17	14.23	12.93	14.16	930,801
10 Nov 20	14.20000 +0.44	14.38	13.43	13.75	57,169
09 Nov 20	13.76000 +0.51	14.00	13.06	13.78	105,915
06 Nov 20	13.25000 -0.60	13.75	13.19	13.75	39,338
05 Nov 20	13.85000 +0.67	13.93	12.97	13.52	50,938
04 Nov 20	13.18000 -0.05	13.75	12.50	13.24	117,372
03 Nov 20	13.23000 +0.79	13.32	12.52	12.66	67,444
02 Nov 20	12.44000 +0.27	12.57	12.06	12.34	74,838
30 Oct 20	12.17000 -0.18	12.44	12.01	12.21	663,494
29 Oct 20	12.35000 +0.00	12.42	12.20	12.30	327,731
28 Oct 20	12.35000 -0.11	12.47	12.12	12.12	98,005
27 Oct 20	12.46000 +0.06	12.60	12.29	12.40	57,681
26 Oct 20	12.40000 -0.37	12.77	12.31	12.51	70,931
23 Oct 20	12.77000 -0.88	13.84	12.34	13.84	1,444,271
22 Oct 20	13.65500 +0.72	13.67	12.95	12.96	255,601
21 Oct 20	12.94000 +0.23	13.08	12.48	12.69	93,468
20 Oct 20	12.71000 -0.40	13.18	12.40	13.10	79,525
19 Oct 20	13.11000 -0.29	13.71	12.87	13.43	85,989
16 Oct 20	13.40000 +0.17	13.95	12.92	13.16	79,384
15 Oct 20	13.23000 -0.36	13.54	12.82	13.54	96,513
14 Oct 20	13.59000 -0.28	14.27	13.39	13.86	45,572
13 Oct 20	13.87000 -0.13	14.07	13.39	13.83	50,554
12 Oct 20	14.00000 -0.08	14.53	13.62	14.21	67,783
09 Oct 20	14.08000 +0.01	14.26	13.80	14.09	81,427
08 Oct 20	14.07000 -0.11	14.60	13.26	14.31	82,865
07 Oct 20	14.18000 +1.10	14.32	13.33	13.62	155,733
06 Oct 20	13.08000 +0.19	13.29	12.70	12.93	78,496
05 Oct 20	12.89000 -0.09	13.18	12.37	13.18	149,247
02 Oct 20	12.98000 -0.02	13.10	12.54	12.73	134,413
01 Oct 20	13.00000 +0.44	13.00	12.19	12.65	117,072
30 Sep 20	12.56000 +0.74	12.93	11.69	11.70	127,299
29 Sep 20	11.82000 -0.37	12.24	11.22	12.24	65,886
28 Sep 20	12.19000 +0.56	12.46	11.51	11.69	50,260
25 Sep 20	11.63000 -0.18	11.86	11.20	11.69	105,966
24 Sep 20	11.81000 -0.03	12.41	11.59	12.26	131,069
23 Sep 20	11.84000 +0.08	12.27	11.51	11.80	98,524
22 Sep 20	11.76000 -0.41	12.35	11.54	12.23	168,560
21 Sep 20	12.17000 -1.00	13.06	11.59	12.89	170,510
18 Sep 20	13.17000 -0.14	14.03	13.06	13.42	756,270
17 Sep 20	13.31000 +0.22	13.74	12.81	13.09	126,434
16 Sep 20	13.09000 +0.30	13.59	12.81	12.83	112,445
15 Sep 20	12.79000 +0.22	13.11	12.58	12.68	87,234
14 Sep 20	12.57000 +0.28	12.96	12.30	12.44	119,730
11 Sep 20	12.29000 -0.12	12.76	11.93	12.50	97,674
10 Sep 20	12.41000 -0.14	12.78	12.16	12.16	161,957
09 Sep 20	12.55000 +0.38	12.97	11.58	11.98	118,110
08 Sep 20	12.17000 +0.45	12.72	11.53	11.89	133,658
04 Sep 20	11.72000 +0.10	12.04	11.16	11.82	213,739
03 Sep 20	11.62000 -1.33	12.94	11.51	12.92	165,029
02 Sep 20	12.95000 +0.89	12.96	12.01	12.12	183,469
01 Sep 20	12.06000 -0.04	12.45	11.97	12.45	139,003
31 Aug 20	12.10000 +0.44	12.45	11.50	11.60	169,824
28 Aug 20	11.66000 +0.01	11.79	11.58	11.70	70,916
27 Aug 20	11.65000 -0.02	11.72	11.48	11.72	61,428
26 Aug 20	11.67000 +0.02	12.12	11.53	11.65	89,903
25 Aug 20	11.65000 +0.15	11.67	11.32	11.49	95,494
24 Aug 20	11.50000 +0.28	11.60	11.08	11.27	166,047
21 Aug 20	11.22000 -0.05	11.35	11.00	11.20	94,280
20 Aug 20	11.27000 -0.14	11.58	11.10	11.37	159,387
19 Aug 20	11.41000 -0.10	11.62	11.37	11.42	559,174
18 Aug 20	11.51000 -0.02	11.76	11.25	11.66	261,755
17 Aug 20	11.53000 -0.22	11.94	11.32	11.85	217,855
14 Aug 20	11.75000 +0.16	11.86	11.31	11.50	125,603
13 Aug 20	11.59000 +0.06	11.99	11.24	11.63	169,658
12 Aug 20	11.53000 -0.20	11.93	11.30	11.62	229,886
11 Aug 20	11.73000 -0.56	12.38	11.67	12.38	145,866
10 Aug 20	12.29000 -0.22	12.89	12.12	12.42	89,833
07 Aug 20	12.51000 +0.72	12.95	11.61	11.61	124,600
06 Aug 20	11.79000 +0.10	12.09	11.46	11.67	89,774
05 Aug 20	11.69000 +0.12	12.05	11.55	11.84	92,033
04 Aug 20	11.57000 +0.07	12.30	11.45	12.09	120,609
03 Aug 20	11.50000 -1.11	12.49	11.32	12.49	192,459
31 Jul 20	12.61000 +1.31	12.70	10.90	11.32	221,856
30 Jul 20	11.30000 -1.02	12.39	11.00	12.25	261,068
29 Jul 20	12.32000 +0.02	12.82	12.20	12.30	211,859
28 Jul 20	12.30000 +0.38	12.75	11.95	11.95	113,278
27 Jul 20	11.92000 +0.02	12.35	11.38	12.00	130,419
24 Jul 20	11.90000 -0.58	12.65	11.79	12.43	125,976
23 Jul 20	12.48000 -0.84	13.46	12.10	13.30	167,535
22 Jul 20	13.32000 +0.23	13.94	13.03	13.13	129,076
21 Jul 20	13.09000 +0.02	13.60	12.91	13.16	240,103
20 Jul 20	13.07000 -0.65	14.00	12.95	13.66	216,496
17 Jul 20	13.72000 +0.02	14.12	13.27	14.07	175,700
16 Jul 20	13.70000 -0.50	14.15	13.35	13.78	163,400
15 Jul 20	14.20000 +0.84	14.25	13.35	13.35	254,600
14 Jul 20	13.36000 -0.81	14.75	12.54	14.29	423,500
13 Jul 20	14.17000 +0.83	14.90	13.30	14.90	449,700
10 Jul 20	13.34000 -0.01	13.72	12.78	13.24	370,500
09 Jul 20	13.35000 -0.44	14.42	13.09	13.74	217,800
08 Jul 20	13.79000 +0.27	14.19	13.33	13.52	207,900
07 Jul 20	13.52000 -0.94	14.85	13.39	14.41	223,600
06 Jul 20	14.46000 +0.73	14.73	13.31	13.87	246,500
02 Jul 20	13.73000 +0.39	14.19	13.08	13.53	466,700
01 Jul 20	13.34000 -0.87	14.40	13.14	14.26	249,300
30 Jun 20	14.21000 +0.96	14.43	13.10	13.10	521,100
29 Jun 20	13.25000 -1.17	14.68	13.01	14.24	389,500
26 Jun 20	14.42000 -0.27	15.19	13.84	14.47	1,668,269
25 Jun 20	14.69000 +0.20	15.70	14.00	14.50	415,906
24 Jun 20	14.49000 +0.26	14.60	13.76	14.25	202,478
23 Jun 20	14.23000 +0.13	14.70	14.07	14.23	258,125
22 Jun 20	14.10000 -0.60	14.53	13.35	14.49	413,684
19 Jun 20	14.70000 +0.44	14.90	13.97	14.00	657,744
18 Jun 20	14.25500 -4.31	16.20	13.97	15.86	3,374,929
17 Jun 20	18.57000 +5.73	19.97	13.08	13.17	1,681,678
16 Jun 20	12.84000 +3.89	15.45	11.21	14.56	1,759,621
15 Jun 20	8.95000 +1.05	9.05	8.05	8.09	74,256
12 Jun 20	7.90000 +0.45	8.12	7.32	7.32	68,256
11 Jun 20	7.45000 -1.11	8.53	7.20	8.31	115,626
10 Jun 20	8.56000 -0.14	9.40	8.31	8.89	95,541
09 Jun 20	8.70000 -0.16	9.46	8.50	8.96	78,889
08 Jun 20	8.86000 +0.82	9.27	8.20	8.25	130,790
05 Jun 20	8.04000 -0.71	9.98	7.68	8.75	189,856
04 Jun 20	8.75000 -0.02	9.01	8.40	8.72	48,109
03 Jun 20	8.77000 -0.22	9.40	8.47	8.73	150,684
02 Jun 20	8.99000 -1.24	10.19	7.96	10.06	275,953
01 Jun 20	10.23000 +0.44	10.88	9.23	9.70	105,111
29 May 20	9.79000 +0.39	9.80	8.40	9.50	70,525
28 May 20	9.40000 +1.73	9.50	7.71	7.86	145,907
27 May 20	7.66500 +0.47	7.86	7.11	7.59	69,805
26 May 20	7.19000 +0.20	7.76	7.08	7.50	27,388
22 May 20	6.99000 -0.29	7.34	6.91	7.34	28,714
21 May 20	7.28000 -0.27	7.65	7.08	7.36	19,519
20 May 20	7.55000 -0.21	7.80	7.40	7.76	40,296
19 May 20	7.76500 +0.41	8.45	7.35	7.35	72,749
18 May 20	7.35000 -0.47	8.48	7.35	8.10	51,992
15 May 20	7.82000 +0.81	8.28	6.55	6.74	58,222
14 May 20	7.01000 -0.12	7.13	6.52	6.81	21,072
13 May 20	7.13000 -0.48	7.69	6.07	7.65	100,656
12 May 20	7.61000 -0.26	8.30	7.51	8.11	59,155
11 May 20	7.87000 +1.01	8.11	6.92	6.92	89,201
08 May 20	6.86000 +0.73	6.99	6.20	6.20	35,827
07 May 20	6.13000 -0.16	6.40	6.00	6.25	35,710
06 May 20	6.29000 -0.14	6.40	5.88	6.40	27,100
05 May 20	6.43000 +0.82	6.89	5.76	5.78	87,902
04 May 20	5.61000 +0.35	6.19	5.08	5.20	35,999
01 May 20	5.26000 -0.29	6.10	5.00	5.63	24,001
30 Apr 20	5.55000 -0.34	5.87	5.50	5.77	20,908
29 Apr 20	5.89000 +0.32	6.33	5.80	5.91	29,172
28 Apr 20	5.57000 +0.32	5.72	5.27	5.40	15,593
27 Apr 20	5.25000 +0.16	5.41	5.05	5.26	33,990
24 Apr 20	5.09000 -0.09	5.20	4.93	5.20	36,225
23 Apr 20	5.18000 +0.44	5.18	4.74	4.84	42,472
22 Apr 20	4.74000 +0.09	4.94	4.63	4.74	21,948
21 Apr 20	4.65000 +0.09	4.77	4.39	4.57	56,716
20 Apr 20	4.56000 +0.06	4.76	4.50	4.53	40,786
17 Apr 20	4.50000 +0.22	4.64	4.36	4.52	34,331
16 Apr 20	4.28000 +0.08	4.49	4.25	4.25	10,158
15 Apr 20	4.20000 -0.31	4.53	4.10	4.53	25,724
14 Apr 20	4.51000 +0.09	4.61	4.43	4.54	32,846
13 Apr 20	4.42000 -0.03	4.60	4.33	4.43	35,598
09 Apr 20	4.45000 -0.04	4.64	4.36	4.50	46,573
08 Apr 20	4.49000 +0.44	4.81	4.01	4.10	53,777
07 Apr 20	4.05000 +0.23	4.21	3.77	3.85	57,942
06 Apr 20	3.82000 +0.23	3.99	3.81	3.90	62,787
03 Apr 20	3.59000 -0.22	3.90	3.44	3.82	21,327
02 Apr 20	3.81000 +0.06	3.99	3.68	3.72	32,723
01 Apr 20	3.75000 -0.37	4.02	3.59	4.02	55,566
31 Mar 20	4.12000 -0.03	4.32	3.91	4.17	21,897
30 Mar 20	4.15000 -0.08	4.42	3.97	4.36	68,550
27 Mar 20	4.23000 -0.43	4.58	4.05	4.58	28,808
26 Mar 20	4.66000 +0.48	4.80	4.15	4.15	77,588
25 Mar 20	4.18000 +0.06	4.34	4.05	4.18	44,476
24 Mar 20	4.12000 +0.44	4.38	3.20	3.69	125,447
23 Mar 20	3.68000 -0.03	3.97	3.50	3.60	43,469
20 Mar 20	3.71000 +0.36	3.87	3.35	3.40	66,000
19 Mar 20	3.35000 +0.21	3.53	3.31	3.50	104,964
18 Mar 20	3.14000 +0.11	4.44	3.12	4.00	165,806
17 Mar 20	3.03000 -0.30	4.11	2.95	3.40	118,404
16 Mar 20	3.33000 -0.70	3.90	3.31	3.90	43,154
13 Mar 20	4.03000 -0.08	4.50	3.85	4.50	66,290
12 Mar 20	4.11000 -0.74	4.98	3.31	4.56	56,181
11 Mar 20	4.85000 -1.24	6.19	4.53	5.93	60,071
10 Mar 20	6.08500 -0.84	7.08	5.89	7.06	65,781
09 Mar 20	6.93000 -0.07	6.94	6.70	6.90	58,866
06 Mar 20	7.00000 +0.05	7.23	6.92	6.96	14,816
05 Mar 20	6.95000 -0.15	7.20	6.95	7.03	16,116
04 Mar 20	7.10000 +0.04	7.20	7.05	7.07	24,656
03 Mar 20	7.06000 +0.10	7.06	6.99	7.00	12,020
02 Mar 20	6.96000 -0.04	7.19	6.90	6.91	24,231
28 Feb 20	7.00000 +0.03	7.00	6.80	6.83	27,774
27 Feb 20	6.97000 -0.27	7.15	6.80	7.08	21,894
26 Feb 20	7.24000 +0.34	7.24	6.84	6.93	21,214
25 Feb 20	6.90000 -0.10	7.01	6.70	6.95	16,191
24 Feb 20	7.00000 +0.08	7.00	6.70	6.71	9,494
21 Feb 20	6.92000 -0.05	7.10	6.80	7.00	36,159
20 Feb 20	6.97000 +0.15	7.00	6.79	6.85	24,084
19 Feb 20	6.82000 +0.11	6.95	6.57	6.78	28,299
18 Feb 20	6.71000 -0.08	7.01	6.70	6.86	49,861
14 Feb 20	6.79000 -0.24	7.12	6.79	7.12	20,598
13 Feb 20	7.03000 +0.21	7.39	6.55	6.70	42,402
12 Feb 20	6.82000 +0.09	6.95	6.60	6.60	34,610
11 Feb 20	6.73000 +0.00	6.93	6.45	6.45	37,374
10 Feb 20	6.73000 -0.46	7.50	6.67	7.12	88,441
07 Feb 20	7.19000 -0.99	8.50	6.40	8.21	107,834
06 Feb 20	8.18000 -0.42	8.60	8.18	8.60	15,826
05 Feb 20	8.60000 -0.11	9.10	8.19	9.02	51,778
04 Feb 20	8.71000 -0.35	9.25	8.32	9.08	42,535
03 Feb 20	9.06000 +0.51	9.06	8.55	8.55	32,084
31 Jan 20	8.55000 -0.05	8.84	8.50	8.60	12,547
30 Jan 20	8.60000 +0.10	8.89	8.42	8.48	39,346
29 Jan 20	8.50000 -0.55	9.17	8.42	9.15	211,576
28 Jan 20	9.05000 +0.25	9.06	8.82	9.00	6,445
27 Jan 20	8.80000 -0.25	9.09	8.35	9.09	30,531
24 Jan 20	9.05000 -0.25	9.29	8.90	8.99	14,241
23 Jan 20	9.30000 -0.13	9.39	8.40	9.39	39,250
22 Jan 20	9.43000 -0.27	10.11	9.43	9.81	49,543
21 Jan 20	9.70000 -0.33	10.20	9.70	9.90	34,768
17 Jan 20	10.03000 -0.01	10.25	9.68	10.04	75,190
16 Jan 20	10.04000 -0.54	10.96	9.55	10.85	68,468
15 Jan 20	10.58000 +0.35	11.30	9.59	10.25	102,546
14 Jan 20	10.23000 +0.22	10.91	9.70	10.21	69,722
13 Jan 20	10.01000 +0.74	10.96	9.18	9.18	41,992
10 Jan 20	9.27000 +0.65	10.00	8.87	8.87	66,140
09 Jan 20	8.62000 +0.16	8.76	8.14	8.23	36,586
08 Jan 20	8.46000 -0.49	9.15	8.36	8.90	24,563
07 Jan 20	8.95000 -0.01	9.93	8.44	8.97	63,053
06 Jan 20	8.96000 +0.33	9.01	8.50	8.88	21,292
03 Jan 20	8.63000 -0.51	9.13	8.13	9.13	55,449
02 Jan 20	9.14000 +1.64	9.20	7.01	7.18	65,232
31 Dec 19	7.50000 -0.39	8.03	7.24	7.88	40,677
30 Dec 19	7.89000 -0.61	8.53	7.75	8.48	59,217
27 Dec 19	8.50000 -0.52	8.96	8.45	8.90	31,363
26 Dec 19	9.02000 +0.27	9.10	8.75	8.75	8,821
24 Dec 19	8.75000 -0.04	8.75	8.56	8.75	7,102
23 Dec 19	8.79000 -0.30	9.30	8.50	9.10	38,764
20 Dec 19	9.09000 +0.96	9.14	8.15	8.19	83,413
19 Dec 19	8.13000 +1.02	8.50	7.22	7.28	83,672
18 Dec 19	7.11000 -0.25	7.33	7.11	7.11	27,417
17 Dec 19	7.36000 +0.26	7.59	7.08	7.08	37,324
16 Dec 19	7.10000 -0.37	7.50	7.05	7.46	42,219
13 Dec 19	7.47000 -0.28	7.75	7.17	7.75	100,303
12 Dec 19	7.75000 -0.05	7.80	7.55	7.80	13,228
11 Dec 19	7.80000 +0.10	7.80	7.48	7.70	25,371
10 Dec 19	7.70000 +0.22	7.80	7.50	7.50	13,393
09 Dec 19	7.48000 -0.22	7.84	7.45	7.67	30,607
06 Dec 19	7.70000 -0.19	7.96	7.55	7.80	14,469
05 Dec 19	7.89000 +0.39	7.90	7.40	7.65	21,718
04 Dec 19	7.50000 -0.74	8.20	7.19	8.20	93,816
03 Dec 19	8.24000 -0.16	8.30	8.15	8.30	11,966
02 Dec 19	8.40000 +0.75	8.40	7.60	7.80	85,830
29 Nov 19	7.65000 +0.19	7.75	7.35	7.43	7,498
27 Nov 19	7.46000 +0.11	7.59	7.18	7.38	10,773
26 Nov 19	7.35000 -0.09	7.56	7.00	7.40	58,139
25 Nov 19	7.44000 +0.29	7.44	7.13	7.35	27,786
22 Nov 19	7.15000 +0.30	7.43	6.80	6.80	16,365
21 Nov 19	6.85000 +0.07	7.15	6.71	6.71	30,373
20 Nov 19	6.78000 -1.42	8.20	6.74	7.85	64,812
19 Nov 19	8.20000 +0.67	8.36	7.62	7.74	75,855
18 Nov 19	7.53000 -0.28	7.77	7.30	7.77	87,128
15 Nov 19	7.81000 -0.29	8.45	7.76	8.37	30,231
14 Nov 19	8.10000 -0.40	8.50	7.54	8.22	62,319
13 Nov 19	8.50000 +2.74	8.87	5.86	5.86	245,258
12 Nov 19	5.76500 +0.03	6.05	5.73	5.81	30,736
11 Nov 19	5.74000 -0.05	6.09	5.72	5.94	44,226
08 Nov 19	5.79000 +0.05	6.03	5.76	5.81	9,853
07 Nov 19	5.74000 -0.07	5.95	5.55	5.88	30,086
06 Nov 19	5.81000 -0.12	6.04	5.78	5.83	40,595
05 Nov 19	5.93000 +0.01	6.09	5.71	5.99	68,696
04 Nov 19	5.92000 -0.20	6.08	5.70	6.05	56,951
01 Nov 19	6.12000 +0.45	6.19	5.74	6.05	63,694
31 Oct 19	5.67000 -0.30	6.00	5.67	5.89	23,456
30 Oct 19	5.97500 +0.05	6.17	5.72	5.93	17,549
29 Oct 19	5.93000 +0.26	6.00	5.70	5.73	67,060
28 Oct 19	5.67000 +0.10	5.98	5.58	5.85	44,946
25 Oct 19	5.57000 -0.09	6.05	5.57	5.89	10,603
24 Oct 19	5.66000 -0.02	5.82	5.66	5.70	13,953
23 Oct 19	5.68000 -0.02	5.98	5.66	5.68	84,226
22 Oct 19	5.70000 -0.20	6.05	5.70	5.86	64,844
21 Oct 19	5.90000 +0.56	6.66	5.66	5.66	173,752
18 Oct 19	5.34000 -0.57	6.25	4.89	5.95	117,001
17 Oct 19	5.91000 -0.49	6.50	5.62	6.45	126,809
16 Oct 19	6.40000 -0.10	6.95	6.06	6.55	52,466
15 Oct 19	6.50000 -0.65	7.43	6.50	7.05	50,628
14 Oct 19	7.15000 -0.24	7.68	6.65	7.18	46,885
11 Oct 19	7.39000 +0.48	7.65	6.69	7.03	81,401
10 Oct 19	6.91000 -0.10	7.13	6.12	7.03	67,190
09 Oct 19	7.01000 -0.42	7.60	7.00	7.60	59,787
08 Oct 19	7.43000 -0.08	7.67	7.01	7.51	11,819
07 Oct 19	7.51000 -0.30	7.82	7.51	7.81	12,038
04 Oct 19	7.81000 +0.11	8.10	7.60	7.60	22,850
03 Oct 19	7.70000 -0.15	8.39	7.50	8.20	18,021
02 Oct 19	7.85000 -1.23	8.78	7.76	8.78	22,065
01 Oct 19	9.08000 +0.08	9.45	8.82	8.94	19,570
30 Sep 19	9.00000 -0.17	9.20	8.81	9.11	27,745
27 Sep 19	9.17000 -0.53	9.95	9.04	9.78	80,949
26 Sep 19	9.70000 +0.89	10.39	9.20	9.29	55,701
25 Sep 19	8.81000 -0.34	9.20	8.63	9.08	29,774
24 Sep 19	9.15000 +0.03	10.50	8.75	9.12	48,771
23 Sep 19	9.12000 +0.10	9.80	8.84	9.10	36,026
20 Sep 19	9.02000 -1.12	11.03	8.93	9.80	98,140
19 Sep 19	10.14000 -0.77	11.19	10.14	11.09	77,633
