FUNDMANAGER.co.uk

Immunovant Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	28.59000 +0.97	29.14	27.62	27.76	1,440,031
19 Oct 26	27.62000 +0.89	27.84	26.52	27.12	1,375,251
16 Oct 26	26.73000 -0.78	27.42	26.27	27.42	1,462,169
15 Oct 26	27.51000 -0.39	28.33	27.48	28.03	1,649,270
14 Oct 26	27.90000 -0.81	28.79	27.83	28.46	1,772,108
13 Oct 26	28.71000 -0.77	29.64	28.70	29.37	1,242,632
12 Oct 26	29.48000 -0.99	30.59	28.61	30.17	2,241,917
09 Oct 26	30.47000 +0.21	30.64	30.07	30.25	1,494,821
08 Oct 26	30.26000 -1.78	31.50	29.80	31.40	1,755,337
07 Oct 26	32.04000 -0.07	32.75	31.58	31.72	1,131,364
06 Oct 26	32.11000 -1.14	33.51	31.36	33.51	1,666,752
05 Oct 26	33.25000 -0.37	33.99	32.95	33.99	1,103,226
02 Oct 26	33.62000 -0.03	34.24	33.21	34.11	962,176
01 Oct 26	33.65000 -0.13	34.60	33.30	33.56	1,666,012
30 Sep 26	33.78000 +0.32	34.19	33.12	33.62	1,433,543
29 Sep 26	33.46000 -0.03	33.53	32.45	33.43	1,214,501
28 Sep 26	33.49000 +0.19	33.77	32.65	32.93	1,229,297
25 Sep 26	33.30000 -0.70	34.22	33.17	34.00	2,350,111
24 Sep 26	34.00000 -0.54	34.54	33.35	34.21	1,479,998
23 Sep 26	34.54000 -2.75	37.00	33.60	36.35	3,652,868
22 Sep 26	37.29000 +0.11	38.15	36.84	37.38	2,255,234
21 Sep 26	37.18000 +0.23	37.49	36.55	37.23	1,031,372
18 Sep 26	36.95000 -0.70	38.35	36.80	37.52	2,941,289
17 Sep 26	37.65000 +1.27	37.68	36.54	37.09	1,330,617
16 Sep 26	36.38000 -0.27	37.22	36.11	36.75	1,169,239
15 Sep 26	36.65000 -1.01	37.49	36.19	37.43	1,554,275
14 Sep 26	37.66000 +0.30	38.03	37.00	37.25	1,096,164
11 Sep 26	37.36000 -0.74	38.93	37.19	38.62	1,031,177
10 Sep 26	38.10000 -0.65	38.31	37.53	38.18	1,083,387
09 Sep 26	38.75000 -0.82	39.73	38.67	39.11	1,023,611
08 Sep 26	39.57000 +0.32	40.56	38.34	38.59	1,513,723
04 Sep 26	39.25000 +0.13	39.73	38.73	39.44	765,742
03 Sep 26	39.12000 -0.37	39.48	38.64	39.48	1,235,429
02 Sep 26	39.49000 -0.41	40.96	38.61	40.15	1,331,015
01 Sep 26	39.90000 -0.92	41.37	39.20	40.60	1,585,489
31 Aug 26	40.82000 -0.38	41.28	39.91	40.96	1,391,917
28 Aug 26	41.20000 -2.62	43.38	41.08	43.27	1,082,546
27 Aug 26	43.82000 -0.07	43.94	43.14	43.60	868,536
26 Aug 26	43.89000 +0.39	44.21	42.65	43.54	852,423
25 Aug 26	43.50000 +0.18	44.50	43.27	43.79	1,346,367
24 Aug 26	43.32000 -1.05	44.04	43.20	44.00	1,149,416
21 Aug 26	44.37000 +0.02	45.12	44.08	44.85	846,595
20 Aug 26	44.35000 -0.61	44.69	43.42	44.37	923,262