18 Sep 19	10.91000 +1.36	11.87	9.57	9.57	67,872
17 Sep 19	9.55000 -0.24	10.15	9.09	9.80	62,852
16 Sep 19	9.79000 +2.00	9.95	7.62	7.80	59,273
13 Sep 19	7.79000 -0.18	8.17	7.27	7.75	17,593
12 Sep 19	7.97000 -0.14	8.27	7.51	8.27	20,458
11 Sep 19	8.11000 +0.31	8.48	7.81	7.90	53,762
10 Sep 19	7.80000 +0.70	7.99	7.43	7.99	33,002
09 Sep 19	7.10000 +0.19	7.27	7.01	7.08	4,482
06 Sep 19	6.91000 -0.01	7.25	6.90	6.92	4,472
05 Sep 19	6.92000 +0.17	6.93	6.58	6.93	5,642
04 Sep 19	6.75000 +0.28	7.97	6.50	7.72	12,984
03 Sep 19	6.47000 -0.33	7.05	6.32	6.55	22,483
30 Aug 19	6.80000 +0.11	6.86	6.30	6.86	6,703
29 Aug 19	6.69000 +0.63	6.99	5.95	6.12	16,150
28 Aug 19	6.06000 -0.19	6.30	5.90	6.17	10,413
27 Aug 19	6.25000 +0.05	6.29	5.91	6.09	8,441
26 Aug 19	6.20000 -0.16	6.34	5.59	6.32	12,352
23 Aug 19	6.36000 +0.05	6.37	5.42	6.37	22,006
22 Aug 19	6.31000 -0.22	6.66	6.31	6.54	24,348
21 Aug 19	6.53000 -0.09	6.66	6.45	6.60	6,081
20 Aug 19	6.62000 -0.02	6.67	6.43	6.44	1,559
19 Aug 19	6.64000 -0.04	6.80	6.12	6.70	36,762
16 Aug 19	6.68000 -0.32	7.10	6.66	6.94	3,521
15 Aug 19	7.00000 -0.02	7.10	6.63	7.02	14,927
14 Aug 19	7.02000 -0.17	7.20	6.59	6.59	14,178
13 Aug 19	7.19000 +0.24	7.49	6.60	6.90	10,585
12 Aug 19	6.95000 +0.17	7.00	6.65	6.75	10,344
09 Aug 19	6.78000 +0.01	6.79	6.60	6.62	4,037
08 Aug 19	6.77000 +0.03	6.88	6.56	6.79	12,325
07 Aug 19	6.74000 -0.11	6.77	6.55	6.70	6,125
06 Aug 19	6.85000 +0.15	6.99	6.71	6.71	3,379
05 Aug 19	6.70000 -0.11	7.01	6.70	6.72	10,514
02 Aug 19	6.81000 -0.26	7.31	6.70	7.31	9,135
01 Aug 19	7.07000 -0.04	8.00	6.85	6.85	5,317
31 Jul 19	7.11000 +0.21	7.20	6.82	6.82	13,404
30 Jul 19	6.90000 -0.22	7.20	6.80	7.07	9,895
29 Jul 19	7.12000 +0.35	7.17	6.80	6.95	18,239
26 Jul 19	6.77000 +0.05	7.00	6.70	7.00	13,361
25 Jul 19	6.72000 -0.08	7.02	6.68	6.81	12,501
24 Jul 19	6.80000 -0.02	7.31	6.70	6.70	19,471
23 Jul 19	6.82000 -0.39	7.80	6.69	7.25	27,900
22 Jul 19	7.21000 -0.62	8.25	6.81	7.85	23,434
19 Jul 19	7.83000 +0.00	8.72	7.30	7.88	28,391
18 Jul 19	7.83000 -0.14	8.20	7.71	7.71	18,890
17 Jul 19	7.97000 -0.05	8.20	7.72	8.04	12,318
16 Jul 19	8.02000 -0.27	8.47	8.00	8.19	15,901
15 Jul 19	8.29000 -0.31	8.80	8.03	8.70	19,179
12 Jul 19	8.60000 +0.56	8.75	8.05	8.11	38,687
11 Jul 19	8.04000 +0.27	8.32	7.80	7.80	34,197
10 Jul 19	7.77000 -0.11	8.39	7.71	7.88	33,134
09 Jul 19	7.88000 -0.27	8.18	7.61	8.11	41,251
08 Jul 19	8.15000 +0.14	8.46	7.95	8.06	43,348
05 Jul 19	8.01000 -0.61	9.12	8.00	8.70	66,155
03 Jul 19	8.62000 -0.48	9.42	8.62	9.10	26,298
02 Jul 19	9.10000 -0.50	9.71	8.75	9.61	36,739
01 Jul 19	9.60000 -0.36	10.31	8.96	10.08	49,402
28 Jun 19	9.96000 -0.10	10.36	9.61	10.08	38,545
27 Jun 19	10.06000 +0.25	10.18	9.82	9.90	9,122
26 Jun 19	9.81000 -0.06	10.35	9.81	9.90	9,364
25 Jun 19	9.87000 -0.10	10.66	9.60	10.00	25,134
24 Jun 19	9.97000 +0.39	10.61	9.03	9.50	48,052
21 Jun 19	9.58000 -0.89	11.06	9.52	10.38	72,719
20 Jun 19	10.47000 -0.27	10.78	9.96	10.44	73,878
19 Jun 19	10.74000 -0.16	11.08	10.01	10.80	15,557
18 Jun 19	10.90000 -0.02	11.13	10.86	10.99	31,262
17 Jun 19	10.92000 +0.10	11.40	10.69	10.82	61,450
14 Jun 19	10.82000 +0.17	10.93	9.85	10.62	42,384
13 Jun 19	10.65000 -0.14	11.00	10.51	10.74	20,385
12 Jun 19	10.79000 -0.33	11.73	10.65	11.00	64,848
11 Jun 19	11.12000 +0.36	11.23	9.81	10.82	30,278
10 Jun 19	10.76000 +0.24	11.21	9.61	10.54	133,119
07 Jun 19	10.52000 -0.96	11.59	9.10	11.59	254,005
06 Jun 19	11.48000 -0.22	11.89	11.45	11.72	35,497
05 Jun 19	11.70000 -0.16	11.89	11.51	11.60	34,042
04 Jun 19	11.86000 +0.26	12.05	11.50	11.50	60,256
03 Jun 19	11.60000 -0.27	12.63	11.41	12.07	141,657
31 May 19	11.87000 +0.33	12.11	11.20	11.36	73,867
30 May 19	11.54000 -0.41	12.07	11.20	11.95	119,959
29 May 19	11.95000 +0.56	11.95	10.89	11.58	151,444
28 May 19	11.39000 +0.14	11.65	10.64	11.25	174,042
24 May 19	11.25000 +0.06	11.80	10.82	11.20	312,996
23 May 19	11.19000 +0.00	16.90	10.20	14.00	1,718,554

IDEAYA Biosciences Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	35.36000 +1.55	35.63	33.74	33.93	953,291
19 Oct 26	33.81000 +0.96	34.11	32.80	33.33	765,750
16 Oct 26	32.85000 -1.00	33.97	32.72	33.97	654,770
15 Oct 26	33.85000 -0.01	34.67	33.62	34.24	1,340,957
14 Oct 26	33.86000 -0.40	34.84	33.62	34.38	1,059,511
13 Oct 26	34.26000 -1.80	36.20	34.25	36.06	1,025,126
12 Oct 26	36.06000 -0.05	36.42	35.66	35.98	441,476
09 Oct 26	36.11000 +0.05	36.72	35.94	35.94	698,917
08 Oct 26	36.06000 -0.20	36.32	35.10	35.85	548,357
07 Oct 26	36.26000 -0.37	36.97	36.00	36.19	552,056
06 Oct 26	36.63000 -1.43	38.56	36.11	38.23	798,088
05 Oct 26	38.06000 +0.70	38.26	37.04	37.57	658,005
02 Oct 26	37.36000 -0.45	38.54	37.00	38.52	566,027
01 Oct 26	37.81000 -0.61	39.32	37.62	38.34	711,965
30 Sep 26	38.42000 +0.56	39.39	37.76	38.11	1,016,437
29 Sep 26	37.86000 -0.36	38.42	37.20	38.14	815,443
28 Sep 26	38.22000 +1.53	38.73	36.10	36.26	1,053,732
25 Sep 26	36.69000 -0.05	36.99	36.16	36.74	487,290
24 Sep 26	36.74000 -0.72	37.78	35.59	37.46	1,273,616
23 Sep 26	37.46000 -2.25	39.88	37.00	39.74	2,238,181
22 Sep 26	39.71000 +0.85	40.00	38.93	39.11	745,786
21 Sep 26	38.86000 +0.45	39.00	37.99	38.71	544,196
18 Sep 26	38.41000 -0.20	39.24	38.15	38.88	2,478,431
17 Sep 26	38.61000 +0.88	39.47	38.53	38.61	757,771
16 Sep 26	37.73000 +0.07	38.46	37.24	37.71	639,807
15 Sep 26	37.66000 -0.37	38.24	37.13	37.88	617,082
14 Sep 26	38.03000 +0.44	39.33	37.74	38.50	524,739
11 Sep 26	37.59000 +0.14	38.27	37.24	37.74	429,224
10 Sep 26	37.45000 -0.90	38.40	37.37	37.85	534,014
09 Sep 26	38.35000 -0.49	39.19	38.21	39.19	488,520
08 Sep 26	38.84000 -1.02	39.47	38.59	38.90	805,960
04 Sep 26	39.86000 -0.11	40.07	39.42	39.55	448,007
03 Sep 26	39.97000 -0.20	40.67	39.56	40.41	567,895
02 Sep 26	40.17000 +0.22	41.48	39.58	40.20	765,285
01 Sep 26	39.95000 -0.15	40.20	38.90	39.85	587,802
31 Aug 26	40.10000 -0.01	40.32	39.43	39.74	977,808
28 Aug 26	40.11000 -1.66	41.63	40.04	41.14	714,065
27 Aug 26	41.77000 +0.19	42.10	40.97	41.63	534,405
26 Aug 26	41.58000 -0.90	42.33	41.09	42.26	715,322
25 Aug 26	42.48000 +2.44	42.68	40.06	40.88	1,021,248
24 Aug 26	40.04000 +0.37	40.46	39.12	39.73	786,604
21 Aug 26	39.67000 +0.56	40.56	39.31	39.34	860,570
20 Aug 26	39.11000 +0.24	39.28	37.89	38.24	1,499,821
19 Aug 26	38.87000 +0.94	39.30	37.84	39.01	915,860
18 Aug 26	37.93000 +1.39	37.97	36.39	36.41	616,656
17 Aug 26	36.54000 +0.24	36.82	35.80	36.04	427,743
14 Aug 26	36.30000 -0.38	36.68	35.66	36.68	434,477
13 Aug 26	36.68000 -0.28	37.63	36.62	36.92	466,191
12 Aug 26	36.96000 +0.12	37.20	36.46	36.75	508,830
11 Aug 26	36.84000 +0.10	37.35	36.03	36.48	486,099
10 Aug 26	36.74000 -0.28	37.48	36.17	36.98	717,235
07 Aug 26	37.02000 +0.78	37.03	36.27	36.50	602,270
06 Aug 26	36.24000 +0.20	36.91	36.00	36.07	497,463
05 Aug 26	36.04000 -0.07	36.97	35.78	36.27	929,209
04 Aug 26	36.11000 +0.71	36.72	35.21	36.29	1,250,309
03 Aug 26	35.40000 -0.10	35.99	34.56	35.13	393,593
31 Jul 26	35.50000 -0.90	36.63	35.29	36.37	481,985
30 Jul 26	36.40000 +0.81	36.48	35.20	35.50	738,650
29 Jul 26	35.59000 -0.57	36.50	35.42	36.11	992,820
28 Jul 26	36.16000 -0.61	36.98	35.55	36.77	655,269
27 Jul 26	36.77000 +1.37	37.06	35.17	36.36	1,091,957
24 Jul 26	35.40000 -0.83	37.90	35.27	36.90	901,709
23 Jul 26	36.23000 +1.23	36.39	34.01	34.70	847,692
22 Jul 26	35.00000 -0.99	35.83	34.92	35.68	560,314
21 Jul 26	35.99000 +0.54	36.17	35.47	35.47	602,011
20 Jul 26	35.45000 -0.56	36.55	35.42	36.16	645,037
17 Jul 26	36.01000 +0.08	36.73	35.11	35.19	938,875
16 Jul 26	35.93000 -0.81	36.85	35.40	36.56	822,854
15 Jul 26	36.74000 +0.09	37.01	36.19	36.53	580,354
14 Jul 26	36.65000 +0.50	36.83	36.09	36.83	1,214,503
13 Jul 26	36.15000 -0.84	36.48	35.44	36.43	653,430
10 Jul 26	36.99000 -0.29	37.42	35.92	37.01	677,203
09 Jul 26	37.28000 -0.68	38.46	37.24	37.72	983,833
08 Jul 26	37.96000 -2.55	40.10	37.65	39.88	1,436,104
07 Jul 26	40.51000 +1.14	40.58	38.63	39.23	1,478,932
06 Jul 26	39.37000 +1.72	39.51	37.76	37.86	1,772,656
02 Jul 26	37.65000 +1.48	37.74	36.04	36.43	1,205,294
01 Jul 26	36.17000 -1.10	37.63	35.78	37.57	1,305,235
30 Jun 26	37.27000 +0.72	37.44	34.84	36.43	1,589,295
29 Jun 26	36.55000 -0.19	37.14	35.96	36.48	1,040,010
26 Jun 26	36.74000 +0.45	37.02	36.02	36.60	3,510,984
25 Jun 26	36.29000 +0.01	38.21	36.00	36.06	1,199,490
24 Jun 26	36.28000 +1.37	37.18	35.11	35.47	2,124,415
23 Jun 26	34.91000 +0.68	35.62	33.81	34.00	1,727,527
22 Jun 26	34.23000 +3.00	34.48	31.81	31.84	1,635,484
18 Jun 26	31.23000 -0.03	32.34	30.65	31.84	2,017,888
17 Jun 26	31.26000 +0.69	31.70	30.45	30.78	937,735
16 Jun 26	30.57000 +0.34	30.85	29.68	30.24	1,168,282
15 Jun 26	30.23000 +1.25	30.78	29.35	29.44	1,247,939
12 Jun 26	28.98000 +0.14	29.75	28.90	29.01	617,365
11 Jun 26	28.84000 +1.24	29.54	27.36	27.78	1,361,746
10 Jun 26	27.60000 -0.47	28.49	26.81	27.68	1,559,394
09 Jun 26	28.07000 -3.41	31.95	27.86	30.34	4,212,283
08 Jun 26	31.48000 +3.19	31.67	28.41	28.84	2,542,421
05 Jun 26	28.29000 -0.93	29.59	28.19	29.22	710,907
04 Jun 26	29.22000 +0.82	29.59	28.83	28.83	687,710
03 Jun 26	28.40000 +0.53	28.64	27.66	27.78	1,067,257
02 Jun 26	27.87000 -1.07	28.84	27.78	28.58	948,103
01 Jun 26	28.94000 -0.53	29.78	28.39	29.38	870,096
29 May 26	29.47000 +0.13	29.83	29.14	29.34	895,318
28 May 26	29.34000 +0.06	29.43	28.75	29.34	554,258
27 May 26	29.28000 -0.07	29.97	29.25	29.44	576,906
26 May 26	29.35000 +0.25	29.50	28.58	29.15	590,726
22 May 26	29.10000 -0.44	29.90	29.06	29.34	446,983
21 May 26	29.54000 -0.11	29.87	29.06	29.36	591,994
20 May 26	29.65000 +1.33	29.84	28.56	28.65	739,104
19 May 26	28.32000 +0.00	29.38	27.82	28.32	793,101
18 May 26	28.32000 +0.11	29.19	27.78	28.45	875,971
15 May 26	28.21000 -0.63	29.18	27.88	28.59	838,859
14 May 26	28.84000 -0.06	29.45	28.35	29.15	738,936
13 May 26	28.90000 +0.78	28.97	27.75	28.07	976,269
12 May 26	28.12000 -0.01	28.44	27.66	28.26	726,756
11 May 26	28.13000 -0.19	29.50	28.00	28.50	974,207
08 May 26	28.32000 +0.08	28.64	28.01	28.20	534,083
07 May 26	28.24000 -0.50	28.52	27.96	28.13	947,750
06 May 26	28.74000 -0.06	28.79	27.83	28.24	877,320
05 May 26	28.80000 -0.10	29.18	27.93	28.12	646,220
04 May 26	28.90000 +0.71	29.15	27.89	28.00	990,291
01 May 26	28.19000 -0.91	29.40	28.16	29.02	896,159
30 Apr 26	29.10000 +1.05	29.18	28.25	28.48	945,923
29 Apr 26	28.05000 -0.99	29.15	27.97	28.51	998,822
28 Apr 26	29.04000 -0.44	30.23	29.02	29.82	769,923
27 Apr 26	29.48000 -1.25	31.31	29.35	30.50	958,696
24 Apr 26	30.73000 +0.03	30.89	29.88	30.54	588,833
23 Apr 26	30.70000 -0.97	31.76	30.09	31.38	1,311,304
22 Apr 26	31.67000 -0.16	32.22	31.23	31.83	983,402
21 Apr 26	31.83000 -1.77	33.56	31.26	33.50	1,392,093
20 Apr 26	33.60000 -0.31	34.04	33.09	33.72	843,919
17 Apr 26	33.91000 +1.40	34.67	32.63	32.96	1,612,808
16 Apr 26	32.51000 +0.33	32.74	32.00	32.17	1,245,724
15 Apr 26	32.18000 -0.17	32.83	31.00	32.57	2,158,380
14 Apr 26	32.35000 -0.47	33.69	30.71	33.37	3,808,737
13 Apr 26	32.82000 +2.32	38.10	31.20	34.92	10,021,737
10 Apr 26	30.50000 -0.50	31.32	30.18	30.90	1,474,977
09 Apr 26	31.00000 +0.04	31.52	30.52	30.83	1,416,256
08 Apr 26	30.96000 +0.05	32.30	30.22	31.96	1,704,220
07 Apr 26	30.91000 -1.43	32.84	30.39	32.55	1,440,802
06 Apr 26	32.34000 -0.40	33.65	32.21	33.26	553,592
02 Apr 26	32.74000 +0.26	33.45	31.91	32.02	694,127
01 Apr 26	32.48000 -0.84	34.47	32.40	33.50	814,541
31 Mar 26	33.32000 +1.87	33.67	31.77	32.06	1,173,715
30 Mar 26	31.45000 +0.99	31.54	30.00	30.49	649,170
27 Mar 26	30.46000 -1.63	32.04	30.35	31.90	693,957
26 Mar 26	32.09000 +0.70	32.55	30.97	30.97	793,057
25 Mar 26	31.39000 +0.86	31.76	30.84	30.89	854,316
24 Mar 26	30.53000 -1.11	31.54	29.57	31.11	1,041,086
23 Mar 26	31.64000 -1.11	32.91	30.20	32.73	2,005,124
20 Mar 26	32.75000 +0.15	33.51	32.17	32.51	2,402,035
19 Mar 26	32.60000 -0.71	33.37	32.50	32.78	667,283
18 Mar 26	33.31000 -0.96	34.30	33.19	34.29	750,997
17 Mar 26	34.27000 -0.52	35.26	34.27	34.63	957,934
16 Mar 26	34.79000 +1.70	35.11	33.43	33.43	696,082
13 Mar 26	33.09000 +0.26	34.02	32.15	33.22	812,849
12 Mar 26	32.83000 -1.22	34.03	32.54	34.03	500,232
11 Mar 26	34.05000 -0.69	34.75	33.67	34.39	457,448
10 Mar 26	34.74000 -0.34	35.50	33.92	35.27	942,979
09 Mar 26	35.08000 +1.89	35.26	33.32	33.35	934,839
06 Mar 26	33.19000 +0.16	33.26	31.90	32.32	707,789
05 Mar 26	33.03000 -1.65	34.19	32.88	34.13	664,634
04 Mar 26	34.68000 +0.37	35.01	34.06	34.58	760,642
03 Mar 26	34.31000 +1.27	35.68	33.86	35.29	1,960,397
02 Mar 26	33.04000 +0.84	33.59	31.19	31.81	849,742
27 Feb 26	32.20000 +0.30	32.36	31.63	31.65	753,037
26 Feb 26	31.90000 +0.23	32.19	31.00	31.67	788,771
25 Feb 26	31.67000 -0.40	32.95	31.58	32.21	810,260
24 Feb 26	32.07000 -0.04	32.88	31.55	32.09	730,115
23 Feb 26	32.11000 +0.13	33.31	31.45	32.04	750,832
20 Feb 26	31.98000 -0.92	32.93	31.58	32.90	805,401
19 Feb 26	32.90000 +1.98	33.03	30.81	31.06	1,118,609
18 Feb 26	30.92000 +0.16	31.23	30.53	30.55	850,928
17 Feb 26	30.76000 +0.49	31.28	29.47	29.94	781,000
13 Feb 26	30.27000 -1.25	31.52	29.53	31.14	1,194,500
12 Feb 26	31.52000 -0.38	32.17	30.74	32.05	636,706
11 Feb 26	31.90000 -1.35	33.55	31.12	33.39	1,014,027
10 Feb 26	33.25000 +0.86	33.63	31.90	32.39	1,025,109
09 Feb 26	32.39000 +0.22	32.64	31.81	32.15	629,918
06 Feb 26	32.17000 +0.40	33.00	31.85	32.68	985,320
05 Feb 26	31.77000 -1.51	33.96	31.54	32.95	643,335
04 Feb 26	33.28000 -0.95	34.59	32.88	34.59	810,665
03 Feb 26	34.23000 +0.17	34.66	33.62	34.06	638,986
02 Feb 26	34.06000 +1.87	34.42	32.19	32.19	879,453
30 Jan 26	32.19000 -0.80	32.99	31.62	32.95	823,512
29 Jan 26	32.99000 -0.66	34.02	32.51	33.39	846,200
28 Jan 26	33.65000 -1.09	34.99	33.53	34.65	1,018,774
27 Jan 26	34.74000 +0.27	35.38	34.50	34.54	570,727
26 Jan 26	34.47000 -0.33	34.97	34.01	34.50	1,022,454
23 Jan 26	34.80000 -1.40	36.23	34.29	35.83	973,169
22 Jan 26	36.20000 +0.19	36.71	35.60	36.33	764,143
21 Jan 26	36.01000 +0.26	36.33	35.57	36.01	744,126
20 Jan 26	35.75000 -0.09	36.37	34.67	34.90	547,367
16 Jan 26	35.84000 -0.22	36.88	35.58	36.39	815,151
15 Jan 26	36.06000 -0.97	37.21	35.50	36.97	831,016
14 Jan 26	37.03000 +1.94	37.81	34.75	34.82	1,542,403
13 Jan 26	35.09000 -1.75	36.56	34.82	36.56	724,903