19 Aug 26	44.96000 +0.66	45.42	44.11	45.26	1,253,655
18 Aug 26	44.30000 +0.59	44.38	42.64	42.95	1,544,272
17 Aug 26	43.71000 +1.89	43.89	41.46	41.72	1,215,352
14 Aug 26	41.82000 +0.00	42.16	40.82	42.16	722,452
13 Aug 26	41.82000 -0.78	42.92	41.63	42.92	1,360,763
12 Aug 26	42.60000 +1.67	42.62	40.71	40.92	2,002,100
11 Aug 26	40.93000 +1.04	40.93	38.99	39.66	1,138,887
10 Aug 26	39.89000 -0.06	40.00	39.13	39.95	1,062,369
07 Aug 26	39.95000 +0.21	40.33	38.95	39.86	812,517
06 Aug 26	39.74000 +0.46	39.85	37.98	37.98	902,121
05 Aug 26	39.28000 -0.08	39.97	38.72	39.73	1,161,343
04 Aug 26	39.36000 +0.85	39.76	38.80	39.13	990,653
03 Aug 26	38.51000 -0.11	38.87	36.78	38.28	704,170
31 Jul 26	38.62000 -0.86	39.32	38.00	39.31	669,640
30 Jul 26	39.48000 +0.87	39.80	38.47	38.61	667,874
29 Jul 26	38.61000 -0.29	39.41	37.75	38.98	1,620,326
28 Jul 26	38.90000 -1.19	40.28	38.58	40.09	897,349
27 Jul 26	40.09000 +0.68	40.77	39.72	39.97	930,532
24 Jul 26	39.41000 +0.04	39.87	38.70	39.80	726,901
23 Jul 26	39.37000 +0.32	39.60	38.00	38.39	784,112
22 Jul 26	39.05000 -0.48	39.43	38.77	39.13	767,075
21 Jul 26	39.53000 -0.39	40.25	39.33	39.76	1,248,057
20 Jul 26	39.92000 -0.34	41.21	39.77	40.30	733,369
17 Jul 26	40.26000 +1.30	40.47	38.01	38.17	881,824
16 Jul 26	38.96000 -0.92	39.87	38.47	39.50	966,912
15 Jul 26	39.88000 +1.11	39.91	37.91	38.48	754,604
14 Jul 26	38.77000 +0.07	39.00	38.15	38.82	762,049
13 Jul 26	38.70000 -1.01	39.33	37.53	39.24	806,418
10 Jul 26	39.71000 -1.38	41.10	39.40	41.10	1,094,947
09 Jul 26	41.09000 +0.78	41.23	40.36	40.36	998,353
08 Jul 26	40.31000 +0.22	40.38	38.88	39.54	1,172,851
07 Jul 26	40.09000 +1.49	40.77	38.49	38.89	2,216,125
06 Jul 26	38.60000 -0.19	39.23	38.26	38.45	1,066,371
02 Jul 26	38.79000 +0.65	38.85	37.75	38.48	1,036,271
01 Jul 26	38.14000 -0.39	38.87	37.74	38.55	828,593
30 Jun 26	38.53000 +0.02	39.13	38.09	38.61	1,407,365
29 Jun 26	38.51000 -0.34	38.82	37.90	38.29	1,329,117
26 Jun 26	38.85000 +0.61	39.28	37.51	38.01	3,360,341
25 Jun 26	38.24000 +0.02	39.28	37.98	38.28	2,153,553
24 Jun 26	38.22000 +0.60	38.64	37.58	37.72	1,535,668
23 Jun 26	37.62000 -0.48	38.90	37.36	37.36	921,843
22 Jun 26	38.10000 +2.76	38.74	35.94	36.43	2,763,849
18 Jun 26	35.34000 +0.63	35.79	34.40	35.15	3,888,368
17 Jun 26	34.71000 +1.10	35.43	33.69	33.77	1,745,908
16 Jun 26	33.61000 +0.17	33.65	32.86	33.21	1,119,379
15 Jun 26	33.44000 -0.18	34.21	33.13	34.02	1,220,319
12 Jun 26	33.62000 +0.74	33.96	32.62	32.91	1,136,774
11 Jun 26	32.88000 +1.70	33.12	30.97	31.28	1,203,667
10 Jun 26	31.18000 -0.43	32.40	30.99	31.37	1,493,031
09 Jun 26	31.61000 +0.81	31.66	30.24	31.42	1,699,019
08 Jun 26	30.80000 -0.31	31.69	30.59	31.67	998,085
05 Jun 26	31.11000 -1.56	32.88	30.78	32.48	864,663
04 Jun 26	32.67000 +1.52	32.88	31.05	31.31	1,341,557
03 Jun 26	31.15000 +0.23	31.32	30.33	30.82	1,862,577
02 Jun 26	30.92000 -1.94	32.70	30.44	32.68	1,926,200
01 Jun 26	32.86000 -0.44	33.32	32.33	33.00	1,591,711
29 May 26	33.30000 -0.20	33.74	32.62	33.45	1,683,222
28 May 26	33.50000 +0.09	33.86	32.05	33.00	2,009,805
27 May 26	33.41000 -0.42	34.63	33.14	33.94	1,753,834
26 May 26	33.83000 -0.32	35.46	33.54	34.95	1,879,816
22 May 26	34.15000 +0.02	34.95	33.59	34.17	1,685,398
21 May 26	34.13000 -1.43	35.76	32.78	35.62	4,601,240
20 May 26	35.56000 +9.27	36.28	30.10	30.44	19,376,642
19 May 26	26.29000 -0.24	26.42	25.75	26.39	1,440,235
18 May 26	26.53000 -0.96	27.62	26.06	27.52	1,275,136
15 May 26	27.49000 -1.47	28.59	27.33	28.59	1,251,016
14 May 26	28.96000 -0.29	29.53	28.32	29.35	1,218,852
13 May 26	29.25000 +0.60	29.35	28.29	28.50	1,222,921
12 May 26	28.65000 -0.41	29.30	27.92	29.22	1,145,132
11 May 26	29.06000 +0.12	30.16	28.64	28.94	1,150,752
08 May 26	28.94000 +1.72	29.85	27.16	27.32	1,832,815
07 May 26	27.22000 -1.45	28.80	26.76	28.73	1,238,741
06 May 26	28.67000 +0.83	28.84	27.80	28.02	1,250,723
05 May 26	27.84000 -0.01	28.59	27.14	28.27	1,047,764
04 May 26	27.85000 +0.73	27.89	26.91	26.91	1,004,744
01 May 26	27.12000 -0.02	27.59	26.52	27.23	929,793
30 Apr 26	27.14500 +0.19	27.64	26.88	27.01	2,059,273
29 Apr 26	26.95000 -0.04	27.61	26.13	26.53	1,767,051
28 Apr 26	26.99000 -1.63	29.16	26.00	28.62	2,354,881
27 Apr 26	28.62000 +0.04	29.26	28.47	28.56	934,843
24 Apr 26	28.58000 -0.33	29.18	28.29	28.96	1,334,741
23 Apr 26	28.91000 -0.58	30.09	28.53	29.49	1,333,118
22 Apr 26	29.49000 +1.21	29.55	28.30	28.55	1,853,205
21 Apr 26	28.28000 -0.25	28.69	27.82	28.46	1,154,747
20 Apr 26	28.53000 -0.77	29.36	28.44	29.20	1,501,530
17 Apr 26	29.30000 +1.95	29.48	27.50	27.80	3,421,823
16 Apr 26	27.35000 -0.08	27.87	26.75	27.37	2,143,197
15 Apr 26	27.43000 +0.88	27.63	26.49	26.89	1,579,852
14 Apr 26	26.55000 +1.43	26.96	25.04	25.15	2,314,415
13 Apr 26	25.12000 +0.62	25.55	24.36	24.43	804,138