12 Jan 26	36.84000 -0.54	37.65	35.85	37.65	654,057
09 Jan 26	37.38000 +0.95	38.03	36.63	36.84	1,271,429
08 Jan 26	36.43000 -1.43	37.57	35.94	37.57	867,074
07 Jan 26	37.86000 +1.55	39.28	36.45	36.58	1,376,948
06 Jan 26	36.31000 +1.37	36.89	34.73	34.85	1,502,020
05 Jan 26	34.94000 +1.09	35.03	32.59	33.70	1,143,638
02 Jan 26	33.85000 -0.72	34.63	33.31	34.46	594,174
31 Dec 25	34.57000 +0.06	34.90	34.29	34.36	610,469
30 Dec 25	34.51000 -0.33	35.28	34.04	34.79	661,021
29 Dec 25	34.84000 -0.36	35.22	34.51	35.11	514,526
26 Dec 25	35.20000 -0.48	35.76	34.97	35.76	449,452
24 Dec 25	35.68000 +0.27	35.92	35.19	35.62	355,114
23 Dec 25	35.41000 -0.09	36.00	35.13	35.56	781,225
22 Dec 25	35.50000 +1.95	35.78	33.60	33.69	761,490
19 Dec 25	33.55000 +0.29	34.52	33.20	33.48	2,868,421
18 Dec 25	33.26000 -0.47	34.33	33.11	33.87	928,832
17 Dec 25	33.73000 -0.08	34.16	33.42	33.70	987,561
16 Dec 25	33.81000 +0.44	34.08	33.27	33.49	726,978
15 Dec 25	33.37000 -0.65	34.45	33.10	34.02	944,015
12 Dec 25	34.02000 +0.46	34.25	33.12	33.77	845,830
11 Dec 25	33.56000 -0.08	34.46	33.33	33.98	585,633
10 Dec 25	33.64000 -0.44	34.98	33.12	34.15	987,556
09 Dec 25	34.08000 -1.26	35.57	33.94	34.99	1,028,788
08 Dec 25	35.34000 -0.53	37.08	35.31	35.70	1,460,544
05 Dec 25	35.87000 -0.14	36.44	35.39	36.00	712,349
04 Dec 25	36.01000 +1.67	36.61	34.00	34.32	1,474,586
03 Dec 25	34.34000 +0.65	34.76	33.14	33.75	1,516,734
02 Dec 25	33.69000 -0.62	34.72	33.42	34.62	546,832
01 Dec 25	34.31000 -1.31	35.62	34.07	35.39	601,819
28 Nov 25	35.62000 -0.26	36.18	35.21	36.12	617,397
26 Nov 25	35.88000 +0.39	36.55	35.21	35.48	1,107,132
25 Nov 25	35.49000 +0.82	36.00	34.50	34.65	1,052,214
24 Nov 25	34.67000 +0.68	35.12	34.31	34.54	673,462
21 Nov 25	33.99000 +0.83	34.44	32.50	33.22	587,433
20 Nov 25	33.16000 +0.03	34.66	33.01	33.79	1,000,412
19 Nov 25	33.13000 -0.58	34.03	32.97	33.20	924,600
18 Nov 25	33.71000 +0.37	34.20	32.96	33.25	735,062
17 Nov 25	33.34000 +1.20	34.61	31.70	31.99	968,483
14 Nov 25	32.14000 +0.32	33.16	31.15	31.47	1,059,713
13 Nov 25	31.82000 -0.13	32.46	31.45	31.57	961,204
12 Nov 25	31.95000 -0.06	32.69	31.43	31.98	883,375
11 Nov 25	32.01000 +1.12	32.24	30.26	30.86	1,027,517
10 Nov 25	30.89000 +0.65	31.56	30.37	30.94	674,608
07 Nov 25	30.24000 +0.39	30.45	28.84	29.44	926,574
06 Nov 25	29.85000 +0.19	30.04	29.06	29.19	1,006,215
05 Nov 25	29.66000 -0.82	30.84	28.99	30.62	929,312
04 Nov 25	30.48000 -0.88	31.30	29.77	30.78	1,054,791
03 Nov 25	31.36000 -0.50	32.02	30.57	31.76	1,030,565
31 Oct 25	31.86000 +0.26	32.14	30.94	31.54	1,033,563
30 Oct 25	31.60000 -0.58	32.79	31.59	31.75	690,227
29 Oct 25	32.18000 -1.01	33.16	31.85	33.12	897,256
28 Oct 25	33.19000 +0.82	33.64	32.38	32.58	1,387,833
27 Oct 25	32.37000 +3.19	32.45	29.07	29.50	2,057,944
24 Oct 25	29.18000 +0.76	29.51	28.38	28.69	864,192
23 Oct 25	28.42000 -0.22	29.02	28.17	28.88	774,326
22 Oct 25	28.64000 -0.56	29.52	28.50	29.00	1,136,942
21 Oct 25	29.20000 -1.31	30.52	29.00	30.52	1,485,663
20 Oct 25	30.51000 +1.25	31.00	29.32	29.64	1,736,974
17 Oct 25	29.26000 +1.57	31.07	26.89	27.31	3,592,208
16 Oct 25	27.69000 -0.69	29.43	27.29	28.78	1,009,924
15 Oct 25	28.38000 +1.31	29.18	27.07	27.16	1,633,894
14 Oct 25	27.07000 +0.30	27.81	26.44	26.44	1,348,536
13 Oct 25	26.77000 +0.53	27.32	26.20	26.48	1,045,966
10 Oct 25	26.24000 -0.55	26.96	26.05	26.89	1,310,204
09 Oct 25	26.79000 -0.05	27.30	26.61	26.76	1,480,783
08 Oct 25	26.84000 -0.08	27.59	26.79	27.21	1,100,424
07 Oct 25	26.92000 -0.57	27.65	26.77	27.65	682,357
06 Oct 25	27.49000 -0.15	28.39	26.84	27.71	668,151
03 Oct 25	27.64000 +0.44	28.41	27.24	27.25	1,310,737
02 Oct 25	27.20000 -0.16	27.83	26.88	27.38	1,409,808
01 Oct 25	27.36000 +0.15	28.00	27.09	27.19	814,325
30 Sep 25	27.21000 +0.02	28.01	27.00	27.16	1,213,061
29 Sep 25	27.19000 +0.36	27.52	26.70	26.98	1,331,411
26 Sep 25	26.83000 +1.14	27.28	25.54	26.00	1,849,085
25 Sep 25	25.69000 +0.02	25.97	25.35	25.75	1,624,931
24 Sep 25	25.67000 -0.26	26.57	25.61	25.91	1,440,258
23 Sep 25	25.93000 +0.01	26.02	25.50	25.73	959,741
22 Sep 25	25.92000 +0.18	26.60	25.56	25.87	1,375,791
19 Sep 25	25.74000 -0.48	26.22	25.27	26.22	1,973,284
18 Sep 25	26.22000 +1.78	26.43	24.95	25.14	995,711
17 Sep 25	24.44000 -0.28	25.18	24.28	24.69	673,659
16 Sep 25	24.72000 +0.19	25.08	24.51	24.62	813,159
15 Sep 25	24.53000 -0.08	24.95	24.24	24.70	716,755
12 Sep 25	24.61000 -0.32	25.49	24.59	24.94	1,047,343
11 Sep 25	24.93000 +0.22	25.36	24.47	24.59	1,533,875
10 Sep 25	24.71000 -0.03	25.34	24.45	24.71	1,455,370
09 Sep 25	24.74000 +1.35	25.09	23.53	24.06	2,159,819
08 Sep 25	23.39000 -3.77	27.69	23.23	27.69	3,052,349
05 Sep 25	27.16000 +1.33	27.18	25.88	25.88	1,645,328
04 Sep 25	25.83000 +0.07	26.94	25.30	26.21	1,430,434
03 Sep 25	25.76000 +0.28	26.80	25.28	25.50	1,404,532
02 Sep 25	25.48000 +0.93	26.01	24.18	26.00	2,481,098
29 Aug 25	24.55000 -0.38	25.15	24.04	25.00	632,810
28 Aug 25	24.93000 -0.07	25.39	24.74	24.99	503,894
27 Aug 25	25.00000 +0.14	25.20	24.57	24.90	533,806
26 Aug 25	24.86000 +0.15	25.17	24.46	24.71	589,699
25 Aug 25	24.71000 -0.41	25.30	24.42	25.08	748,878
22 Aug 25	25.12000 +0.49	25.63	24.58	24.90	850,367
21 Aug 25	24.63000 +0.31	24.68	23.83	24.23	766,280
20 Aug 25	24.32000 +0.27	24.47	23.57	24.05	944,987
19 Aug 25	24.05000 -0.70	24.67	23.92	24.45	1,058,806
18 Aug 25	24.75000 +0.42	25.11	24.18	24.35	1,089,244
15 Aug 25	24.33000 -0.04	24.60	23.82	24.41	1,007,670
14 Aug 25	24.37000 -0.05	24.66	23.61	23.97	734,952
13 Aug 25	24.42000 +0.83	24.75	23.51	23.89	849,314
12 Aug 25	23.59000 +0.75	23.63	22.82	22.99	748,747
11 Aug 25	22.84000 -0.26	23.27	22.38	23.20	963,189
08 Aug 25	23.10000 +0.69	23.11	22.22	22.52	849,957
07 Aug 25	22.41000 -1.22	24.07	22.09	23.80	673,150
06 Aug 25	23.63000 -0.49	24.03	22.92	24.00	846,682
05 Aug 25	24.12000 -0.88	25.82	23.40	25.06	1,605,268
04 Aug 25	25.00000 +0.73	25.08	23.76	24.24	1,311,641
01 Aug 25	24.27000 -0.08	24.87	23.73	24.05	860,814
31 Jul 25	24.35000 -1.00	25.69	24.22	25.08	877,814
30 Jul 25	25.35000 +0.51	26.16	25.02	25.11	1,775,865
29 Jul 25	24.84000 -0.18	25.50	24.46	25.50	1,184,533
28 Jul 25	25.02000 +0.52	26.15	24.76	25.18	1,896,594
25 Jul 25	24.50000 -0.33	24.89	24.23	24.67	883,552
24 Jul 25	24.83000 +1.20	25.54	23.58	23.83	2,177,089
23 Jul 25	23.63000 +1.61	23.90	22.18	22.37	1,126,994
22 Jul 25	22.02000 +0.21	22.38	21.50	22.15	1,102,516
21 Jul 25	21.81000 +0.22	22.34	21.33	21.79	710,351
18 Jul 25	21.59000 -0.50	22.56	21.56	22.37	549,679
17 Jul 25	22.09000 -0.06	22.81	22.09	22.20	684,617
16 Jul 25	22.15000 +0.72	22.22	21.61	21.64	619,590
15 Jul 25	21.43000 -1.15	22.78	21.39	22.78	694,331
14 Jul 25	22.58000 +0.10	22.88	22.28	22.44	743,274
11 Jul 25	22.48000 -0.32	23.00	22.25	22.82	804,315
10 Jul 25	22.80000 -0.17	23.06	21.97	22.79	1,222,168
09 Jul 25	22.97000 +1.52	23.00	21.70	21.70	1,372,250
08 Jul 25	21.45000 +0.29	21.59	21.22	21.24	439,481
07 Jul 25	21.16000 -0.94	22.09	20.99	21.84	787,809
03 Jul 25	22.10000 +0.18	22.32	21.84	22.32	522,894
02 Jul 25	21.92000 +0.80	22.27	20.96	21.04	1,014,248
01 Jul 25	21.12000 +0.10	21.94	20.50	20.50	764,169
30 Jun 25	21.02000 -0.35	21.63	21.01	21.54	866,729
27 Jun 25	21.37000 -0.92	22.27	21.19	21.99	3,148,019
26 Jun 25	22.29000 +0.28	22.86	21.69	22.58	1,173,857
25 Jun 25	22.01000 +0.23	22.09	21.08	21.86	871,565
24 Jun 25	21.78000 +0.36	22.36	21.48	21.80	926,350
23 Jun 25	21.42000 -0.25	21.84	21.00	21.51	950,501
20 Jun 25	21.67000 -0.19	22.00	21.31	22.00	780,090
18 Jun 25	21.86000 -0.06	22.50	21.60	21.87	1,044,531
17 Jun 25	21.92000 -0.47	22.33	21.67	22.16	857,479
16 Jun 25	22.39000 +0.21	22.43	21.60	22.32	838,410
13 Jun 25	22.18000 -0.10	22.41	21.09	21.59	830,592
12 Jun 25	22.28000 +0.36	22.45	21.44	21.74	1,392,491
11 Jun 25	21.92000 -0.71	22.93	21.87	22.77	954,694
10 Jun 25	22.63000 +0.92	23.09	21.85	22.09	1,110,449
09 Jun 25	21.71000 -0.02	22.02	21.38	22.02	1,348,053
06 Jun 25	21.73000 +0.63	21.99	21.38	21.38	789,213
05 Jun 25	21.10000 +0.00	21.32	20.45	20.91	719,178
04 Jun 25	21.10000 -0.54	22.25	21.08	21.76	1,017,061
03 Jun 25	21.64000 +0.42	21.97	20.74	21.31	1,537,603
02 Jun 25	21.22000 +1.33	21.24	19.83	19.83	1,862,731
30 May 25	19.89000 -0.16	20.40	19.48	19.99	2,251,917
29 May 25	20.05000 +0.49	20.46	19.26	19.67	2,139,692
28 May 25	19.56000 +0.14	20.17	19.30	19.45	1,106,217
27 May 25	19.42000 +0.60	19.52	18.77	19.07	1,683,653
23 May 25	18.82000 +0.14	18.90	18.25	18.26	1,046,582
22 May 25	18.68000 -0.47	19.39	18.59	19.09	1,593,615
21 May 25	19.15000 -0.48	19.73	18.74	19.27	1,597,774
20 May 25	19.63000 +1.55	20.00	17.83	18.00	2,142,284
19 May 25	18.08000 +0.26	18.11	17.17	17.55	841,955
16 May 25	17.82000 +0.51	18.00	17.09	17.31	1,400,797
15 May 25	17.31000 +0.21	17.40	16.90	17.10	706,384
14 May 25	17.10000 -0.35	17.68	16.84	17.49	1,017,675
13 May 25	17.45000 -0.90	18.63	17.42	18.33	883,743
12 May 25	18.35000 +0.93	18.76	17.87	17.94	1,381,061
09 May 25	17.42000 -0.76	18.77	17.33	18.04	1,191,762
08 May 25	18.18000 +0.35	18.51	17.59	17.69	1,592,845
07 May 25	17.83000 +0.08	18.30	16.82	18.26	1,465,409
06 May 25	17.75000 -2.72	21.00	17.68	20.49	2,047,624
05 May 25	20.47000 -0.46	21.13	20.42	21.00	1,444,357
02 May 25	20.93000 +0.46	21.43	20.31	20.50	1,645,234
01 May 25	20.47000 +0.34	20.55	19.39	20.15	949,035
30 Apr 25	20.13000 +0.43	20.51	19.39	19.62	1,106,300
29 Apr 25	19.70000 -0.05	20.13	19.35	19.67	1,114,644
28 Apr 25	19.75000 +0.75	19.77	18.93	18.93	2,221,360
25 Apr 25	19.00000 -0.07	19.29	18.56	18.80	1,686,275
24 Apr 25	19.07000 +0.25	19.08	18.57	18.76	948,837
23 Apr 25	18.82000 +0.19	20.08	18.80	19.16	1,399,558
22 Apr 25	18.63000 +0.45	18.80	17.99	18.29	1,891,616
21 Apr 25	18.18000 +1.10	18.62	16.81	16.97	1,360,303
17 Apr 25	17.08000 +0.90	17.13	16.07	16.07	1,657,841
16 Apr 25	16.18000 -0.80	17.11	15.84	16.86	1,217,959
15 Apr 25	16.98000 -0.13	17.22	16.65	17.01	1,067,282
14 Apr 25	17.11000 +0.36	17.30	16.14	17.14	1,517,961
11 Apr 25	16.75000 +0.98	16.82	15.33	15.66	1,555,028
10 Apr 25	15.77000 -0.01	16.00	14.45	15.23	2,521,120
09 Apr 25	15.78000 +1.28	17.25	13.45	14.01	3,276,540
08 Apr 25	14.50000 -0.64	15.65	14.19	15.60	2,349,283
07 Apr 25	15.14000 +0.43	15.39	13.80	14.06	1,842,740
04 Apr 25	14.71000 -0.86	15.61	14.49	15.23	2,295,057
03 Apr 25	15.57000 -0.78	15.70	14.71	15.15	1,530,460
02 Apr 25	16.35000 +1.58	16.48	14.57	14.68	2,147,290
01 Apr 25	14.77000 -1.61	16.38	14.40	16.35	2,680,726
31 Mar 25	16.38000 -0.67	17.00	15.94	17.00	1,845,410
28 Mar 25	17.05000 -0.38	17.41	16.88	17.41	554,120
27 Mar 25	17.43000 -0.01	17.98	17.09	17.52	802,343
26 Mar 25	17.44000 -0.57	18.24	17.05	18.24	773,034
25 Mar 25	18.01000 -0.58	18.56	17.74	18.54	857,674
24 Mar 25	18.59000 +0.20	18.90	18.18	18.60	721,536
21 Mar 25	18.39000 -0.05	18.71	18.00	18.21	1,804,592
20 Mar 25	18.44000 +0.23	19.08	18.00	18.00	834,797
19 Mar 25	18.21000 -0.26	18.69	18.05	18.42	798,447
18 Mar 25	18.47000 -0.66	19.01	18.30	18.82	520,295
17 Mar 25	19.13000 +0.55	19.32	18.44	18.55	587,253
14 Mar 25	18.58000 -0.38	19.45	18.47	19.00	878,348
13 Mar 25	18.96000 +0.36	19.59	18.49	18.55	951,687
12 Mar 25	18.60000 +0.09	19.09	18.12	18.73	1,425,160
11 Mar 25	18.51000 +0.97	18.53	16.95	17.49	956,182
10 Mar 25	17.54000 -0.92	18.41	17.32	18.19	903,400
07 Mar 25	18.46000 -0.61	19.67	18.38	19.56	830,295
06 Mar 25	19.07000 -0.32	19.64	18.91	19.51	765,874
05 Mar 25	19.39000 +0.60	19.51	18.64	18.82	701,005
04 Mar 25	18.79000 -0.34	19.05	18.20	18.85	1,193,975
03 Mar 25	19.13000 -1.44	21.09	18.93	21.09	808,051
28 Feb 25	20.57000 +0.33	20.59	19.95	20.20	1,122,651
27 Feb 25	20.24000 -0.51	21.30	20.20	20.70	601,292
26 Feb 25	20.75000 -0.10	21.37	20.49	20.86	540,179
25 Feb 25	20.85000 -0.46	21.51	20.46	21.51	981,786
24 Feb 25	21.31000 -0.54	22.01	21.03	21.87	807,620
21 Feb 25	21.85000 +0.12	22.42	21.39	22.42	892,089
20 Feb 25	21.73000 +1.07	21.98	20.69	20.74	1,154,713
19 Feb 25	20.66000 +0.22	20.72	19.96	20.29	858,046
18 Feb 25	20.44000 -0.56	21.65	20.39	21.00	1,046,777
14 Feb 25	21.00000 +0.24	21.48	20.63	20.89	1,369,824
13 Feb 25	20.76000 -1.19	21.86	20.66	21.34	1,245,073
12 Feb 25	21.95000 +0.57	21.96	20.92	21.03	581,081
11 Feb 25	21.38000 -1.04	22.27	21.10	22.27	718,738
10 Feb 25	22.42000 -0.58	23.27	22.38	22.95	1,101,545
07 Feb 25	23.00000 -0.96	24.28	22.95	24.00	440,145
06 Feb 25	23.96000 -1.14	25.25	23.95	25.11	518,472
05 Feb 25	25.10000 +0.99	25.59	24.45	24.60	633,787
04 Feb 25	24.11000 +0.47	24.31	23.31	23.61	570,309
03 Feb 25	23.64000 -0.71	24.29	23.29	23.98	571,716
31 Jan 25	24.35000 +0.47	24.97	23.88	23.89	981,592
30 Jan 25	23.88000 -0.06	24.66	23.48	24.16	1,117,851
29 Jan 25	23.94000 +0.08	24.88	23.51	23.61	668,217
28 Jan 25	23.86000 +0.06	24.27	23.34	23.86	1,095,099
27 Jan 25	23.80000 +0.18	24.73	23.42	23.65	1,324,639
24 Jan 25	23.62000 +0.33	24.18	22.92	23.16	1,633,514
23 Jan 25	23.29000 +0.15	23.94	22.74	22.81	706,279
22 Jan 25	23.14000 -0.01	23.75	23.03	23.15	599,269
21 Jan 25	23.15000 +0.97	23.30	22.22	22.41	967,836
17 Jan 25	22.18000 -0.54	23.04	22.10	22.94	527,920
16 Jan 25	22.72000 -0.54	23.26	22.35	23.26	562,024
15 Jan 25	23.26000 +0.52	24.06	23.08	23.37	549,280
14 Jan 25	22.74000 -0.23	23.51	22.17	23.19	1,141,877
13 Jan 25	22.97000 -1.06	23.82	22.33	23.82	652,316
10 Jan 25	24.03000 -0.82	24.85	23.98	24.14	647,871
08 Jan 25	24.85000 -0.57	25.51	24.78	25.20	649,314
07 Jan 25	25.42000 -0.27	26.07	25.08	25.73	714,738
06 Jan 25	25.69000 -0.31	26.44	25.66	26.13	606,887
03 Jan 25	26.00000 +0.84	26.11	25.27	25.27	1,504,268
02 Jan 25	25.16000 -0.54	26.23	24.84	26.06	659,764
31 Dec 24	25.70000 +0.77	26.00	24.60	25.21	673,801
30 Dec 24	24.93000 -0.23	25.08	24.20	24.76	765,868
27 Dec 24	25.16000 -0.70	26.22	24.82	25.69	566,718
26 Dec 24	25.86000 +0.56	26.00	24.96	25.09	379,011
24 Dec 24	25.30000 -0.08	26.00	24.97	25.50	1,451,582
23 Dec 24	25.38000 -0.23	25.85	25.09	25.49	818,014
20 Dec 24	25.61000 +0.82	26.49	24.51	24.57	1,937,098
19 Dec 24	24.79000 -0.80	25.68	24.48	25.65	958,366
18 Dec 24	25.59000 -0.74	27.15	25.17	26.26	1,278,546
17 Dec 24	26.33000 +0.28	26.86	25.89	25.89	904,661