10 Apr 26	24.50000 -1.15	25.73	24.48	25.73	1,212,276
09 Apr 26	25.65000 +0.92	25.81	24.48	24.60	1,847,578
08 Apr 26	24.73000 +0.12	25.62	24.53	25.39	1,326,640
07 Apr 26	24.61000 -0.28	24.80	23.93	24.78	1,351,867
06 Apr 26	24.89000 +0.39	24.97	24.14	24.33	1,151,756
02 Apr 26	24.50000 -0.60	25.37	23.24	23.76	2,013,020
01 Apr 26	25.10000 +0.26	25.86	25.00	25.13	700,578
31 Mar 26	24.84000 +1.29	25.10	23.92	24.13	1,819,249
30 Mar 26	23.55000 -0.43	24.53	23.38	23.92	1,157,262
27 Mar 26	23.98000 -1.38	25.56	23.95	25.26	1,133,141
26 Mar 26	25.36000 +0.60	25.84	24.30	24.35	1,035,283
25 Mar 26	24.76000 +0.92	25.17	24.26	24.28	1,008,439
24 Mar 26	23.84000 -0.54	24.40	23.28	23.90	1,381,201
23 Mar 26	24.38000 +1.40	24.67	23.06	23.22	1,684,342
20 Mar 26	22.98000 -0.67	24.04	22.79	23.57	3,884,986
19 Mar 26	23.65000 +0.05	23.85	23.00	23.35	998,835
18 Mar 26	23.60000 -1.50	25.42	23.52	24.97	1,424,161
17 Mar 26	25.10000 +0.10	25.28	24.70	24.84	1,109,841
16 Mar 26	25.00000 +0.59	25.34	24.50	24.65	1,441,650
13 Mar 26	24.41000 -0.58	25.77	24.22	25.31	1,104,124
12 Mar 26	24.99000 -0.57	25.19	24.60	25.19	1,050,689
11 Mar 26	25.56000 -0.16	25.96	25.35	25.63	628,522
10 Mar 26	25.72000 -0.69	26.74	25.25	26.36	1,186,210
09 Mar 26	26.41000 -0.25	26.84	25.04	26.43	1,234,817
06 Mar 26	26.66000 -0.06	26.67	25.58	26.06	938,898
05 Mar 26	26.72000 -0.36	27.19	26.21	27.07	1,121,928
04 Mar 26	27.08000 +0.37	27.53	26.60	26.98	1,244,127
03 Mar 26	26.71000 -1.04	27.35	26.30	26.85	830,413
02 Mar 26	27.75000 +0.02	28.27	27.11	27.11	1,066,021
27 Feb 26	27.73000 +0.32	27.76	26.62	27.14	987,622
26 Feb 26	27.41000 +0.18	27.83	26.61	27.22	1,128,332
25 Feb 26	27.23000 -0.16	29.25	26.59	28.18	1,883,652
24 Feb 26	27.39000 +0.19	27.84	26.93	27.39	835,934
23 Feb 26	27.20000 +0.60	27.66	26.66	26.72	965,000
20 Feb 26	26.60000 +0.24	26.77	25.76	26.17	719,219
19 Feb 26	26.36000 -0.29	26.67	26.09	26.55	630,421
18 Feb 26	26.65000 +0.37	27.08	26.14	26.22	991,849
17 Feb 26	26.28000 +0.53	26.63	25.72	25.91	1,178,025
13 Feb 26	25.75000 +0.11	26.16	25.50	25.50	1,155,165
12 Feb 26	25.64000 -0.30	26.41	25.09	26.01	1,165,581
11 Feb 26	25.94000 -0.74	26.95	25.62	26.78	1,389,487
10 Feb 26	26.68000 -0.81	27.58	26.46	27.50	1,749,071
09 Feb 26	27.49000 +0.44	27.92	26.25	27.69	1,943,732
06 Feb 26	27.05000 +2.99	27.34	24.85	26.88	3,308,908
05 Feb 26	24.06000 -1.09	25.93	23.90	24.84	2,087,404
04 Feb 26	25.15000 -0.65	25.95	24.38	25.79	1,910,605
03 Feb 26	25.80000 -0.28	26.82	25.51	26.07	981,012
02 Feb 26	26.08000 +0.08	26.42	25.79	25.90	1,174,909
30 Jan 26	26.00000 -0.45	26.42	25.42	26.20	1,825,427
29 Jan 26	26.45000 +0.39	26.52	25.76	25.92	846,336
28 Jan 26	26.06000 -0.77	26.86	25.97	26.80	606,361
27 Jan 26	26.83000 +0.23	27.11	26.32	26.62	808,494
26 Jan 26	26.60000 +0.59	27.44	25.55	25.82	1,590,595
23 Jan 26	26.01000 -0.17	26.60	25.30	26.06	1,131,773
22 Jan 26	26.18000 +0.16	26.56	25.85	25.99	1,646,806
21 Jan 26	26.02000 -0.12	26.69	25.98	26.03	1,308,884
20 Jan 26	26.14000 -0.13	26.47	25.43	25.72	1,326,810
16 Jan 26	26.27000 +0.27	26.60	25.61	25.62	1,661,319
15 Jan 26	26.00000 -1.35	27.34	25.58	27.33	1,854,340
14 Jan 26	27.35000 +1.17	27.37	25.70	26.08	1,802,653
13 Jan 26	26.18000 +0.37	26.41	25.18	25.76	1,570,358
12 Jan 26	25.81000 -0.22	26.22	25.37	26.04	1,155,413
09 Jan 26	26.03000 -0.28	27.80	26.00	26.67	1,591,975
08 Jan 26	26.31000 -0.42	26.62	25.78	26.32	1,381,256
07 Jan 26	26.73000 +0.83	27.38	25.90	26.05	1,745,294
06 Jan 26	25.90000 +0.93	26.39	24.98	25.83	2,851,225
05 Jan 26	24.97000 -0.94	25.90	24.70	25.78	1,930,087
02 Jan 26	25.91000 +0.49	26.62	25.48	25.58	1,733,960
31 Dec 25	25.42000 +0.07	25.71	25.05	25.32	989,651
30 Dec 25	25.35000 -0.26	25.60	24.95	25.45	1,178,229
29 Dec 25	25.61000 -0.55	26.30	25.41	26.04	1,524,274
26 Dec 25	26.16000 -0.72	26.75	25.82	26.73	1,077,838
24 Dec 25	26.88000 +0.12	27.16	26.57	26.90	507,947
23 Dec 25	26.76000 -0.78	27.49	26.34	27.41	1,386,086
22 Dec 25	27.54000 +0.86	27.64	26.62	26.62	989,107
19 Dec 25	26.68000 +0.50	27.34	26.36	26.44	3,408,358
18 Dec 25	26.18000 -0.80	27.53	25.83	27.01	1,850,944
17 Dec 25	26.98000 +0.37	27.69	26.50	26.70	2,647,013
16 Dec 25	26.61000 +0.61	26.91	25.69	26.08	2,658,246
15 Dec 25	26.00000 -0.42	27.29	25.57	26.73	3,582,994
12 Dec 25	26.42000 +1.61	26.50	24.47	24.90	3,684,095
11 Dec 25	24.81000 +1.25	27.06	22.78	23.46	6,656,859
10 Dec 25	23.56000 +0.80	23.65	22.33	22.66	1,064,898
09 Dec 25	22.76000 -0.41	23.51	22.70	23.33	962,160
08 Dec 25	23.17000 +0.33	23.49	22.96	23.23	1,241,001
05 Dec 25	22.84000 -0.07	23.12	22.58	22.89	829,560
04 Dec 25	22.91000 +0.20	23.31	22.29	22.55	1,318,868
03 Dec 25	22.71000 +0.69	23.06	22.10	22.22	1,042,019
02 Dec 25	22.02000 -0.73	23.06	21.93	22.90	1,489,373