16 Dec 24	26.05000 +0.86	26.12	25.05	25.28	730,686
13 Dec 24	25.19000 -0.59	25.83	24.72	25.69	763,263
12 Dec 24	25.78000 -1.41	27.33	25.44	27.13	589,999
11 Dec 24	27.19000 -0.58	28.30	26.99	28.30	657,163
10 Dec 24	27.77000 +0.04	28.22	27.21	27.46	674,341
09 Dec 24	27.73000 -0.06	28.18	27.41	27.66	575,445
06 Dec 24	27.79000 +1.42	28.00	26.56	26.56	464,891
05 Dec 24	26.37000 -1.98	28.56	26.31	28.56	815,835
04 Dec 24	28.35000 +1.69	28.65	26.40	26.56	1,130,554
03 Dec 24	26.66000 -0.79	27.63	26.54	27.29	538,498
02 Dec 24	27.45000 +0.09	27.82	27.06	27.16	627,452
29 Nov 24	27.36000 +0.37	27.59	26.85	26.99	402,194
27 Nov 24	26.99000 +0.21	27.12	26.29	26.79	1,282,617
26 Nov 24	26.78000 +0.24	27.37	26.02	26.45	1,333,428
25 Nov 24	26.54000 -0.25	27.73	26.28	27.14	1,205,291
22 Nov 24	26.79000 +0.19	27.50	26.30	26.64	2,102,431
21 Nov 24	26.60000 +1.06	26.88	25.20	25.64	1,776,789
20 Nov 24	25.54000 -0.32	26.05	25.35	25.67	545,586
19 Nov 24	25.86000 -0.33	26.56	25.75	26.04	1,381,713
18 Nov 24	26.19000 -0.45	27.08	25.62	26.86	1,074,118
15 Nov 24	26.64000 -2.83	29.84	26.41	29.46	1,197,148
14 Nov 24	29.47000 -1.02	30.52	29.31	30.52	686,096
13 Nov 24	30.49000 -0.49	31.73	30.42	31.02	472,762
12 Nov 24	30.98000 -1.00	32.00	30.90	31.61	540,360
11 Nov 24	31.98000 +0.70	32.67	31.68	31.96	602,395
08 Nov 24	31.28000 +1.29	31.49	29.83	29.85	696,273
07 Nov 24	29.99000 -0.42	30.62	29.80	30.41	505,712
06 Nov 24	30.41000 +0.83	31.73	29.68	31.73	1,166,378
05 Nov 24	29.58000 -0.42	29.59	28.33	29.36	1,119,007
04 Nov 24	30.00000 +1.40	30.50	28.04	28.83	1,073,816
01 Nov 24	28.60000 +0.45	28.78	27.52	28.28	882,918
31 Oct 24	28.15000 -1.31	29.26	28.10	29.25	720,927
30 Oct 24	29.46000 -0.40	30.00	29.17	29.63	368,195
29 Oct 24	29.86000 -0.15	29.94	29.22	29.72	408,046
28 Oct 24	30.01000 +0.71	31.17	29.66	29.74	687,909
25 Oct 24	29.30000 +0.10	30.37	28.10	29.16	1,014,220
24 Oct 24	29.20000 -0.30	30.27	28.89	30.17	575,559
23 Oct 24	29.50000 -0.72	30.11	29.19	30.10	673,307
22 Oct 24	30.22000 -0.66	30.91	30.06	30.61	653,908
21 Oct 24	30.88000 +0.34	30.92	29.95	30.49	870,786
18 Oct 24	30.54000 -0.15	31.41	30.46	30.88	790,811
17 Oct 24	30.69000 -0.31	31.14	30.03	31.03	557,261
16 Oct 24	31.00000 +0.18	31.50	30.65	30.97	736,668
15 Oct 24	30.82000 +0.35	31.10	30.43	30.84	567,008
14 Oct 24	30.47000 -0.43	31.08	30.37	30.79	468,712
11 Oct 24	30.90000 +0.70	31.06	30.00	30.15	772,083
10 Oct 24	30.20000 +0.72	30.28	28.69	29.02	703,768
09 Oct 24	29.48000 -1.58	31.11	29.43	31.11	680,348
08 Oct 24	31.06000 +1.65	31.54	29.54	29.55	1,122,519
07 Oct 24	29.41000 -0.56	29.86	29.26	29.83	517,524
04 Oct 24	29.97000 +0.72	30.00	29.05	29.39	638,979
03 Oct 24	29.25000 -2.45	31.76	29.18	31.57	889,167
02 Oct 24	31.70000 +0.97	31.84	29.75	30.42	828,393
01 Oct 24	30.73000 -0.95	31.82	30.52	31.72	1,246,073
30 Sep 24	31.68000 +0.88	31.84	30.35	30.61	1,034,124
27 Sep 24	30.80000 +0.30	31.21	30.30	30.75	721,160
26 Sep 24	30.50000 +0.13	31.00	30.17	30.62	913,555
25 Sep 24	30.37000 -1.00	31.82	29.70	31.72	1,227,425
24 Sep 24	31.37000 -2.36	33.85	31.05	33.85	1,747,039
23 Sep 24	33.73000 -1.27	36.64	32.00	36.64	2,879,502
20 Sep 24	35.00000 -0.28	35.69	34.70	35.17	1,367,270
19 Sep 24	35.28000 +0.53	36.70	34.92	35.97	1,320,578
18 Sep 24	34.75000 -1.03	35.95	34.59	35.77	490,509
17 Sep 24	35.78000 -1.05	37.19	35.66	37.13	387,380
16 Sep 24	36.83000 -0.63	37.80	36.65	37.71	433,733
13 Sep 24	37.46000 +1.35	37.62	36.23	36.49	488,331
12 Sep 24	36.11000 -0.09	36.53	35.68	36.30	293,817
11 Sep 24	36.20000 -0.44	36.69	35.48	36.46	297,178
10 Sep 24	36.64000 +0.19	37.53	36.45	36.82	384,176
09 Sep 24	36.45000 +0.24	37.67	36.21	36.27	861,675
06 Sep 24	36.21000 -1.16	37.99	35.80	37.63	409,915
05 Sep 24	37.37000 -1.12	39.30	37.17	38.61	487,199
04 Sep 24	38.49000 +0.38	38.54	37.58	37.86	362,988
03 Sep 24	38.11000 -1.39	40.25	38.00	39.36	437,047
30 Aug 24	39.50000 +0.33	39.54	38.15	39.50	379,081
29 Aug 24	39.17000 -0.42	40.24	38.94	40.02	328,357
28 Aug 24	39.59000 +0.24	39.86	39.01	39.06	230,883
27 Aug 24	39.35000 -0.45	39.65	39.08	39.44	210,464
26 Aug 24	39.80000 +0.31	40.74	39.62	40.07	358,836
23 Aug 24	39.49000 +1.16	39.71	38.26	38.81	397,968
22 Aug 24	38.33000 -1.40	39.92	38.08	39.88	273,345
21 Aug 24	39.73000 +0.20	40.68	39.22	39.92	411,295
20 Aug 24	39.53000 +0.47	39.64	38.03	38.84	425,515
19 Aug 24	39.06000 +1.30	39.25	37.59	37.79	798,982
16 Aug 24	37.76000 -0.35	38.28	37.24	37.94	643,303
15 Aug 24	38.11000 +1.34	38.28	37.01	37.96	568,714
14 Aug 24	36.77000 -1.41	38.47	36.48	38.42	442,016
13 Aug 24	38.18000 +0.60	38.48	37.74	37.90	396,970
12 Aug 24	37.58000 -0.31	38.21	37.09	37.99	367,764
09 Aug 24	37.89000 +0.31	38.51	37.24	37.56	553,740
08 Aug 24	37.58000 +1.72	37.72	35.38	36.03	702,486
07 Aug 24	35.86000 -0.14	36.93	35.76	36.22	700,444
06 Aug 24	36.00000 -0.99	37.79	35.97	36.11	792,965
05 Aug 24	36.99000 -3.10	38.57	36.33	37.24	867,091
02 Aug 24	40.09000 -2.37	41.08	38.81	40.59	751,767
01 Aug 24	42.46000 -0.59	44.04	42.33	43.11	621,022
31 Jul 24	43.05000 +0.80	44.42	41.61	42.45	1,064,449
30 Jul 24	42.25000 +0.00	43.22	42.01	42.47	558,825
29 Jul 24	42.25000 -0.14	43.40	41.82	42.72	610,999
26 Jul 24	42.39000 +0.10	44.11	42.30	43.15	609,047
25 Jul 24	42.29000 +0.08	43.18	42.03	42.58	709,858
24 Jul 24	42.21000 -0.69	43.96	42.15	42.15	894,241
23 Jul 24	42.89500 +0.15	43.63	42.19	42.70	847,609
22 Jul 24	42.74000 +1.85	42.83	40.60	41.10	491,675
19 Jul 24	40.89000 -0.22	42.23	40.77	41.39	400,844
18 Jul 24	41.11000 +0.40	41.87	40.28	40.53	894,121
17 Jul 24	40.71000 -1.94	42.72	40.21	42.25	836,519
16 Jul 24	42.65000 +1.30	43.81	41.43	41.90	1,065,678
15 Jul 24	41.35000 +1.35	41.41	39.95	40.53	928,337
12 Jul 24	40.00000 +0.38	41.19	39.53	40.30	2,137,407
11 Jul 24	39.62000 +2.30	41.01	38.07	38.68	1,963,185
10 Jul 24	37.32000 -1.30	37.61	36.00	36.75	3,788,507
09 Jul 24	38.62000 -0.89	41.28	38.55	39.93	790,119
08 Jul 24	39.51000 +5.25	41.33	35.58	39.28	4,645,489
05 Jul 24	34.26000 +0.97	34.55	32.83	33.18	500,865
03 Jul 24	33.29000 -0.43	33.94	33.13	33.93	278,290
02 Jul 24	33.72000 -2.20	36.04	33.38	35.80	858,550
01 Jul 24	35.92000 +0.81	36.02	34.64	34.95	593,684
28 Jun 24	35.11000 +0.74	35.16	34.15	34.63	3,382,109
27 Jun 24	34.37000 -0.51	35.09	34.19	34.50	833,351
26 Jun 24	34.88000 -1.24	36.00	34.76	36.00	823,476
25 Jun 24	36.12000 -0.88	37.67	36.01	36.83	549,064
24 Jun 24	37.00000 +0.01	37.52	36.62	37.26	663,727
21 Jun 24	36.99000 +0.72	37.03	36.04	36.57	1,939,907
20 Jun 24	36.27000 -1.00	37.33	36.01	37.28	973,263
18 Jun 24	37.27000 -0.29	37.75	37.12	37.51	758,578
17 Jun 24	37.56000 -0.55	38.49	37.46	38.04	653,787
14 Jun 24	38.11000 -0.82	38.86	37.82	38.41	524,926
13 Jun 24	38.93000 -0.48	40.65	38.88	39.41	627,152
12 Jun 24	39.41000 +1.83	40.37	38.76	39.88	769,199
11 Jun 24	37.58000 -0.75	38.35	36.85	37.82	606,705
10 Jun 24	38.33000 +0.32	38.74	37.27	37.61	745,712
07 Jun 24	38.01000 -1.62	39.44	37.39	39.39	757,696
06 Jun 24	39.63000 -0.03	39.97	38.76	39.67	497,699
05 Jun 24	39.66000 +1.05	39.92	38.67	39.17	878,207
04 Jun 24	38.61000 -0.28	40.10	38.47	39.47	963,817
03 Jun 24	38.89000 +2.34	40.08	36.77	37.52	1,153,873
31 May 24	36.55000 +0.76	37.41	35.87	35.94	950,453
30 May 24	35.79000 -0.12	36.48	35.58	36.32	902,962
29 May 24	35.91000 -1.62	37.23	35.57	37.00	1,150,989
28 May 24	37.53000 -0.18	38.35	35.95	36.84	1,530,811
24 May 24	37.71000 -0.74	40.40	37.44	38.70	2,126,872
23 May 24	38.45000 -2.93	41.58	38.23	41.58	1,002,339
22 May 24	41.38000 +0.38	41.78	39.99	40.77	1,284,170
21 May 24	41.00000 +0.68	42.20	39.90	40.28	1,505,818
20 May 24	40.32000 -0.18	41.28	40.30	40.67	596,585
17 May 24	40.50000 -1.03	41.25	40.02	40.89	761,255
16 May 24	41.53000 -0.91	42.82	41.21	42.44	532,228
15 May 24	42.44000 +0.64	44.15	42.08	42.48	762,107
14 May 24	41.80000 +0.73	41.94	40.76	41.36	373,266
13 May 24	41.07000 -0.10	41.61	40.89	41.45	361,924
10 May 24	41.17000 +0.53	41.23	40.00	40.65	446,763
09 May 24	40.64000 -0.77	41.52	40.47	41.41	406,245
08 May 24	41.41000 -1.34	42.37	40.57	41.81	550,931
07 May 24	42.75000 -0.34	43.81	41.70	42.45	899,223
06 May 24	43.09000 +0.91	43.29	41.78	42.32	435,270
03 May 24	42.18000 +0.69	43.00	42.00	42.27	356,005
02 May 24	41.49000 +0.31	42.13	40.91	41.86	473,017
01 May 24	41.18000 +0.53	42.44	40.46	40.81	1,134,493
30 Apr 24	40.65000 +0.00	41.23	39.97	40.47	724,351
29 Apr 24	40.65000 +0.71	41.38	39.98	39.98	636,155
26 Apr 24	39.94000 +1.32	40.36	38.11	38.90	619,378
25 Apr 24	38.62000 -1.23	39.93	37.81	39.06	734,655
24 Apr 24	39.85000 +0.83	40.31	38.96	39.13	1,308,155
23 Apr 24	39.02000 +1.43	39.53	38.00	38.00	486,098
22 Apr 24	37.59000 +0.46	38.52	36.85	37.61	784,204
19 Apr 24	37.13000 -0.49	38.30	36.58	37.38	726,233
18 Apr 24	37.62000 -2.55	40.17	37.51	39.97	817,564
17 Apr 24	40.17000 -1.00	41.44	39.81	41.40	496,437
16 Apr 24	41.17000 -0.34	42.05	40.81	41.36	404,934
15 Apr 24	41.51000 -0.46	42.68	40.97	41.92	339,863
12 Apr 24	41.97000 -1.49	43.84	41.29	43.30	400,736
11 Apr 24	43.46000 +1.16	43.60	42.20	42.67	533,433
10 Apr 24	42.30000 -0.27	42.42	41.09	41.34	532,593
09 Apr 24	42.57000 +0.58	42.71	41.70	42.11	573,478
08 Apr 24	41.99000 -0.52	43.03	41.43	43.02	470,151
05 Apr 24	42.51000 +1.11	42.65	40.70	41.37	386,130
04 Apr 24	41.40000 -0.75	43.03	41.21	42.43	396,604
03 Apr 24	42.15000 +0.65	42.16	40.77	40.97	482,717
02 Apr 24	41.50000 -1.02	42.72	41.35	42.00	661,611
01 Apr 24	42.52000 -1.36	44.25	42.37	43.84	636,366
28 Mar 24	43.88000 +0.57	44.17	42.84	43.53	729,125
27 Mar 24	43.31000 +0.80	43.55	42.54	42.90	480,456
26 Mar 24	42.51000 +0.20	43.23	42.13	42.79	649,940
25 Mar 24	42.31000 -0.72	43.69	42.22	42.78	563,764
22 Mar 24	43.03000 -2.60	45.32	42.99	45.32	573,268
21 Mar 24	45.63000 +0.82	46.40	45.23	45.84	921,755
20 Mar 24	44.81000 +0.50	44.89	42.71	44.02	537,710
19 Mar 24	44.31000 +0.85	45.30	42.83	43.35	704,684
18 Mar 24	43.46000 -0.84	44.44	43.21	43.90	746,180
15 Mar 24	44.30000 -0.50	45.41	43.84	44.49	2,110,469
14 Mar 24	44.80000 -0.91	45.92	43.96	45.31	769,725
13 Mar 24	45.71000 +0.95	45.77	44.38	44.78	534,500
12 Mar 24	44.76000 +1.18	46.07	43.00	43.58	570,720
11 Mar 24	43.58000 -1.98	45.66	43.44	45.49	625,433
08 Mar 24	45.56000 +0.33	47.44	45.00	46.27	501,652
07 Mar 24	45.23000 -1.13	46.99	45.18	46.59	659,971
06 Mar 24	46.36000 +1.53	47.72	45.29	45.56	534,785
05 Mar 24	44.83000 -1.94	46.94	44.66	46.47	516,732
04 Mar 24	46.77000 +0.55	47.37	45.97	46.46	551,986
01 Mar 24	46.22000 +1.52	46.97	44.75	44.75	742,454
29 Feb 24	44.70000 +0.13	45.63	44.57	45.26	1,125,804
28 Feb 24	44.57000 -0.84	45.38	44.27	44.81	674,683
27 Feb 24	45.41000 -0.77	46.49	44.33	46.10	919,279
26 Feb 24	46.18000 +0.30	46.95	45.52	45.77	653,913
23 Feb 24	45.88000 +1.33	46.55	44.60	44.89	768,336
22 Feb 24	44.55000 +0.26	45.67	44.13	44.59	643,293
21 Feb 24	44.29000 +0.28	44.89	43.47	44.48	714,231
20 Feb 24	44.01000 -3.12	47.19	42.82	46.62	674,467
16 Feb 24	47.13000 +0.69	47.44	46.10	46.22	568,032
15 Feb 24	46.44000 -0.14	47.74	46.38	46.86	801,303
14 Feb 24	46.58000 +1.83	46.66	44.85	45.32	583,479
13 Feb 24	44.75000 -1.73	45.97	44.44	45.04	829,813
12 Feb 24	46.48000 +0.59	46.86	45.42	45.96	724,420
09 Feb 24	45.89000 +1.09	46.41	44.63	45.60	757,781
08 Feb 24	44.80000 +1.29	45.36	42.91	43.41	959,924
07 Feb 24	43.51000 +0.33	43.94	42.39	43.20	734,507
06 Feb 24	43.18000 -0.41	43.71	42.68	43.39	999,016
05 Feb 24	43.59000 -0.74	44.13	42.83	43.90	956,549
02 Feb 24	44.33000 -0.20	44.95	43.32	43.90	636,938
01 Feb 24	44.53000 +1.00	45.00	43.49	43.66	906,399
31 Jan 24	43.53000 +0.26	44.27	42.96	43.11	560,546
30 Jan 24	43.27000 -0.95	44.18	42.30	44.18	569,472
29 Jan 24	44.22000 +2.03	44.27	42.07	42.19	653,689
26 Jan 24	42.19000 -0.31	42.72	41.86	42.71	601,350
25 Jan 24	42.50000 +0.96	43.19	41.76	42.11	1,105,137
24 Jan 24	41.54000 -1.12	42.97	41.47	42.97	751,758
23 Jan 24	42.66000 +0.19	42.87	41.59	42.61	772,343
22 Jan 24	42.47000 +1.44	42.80	40.53	41.03	3,830,736
19 Jan 24	41.03000 -0.47	41.79	40.19	41.78	688,826
18 Jan 24	41.50000 +0.65	41.63	40.21	40.91	747,864
17 Jan 24	40.85000 +0.33	41.34	40.04	40.80	833,927
16 Jan 24	40.52000 +0.78	40.88	39.30	39.60	1,300,486
12 Jan 24	39.74000 +2.81	40.14	36.96	37.37	2,740,752
11 Jan 24	36.93000 +0.03	37.25	35.66	36.75	4,678,961
10 Jan 24	36.90000 +1.01	36.96	35.50	35.94	2,019,255
09 Jan 24	35.89000 -0.69	36.67	35.35	36.17	792,612
08 Jan 24	36.58000 +2.28	36.68	34.11	34.17	875,098
05 Jan 24	34.30000 -0.31	34.42	33.46	34.17	381,775
04 Jan 24	34.61000 +0.41	35.33	33.91	34.39	516,319
03 Jan 24	34.20000 -1.02	35.28	34.01	35.28	509,363
02 Jan 24	35.22000 -0.36	36.29	34.72	35.23	403,746
29 Dec 23	35.58000 -0.25	36.51	35.54	35.88	759,107
28 Dec 23	35.83000 +0.49	36.00	35.08	35.08	396,534
27 Dec 23	35.34000 -0.11	35.91	34.90	35.25	554,880
26 Dec 23	35.45000 +0.79	35.70	35.06	35.06	431,689
22 Dec 23	34.66000 +0.75	34.98	33.79	33.79	527,007
21 Dec 23	33.91000 +0.36	34.30	33.71	33.92	536,536
20 Dec 23	33.55000 -0.86	34.78	33.34	34.56	790,988
19 Dec 23	34.41000 -0.67	35.53	34.32	35.22	1,019,815
18 Dec 23	35.08000 +0.01	35.35	34.16	34.85	1,332,091
15 Dec 23	35.07000 +0.85	35.22	34.13	34.52	3,723,180
14 Dec 23	34.22000 +1.42	34.24	32.56	33.06	1,366,466
13 Dec 23	32.80000 +0.36	33.16	31.94	32.65	1,072,622
12 Dec 23	32.44000 +0.94	32.49	31.00	31.20	780,764
11 Dec 23	31.50000 +0.61	31.62	30.40	31.22	1,105,413
08 Dec 23	30.89000 -0.37	32.13	30.81	31.39	895,697
07 Dec 23	31.26000 +0.67	31.60	30.12	30.67	797,017
06 Dec 23	30.59000 -0.84	31.62	30.54	31.35	470,224
05 Dec 23	31.43000 -0.98	32.76	31.34	32.35	789,953
04 Dec 23	32.41000 +0.78	32.70	31.16	31.60	957,330
01 Dec 23	31.63000 +0.18	32.37	31.02	31.35	730,727
30 Nov 23	31.45000 +0.28	33.24	31.27	32.05	1,504,395
29 Nov 23	31.17000 +0.30	31.70	30.74	30.74	543,435
28 Nov 23	30.87000 -0.80	32.37	30.37	32.06	651,334
27 Nov 23	31.67000 -0.33	31.99	31.22	31.65	565,419
24 Nov 23	32.00000 +0.40	32.33	30.65	31.27	235,668
22 Nov 23	31.60000 +1.10	31.74	30.04	30.95	498,468
21 Nov 23	30.50000 -0.32	31.39	30.11	30.59	572,992
20 Nov 23	30.82000 +0.45	31.18	30.23	30.45	702,957
17 Nov 23	30.37000 +0.43	30.78	29.77	30.24	1,182,180