01 Dec 25	22.75000 -1.40	24.14	22.73	24.11	1,102,839
28 Nov 25	24.15000 +0.45	24.42	23.80	24.00	522,461
26 Nov 25	23.70000 -0.25	24.01	23.39	24.00	908,443
25 Nov 25	23.95000 +0.63	24.07	23.00	23.32	1,576,366
24 Nov 25	23.32000 +0.73	23.45	22.43	22.53	1,445,799
21 Nov 25	22.59000 -0.20	22.85	21.86	22.20	1,885,135
20 Nov 25	22.79000 -0.37	24.06	22.75	23.62	1,110,269
19 Nov 25	23.16000 -0.53	23.90	22.99	23.69	902,853
18 Nov 25	23.69000 -0.61	24.30	23.39	24.30	1,090,093
17 Nov 25	24.30000 +0.56	24.73	23.50	23.84	1,272,502
14 Nov 25	23.74000 +0.92	24.83	22.37	22.40	1,559,127
13 Nov 25	22.82000 -0.62	23.98	22.42	23.24	1,168,680
12 Nov 25	23.44000 +0.55	24.10	22.60	22.89	1,579,888
11 Nov 25	22.89000 -0.48	23.63	22.67	23.37	1,479,471
10 Nov 25	23.37000 +0.02	23.80	21.43	22.76	1,728,335
07 Nov 25	23.35000 -0.32	23.66	22.55	23.48	1,580,430
06 Nov 25	23.67000 +0.07	24.27	23.40	23.56	1,565,454
05 Nov 25	23.60000 -0.59	24.30	23.36	23.92	1,470,844
04 Nov 25	24.19000 +0.41	24.54	23.31	23.47	2,014,005
03 Nov 25	23.78000 -0.90	25.17	23.71	24.40	2,108,589
31 Oct 25	24.68000 -0.14	25.33	24.49	24.88	2,721,261
30 Oct 25	24.82000 +3.17	26.17	21.83	22.00	5,720,455
29 Oct 25	21.65000 -0.33	22.14	21.34	22.00	1,443,256
28 Oct 25	21.98000 +0.55	22.00	21.05	21.26	2,011,003
27 Oct 25	21.43000 +2.49	21.82	19.21	19.21	2,464,266
24 Oct 25	18.94000 +0.20	19.01	18.74	18.83	964,157
23 Oct 25	18.74000 -0.16	19.10	18.51	18.96	1,301,851
22 Oct 25	18.90000 -0.33	19.42	18.75	18.99	2,054,293
21 Oct 25	19.23000 +0.01	19.60	18.92	19.30	2,164,620
20 Oct 25	19.22000 +1.71	19.36	17.68	17.74	2,710,975
17 Oct 25	17.51000 +0.10	17.59	17.02	17.34	1,556,498
16 Oct 25	17.41000 -0.52	18.38	17.11	18.07	1,964,443
15 Oct 25	17.93000 +0.44	18.07	17.41	17.58	1,674,535
14 Oct 25	17.49000 +0.14	17.88	16.77	16.90	1,877,333
13 Oct 25	17.35000 +0.32	17.68	16.82	17.04	1,016,843
10 Oct 25	17.03000 -0.45	17.62	16.59	17.62	2,061,712
09 Oct 25	17.48000 +1.40	17.84	16.08	16.15	2,428,177
08 Oct 25	16.07500 -0.03	16.70	16.04	16.20	1,366,578
07 Oct 25	16.11000 -0.44	16.69	15.95	16.61	1,100,308
06 Oct 25	16.55000 -0.35	17.15	16.12	16.99	1,129,634
03 Oct 25	16.90000 +0.17	17.09	16.69	16.89	1,428,789
02 Oct 25	16.73000 +0.39	16.85	16.44	16.50	1,291,866
01 Oct 25	16.34000 +0.22	16.80	16.12	16.12	1,045,768
30 Sep 25	16.12000 +0.06	16.17	15.81	15.88	1,705,314
29 Sep 25	16.06000 -0.17	16.44	15.97	16.27	1,339,556
26 Sep 25	16.23000 +0.56	16.51	15.56	15.69	2,199,380
25 Sep 25	15.67000 +0.21	16.10	15.22	15.37	2,078,889
24 Sep 25	15.46000 +0.56	15.95	15.00	15.06	2,012,879
23 Sep 25	14.90000 -0.69	15.78	14.86	15.71	2,361,249
22 Sep 25	15.59000 +0.81	15.95	14.58	14.77	1,641,047
19 Sep 25	14.78000 -0.62	15.47	14.75	15.47	2,481,455
18 Sep 25	15.40000 +0.29	15.55	15.07	15.35	1,316,439
17 Sep 25	15.11000 -0.18	15.82	15.09	15.36	1,358,747
16 Sep 25	15.29000 -0.24	15.63	15.14	15.51	2,056,139
15 Sep 25	15.53000 -0.63	16.25	15.36	16.21	2,151,293
12 Sep 25	16.16000 -0.64	16.90	16.14	16.70	2,864,671
11 Sep 25	16.80000 +0.60	17.19	16.08	16.20	1,735,302
10 Sep 25	16.20000 -0.20	16.83	16.18	16.46	2,006,806
09 Sep 25	16.40000 +0.03	16.59	16.29	16.46	1,364,904
08 Sep 25	16.37000 -0.77	17.25	16.20	17.20	1,412,218
05 Sep 25	17.14000 +1.02	17.35	16.10	16.17	2,073,729
04 Sep 25	16.12000 -0.58	16.74	16.07	16.58	1,884,895
03 Sep 25	16.70000 +1.63	17.06	14.97	15.03	4,326,668
02 Sep 25	15.07000 +0.38	15.28	14.78	14.83	1,344,850
29 Aug 25	14.69000 -0.13	14.93	14.47	14.82	805,647
28 Aug 25	14.82000 -0.36	15.39	14.80	15.26	662,669
27 Aug 25	15.18000 +0.10	15.19	14.84	15.02	1,639,683
26 Aug 25	15.08000 +0.19	15.17	14.80	14.86	1,029,921
25 Aug 25	14.89000 -0.35	15.35	14.81	15.26	955,990
22 Aug 25	15.24000 +0.40	15.39	14.79	14.96	1,398,642
21 Aug 25	14.84000 +0.02	14.89	14.55	14.65	1,096,830
20 Aug 25	14.82000 +0.00	14.99	14.50	14.80	1,558,555
19 Aug 25	14.82000 -0.44	15.24	14.79	15.19	1,141,467
18 Aug 25	15.26000 +0.04	15.52	15.17	15.28	1,064,575
15 Aug 25	15.22000 +0.02	15.31	14.98	15.31	1,721,019
14 Aug 25	15.20000 -0.69	15.76	15.14	15.61	1,051,811
13 Aug 25	15.89000 +0.68	16.18	15.14	15.35	1,055,403
12 Aug 25	15.21000 +0.45	15.42	14.85	14.85	1,370,129
11 Aug 25	14.76000 -0.70	15.60	14.32	15.50	1,687,903
08 Aug 25	15.46000 -0.27	16.08	15.16	15.66	646,898
07 Aug 25	15.73000 -0.23	16.43	15.54	16.15	688,904
06 Aug 25	15.96000 -0.55	16.48	15.58	16.28	840,771
05 Aug 25	16.51000 +0.42	16.56	15.64	16.11	1,212,392
04 Aug 25	16.09000 +0.38	16.11	15.49	15.78	716,034
01 Aug 25	15.71000 -0.37	16.03	15.37	15.81	1,534,964
31 Jul 25	16.08000 -0.54	16.67	15.84	16.44	1,126,183
30 Jul 25	16.62000 -0.03	17.12	16.33	16.93	1,087,659
29 Jul 25	16.65000 -0.11	16.82	16.46	16.72	1,270,306
28 Jul 25	16.76000 -0.19	17.49	16.62	17.14	1,574,038