16 Nov 23	29.94000 +0.28	30.01	29.17	29.26	1,149,897
15 Nov 23	29.66000 -0.14	30.27	29.31	29.76	931,475
14 Nov 23	29.80000 +0.60	30.17	28.94	30.10	951,971
13 Nov 23	29.20000 -0.19	29.50	28.37	29.30	576,909
10 Nov 23	29.39000 +0.01	30.00	28.69	30.00	572,059
09 Nov 23	29.38000 -1.54	31.23	29.07	30.93	465,857
08 Nov 23	30.92000 +1.66	31.03	29.26	29.42	1,463,434
07 Nov 23	29.26000 +0.33	29.52	28.67	28.95	1,032,161
06 Nov 23	28.93000 -0.03	29.68	28.71	28.87	543,309
03 Nov 23	28.96000 -0.71	30.33	28.58	30.15	1,124,173
02 Nov 23	29.67000 +0.78	29.91	29.10	29.15	635,743
01 Nov 23	28.89000 +1.72	29.22	26.82	27.11	883,375
31 Oct 23	27.17000 +1.41	27.71	25.54	25.61	1,345,656
30 Oct 23	25.76000 +0.19	26.33	25.22	25.39	848,355
27 Oct 23	25.57000 -1.49	27.19	25.49	27.19	1,013,110
26 Oct 23	27.06000 +1.01	27.67	25.39	26.06	1,212,317
25 Oct 23	26.05000 -1.20	26.48	23.41	24.95	4,309,755
24 Oct 23	27.25000 +0.56	27.71	26.82	27.65	343,688
23 Oct 23	26.69000 +1.40	27.04	25.14	25.52	902,515
20 Oct 23	25.29000 -0.64	27.31	24.93	26.11	1,061,359
19 Oct 23	25.93000 -0.79	26.59	25.57	26.59	667,625
18 Oct 23	26.72000 +0.26	26.86	26.09	26.33	615,820
17 Oct 23	26.46000 +1.87	26.94	24.42	24.42	1,340,554
16 Oct 23	24.59000 -0.40	25.69	24.23	24.83	751,205
13 Oct 23	24.99000 -2.31	27.57	24.50	27.53	1,777,525
12 Oct 23	27.30000 -0.14	27.50	26.78	27.49	601,761
11 Oct 23	27.44000 +0.52	27.80	26.97	26.97	403,457
10 Oct 23	26.92000 +0.17	26.98	26.55	26.75	295,055
09 Oct 23	26.75000 +0.08	27.01	26.07	26.78	457,951
06 Oct 23	26.67000 +0.20	27.24	25.83	26.19	690,187
05 Oct 23	26.47000 +0.99	27.22	25.48	25.51	968,727
04 Oct 23	25.48000 -0.04	25.95	24.99	25.41	385,606
03 Oct 23	25.52000 -0.31	25.92	25.23	25.69	348,866
02 Oct 23	25.83000 -1.15	27.24	25.67	26.93	454,256
29 Sep 23	26.98000 +0.39	27.18	26.44	26.76	502,274
28 Sep 23	26.59000 +0.22	26.64	25.53	26.40	478,023
27 Sep 23	26.37000 -0.05	27.06	26.01	26.66	470,971
26 Sep 23	26.42000 -0.77	27.51	26.18	26.28	687,107
25 Sep 23	27.19000 -0.44	27.63	27.02	27.62	334,688
22 Sep 23	27.63000 -0.56	28.28	27.47	28.21	315,311
21 Sep 23	28.19000 +0.23	28.44	27.50	27.73	369,031
20 Sep 23	27.96000 -1.32	29.32	27.96	29.30	488,230
19 Sep 23	29.28000 +0.44	29.50	28.86	28.96	314,217
18 Sep 23	28.84000 -0.33	29.23	28.29	28.95	456,503
15 Sep 23	29.17000 -0.32	29.84	28.91	29.65	1,694,491
14 Sep 23	29.49000 +0.31	29.95	28.88	29.22	509,347
13 Sep 23	29.18000 -0.19	29.58	29.05	29.38	473,969
12 Sep 23	29.37000 +0.42	30.01	28.96	29.60	597,767
11 Sep 23	28.95000 +0.94	28.97	27.83	28.03	407,241
08 Sep 23	28.01000 -0.04	28.85	27.84	28.07	292,212
07 Sep 23	28.05000 -0.26	28.51	28.03	28.36	578,577
06 Sep 23	28.31000 -0.50	29.23	27.93	29.23	552,920
05 Sep 23	28.81000 -0.96	30.25	28.77	29.84	634,445
01 Sep 23	29.77000 +0.41	30.12	29.17	29.50	485,273
31 Aug 23	29.36000 +0.25	29.91	28.55	29.11	574,102
30 Aug 23	29.11000 +0.66	29.31	28.16	28.44	343,247
29 Aug 23	28.45000 +0.14	29.07	28.10	28.23	652,704
28 Aug 23	28.31000 +0.02	28.74	28.27	28.31	394,677
25 Aug 23	28.29000 +0.22	28.64	27.98	28.35	343,403
24 Aug 23	28.07000 -0.04	28.40	27.57	27.90	344,185
23 Aug 23	28.11000 +0.16	28.58	27.60	28.03	500,525
22 Aug 23	27.95000 +1.03	28.00	26.67	26.91	335,566
21 Aug 23	26.92000 +0.61	27.36	25.91	26.32	1,120,264
18 Aug 23	26.31000 +1.45	26.42	24.58	24.62	772,954
17 Aug 23	24.86000 -0.41	25.56	24.45	25.26	434,008
16 Aug 23	25.27000 -0.35	26.50	25.02	25.73	520,669
15 Aug 23	25.62000 +0.86	25.72	24.25	25.01	382,431
14 Aug 23	24.76000 -0.35	25.03	24.09	25.03	629,770
11 Aug 23	25.11000 -0.39	26.33	25.05	25.85	374,201
10 Aug 23	25.50000 +0.69	25.59	24.24	24.63	759,161
09 Aug 23	24.81000 +3.17	25.85	21.76	21.76	1,387,827
08 Aug 23	21.64000 +0.11	22.53	21.49	21.98	658,490
07 Aug 23	21.53000 -0.44	22.05	21.24	22.01	452,725
04 Aug 23	21.97000 +0.20	22.25	21.66	21.80	367,572
03 Aug 23	21.77000 -0.10	22.37	21.70	21.87	338,241
02 Aug 23	21.87000 -0.54	22.30	21.22	22.29	450,374
01 Aug 23	22.41000 +0.05	22.64	22.23	22.33	428,529
31 Jul 23	22.36000 +0.70	22.47	21.66	21.66	470,903
28 Jul 23	21.66000 +0.59	21.92	21.12	21.20	334,974
27 Jul 23	21.07000 -0.44	21.86	20.90	21.65	336,920
26 Jul 23	21.51000 -0.38	21.88	21.31	21.84	367,374
25 Jul 23	21.89000 +0.15	22.50	21.61	21.68	392,757
24 Jul 23	21.74000 +0.12	21.85	21.19	21.65	338,791
21 Jul 23	21.62000 -0.26	22.17	21.58	22.02	254,014
20 Jul 23	21.88000 +0.21	22.59	21.65	21.65	335,866
19 Jul 23	21.67000 -0.97	22.98	21.60	22.64	292,922
18 Jul 23	22.64000 +0.02	23.04	22.25	22.70	533,670
17 Jul 23	22.62000 -0.05	23.28	22.61	22.69	217,070
14 Jul 23	22.67000 -0.07	22.85	22.31	22.74	175,591
13 Jul 23	22.74000 +0.11	23.04	22.48	22.64	176,520
12 Jul 23	22.63000 +0.08	22.88	22.48	22.83	270,700
11 Jul 23	22.55000 -0.30	22.80	22.06	22.78	202,929
10 Jul 23	22.85000 +0.05	23.28	22.61	22.79	358,135
07 Jul 23	22.80000 +0.28	22.92	22.35	22.54	309,722
06 Jul 23	22.52000 -0.26	22.82	22.24	22.62	292,811
05 Jul 23	22.78000 -0.09	23.12	22.58	22.91	537,976
03 Jul 23	22.87000 -0.63	23.65	22.77	23.46	261,296
30 Jun 23	23.50000 +0.27	23.75	23.10	23.50	738,148
29 Jun 23	23.23000 -0.27	23.92	23.21	23.50	425,711
28 Jun 23	23.50000 +0.28	23.57	23.08	23.19	532,641
27 Jun 23	23.22000 -0.53	23.97	23.16	23.43	412,995
26 Jun 23	23.75000 -0.73	24.67	23.57	24.40	430,786
23 Jun 23	24.48000 -0.71	25.09	24.00	24.92	2,872,889
22 Jun 23	25.19000 -0.12	25.40	24.54	25.23	444,189
21 Jun 23	25.31000 +0.43	25.55	24.46	24.72	577,001
20 Jun 23	24.88000 +0.81	25.38	23.72	23.96	1,098,852
16 Jun 23	24.07000 -0.87	25.41	23.80	25.20	1,376,438
15 Jun 23	24.94000 +0.10	25.13	24.55	24.74	401,307
14 Jun 23	24.84000 -0.32	25.26	24.31	25.05	288,254
13 Jun 23	25.16000 -0.03	25.78	25.00	25.19	330,242
12 Jun 23	25.19000 -0.29	26.35	25.09	25.60	311,820
09 Jun 23	25.48000 -0.05	25.75	25.08	25.55	241,237
08 Jun 23	25.53000 +0.13	25.68	25.00	25.27	327,448
07 Jun 23	25.40000 +0.95	25.60	24.02	24.64	538,623
06 Jun 23	24.45000 +0.06	24.58	24.00	24.36	419,370
05 Jun 23	24.39000 -0.48	24.96	24.34	24.71	402,377
02 Jun 23	24.87000 +0.95	24.89	23.57	24.14	472,602
01 Jun 23	23.92000 +1.08	23.97	22.63	22.75	702,211
31 May 23	22.84000 +0.98	23.01	21.91	21.91	899,060
30 May 23	21.86000 -0.36	22.75	21.83	22.22	465,913
26 May 23	22.22000 +0.59	22.41	21.54	21.65	296,751
25 May 23	21.63000 -0.98	22.51	21.57	22.51	376,615
24 May 23	22.61000 +0.71	23.00	21.60	23.00	951,885
23 May 23	21.90000 -0.35	22.50	21.77	22.28	441,173
22 May 23	22.25000 +0.48	23.08	21.69	21.87	739,455
19 May 23	21.77000 +0.58	22.05	21.22	21.50	591,560
18 May 23	21.19000 +0.03	21.40	20.84	21.18	646,591
17 May 23	21.16000 -0.20	21.56	20.91	21.36	704,801
16 May 23	21.36000 -0.29	21.82	20.89	21.56	566,838
15 May 23	21.65000 +0.25	22.37	21.41	21.51	385,229
12 May 23	21.40000 -0.04	21.56	20.68	21.56	551,341
11 May 23	21.44000 -1.00	22.30	20.99	22.29	762,831
10 May 23	22.44000 +0.18	22.85	22.01	22.62	760,089
09 May 23	22.26000 +2.84	22.38	19.01	19.27	1,230,136
08 May 23	19.42000 +0.35	19.93	18.96	19.34	567,139
05 May 23	19.07000 +0.07	19.45	18.85	19.08	874,180
04 May 23	19.00000 -0.36	19.35	18.50	19.35	456,713
03 May 23	19.36000 +0.00	19.62	18.81	19.38	717,786
02 May 23	19.36000 +0.01	19.55	18.76	19.26	1,260,105
01 May 23	19.35000 +1.09	19.56	18.11	18.19	850,638
28 Apr 23	18.26000 -0.30	18.88	18.21	18.58	773,533
27 Apr 23	18.56000 +0.14	18.88	18.21	18.42	865,384
26 Apr 23	18.42000 -0.22	19.34	18.09	18.60	915,017
25 Apr 23	18.64000 -1.62	21.00	18.33	21.00	5,641,988
24 Apr 23	20.26000 +5.33	20.54	17.70	17.87	7,089,805
21 Apr 23	14.93000 +0.37	14.97	14.45	14.46	275,982
20 Apr 23	14.56000 -0.31	14.91	14.33	14.90	223,273
19 Apr 23	14.87000 -0.02	15.00	14.56	14.76	214,392
18 Apr 23	14.89000 -0.21	15.20	14.62	15.20	261,572
17 Apr 23	15.10000 +1.30	15.27	13.81	14.16	413,199
14 Apr 23	13.80000 -0.06	14.00	13.55	14.00	304,102
13 Apr 23	13.86000 +0.53	14.11	13.41	13.41	667,718
12 Apr 23	13.33000 -0.29	13.82	13.29	13.70	163,931
11 Apr 23	13.62000 -0.52	14.22	13.51	14.22	360,648
10 Apr 23	14.14000 -0.02	14.19	13.67	14.10	324,289
06 Apr 23	14.16000 +0.41	14.38	13.61	13.80	197,100
05 Apr 23	13.75000 -0.29	14.39	13.65	13.97	229,102
04 Apr 23	14.04000 -0.68	14.95	13.34	14.75	445,259
03 Apr 23	14.72000 +0.99	14.82	13.73	13.73	569,114
31 Mar 23	13.73000 +0.24	14.05	13.57	13.57	855,855
30 Mar 23	13.49000 -0.53	14.30	13.41	14.05	432,216
29 Mar 23	14.02000 +0.40	14.21	13.69	13.75	302,076
28 Mar 23	13.62000 -0.12	14.29	13.60	13.72	261,512
27 Mar 23	13.74000 -0.14	14.25	13.70	13.98	415,688
24 Mar 23	13.88000 -0.37	14.25	13.73	14.14	257,485
23 Mar 23	14.25000 +0.39	14.96	14.08	14.47	527,216
22 Mar 23	13.86000 -0.77	14.72	13.73	14.61	347,642
21 Mar 23	14.63000 -0.33	15.10	14.54	15.10	362,799
20 Mar 23	14.96000 -0.03	15.18	14.73	15.18	283,948
17 Mar 23	14.99000 -0.77	15.68	14.52	15.60	665,747
16 Mar 23	15.76000 +0.27	16.35	14.69	15.32	326,153
15 Mar 23	15.49000 -0.42	15.98	15.15	15.55	279,547
14 Mar 23	15.91000 -0.08	16.25	15.57	16.14	730,043
13 Mar 23	15.99000 +0.60	16.16	15.23	15.23	489,543
10 Mar 23	15.39000 -0.19	15.81	14.85	15.52	523,838
09 Mar 23	15.58000 -1.63	17.38	15.47	17.28	306,699
08 Mar 23	17.21000 -0.69	17.96	16.75	17.91	296,105
07 Mar 23	17.90000 +1.04	18.10	16.83	16.83	377,905
06 Mar 23	16.86000 -0.42	17.28	16.74	17.28	179,942
03 Mar 23	17.28000 -0.09	17.45	17.09	17.40	150,170
02 Mar 23	17.37000 -0.05	17.59	16.98	17.34	269,653
01 Mar 23	17.42000 -0.23	18.10	17.26	17.65	197,504
28 Feb 23	17.65000 +0.30	18.19	17.35	18.15	307,861
27 Feb 23	17.35000 +0.31	17.44	16.91	17.11	132,375
24 Feb 23	17.04000 -0.34	17.53	16.94	17.32	331,639
23 Feb 23	17.38000 -0.07	17.58	17.11	17.47	161,700
22 Feb 23	17.45000 +0.05	17.86	17.33	17.37	177,306
21 Feb 23	17.40000 -0.29	17.81	17.10	17.51	276,412
17 Feb 23	17.69000 +0.26	18.04	17.19	17.55	343,465
16 Feb 23	17.43000 +0.06	17.77	16.94	17.20	229,967
15 Feb 23	17.37000 -0.56	18.15	17.00	17.85	552,477
14 Feb 23	17.93000 +0.08	18.02	17.42	17.85	308,812
13 Feb 23	17.85000 -0.12	18.03	17.41	17.95	297,750
10 Feb 23	17.97000 +0.56	18.09	17.27	17.41	328,833
09 Feb 23	17.41000 +0.11	17.60	17.14	17.42	205,981
08 Feb 23	17.30000 -0.24	17.80	17.08	17.49	230,503
07 Feb 23	17.54000 +0.27	17.58	16.92	17.24	331,346
06 Feb 23	17.27000 -0.29	17.91	17.18	17.57	184,882
03 Feb 23	17.56000 -0.05	17.93	16.76	17.56	388,771
02 Feb 23	17.61000 +0.35	17.83	17.16	17.32	409,731
01 Feb 23	17.26000 +0.23	17.51	16.89	17.11	568,695
31 Jan 23	17.03000 +0.47	17.14	16.62	16.65	909,079
30 Jan 23	16.56000 -0.32	16.92	16.49	16.85	323,689
27 Jan 23	16.88000 +0.34	17.05	16.27	16.56	198,762
26 Jan 23	16.54000 -0.36	17.15	16.41	16.92	201,714
25 Jan 23	16.90000 +0.02	17.09	16.51	16.92	387,829
24 Jan 23	16.88000 +0.51	16.90	16.09	16.39	829,785
23 Jan 23	16.37000 -1.26	17.64	16.31	17.53	796,131
20 Jan 23	17.63000 -0.30	18.24	17.56	18.21	443,006
19 Jan 23	17.93000 -0.02	18.33	17.72	17.91	361,643
18 Jan 23	17.95000 -0.28	18.77	17.92	18.22	232,799
17 Jan 23	18.23000 -0.49	18.89	17.97	18.66	289,134
13 Jan 23	18.72000 +0.17	18.87	17.95	18.48	548,278
12 Jan 23	18.55000 +0.82	18.58	17.70	17.70	753,927
11 Jan 23	17.73000 +0.51	17.78	16.91	17.14	344,143
10 Jan 23	17.22000 +0.48	17.34	16.55	16.92	228,076
09 Jan 23	16.74000 -0.53	17.37	16.69	17.27	299,839
06 Jan 23	17.27000 +0.11	17.56	16.80	17.19	227,231
05 Jan 23	17.16000 -0.30	17.47	17.09	17.31	192,949
04 Jan 23	17.46000 +0.08	17.80	17.24	17.42	244,781
03 Jan 23	17.38000 -0.79	18.24	17.25	18.18	312,174
30 Dec 22	18.17000 +0.03	18.34	17.88	18.14	548,460
29 Dec 22	18.14000 +0.67	18.41	17.33	17.57	434,698
28 Dec 22	17.47000 +0.94	17.54	16.55	16.84	273,485
27 Dec 22	16.53000 -0.49	17.10	16.18	17.08	220,944
23 Dec 22	17.02000 +0.02	17.24	16.78	16.92	191,084
22 Dec 22	17.00000 +0.23	17.01	16.48	16.69	232,793
21 Dec 22	16.77000 +0.16	17.04	16.33	16.66	320,335
20 Dec 22	16.61000 -0.20	17.23	16.51	16.67	432,115
19 Dec 22	16.81000 -0.04	16.90	16.48	16.79	484,087
16 Dec 22	16.85000 -0.03	17.47	16.60	16.75	2,110,937
15 Dec 22	16.88000 -0.08	17.21	16.64	16.88	395,925
14 Dec 22	16.96000 +0.17	17.40	16.65	16.86	546,005
13 Dec 22	16.79000 -0.24	17.58	16.42	17.23	307,907
12 Dec 22	17.03000 +0.19	17.40	16.71	16.87	350,317
09 Dec 22	16.84000 -0.30	17.40	16.66	17.02	371,107
08 Dec 22	17.14000 -0.47	18.00	17.12	17.74	553,904
07 Dec 22	17.61000 -0.41	18.47	17.61	18.12	352,001
06 Dec 22	18.02000 +0.25	18.07	17.50	17.72	304,806
05 Dec 22	17.77000 -0.21	18.49	17.48	18.37	327,865
02 Dec 22	17.98000 +0.21	18.20	17.25	17.67	421,859
01 Dec 22	17.77000 -0.11	18.10	17.53	17.82	339,229
30 Nov 22	17.88000 +0.69	18.10	17.16	17.31	732,642
29 Nov 22	17.19000 +0.66	17.80	16.48	16.94	306,081
28 Nov 22	16.53000 -1.05	17.86	16.34	17.47	306,193
25 Nov 22	17.58000 +0.10	17.84	17.21	17.34	176,065
23 Nov 22	17.48000 -0.13	18.08	17.39	17.68	300,040
22 Nov 22	17.61000 +0.13	17.80	17.11	17.49	380,354
21 Nov 22	17.48000 -0.16	17.91	17.31	17.70	366,087
18 Nov 22	17.64000 -0.53	18.87	17.52	18.80	398,335
17 Nov 22	18.17000 +0.43	18.19	17.29	17.35	390,978
16 Nov 22	17.74000 -0.03	17.95	17.25	17.68	338,520
15 Nov 22	17.77000 +0.77	17.94	17.07	17.42	736,248
14 Nov 22	17.00000 -0.26	17.80	16.95	17.40	1,140,682
11 Nov 22	17.26000 +0.24	17.55	16.97	17.14	869,138
10 Nov 22	17.02000 +0.04	17.80	16.60	17.62	984,337
09 Nov 22	16.98000 -1.05	18.10	16.88	18.10	570,166
08 Nov 22	18.03000 +0.45	19.14	17.55	17.86	973,352
07 Nov 22	17.58000 +2.01	17.87	16.97	17.19	295,323
14 Oct 22	15.57000 -0.67	16.50	15.53	16.33	404,662
13 Oct 22	16.24000 +0.51	16.33	15.19	15.53	356,281
12 Oct 22	15.73000 +0.09	15.78	14.93	15.66	491,999
11 Oct 22	15.64000 +0.65	15.70	14.45	14.97	759,062
10 Oct 22	14.99000 +0.49	15.17	14.20	14.53	1,003,379
07 Oct 22	14.50000 -0.74	15.14	14.44	15.14	482,969
06 Oct 22	15.24000 +0.77	15.43	14.34	14.37	278,795
05 Oct 22	14.47000 -0.78	15.25	14.40	15.04	368,255
04 Oct 22	15.25000 +0.42	15.29	14.77	15.21	578,158
03 Oct 22	14.83000 -0.09	15.25	14.42	14.97	694,089
30 Sep 22	14.92000 +0.81	15.45	14.09	14.10	692,294
29 Sep 22	14.11000 -0.13	14.26	13.63	14.19	553,437
28 Sep 22	14.24000 +1.04	14.43	13.13	13.29	775,601
27 Sep 22	13.20000 +0.50	13.27	12.77	12.87	410,527
26 Sep 22	12.70000 +0.60	13.20	12.02	12.02	901,817
23 Sep 22	12.10000 +0.08	12.15	11.04	11.94	739,992
22 Sep 22	12.02000 +0.01	12.23	11.72	12.07	538,587
21 Sep 22	12.01000 -0.04	12.86	11.78	11.99	464,335
20 Sep 22	12.05000 +0.13	12.18	11.50	11.88	390,497
19 Sep 22	11.92000 +0.76	12.07	10.72	11.13	415,737
16 Sep 22	11.16000 -0.60	11.63	10.60	11.50	1,465,464
15 Sep 22	11.76000 -0.75	12.21	10.70	10.85	2,119,455
14 Sep 22	12.51000 -0.01	12.67	12.23	12.44	527,012
13 Sep 22	12.52000 +0.43	12.95	12.00	12.00	1,056,528
12 Sep 22	12.09000 +2.84	12.28	9.78	10.20	2,543,810
09 Sep 22	9.25000 -0.09	9.47	9.18	9.39	167,625
08 Sep 22	9.34000 +0.04	9.52	9.16	9.31	200,690
07 Sep 22	9.30000 +0.06	9.46	9.00	9.16	225,978
06 Sep 22	9.24000 -0.14	9.75	9.14	9.75	325,895
02 Sep 22	9.38000 -0.42	9.92	9.21	9.92	298,954
01 Sep 22	9.80000 -0.03	10.06	9.60	9.90	477,666
31 Aug 22	9.83000 +0.21	9.92	9.54	9.63	381,591
30 Aug 22	9.62000 +0.02	9.99	9.40	9.77	240,297
29 Aug 22	9.60000 -0.01	9.93	9.45	9.63	170,673
26 Aug 22	9.61000 -0.81	10.53	9.50	10.53	285,257
25 Aug 22	10.42000 +0.04	10.45	9.94	10.43	195,549
24 Aug 22	10.38000 -0.37	10.88	10.35	10.77	213,199
23 Aug 22	10.75000 +0.47	10.96	10.21	10.22	302,490
22 Aug 22	10.28000 +0.08	10.37	9.99	10.06	311,217
19 Aug 22	10.20000 +0.18	10.28	9.76	9.85	391,005
18 Aug 22	10.02000 +0.19	10.07	9.40	9.88	394,574
17 Aug 22	9.83000 -0.91	10.47	9.73	10.22	748,766
16 Aug 22	10.74000 +0.54	10.83	10.00	10.25	1,632,121
15 Aug 22	10.20000 -5.45	14.23	9.50	14.08	2,294,827
12 Aug 22	15.65000 +0.73	15.86	15.03	15.11	186,876
11 Aug 22	14.92000 -0.87	16.15	14.69	16.03	230,550
10 Aug 22	15.79000 +0.97	15.85	14.49	15.10	239,276
09 Aug 22	14.82000 -0.73	15.35	14.22	15.31	379,128
08 Aug 22	15.55000 -0.19	16.12	15.28	15.82	300,402
05 Aug 22	15.74000 +0.09	16.07	15.34	15.34	187,733
04 Aug 22	15.65000 +0.24	15.95	15.57	15.57	162,566
03 Aug 22	15.41000 +0.62	16.02	15.09	15.09	107,836
02 Aug 22	14.79000 +0.29	14.90	14.30	14.30	97,239
01 Aug 22	14.50000 -0.42	15.16	14.36	14.87	111,479
29 Jul 22	14.92000 -0.08	14.94	14.28	14.80	151,846
28 Jul 22	15.00000 -0.67	16.01	14.73	15.62	807,289
27 Jul 22	15.67000 +0.46	15.82	14.59	15.38	137,776
26 Jul 22	15.21000 +0.37	15.35	14.57	14.78	83,625
25 Jul 22	14.84000 -0.05	15.14	14.62	15.14	207,545
22 Jul 22	14.89000 -0.50	15.57	14.77	15.36	120,096
21 Jul 22	15.39000 -0.08	15.66	15.14	15.51	66,519
20 Jul 22	15.47000 +0.11	15.92	15.08	15.31	125,548
19 Jul 22	15.36000 +0.46	15.59	14.92	15.11	133,062
18 Jul 22	14.90000 -0.60	16.11	14.65	15.34	143,680
15 Jul 22	15.50000 +0.20	15.65	15.10	15.65	273,785
14 Jul 22	15.30000 -0.25	15.82	15.26	15.28	194,956
13 Jul 22	15.55000 +0.29	16.05	14.95	14.95	221,150
12 Jul 22	15.26000 +0.57	15.35	13.73	14.71	245,493
11 Jul 22	14.69000 -0.74	15.42	14.66	15.42	255,659
08 Jul 22	15.43000 +0.91	15.67	14.36	14.36	293,041
07 Jul 22	14.52000 -0.19	15.18	14.25	14.55	349,554
06 Jul 22	14.71000 +0.31	15.29	14.36	14.36	199,440
05 Jul 22	14.40000 +0.08	14.62	13.77	14.07	443,950
01 Jul 22	14.32000 +0.52	14.37	13.32	13.81	151,771
30 Jun 22	13.80000 -0.08	13.86	13.40	13.63	138,870
29 Jun 22	13.88000 +0.79	13.91	12.77	13.17	107,541
28 Jun 22	13.09000 -0.52	13.67	13.00	13.62	186,634
27 Jun 22	13.61000 -0.27	14.03	13.31	13.93	154,683
24 Jun 22	13.88000 +0.06	14.17	13.27	14.07	824,824
23 Jun 22	13.82000 +0.67	13.86	12.93	13.19	358,975
22 Jun 22	13.15000 +0.24	13.31	12.47	12.61	266,206
21 Jun 22	12.91000 +0.54	13.35	12.44	12.44	264,835
17 Jun 22	12.37000 +0.43	12.92	11.82	11.96	1,171,536
16 Jun 22	11.94000 -0.30	12.24	11.10	11.72	495,625
15 Jun 22	12.24000 +0.83	12.31	11.13	11.55	397,846
14 Jun 22	11.41000 +0.92	11.46	10.51	11.01	239,747
13 Jun 22	10.49000 -0.90	11.48	9.91	11.01	498,315
10 Jun 22	11.39000 -0.90	12.17	11.30	11.97	250,651
09 Jun 22	12.29000 -0.35	12.76	12.15	12.48	196,090
08 Jun 22	12.64000 -0.04	12.91	12.37	12.50	185,155
07 Jun 22	12.68000 +0.85	12.80	11.63	11.66	209,859
06 Jun 22	11.83000 -0.07	13.57	11.65	12.06	258,590
03 Jun 22	11.90000 +0.84	11.99	10.99	10.99	287,817
02 Jun 22	11.06000 +0.56	11.19	10.27	10.53	162,928
01 Jun 22	10.50000 -0.65	11.29	10.48	11.28	271,365
31 May 22	11.15000 +0.35	11.39	10.51	10.85	459,088
27 May 22	10.80000 +0.37	10.88	9.91	10.51	207,026
26 May 22	10.43000 +0.09	10.70	10.09	10.34	172,885
25 May 22	10.34000 +0.03	10.48	9.85	10.29	178,243
24 May 22	10.31000 -0.43	10.55	10.11	10.55	499,468
23 May 22	10.74000 -0.26	11.06	10.36	11.06	197,269
20 May 22	11.00000 +0.49	11.08	10.21	10.75	236,515
19 May 22	10.51000 +0.14	10.66	9.99	10.25	185,763
18 May 22	10.37000 -1.06	11.49	10.28	11.05	275,380
17 May 22	11.43000 +1.00	11.49	10.33	10.67	345,191
16 May 22	10.43000 -0.04	10.80	10.17	10.36	165,247
13 May 22	10.47000 +0.35	10.74	10.25	10.30	299,685
12 May 22	10.12000 +0.76	10.22	9.14	9.24	356,021
11 May 22	9.36000 +0.04	9.89	9.09	9.32	429,869
10 May 22	9.32000 +1.04	10.00	8.22	10.00	359,742
09 May 22	8.28000 -0.84	9.08	8.14	8.86	279,494
06 May 22	9.12000 -0.51	9.54	9.07	9.47	224,804
05 May 22	9.63000 -0.17	10.01	9.13	9.90	523,198
04 May 22	9.80000 +0.15	9.87	8.86	9.78	591,137
03 May 22	9.65000 -0.17	10.37	9.41	9.76	195,760
02 May 22	9.82000 +0.23	9.82	9.17	9.55	304,368
29 Apr 22	9.59000 +0.15	9.88	9.44	9.44	331,127
28 Apr 22	9.44000 +0.07	9.88	8.90	9.61	229,341
27 Apr 22	9.37000 -0.38	9.76	9.18	9.76	252,787
26 Apr 22	9.75000 -1.56	11.30	9.72	11.12	299,688
25 Apr 22	11.31000 +0.62	11.38	10.54	10.66	258,741
22 Apr 22	10.69000 +0.09	10.85	10.40	10.55	339,764
21 Apr 22	10.60000 -0.03	10.73	10.28	10.73	578,432
20 Apr 22	10.63000 +0.01	10.80	10.18	10.80	187,430
19 Apr 22	10.62000 +0.16	10.85	10.26	10.45	258,830
18 Apr 22	10.46000 -0.36	10.85	10.10	10.85	413,794
14 Apr 22	10.82000 -0.31	11.33	10.62	11.09	213,017
13 Apr 22	11.13000 +0.44	11.25	10.76	10.76	213,257
12 Apr 22	10.69000 -0.09	11.14	10.56	10.92	201,485
11 Apr 22	10.78000 -0.52	11.53	10.67	11.15	237,577
08 Apr 22	11.30000 -0.01	11.53	11.03	11.28	291,872
07 Apr 22	11.31000 -0.57	12.43	11.27	11.85	175,694
06 Apr 22	11.88000 +0.08	11.98	11.27	11.59	251,269
05 Apr 22	11.80000 -0.31	12.22	11.68	12.02	236,804
04 Apr 22	12.11000 +0.71	12.18	11.44	11.57	342,166
01 Apr 22	11.40000 +0.21	11.70	11.12	11.20	467,056
31 Mar 22	11.19000 +0.01	11.63	10.96	11.30	258,555
30 Mar 22	11.18000 -0.61	11.91	11.14	11.64	188,844
29 Mar 22	11.79000 +0.60	12.06	11.24	11.43	259,402
28 Mar 22	11.19000 -0.25	11.60	10.97	11.38	162,637
25 Mar 22	11.44000 -0.24	11.75	11.32	11.69	284,963
24 Mar 22	11.68000 +0.06	11.87	11.30	11.73	222,323
23 Mar 22	11.62000 -0.34	12.38	11.55	12.03	272,095
22 Mar 22	11.96000 +0.31	12.00	11.41	11.59	256,252
21 Mar 22	11.65000 -0.98	12.73	11.61	12.72	265,578
18 Mar 22	12.63000 +0.10	13.06	12.30	12.30	751,100
17 Mar 22	12.53000 +0.63	12.57	11.78	12.08	556,462
16 Mar 22	11.90000 +0.01	12.08	10.94	11.96	706,236
15 Mar 22	11.89000 -0.28	13.21	11.51	12.10	865,690
14 Mar 22	12.17000 -0.63	13.07	12.03	12.93	583,024
11 Mar 22	12.80000 -0.60	13.62	12.78	13.30	315,081
10 Mar 22	13.40000 +0.61	13.82	12.83	13.56	493,838
09 Mar 22	12.79000 +0.60	12.96	12.18	12.58	765,727
08 Mar 22	12.19000 +0.01	12.69	11.75	12.21	3,093,379
07 Mar 22	12.18000 +0.11	12.50	12.07	12.07	220,137
04 Mar 22	12.07000 -0.71	12.90	11.95	12.56	326,659
03 Mar 22	12.78000 -0.19	13.17	12.63	13.00	522,304
02 Mar 22	12.97000 +0.11	13.22	12.62	13.05	341,234
01 Mar 22	12.86000 -0.34	13.41	12.79	13.27	276,060
28 Feb 22	13.20000 -0.43	13.63	12.99	13.52	439,269
25 Feb 22	13.63000 -0.37	14.09	13.45	13.97	201,857
24 Feb 22	14.00000 +0.45	14.05	13.10	13.19	433,881
23 Feb 22	13.55000 -0.32	14.00	13.47	14.00	314,947
22 Feb 22	13.87000 +0.25	14.26	13.26	13.58	197,939
18 Feb 22	13.62000 -0.27	14.06	13.40	14.04	269,982
17 Feb 22	13.89000 -0.68	14.57	13.71	14.31	519,476
16 Feb 22	14.57000 -0.42	15.04	14.27	14.89	136,302
15 Feb 22	14.99000 +0.27	15.53	14.77	15.00	499,856
14 Feb 22	14.72000 -0.49	15.50	14.63	15.46	264,086
11 Feb 22	15.21000 -0.54	16.23	14.97	15.98	164,712
10 Feb 22	15.75000 -0.84	16.75	15.30	16.12	245,999
09 Feb 22	16.59000 +0.56	16.79	16.00	16.19	182,365
08 Feb 22	16.03000 +0.04	16.15	15.40	15.98	131,647
07 Feb 22	15.99000 +0.42	16.29	15.58	15.58	189,867
04 Feb 22	15.57000 +0.02	15.90	15.25	15.56	176,115
03 Feb 22	15.55000 -0.65	16.43	15.49	16.02	176,020
02 Feb 22	16.20000 -0.90	17.60	16.05	16.99	266,256
01 Feb 22	17.10000 +0.53	17.41	16.00	16.90	252,531
31 Jan 22	16.57000 +1.03	16.71	15.35	15.44	279,719
28 Jan 22	15.54000 +0.33	15.63	14.71	15.25	204,046
27 Jan 22	15.21000 -0.51	16.49	15.05	15.90	291,469
26 Jan 22	15.72000 -0.43	17.06	15.51	16.63	259,835
25 Jan 22	16.15000 -0.46	16.68	15.39	16.14	245,336
24 Jan 22	16.61000 +1.35	16.80	14.63	15.00	534,273
21 Jan 22	15.26000 -0.28	15.89	15.05	15.38	353,114
20 Jan 22	15.54000 -0.74	16.85	15.44	16.85	254,471
19 Jan 22	16.28000 +0.04	17.08	16.13	16.84	257,755
18 Jan 22	16.24000 -1.58	17.48	16.20	17.41	358,144
14 Jan 22	17.82000 +0.66	17.90	16.61	16.87	314,415
13 Jan 22	17.16000 -0.21	17.95	16.94	17.37	312,244
12 Jan 22	17.37000 -0.47	18.18	17.31	18.00	415,979
11 Jan 22	17.84000 +0.55	17.85	17.03	17.11	760,375
10 Jan 22	17.29000 -0.68	17.69	16.75	17.69	419,844
07 Jan 22	17.97000 -1.95	20.14	17.91	20.14	184,900
06 Jan 22	19.92000 -0.30	20.91	19.33	20.43	365,464
05 Jan 22	20.22000 -2.09	22.48	20.15	22.41	254,389
04 Jan 22	22.31000 -1.71	24.00	22.04	23.94	214,495
03 Jan 22	24.02000 +0.38	24.09	23.01	23.97	167,088
31 Dec 21	23.64000 +0.12	24.05	23.50	23.50	368,393
30 Dec 21	23.52000 +0.19	24.05	23.08	23.38	146,006
29 Dec 21	23.33000 +0.28	23.61	22.65	23.00	132,427
28 Dec 21	23.05000 -0.24	23.83	22.95	22.95	158,126
27 Dec 21	23.29000 -0.08	23.48	22.54	23.29	193,247
23 Dec 21	23.37000 +0.08	23.84	23.04	23.25	254,966
22 Dec 21	23.29000 +0.40	23.57	22.23	22.74	301,480
21 Dec 21	22.89000 +0.97	22.98	21.67	22.13	283,042
20 Dec 21	21.92000 +0.15	22.27	20.97	21.32	311,027
17 Dec 21	21.77000 +0.79	21.91	20.32	21.02	1,764,272
16 Dec 21	20.98000 -1.11	22.78	20.92	22.02	236,119
15 Dec 21	22.09000 +0.54	22.49	20.93	21.63	439,017
14 Dec 21	21.55000 -1.11	22.50	21.26	22.39	302,203
13 Dec 21	22.66000 +0.82	23.22	21.76	21.76	295,963
10 Dec 21	21.84000 -0.36	22.34	21.70	22.19	109,146
09 Dec 21	22.20000 -1.34	23.83	22.07	23.31	240,290
08 Dec 21	23.54000 +1.00	23.69	22.38	23.00	376,711
07 Dec 21	22.54000 +1.59	23.24	21.28	21.38	657,666
06 Dec 21	20.95000 -1.11	22.00	20.78	22.00	229,730
03 Dec 21	22.06000 -0.45	22.61	21.57	22.61	191,515
02 Dec 21	22.51000 +1.14	22.53	20.71	21.47	252,988
01 Dec 21	21.37000 -0.63	22.83	21.22	22.00	280,686
30 Nov 21	22.00000 -0.33	22.51	20.37	22.11	1,010,241
29 Nov 21	22.33000 -1.48	24.50	22.32	23.81	752,006
26 Nov 21	23.81000 -0.19	24.34	22.80	23.63	217,067
24 Nov 21	24.00000 -0.02	24.55	23.41	23.97	191,160
23 Nov 21	24.02000 -0.39	24.66	23.30	24.32	345,110
22 Nov 21	24.41000 +1.19	24.71	22.53	23.22	647,264
19 Nov 21	23.22000 -0.22	24.12	23.01	23.26	313,786
18 Nov 21	23.44000 -0.24	24.09	22.83	23.74	510,194
17 Nov 21	23.68000 -0.24	24.20	23.28	23.68	227,457
16 Nov 21	23.92000 +0.55	24.07	22.94	23.54	200,941
15 Nov 21	23.37000 +0.34	23.42	22.29	22.30	323,545
12 Nov 21	23.03000 +0.47	23.10	22.04	22.91	345,864
11 Nov 21	22.56000 -0.12	23.63	22.40	22.75	143,390
10 Nov 21	22.68000 -0.42	23.51	22.41	23.34	114,114
09 Nov 21	23.10000 -0.53	23.92	22.80	23.54	113,177
08 Nov 21	23.63000 +0.05	24.16	23.32	23.64	103,628
05 Nov 21	23.58000 -0.19	24.30	23.06	23.79	185,420
04 Nov 21	23.77000 -0.64	25.05	23.67	24.70	184,564
03 Nov 21	24.41000 +1.81	24.55	22.39	22.57	267,511
02 Nov 21	22.60000 +0.30	22.94	21.83	22.33	307,897
01 Nov 21	22.30000 +0.86	22.96	21.46	21.46	378,398
29 Oct 21	21.44000 -1.15	23.00	21.38	22.67	256,220
28 Oct 21	22.59000 +1.01	23.19	21.54	21.65	214,095
27 Oct 21	21.58000 -0.52	22.50	21.54	22.00	186,607
26 Oct 21	22.10000 +0.09	22.49	21.80	22.00	102,715
25 Oct 21	22.01000 -0.91	23.75	21.91	22.94	227,917
22 Oct 21	22.92000 +0.24	23.10	22.11	22.56	210,836
21 Oct 21	22.68000 +0.11	22.97	22.10	22.52	158,766
20 Oct 21	22.57000 -0.29	23.08	22.33	22.79	164,362
19 Oct 21	22.86000 -0.19	23.94	22.81	23.03	160,256
18 Oct 21	23.05000 -0.08	23.24	22.35	23.04	207,652
15 Oct 21	23.13000 -1.11	25.15	23.06	24.59	206,540
14 Oct 21	24.24000 -0.03	24.76	23.87	24.40	193,648
13 Oct 21	24.27000 -0.98	25.77	24.02	25.23	353,369
12 Oct 21	25.25000 -0.59	26.30	24.73	25.88	507,796
11 Oct 21	25.84000 +0.26	26.15	24.90	25.56	268,491
08 Oct 21	25.58000 +0.22	25.98	24.83	25.34	312,438
07 Oct 21	25.36000 -0.49	26.50	25.07	25.89	486,602
06 Oct 21	25.85000 -0.89	27.25	25.79	26.52	406,816
05 Oct 21	26.74000 -0.14	27.00	26.19	26.93	446,458
04 Oct 21	26.88000 +1.34	27.02	24.89	25.39	379,920
01 Oct 21	25.54000 +0.05	25.87	24.62	25.52	312,774
30 Sep 21	25.49000 +0.60	26.27	25.11	25.11	581,558
29 Sep 21	24.89000 -1.09	26.19	24.65	26.19	235,007
28 Sep 21	25.98000 -0.49	26.82	25.75	26.27	351,368
27 Sep 21	26.47000 +1.09	26.86	25.06	25.49	263,130
24 Sep 21	25.38000 +0.62	25.66	24.21	24.40	262,475
23 Sep 21	24.76000 -2.32	26.48	23.34	26.39	586,203
22 Sep 21	27.08000 +0.06	27.24	25.69	27.23	375,749
21 Sep 21	27.02000 +0.77	27.69	26.18	26.52	295,660
20 Sep 21	26.25000 -0.61	27.01	25.43	26.18	294,977
17 Sep 21	26.86000 +0.92	27.71	25.70	26.13	1,860,591
16 Sep 21	25.94000 -0.16	26.15	25.25	26.08	156,435
15 Sep 21	26.10000 +0.90	26.62	25.29	25.36	258,836
14 Sep 21	25.20000 -0.98	26.76	24.80	26.38	491,225
13 Sep 21	26.18000 -0.40	27.08	25.85	26.84	330,684
10 Sep 21	26.58000 +0.11	27.42	25.92	26.55	665,335
09 Sep 21	26.47000 -0.52	28.00	26.47	27.06	537,755
08 Sep 21	26.99000 +0.01	27.74	26.40	27.67	353,630
07 Sep 21	26.98000 +2.17	27.71	24.88	24.88	1,004,060
03 Sep 21	24.81000 -0.68	25.61	24.67	25.61	111,132
02 Sep 21	25.49000 +0.93	25.61	24.03	24.81	121,358
01 Sep 21	24.56000 +1.06	24.71	23.03	23.62	152,327
31 Aug 21	23.50000 +0.61	23.60	22.83	23.28	319,010
30 Aug 21	22.89000 -0.03	23.17	22.25	22.89	172,750
27 Aug 21	22.92000 +0.45	23.33	22.24	22.43	263,049
26 Aug 21	22.47000 -0.65	23.96	22.47	23.13	137,242
25 Aug 21	23.12000 -0.55	23.72	22.80	23.64	313,795
24 Aug 21	23.67000 -1.13	24.95	23.20	24.95	147,485
23 Aug 21	24.80000 +1.11	24.95	23.19	24.20	359,804
20 Aug 21	23.69000 +1.15	23.74	22.39	22.39	124,153
19 Aug 21	22.54000 -0.63	23.52	21.52	22.29	75,337
18 Aug 21	23.17000 -0.35	23.56	23.01	23.56	116,364
17 Aug 21	23.52000 +0.52	23.78	22.05	22.63	133,618
16 Aug 21	23.00000 -0.44	23.27	22.44	23.27	72,181
13 Aug 21	23.44000 +0.68	23.64	21.62	22.27	156,049
12 Aug 21	22.76000 +0.38	22.98	21.57	22.14	201,825
11 Aug 21	22.38000 -0.45	23.18	21.01	22.90	270,311
10 Aug 21	22.83000 -0.37	24.25	22.54	23.35	246,209
09 Aug 21	23.20000 +0.03	23.66	22.45	23.17	234,947
06 Aug 21	23.17000 -0.53	23.88	23.12	23.79	100,654
05 Aug 21	23.70000 +0.40	23.90	23.25	23.40	226,161
04 Aug 21	23.30000 -1.21	25.06	23.03	24.22	672,646
03 Aug 21	24.51000 +1.04	24.79	22.81	23.60	130,640
02 Aug 21	23.47000 -1.03	24.80	23.44	24.24	221,265
30 Jul 21	24.50000 +1.01	24.64	23.31	23.35	220,157
29 Jul 21	23.49000 -0.44	24.55	23.24	24.21	140,278
28 Jul 21	23.93000 +1.21	24.19	22.40	22.40	89,940
27 Jul 21	22.72000 -0.12	26.00	21.01	22.80	833,468
26 Jul 21	22.84000 +0.91	23.15	21.14	21.93	271,599
23 Jul 21	21.93000 -0.32	22.63	21.09	22.25	471,831
22 Jul 21	22.25000 +0.68	22.77	21.19	21.33	255,257
21 Jul 21	21.57000 +1.16	21.88	19.93	20.23	166,809
20 Jul 21	20.41000 +1.22	20.79	19.13	19.19	325,992
19 Jul 21	19.19000 +0.54	20.14	18.22	18.22	248,645
16 Jul 21	18.65000 -0.02	18.97	18.43	18.74	195,415
15 Jul 21	18.67000 -0.22	19.14	18.40	18.61	210,258
14 Jul 21	18.89000 -0.47	19.36	18.24	19.36	254,807
13 Jul 21	19.36000 +0.59	19.50	18.30	18.43	235,375
12 Jul 21	18.77000 +1.15	19.00	17.30	17.50	375,698
09 Jul 21	17.62000 +0.36	18.01	16.78	17.31	326,776
08 Jul 21	17.26000 -0.85	18.74	17.07	18.70	1,476,259
07 Jul 21	18.11000 -4.61	19.93	16.77	19.77	1,414,908
06 Jul 21	22.72000 +0.66	22.83	21.56	22.19	130,192
02 Jul 21	22.06000 +0.18	22.39	21.09	21.85	94,393
01 Jul 21	21.88000 +0.89	21.88	20.91	21.26	112,763
30 Jun 21	20.99000 -0.21	21.36	20.56	21.15	153,175
29 Jun 21	21.20000 -0.06	21.34	20.66	21.33	130,616
28 Jun 21	21.26000 -0.25	21.75	20.91	21.61	303,033
25 Jun 21	21.51000 -0.21	22.44	21.21	21.77	1,468,820
24 Jun 21	21.72000 -0.03	22.69	21.45	21.89	242,756
23 Jun 21	21.75000 +0.25	22.25	21.31	21.50	123,625
22 Jun 21	21.50000 -1.02	22.40	21.17	22.34	142,130
21 Jun 21	22.52000 -0.17	23.25	22.11	22.87	147,103
18 Jun 21	22.69000 -0.05	23.26	21.89	22.55	279,918
17 Jun 21	22.74000 +0.81	22.81	21.56	21.86	170,592
16 Jun 21	21.93000 -0.12	22.53	21.30	22.11	124,750
15 Jun 21	22.05000 +0.07	22.11	21.23	21.95	84,843
14 Jun 21	21.98000 +1.09	22.08	21.01	21.01	104,192
11 Jun 21	20.89000 -0.77	22.00	20.82	21.87	63,814
10 Jun 21	21.66000 +0.08	21.88	20.86	21.61	65,361
09 Jun 21	21.58000 -0.26	22.12	21.08	21.84	66,544
08 Jun 21	21.84000 +0.02	22.97	21.61	22.13	203,547
07 Jun 21	21.82000 +1.74	22.11	19.80	20.05	227,887
04 Jun 21	20.08000 -0.32	20.96	19.80	20.87	73,310
03 Jun 21	20.40000 +0.22	20.49	19.51	19.93	78,092
02 Jun 21	20.18000 -0.28	20.76	19.62	20.48	64,726
01 Jun 21	20.46000 +0.31	20.77	19.86	20.12	95,866
28 May 21	20.15000 -0.47	20.97	20.06	20.78	45,506
27 May 21	20.62000 -0.47	21.27	20.49	20.82	121,479
26 May 21	21.09000 +1.40	21.17	19.34	19.69	82,534
25 May 21	19.69000 -0.46	20.84	19.65	20.40	68,709
24 May 21	20.15000 -0.17	20.95	19.84	20.35	183,274
21 May 21	20.32000 +1.15	20.53	18.51	19.43	134,102
20 May 21	19.17000 -0.31	19.53	18.50	19.53	50,862
19 May 21	19.48000 -0.13	19.73	18.83	18.83	53,026
18 May 21	19.61000 -0.25	20.40	19.55	20.05	109,574
17 May 21	19.86000 +0.35	20.22	19.26	19.69	56,393
14 May 21	19.51000 +0.74	20.26	18.32	18.43	64,192
13 May 21	18.77000 -0.57	19.75	18.33	19.46	51,666
12 May 21	19.34000 -1.33	20.79	19.23	20.57	107,249
11 May 21	20.67000 +1.25	20.83	19.01	19.37	100,493
10 May 21	19.42000 +0.24	19.83	18.85	19.20	128,255
07 May 21	19.18000 +0.18	19.64	19.00	19.49	37,199
06 May 21	19.00000 +0.12	19.12	17.85	18.91	163,533
05 May 21	18.88000 -0.80	20.27	18.69	19.75	104,747
04 May 21	19.68000 -1.05	20.55	19.23	20.55	96,800
03 May 21	20.73000 +0.18	20.92	19.76	20.74	187,664
30 Apr 21	20.55000 -0.01	21.18	20.14	20.44	124,740
29 Apr 21	20.56000 +0.21	20.65	19.90	20.39	145,510
28 Apr 21	20.35000 -0.56	21.27	20.25	20.75	77,262
27 Apr 21	20.91000 -0.09	21.80	20.51	21.18	506,957
26 Apr 21	21.00000 +1.07	21.16	20.18	20.20	102,457
23 Apr 21	19.93000 +0.38	20.25	19.32	19.55	96,047
22 Apr 21	19.55000 +0.31	19.98	19.15	19.66	175,803
21 Apr 21	19.24000 +0.68	19.42	18.50	18.51	104,798
20 Apr 21	18.56000 +0.18	18.77	18.01	18.28	149,458
19 Apr 21	18.38000 -0.23	20.53	17.75	20.53	282,757
16 Apr 21	18.61000 -0.09	19.00	17.41	18.61	584,888
15 Apr 21	18.70000 -0.09	19.40	18.50	18.78	137,836
14 Apr 21	18.79000 +0.68	19.00	17.98	18.58	171,481
13 Apr 21	18.11000 +0.35	18.70	17.37	18.11	201,538
12 Apr 21	17.76000 -2.10	19.91	17.68	19.66	186,761
09 Apr 21	19.86000 -1.89	21.78	19.75	21.78	154,414
08 Apr 21	21.75500 +0.86	21.76	20.48	20.91	688,408
07 Apr 21	20.89000 -3.07	23.92	20.77	23.92	146,502
06 Apr 21	23.96000 -0.87	24.92	23.73	24.58	282,530
05 Apr 21	24.83000 +0.99	24.91	23.74	24.34	92,097
01 Apr 21	23.84000 +0.34	24.28	22.95	23.44	200,116
31 Mar 21	23.50000 +0.60	24.36	22.31	23.00	317,515
30 Mar 21	22.90000 +0.25	23.42	22.28	22.60	123,671
29 Mar 21	22.65000 +0.05	23.18	21.85	22.45	131,109
26 Mar 21	22.60000 +0.14	23.17	22.16	22.73	137,917
25 Mar 21	22.46000 +1.12	22.61	20.72	21.00	92,737
24 Mar 21	21.34000 -1.54	24.60	21.20	23.93	274,745
23 Mar 21	22.88000 -0.37	23.68	22.30	22.84	231,819
22 Mar 21	23.25000 +0.67	23.55	22.00	22.70	184,329
19 Mar 21	22.58000 +0.31	23.18	21.81	21.81	483,619
18 Mar 21	22.27000 -1.17	23.54	21.83	22.89	153,315
17 Mar 21	23.44000 +0.83	24.53	22.05	22.26	186,350
16 Mar 21	22.61000 -1.16	23.48	22.00	23.48	86,433
15 Mar 21	23.77000 +0.82	24.37	22.74	23.69	194,958
12 Mar 21	22.95000 +0.08	23.32	22.15	22.63	131,695
11 Mar 21	22.87000 +1.14	23.52	22.08	23.52	221,305
10 Mar 21	21.73000 -0.83	23.45	21.00	22.81	335,095
09 Mar 21	22.56000 +1.24	23.26	21.75	21.83	429,695
08 Mar 21	21.32000 +1.51	21.69	19.85	20.07	192,980
05 Mar 21	19.81000 +0.98	20.10	16.21	19.16	248,391
04 Mar 21	18.83000 -1.41	20.31	17.78	20.00	247,485
03 Mar 21	20.24000 -0.11	21.29	19.33	20.05	148,613
02 Mar 21	20.35000 +0.77	20.62	19.33	19.72	106,629
01 Mar 21	19.58000 +0.51	20.23	19.08	19.81	153,506
26 Feb 21	19.07000 +0.89	19.09	17.54	18.43	114,602
25 Feb 21	18.18000 -1.34	19.82	18.12	19.47	85,288
24 Feb 21	19.52000 +1.12	20.01	18.33	18.44	180,177
23 Feb 21	18.40000 +0.27	18.70	17.55	17.89	119,894
22 Feb 21	18.13000 +0.17	18.64	17.37	17.95	109,365
19 Feb 21	17.96000 -0.04	18.15	17.58	18.06	75,823
18 Feb 21	18.00000 -0.49	18.83	17.73	18.37	81,162
17 Feb 21	18.49000 -0.03	18.76	17.63	18.46	95,418
16 Feb 21	18.52000 -0.39	19.24	18.25	18.94	82,767
12 Feb 21	18.91000 -0.38	19.28	18.63	19.01	69,681
11 Feb 21	19.29000 -1.33	21.29	19.28	21.17	59,661
10 Feb 21	20.62000 -0.26	21.38	20.04	20.92	118,952
09 Feb 21	20.88000 -0.07	21.32	20.40	21.32	70,119
08 Feb 21	20.95000 +1.70	21.07	19.52	19.52	202,564
05 Feb 21	19.25000 +0.20	19.33	18.67	19.11	178,009
04 Feb 21	19.05000 +0.24	19.43	18.82	19.06	120,761
03 Feb 21	18.81000 +0.24	18.90	18.18	18.82	121,359
02 Feb 21	18.57000 +0.48	18.89	17.73	18.37	116,343
01 Feb 21	18.09000 +0.51	18.25	17.18	17.62	59,721
29 Jan 21	17.58000 +0.57	18.08	16.34	17.24	156,492
28 Jan 21	17.01000 +0.19	17.41	16.26	16.84	71,272
27 Jan 21	16.82000 -0.79	17.89	16.55	17.32	111,939
26 Jan 21	17.61000 -1.15	19.37	17.46	18.76	112,241
25 Jan 21	18.76000 +0.36	18.93	17.21	18.30	115,213
22 Jan 21	18.40000 +0.86	18.80	17.40	17.54	193,011
21 Jan 21	17.54000 -1.47	18.86	17.25	18.83	214,553
20 Jan 21	19.01000 -0.43	20.75	18.61	19.46	298,416
19 Jan 21	19.44000 +2.59	19.71	16.96	17.25	464,395
15 Jan 21	16.85000 +0.51	17.49	16.29	16.35	1,476,717
14 Jan 21	16.34000 +0.84	16.42	15.56	15.64	192,364
13 Jan 21	15.50000 +0.05	16.09	15.26	15.51	85,620
12 Jan 21	15.45000 +0.53	15.53	14.75	15.12	1,683,903
11 Jan 21	14.92000 +0.93	15.25	13.96	14.31	183,058
08 Jan 21	13.99000 -0.23	14.75	13.62	14.53	109,124
07 Jan 21	14.22000 +0.18	14.52	14.00	14.52	77,606
06 Jan 21	14.04000 +0.56	14.57	13.65	13.86	191,485
05 Jan 21	13.48000 -0.01	13.74	13.22	13.74	107,967
04 Jan 21	13.49000 -0.51	14.34	13.16	14.02	177,597
31 Dec 20	14.00000 +1.25	14.15	12.45	12.75	228,640
30 Dec 20	12.75000 +0.09	13.19	12.58	12.68	93,963
29 Dec 20	12.66000 -0.12	12.93	12.40	12.93	139,782
28 Dec 20	12.78000 -0.12	13.18	12.61	13.18	196,151
24 Dec 20	12.90000 -0.22	13.29	12.80	13.23	56,129
23 Dec 20	13.12000 -0.32	13.87	12.79	13.76	207,832
22 Dec 20	13.44000 +0.29	13.51	12.69	13.18	182,099
21 Dec 20	13.15000 +0.09	13.44	12.73	12.77	164,911
18 Dec 20	13.06000 -0.34	14.00	12.88	13.42	576,561
17 Dec 20	13.40000 -0.79	14.13	12.77	14.13	258,366
16 Dec 20	14.19000 -0.33	14.86	14.01	14.49	115,422
15 Dec 20	14.52000 +0.60	14.65	13.85	13.96	161,611
14 Dec 20	13.92000 -0.32	14.95	13.78	14.95	274,660
11 Dec 20	14.24000 -2.16	15.69	13.75	15.40	403,261
10 Dec 20	16.40000 +0.16	16.42	15.35	15.63	64,594
09 Dec 20	16.24000 -1.28	17.88	16.02	17.74	182,783
08 Dec 20	17.52000 +0.64	18.12	16.81	16.81	384,093
07 Dec 20	16.88000 +1.28	17.85	15.30	15.82	496,484
04 Dec 20	15.60000 +1.31	16.15	14.24	14.42	213,942
03 Dec 20	14.29000 +0.67	14.41	13.50	13.73	136,549
02 Dec 20	13.62000 +0.25	13.77	13.24	13.37	71,516
01 Dec 20	13.37000 -0.57	14.05	13.34	13.99	98,053
30 Nov 20	13.94000 +0.38	14.05	13.24	13.66	112,922
27 Nov 20	13.56000 +0.20	13.71	13.50	13.51	38,548
25 Nov 20	13.36000 +0.21	13.67	13.01	13.15	82,591
24 Nov 20	13.15000 +0.49	13.37	12.82	12.89	85,937
23 Nov 20	12.66000 +0.14	12.77	12.29	12.55	221,875
20 Nov 20	12.52000 -0.32	12.84	12.28	12.82	283,110
19 Nov 20	12.84000 -0.35	13.49	12.65	13.08	119,341
18 Nov 20	13.19000 -0.66	14.24	13.13	14.00	103,992
17 Nov 20	13.85000 +0.37	14.11	12.92	13.37	156,020
16 Nov 20	13.48000 +0.12	13.57	13.03	13.57	129,772
13 Nov 20	13.36000 +0.52	13.63	12.60	13.14	144,598
12 Nov 20	12.84000 -0.19	13.67	12.60	12.97	151,045
11 Nov 20	13.03000 -1.17	14.23	12.93	14.16	930,801
10 Nov 20	14.20000 +0.44	14.38	13.43	13.75	57,169
09 Nov 20	13.76000 +0.51	14.00	13.06	13.78	105,915
06 Nov 20	13.25000 -0.60	13.75	13.19	13.75	39,338
05 Nov 20	13.85000 +0.67	13.93	12.97	13.52	50,938
04 Nov 20	13.18000 -0.05	13.75	12.50	13.24	117,372
03 Nov 20	13.23000 +0.79	13.32	12.52	12.66	67,444
02 Nov 20	12.44000 +0.27	12.57	12.06	12.34	74,838
30 Oct 20	12.17000 -0.18	12.44	12.01	12.21	663,494
29 Oct 20	12.35000 +0.00	12.42	12.20	12.30	327,731
28 Oct 20	12.35000 -0.11	12.47	12.12	12.12	98,005
27 Oct 20	12.46000 +0.06	12.60	12.29	12.40	57,681
26 Oct 20	12.40000 -0.37	12.77	12.31	12.51	70,931
23 Oct 20	12.77000 -0.88	13.84	12.34	13.84	1,444,271
22 Oct 20	13.65500 +0.72	13.67	12.95	12.96	255,601
21 Oct 20	12.94000 +0.23	13.08	12.48	12.69	93,468
20 Oct 20	12.71000 -0.40	13.18	12.40	13.10	79,525
19 Oct 20	13.11000 -0.29	13.71	12.87	13.43	85,989
16 Oct 20	13.40000 +0.17	13.95	12.92	13.16	79,384
15 Oct 20	13.23000 -0.36	13.54	12.82	13.54	96,513
14 Oct 20	13.59000 -0.28	14.27	13.39	13.86	45,572
13 Oct 20	13.87000 -0.13	14.07	13.39	13.83	50,554
12 Oct 20	14.00000 -0.08	14.53	13.62	14.21	67,783
09 Oct 20	14.08000 +0.01	14.26	13.80	14.09	81,427
08 Oct 20	14.07000 -0.11	14.60	13.26	14.31	82,865
07 Oct 20	14.18000 +1.10	14.32	13.33	13.62	155,733
06 Oct 20	13.08000 +0.19	13.29	12.70	12.93	78,496
05 Oct 20	12.89000 -0.09	13.18	12.37	13.18	149,247
02 Oct 20	12.98000 -0.02	13.10	12.54	12.73	134,413
01 Oct 20	13.00000 +0.44	13.00	12.19	12.65	117,072
30 Sep 20	12.56000 +0.74	12.93	11.69	11.70	127,299
29 Sep 20	11.82000 -0.37	12.24	11.22	12.24	65,886
28 Sep 20	12.19000 +0.56	12.46	11.51	11.69	50,260
25 Sep 20	11.63000 -0.18	11.86	11.20	11.69	105,966
24 Sep 20	11.81000 -0.03	12.41	11.59	12.26	131,069
23 Sep 20	11.84000 +0.08	12.27	11.51	11.80	98,524
22 Sep 20	11.76000 -0.41	12.35	11.54	12.23	168,560
21 Sep 20	12.17000 -1.00	13.06	11.59	12.89	170,510
18 Sep 20	13.17000 -0.14	14.03	13.06	13.42	756,270
17 Sep 20	13.31000 +0.22	13.74	12.81	13.09	126,434
16 Sep 20	13.09000 +0.30	13.59	12.81	12.83	112,445
15 Sep 20	12.79000 +0.22	13.11	12.58	12.68	87,234
14 Sep 20	12.57000 +0.28	12.96	12.30	12.44	119,730
11 Sep 20	12.29000 -0.12	12.76	11.93	12.50	97,674
10 Sep 20	12.41000 -0.14	12.78	12.16	12.16	161,957
09 Sep 20	12.55000 +0.38	12.97	11.58	11.98	118,110
08 Sep 20	12.17000 +0.45	12.72	11.53	11.89	133,658
04 Sep 20	11.72000 +0.10	12.04	11.16	11.82	213,739
03 Sep 20	11.62000 -1.33	12.94	11.51	12.92	165,029
02 Sep 20	12.95000 +0.89	12.96	12.01	12.12	183,469
01 Sep 20	12.06000 -0.04	12.45	11.97	12.45	139,003
31 Aug 20	12.10000 +0.44	12.45	11.50	11.60	169,824
28 Aug 20	11.66000 +0.01	11.79	11.58	11.70	70,916
27 Aug 20	11.65000 -0.02	11.72	11.48	11.72	61,428
26 Aug 20	11.67000 +0.02	12.12	11.53	11.65	89,903
25 Aug 20	11.65000 +0.15	11.67	11.32	11.49	95,494
24 Aug 20	11.50000 +0.28	11.60	11.08	11.27	166,047
21 Aug 20	11.22000 -0.05	11.35	11.00	11.20	94,280
20 Aug 20	11.27000 -0.14	11.58	11.10	11.37	159,387
19 Aug 20	11.41000 -0.10	11.62	11.37	11.42	559,174
18 Aug 20	11.51000 -0.02	11.76	11.25	11.66	261,755
17 Aug 20	11.53000 -0.22	11.94	11.32	11.85	217,855
14 Aug 20	11.75000 +0.16	11.86	11.31	11.50	125,603
13 Aug 20	11.59000 +0.06	11.99	11.24	11.63	169,658
12 Aug 20	11.53000 -0.20	11.93	11.30	11.62	229,886
11 Aug 20	11.73000 -0.56	12.38	11.67	12.38	145,866
10 Aug 20	12.29000 -0.22	12.89	12.12	12.42	89,833
07 Aug 20	12.51000 +0.72	12.95	11.61	11.61	124,600
06 Aug 20	11.79000 +0.10	12.09	11.46	11.67	89,774
05 Aug 20	11.69000 +0.12	12.05	11.55	11.84	92,033
04 Aug 20	11.57000 +0.07	12.30	11.45	12.09	120,609
03 Aug 20	11.50000 -1.11	12.49	11.32	12.49	192,459
31 Jul 20	12.61000 +1.31	12.70	10.90	11.32	221,856
30 Jul 20	11.30000 -1.02	12.39	11.00	12.25	261,068
29 Jul 20	12.32000 +0.02	12.82	12.20	12.30	211,859
28 Jul 20	12.30000 +0.38	12.75	11.95	11.95	113,278
27 Jul 20	11.92000 +0.02	12.35	11.38	12.00	130,419
24 Jul 20	11.90000 -0.58	12.65	11.79	12.43	125,976
23 Jul 20	12.48000 -0.84	13.46	12.10	13.30	167,535
22 Jul 20	13.32000 +0.23	13.94	13.03	13.13	129,076
21 Jul 20	13.09000 +0.02	13.60	12.91	13.16	240,103
20 Jul 20	13.07000 -0.65	14.00	12.95	13.66	216,496
17 Jul 20	13.72000 +0.02	14.12	13.27	14.07	175,700
16 Jul 20	13.70000 -0.50	14.15	13.35	13.78	163,400
15 Jul 20	14.20000 +0.84	14.25	13.35	13.35	254,600
14 Jul 20	13.36000 -0.81	14.75	12.54	14.29	423,500
13 Jul 20	14.17000 +0.83	14.90	13.30	14.90	449,700
10 Jul 20	13.34000 -0.01	13.72	12.78	13.24	370,500
09 Jul 20	13.35000 -0.44	14.42	13.09	13.74	217,800
08 Jul 20	13.79000 +0.27	14.19	13.33	13.52	207,900
07 Jul 20	13.52000 -0.94	14.85	13.39	14.41	223,600
06 Jul 20	14.46000 +0.73	14.73	13.31	13.87	246,500
02 Jul 20	13.73000 +0.39	14.19	13.08	13.53	466,700
01 Jul 20	13.34000 -0.87	14.40	13.14	14.26	249,300
30 Jun 20	14.21000 +0.96	14.43	13.10	13.10	521,100
29 Jun 20	13.25000 -1.17	14.68	13.01	14.24	389,500
26 Jun 20	14.42000 -0.27	15.19	13.84	14.47	1,668,269
25 Jun 20	14.69000 +0.20	15.70	14.00	14.50	415,906
24 Jun 20	14.49000 +0.26	14.60	13.76	14.25	202,478
23 Jun 20	14.23000 +0.13	14.70	14.07	14.23	258,125
22 Jun 20	14.10000 -0.60	14.53	13.35	14.49	413,684
19 Jun 20	14.70000 +0.44	14.90	13.97	14.00	657,744
18 Jun 20	14.25500 -4.31	16.20	13.97	15.86	3,374,929
17 Jun 20	18.57000 +5.73	19.97	13.08	13.17	1,681,678
16 Jun 20	12.84000 +3.89	15.45	11.21	14.56	1,759,621
15 Jun 20	8.95000 +1.05	9.05	8.05	8.09	74,256
12 Jun 20	7.90000 +0.45	8.12	7.32	7.32	68,256
11 Jun 20	7.45000 -1.11	8.53	7.20	8.31	115,626
10 Jun 20	8.56000 -0.14	9.40	8.31	8.89	95,541
09 Jun 20	8.70000 -0.16	9.46	8.50	8.96	78,889
08 Jun 20	8.86000 +0.82	9.27	8.20	8.25	130,790
05 Jun 20	8.04000 -0.71	9.98	7.68	8.75	189,856
04 Jun 20	8.75000 -0.02	9.01	8.40	8.72	48,109
03 Jun 20	8.77000 -0.22	9.40	8.47	8.73	150,684
02 Jun 20	8.99000 -1.24	10.19	7.96	10.06	275,953
01 Jun 20	10.23000 +0.44	10.88	9.23	9.70	105,111
29 May 20	9.79000 +0.39	9.80	8.40	9.50	70,525
28 May 20	9.40000 +1.73	9.50	7.71	7.86	145,907
27 May 20	7.66500 +0.47	7.86	7.11	7.59	69,805
26 May 20	7.19000 +0.20	7.76	7.08	7.50	27,388
22 May 20	6.99000 -0.29	7.34	6.91	7.34	28,714
21 May 20	7.28000 -0.27	7.65	7.08	7.36	19,519
20 May 20	7.55000 -0.21	7.80	7.40	7.76	40,296
19 May 20	7.76500 +0.41	8.45	7.35	7.35	72,749
18 May 20	7.35000 -0.47	8.48	7.35	8.10	51,992
15 May 20	7.82000 +0.81	8.28	6.55	6.74	58,222
14 May 20	7.01000 -0.12	7.13	6.52	6.81	21,072
13 May 20	7.13000 -0.48	7.69	6.07	7.65	100,656
12 May 20	7.61000 -0.26	8.30	7.51	8.11	59,155
11 May 20	7.87000 +1.01	8.11	6.92	6.92	89,201
08 May 20	6.86000 +0.73	6.99	6.20	6.20	35,827
07 May 20	6.13000 -0.16	6.40	6.00	6.25	35,710
06 May 20	6.29000 -0.14	6.40	5.88	6.40	27,100
05 May 20	6.43000 +0.82	6.89	5.76	5.78	87,902
04 May 20	5.61000 +0.35	6.19	5.08	5.20	35,999
01 May 20	5.26000 -0.29	6.10	5.00	5.63	24,001
30 Apr 20	5.55000 -0.34	5.87	5.50	5.77	20,908
29 Apr 20	5.89000 +0.32	6.33	5.80	5.91	29,172
28 Apr 20	5.57000 +0.32	5.72	5.27	5.40	15,593
27 Apr 20	5.25000 +0.16	5.41	5.05	5.26	33,990
24 Apr 20	5.09000 -0.09	5.20	4.93	5.20	36,225
23 Apr 20	5.18000 +0.44	5.18	4.74	4.84	42,472
22 Apr 20	4.74000 +0.09	4.94	4.63	4.74	21,948
21 Apr 20	4.65000 +0.09	4.77	4.39	4.57	56,716
20 Apr 20	4.56000 +0.06	4.76	4.50	4.53	40,786
17 Apr 20	4.50000 +0.22	4.64	4.36	4.52	34,331
16 Apr 20	4.28000 +0.08	4.49	4.25	4.25	10,158
15 Apr 20	4.20000 -0.31	4.53	4.10	4.53	25,724
14 Apr 20	4.51000 +0.09	4.61	4.43	4.54	32,846
13 Apr 20	4.42000 -0.03	4.60	4.33	4.43	35,598
09 Apr 20	4.45000 -0.04	4.64	4.36	4.50	46,573
08 Apr 20	4.49000 +0.44	4.81	4.01	4.10	53,777
07 Apr 20	4.05000 +0.23	4.21	3.77	3.85	57,942
06 Apr 20	3.82000 +0.23	3.99	3.81	3.90	62,787
03 Apr 20	3.59000 -0.22	3.90	3.44	3.82	21,327
02 Apr 20	3.81000 +0.06	3.99	3.68	3.72	32,723
01 Apr 20	3.75000 -0.37	4.02	3.59	4.02	55,566
31 Mar 20	4.12000 -0.03	4.32	3.91	4.17	21,897
30 Mar 20	4.15000 -0.08	4.42	3.97	4.36	68,550
27 Mar 20	4.23000 -0.43	4.58	4.05	4.58	28,808
26 Mar 20	4.66000 +0.48	4.80	4.15	4.15	77,588
25 Mar 20	4.18000 +0.06	4.34	4.05	4.18	44,476
24 Mar 20	4.12000 +0.44	4.38	3.20	3.69	125,447
23 Mar 20	3.68000 -0.03	3.97	3.50	3.60	43,469
20 Mar 20	3.71000 +0.36	3.87	3.35	3.40	66,000
19 Mar 20	3.35000 +0.21	3.53	3.31	3.50	104,964
18 Mar 20	3.14000 +0.11	4.44	3.12	4.00	165,806
17 Mar 20	3.03000 -0.30	4.11	2.95	3.40	118,404
16 Mar 20	3.33000 -0.70	3.90	3.31	3.90	43,154
13 Mar 20	4.03000 -0.08	4.50	3.85	4.50	66,290
12 Mar 20	4.11000 -0.74	4.98	3.31	4.56	56,181
11 Mar 20	4.85000 -1.24	6.19	4.53	5.93	60,071
10 Mar 20	6.08500 -0.84	7.08	5.89	7.06	65,781
09 Mar 20	6.93000 -0.07	6.94	6.70	6.90	58,866
06 Mar 20	7.00000 +0.05	7.23	6.92	6.96	14,816
05 Mar 20	6.95000 -0.15	7.20	6.95	7.03	16,116
04 Mar 20	7.10000 +0.04	7.20	7.05	7.07	24,656
03 Mar 20	7.06000 +0.10	7.06	6.99	7.00	12,020
02 Mar 20	6.96000 -0.04	7.19	6.90	6.91	24,231
28 Feb 20	7.00000 +0.03	7.00	6.80	6.83	27,774
27 Feb 20	6.97000 -0.27	7.15	6.80	7.08	21,894
26 Feb 20	7.24000 +0.34	7.24	6.84	6.93	21,214
25 Feb 20	6.90000 -0.10	7.01	6.70	6.95	16,191
24 Feb 20	7.00000 +0.08	7.00	6.70	6.71	9,494
21 Feb 20	6.92000 -0.05	7.10	6.80	7.00	36,159
20 Feb 20	6.97000 +0.15	7.00	6.79	6.85	24,084
19 Feb 20	6.82000 +0.11	6.95	6.57	6.78	28,299
18 Feb 20	6.71000 -0.08	7.01	6.70	6.86	49,861
14 Feb 20	6.79000 -0.24	7.12	6.79	7.12	20,598
13 Feb 20	7.03000 +0.21	7.39	6.55	6.70	42,402
12 Feb 20	6.82000 +0.09	6.95	6.60	6.60	34,610
11 Feb 20	6.73000 +0.00	6.93	6.45	6.45	37,374
10 Feb 20	6.73000 -0.46	7.50	6.67	7.12	88,441
07 Feb 20	7.19000 -0.99	8.50	6.40	8.21	107,834
06 Feb 20	8.18000 -0.42	8.60	8.18	8.60	15,826
05 Feb 20	8.60000 -0.11	9.10	8.19	9.02	51,778
04 Feb 20	8.71000 -0.35	9.25	8.32	9.08	42,535
03 Feb 20	9.06000 +0.51	9.06	8.55	8.55	32,084
31 Jan 20	8.55000 -0.05	8.84	8.50	8.60	12,547
30 Jan 20	8.60000 +0.10	8.89	8.42	8.48	39,346
29 Jan 20	8.50000 -0.55	9.17	8.42	9.15	211,576
28 Jan 20	9.05000 +0.25	9.06	8.82	9.00	6,445
27 Jan 20	8.80000 -0.25	9.09	8.35	9.09	30,531
24 Jan 20	9.05000 -0.25	9.29	8.90	8.99	14,241
23 Jan 20	9.30000 -0.13	9.39	8.40	9.39	39,250
22 Jan 20	9.43000 -0.27	10.11	9.43	9.81	49,543
21 Jan 20	9.70000 -0.33	10.20	9.70	9.90	34,768
17 Jan 20	10.03000 -0.01	10.25	9.68	10.04	75,190
16 Jan 20	10.04000 -0.54	10.96	9.55	10.85	68,468
15 Jan 20	10.58000 +0.35	11.30	9.59	10.25	102,546
14 Jan 20	10.23000 +0.22	10.91	9.70	10.21	69,722
13 Jan 20	10.01000 +0.74	10.96	9.18	9.18	41,992
10 Jan 20	9.27000 +0.65	10.00	8.87	8.87	66,140
09 Jan 20	8.62000 +0.16	8.76	8.14	8.23	36,586
08 Jan 20	8.46000 -0.49	9.15	8.36	8.90	24,563
07 Jan 20	8.95000 -0.01	9.93	8.44	8.97	63,053
06 Jan 20	8.96000 +0.33	9.01	8.50	8.88	21,292
03 Jan 20	8.63000 -0.51	9.13	8.13	9.13	55,449
02 Jan 20	9.14000 +1.64	9.20	7.01	7.18	65,232
31 Dec 19	7.50000 -0.39	8.03	7.24	7.88	40,677
30 Dec 19	7.89000 -0.61	8.53	7.75	8.48	59,217
27 Dec 19	8.50000 -0.52	8.96	8.45	8.90	31,363
26 Dec 19	9.02000 +0.27	9.10	8.75	8.75	8,821
24 Dec 19	8.75000 -0.04	8.75	8.56	8.75	7,102
23 Dec 19	8.79000 -0.30	9.30	8.50	9.10	38,764
20 Dec 19	9.09000 +0.96	9.14	8.15	8.19	83,413
19 Dec 19	8.13000 +1.02	8.50	7.22	7.28	83,672
18 Dec 19	7.11000 -0.25	7.33	7.11	7.11	27,417
17 Dec 19	7.36000 +0.26	7.59	7.08	7.08	37,324
16 Dec 19	7.10000 -0.37	7.50	7.05	7.46	42,219
13 Dec 19	7.47000 -0.28	7.75	7.17	7.75	100,303
12 Dec 19	7.75000 -0.05	7.80	7.55	7.80	13,228
11 Dec 19	7.80000 +0.10	7.80	7.48	7.70	25,371
10 Dec 19	7.70000 +0.22	7.80	7.50	7.50	13,393
09 Dec 19	7.48000 -0.22	7.84	7.45	7.67	30,607
06 Dec 19	7.70000 -0.19	7.96	7.55	7.80	14,469
05 Dec 19	7.89000 +0.39	7.90	7.40	7.65	21,718
04 Dec 19	7.50000 -0.74	8.20	7.19	8.20	93,816
03 Dec 19	8.24000 -0.16	8.30	8.15	8.30	11,966
02 Dec 19	8.40000 +0.75	8.40	7.60	7.80	85,830
29 Nov 19	7.65000 +0.19	7.75	7.35	7.43	7,498
27 Nov 19	7.46000 +0.11	7.59	7.18	7.38	10,773
26 Nov 19	7.35000 -0.09	7.56	7.00	7.40	58,139
25 Nov 19	7.44000 +0.29	7.44	7.13	7.35	27,786
22 Nov 19	7.15000 +0.30	7.43	6.80	6.80	16,365
21 Nov 19	6.85000 +0.07	7.15	6.71	6.71	30,373
20 Nov 19	6.78000 -1.42	8.20	6.74	7.85	64,812
19 Nov 19	8.20000 +0.67	8.36	7.62	7.74	75,855
18 Nov 19	7.53000 -0.28	7.77	7.30	7.77	87,128
15 Nov 19	7.81000 -0.29	8.45	7.76	8.37	30,231
14 Nov 19	8.10000 -0.40	8.50	7.54	8.22	62,319
13 Nov 19	8.50000 +2.74	8.87	5.86	5.86	245,258
12 Nov 19	5.76500 +0.03	6.05	5.73	5.81	30,736
11 Nov 19	5.74000 -0.05	6.09	5.72	5.94	44,226
08 Nov 19	5.79000 +0.05	6.03	5.76	5.81	9,853
07 Nov 19	5.74000 -0.07	5.95	5.55	5.88	30,086
06 Nov 19	5.81000 -0.12	6.04	5.78	5.83	40,595
05 Nov 19	5.93000 +0.01	6.09	5.71	5.99	68,696
04 Nov 19	5.92000 -0.20	6.08	5.70	6.05	56,951
01 Nov 19	6.12000 +0.45	6.19	5.74	6.05	63,694
31 Oct 19	5.67000 -0.30	6.00	5.67	5.89	23,456
30 Oct 19	5.97500 +0.05	6.17	5.72	5.93	17,549
29 Oct 19	5.93000 +0.26	6.00	5.70	5.73	67,060
28 Oct 19	5.67000 +0.10	5.98	5.58	5.85	44,946
25 Oct 19	5.57000 -0.09	6.05	5.57	5.89	10,603
24 Oct 19	5.66000 -0.02	5.82	5.66	5.70	13,953
23 Oct 19	5.68000 -0.02	5.98	5.66	5.68	84,226
22 Oct 19	5.70000 -0.20	6.05	5.70	5.86	64,844
21 Oct 19	5.90000 +0.56	6.66	5.66	5.66	173,752
18 Oct 19	5.34000 -0.57	6.25	4.89	5.95	117,001
17 Oct 19	5.91000 -0.49	6.50	5.62	6.45	126,809
16 Oct 19	6.40000 -0.10	6.95	6.06	6.55	52,466
15 Oct 19	6.50000 -0.65	7.43	6.50	7.05	50,628
14 Oct 19	7.15000 -0.24	7.68	6.65	7.18	46,885
11 Oct 19	7.39000 +0.48	7.65	6.69	7.03	81,401
10 Oct 19	6.91000 -0.10	7.13	6.12	7.03	67,190
09 Oct 19	7.01000 -0.42	7.60	7.00	7.60	59,787
08 Oct 19	7.43000 -0.08	7.67	7.01	7.51	11,819
07 Oct 19	7.51000 -0.30	7.82	7.51	7.81	12,038
04 Oct 19	7.81000 +0.11	8.10	7.60	7.60	22,850
03 Oct 19	7.70000 -0.15	8.39	7.50	8.20	18,021
02 Oct 19	7.85000 -1.23	8.78	7.76	8.78	22,065
01 Oct 19	9.08000 +0.08	9.45	8.82	8.94	19,570
30 Sep 19	9.00000 -0.17	9.20	8.81	9.11	27,745
27 Sep 19	9.17000 -0.53	9.95	9.04	9.78	80,949
26 Sep 19	9.70000 +0.89	10.39	9.20	9.29	55,701
25 Sep 19	8.81000 -0.34	9.20	8.63	9.08	29,774
24 Sep 19	9.15000 +0.03	10.50	8.75	9.12	48,771
23 Sep 19	9.12000 +0.10	9.80	8.84	9.10	36,026
20 Sep 19	9.02000 -1.12	11.03	8.93	9.80	98,140
19 Sep 19	10.14000 -0.77	11.19	10.14	11.09	77,633
18 Sep 19	10.91000 +1.36	11.87	9.57	9.57	67,872
17 Sep 19	9.55000 -0.24	10.15	9.09	9.80	62,852
16 Sep 19	9.79000 +2.00	9.95	7.62	7.80	59,273
13 Sep 19	7.79000 -0.18	8.17	7.27	7.75	17,593
12 Sep 19	7.97000 -0.14	8.27	7.51	8.27	20,458
11 Sep 19	8.11000 +0.31	8.48	7.81	7.90	53,762
10 Sep 19	7.80000 +0.70	7.99	7.43	7.99	33,002
09 Sep 19	7.10000 +0.19	7.27	7.01	7.08	4,482
06 Sep 19	6.91000 -0.01	7.25	6.90	6.92	4,472
05 Sep 19	6.92000 +0.17	6.93	6.58	6.93	5,642
04 Sep 19	6.75000 +0.28	7.97	6.50	7.72	12,984
03 Sep 19	6.47000 -0.33	7.05	6.32	6.55	22,483
30 Aug 19	6.80000 +0.11	6.86	6.30	6.86	6,703
29 Aug 19	6.69000 +0.63	6.99	5.95	6.12	16,150
28 Aug 19	6.06000 -0.19	6.30	5.90	6.17	10,413
27 Aug 19	6.25000 +0.05	6.29	5.91	6.09	8,441
26 Aug 19	6.20000 -0.16	6.34	5.59	6.32	12,352
23 Aug 19	6.36000 +0.05	6.37	5.42	6.37	22,006
22 Aug 19	6.31000 -0.22	6.66	6.31	6.54	24,348
21 Aug 19	6.53000 -0.09	6.66	6.45	6.60	6,081
20 Aug 19	6.62000 -0.02	6.67	6.43	6.44	1,559
19 Aug 19	6.64000 -0.04	6.80	6.12	6.70	36,762
16 Aug 19	6.68000 -0.32	7.10	6.66	6.94	3,521
15 Aug 19	7.00000 -0.02	7.10	6.63	7.02	14,927
14 Aug 19	7.02000 -0.17	7.20	6.59	6.59	14,178
13 Aug 19	7.19000 +0.24	7.49	6.60	6.90	10,585
12 Aug 19	6.95000 +0.17	7.00	6.65	6.75	10,344
09 Aug 19	6.78000 +0.01	6.79	6.60	6.62	4,037
08 Aug 19	6.77000 +0.03	6.88	6.56	6.79	12,325
07 Aug 19	6.74000 -0.11	6.77	6.55	6.70	6,125
06 Aug 19	6.85000 +0.15	6.99	6.71	6.71	3,379
05 Aug 19	6.70000 -0.11	7.01	6.70	6.72	10,514
02 Aug 19	6.81000 -0.26	7.31	6.70	7.31	9,135
01 Aug 19	7.07000 -0.04	8.00	6.85	6.85	5,317
31 Jul 19	7.11000 +0.21	7.20	6.82	6.82	13,404
30 Jul 19	6.90000 -0.22	7.20	6.80	7.07	9,895
29 Jul 19	7.12000 +0.35	7.17	6.80	6.95	18,239
26 Jul 19	6.77000 +0.05	7.00	6.70	7.00	13,361
25 Jul 19	6.72000 -0.08	7.02	6.68	6.81	12,501
24 Jul 19	6.80000 -0.02	7.31	6.70	6.70	19,471
23 Jul 19	6.82000 -0.39	7.80	6.69	7.25	27,900
22 Jul 19	7.21000 -0.62	8.25	6.81	7.85	23,434
19 Jul 19	7.83000 +0.00	8.72	7.30	7.88	28,391
18 Jul 19	7.83000 -0.14	8.20	7.71	7.71	18,890
17 Jul 19	7.97000 -0.05	8.20	7.72	8.04	12,318
16 Jul 19	8.02000 -0.27	8.47	8.00	8.19	15,901
15 Jul 19	8.29000 -0.31	8.80	8.03	8.70	19,179
12 Jul 19	8.60000 +0.56	8.75	8.05	8.11	38,687
11 Jul 19	8.04000 +0.27	8.32	7.80	7.80	34,197
10 Jul 19	7.77000 -0.11	8.39	7.71	7.88	33,134
09 Jul 19	7.88000 -0.27	8.18	7.61	8.11	41,251
08 Jul 19	8.15000 +0.14	8.46	7.95	8.06	43,348
05 Jul 19	8.01000 -0.61	9.12	8.00	8.70	66,155
03 Jul 19	8.62000 -0.48	9.42	8.62	9.10	26,298
02 Jul 19	9.10000 -0.50	9.71	8.75	9.61	36,739
01 Jul 19	9.60000 -0.36	10.31	8.96	10.08	49,402
28 Jun 19	9.96000 -0.10	10.36	9.61	10.08	38,545
27 Jun 19	10.06000 +0.25	10.18	9.82	9.90	9,122
26 Jun 19	9.81000 -0.06	10.35	9.81	9.90	9,364
25 Jun 19	9.87000 -0.10	10.66	9.60	10.00	25,134
24 Jun 19	9.97000 +0.39	10.61	9.03	9.50	48,052
21 Jun 19	9.58000 -0.89	11.06	9.52	10.38	72,719
20 Jun 19	10.47000 -0.27	10.78	9.96	10.44	73,878
19 Jun 19	10.74000 -0.16	11.08	10.01	10.80	15,557
18 Jun 19	10.90000 -0.02	11.13	10.86	10.99	31,262
17 Jun 19	10.92000 +0.10	11.40	10.69	10.82	61,450
14 Jun 19	10.82000 +0.17	10.93	9.85	10.62	42,384
13 Jun 19	10.65000 -0.14	11.00	10.51	10.74	20,385
12 Jun 19	10.79000 -0.33	11.73	10.65	11.00	64,848
11 Jun 19	11.12000 +0.36	11.23	9.81	10.82	30,278
10 Jun 19	10.76000 +0.24	11.21	9.61	10.54	133,119
07 Jun 19	10.52000 -0.96	11.59	9.10	11.59	254,005
06 Jun 19	11.48000 -0.22	11.89	11.45	11.72	35,497
05 Jun 19	11.70000 -0.16	11.89	11.51	11.60	34,042
04 Jun 19	11.86000 +0.26	12.05	11.50	11.50	60,256
03 Jun 19	11.60000 -0.27	12.63	11.41	12.07	141,657
31 May 19	11.87000 +0.33	12.11	11.20	11.36	73,867
30 May 19	11.54000 -0.41	12.07	11.20	11.95	119,959
29 May 19	11.95000 +0.56	11.95	10.89	11.58	151,444
28 May 19	11.39000 +0.14	11.65	10.64	11.25	174,042
24 May 19	11.25000 +0.06	11.80	10.82	11.20	312,996
23 May 19	11.19000 +0.00	16.90	10.20	14.00	1,718,554