25 Jul 25	16.95000 -1.37	17.31	15.31	16.32	4,512,970
24 Jul 25	18.32000 -0.07	18.64	18.01	18.25	1,218,602
23 Jul 25	18.39000 +0.45	18.89	18.02	18.15	1,435,239
22 Jul 25	17.94000 +0.24	18.09	17.77	17.81	924,029
21 Jul 25	17.70000 -0.21	18.32	17.48	18.02	701,177
18 Jul 25	17.91000 -0.37	18.67	17.84	18.49	1,030,185
17 Jul 25	18.28000 +0.47	18.38	17.81	18.01	915,417
16 Jul 25	17.81000 +0.32	17.92	17.41	17.65	978,970
15 Jul 25	17.49000 -1.10	19.06	17.39	18.77	1,846,489
14 Jul 25	18.59000 +0.46	18.70	18.00	18.00	1,337,808
11 Jul 25	18.13000 +0.63	18.23	17.07	17.07	1,272,909
10 Jul 25	17.50000 +0.21	17.63	16.88	17.31	1,194,643
09 Jul 25	17.29000 +0.40	17.52	16.97	17.05	1,474,458
08 Jul 25	16.89000 +0.47	16.98	16.51	16.51	838,544
07 Jul 25	16.42000 -0.53	16.88	16.26	16.72	1,160,962
03 Jul 25	16.95000 +0.14	17.10	16.68	16.85	511,903
02 Jul 25	16.81000 +0.66	17.06	16.00	16.16	1,133,000
01 Jul 25	16.15000 +0.15	16.70	15.85	15.95	1,048,189
30 Jun 25	16.00000 -0.10	16.34	15.80	16.14	924,273
27 Jun 25	16.10000 -0.29	16.44	15.81	16.41	2,689,148
26 Jun 25	16.39000 +0.64	16.45	15.50	15.77	957,701
25 Jun 25	15.75000 -0.25	16.00	15.58	15.99	1,046,874
24 Jun 25	16.00000 +0.53	16.14	15.26	15.67	1,308,130
23 Jun 25	15.47000 -0.33	16.08	15.32	15.73	1,071,129
20 Jun 25	15.80000 -0.06	16.04	15.44	16.04	1,906,198
18 Jun 25	15.86000 +0.55	15.93	15.10	15.32	1,231,988
17 Jun 25	15.31000 -0.18	15.59	15.20	15.37	973,726
16 Jun 25	15.49000 -0.17	15.77	15.14	15.76	1,552,187
13 Jun 25	15.66000 -0.28	16.08	15.35	15.67	1,085,074
12 Jun 25	15.94000 -0.21	16.37	15.60	15.95	2,208,792
11 Jun 25	16.15000 -0.59	17.08	16.12	16.89	1,861,221
10 Jun 25	16.74000 +0.45	16.95	16.30	16.38	1,540,553
09 Jun 25	16.29000 -0.48	17.15	15.95	17.08	1,057,905
06 Jun 25	16.77000 +0.75	17.10	16.26	16.35	2,179,239
05 Jun 25	16.02000 +0.68	16.16	15.02	15.35	1,885,640
04 Jun 25	15.34000 -0.10	15.66	15.30	15.58	737,484
03 Jun 25	15.44000 +0.03	15.84	15.21	15.46	1,037,568
02 Jun 25	15.41000 +0.56	15.49	14.58	14.83	1,012,300
30 May 25	14.85000 -0.04	15.02	14.29	14.77	1,456,915
29 May 25	14.89000 +0.79	15.22	14.09	14.75	1,643,276
28 May 25	14.10000 -0.19	14.92	13.79	14.30	1,431,352
27 May 25	14.29000 -0.17	14.88	14.04	14.79	1,242,087
23 May 25	14.46000 -0.10	14.48	14.11	14.19	754,628
22 May 25	14.56000 +0.15	14.67	14.15	14.48	712,071
21 May 25	14.41000 -0.59	14.94	14.34	14.73	1,074,370
20 May 25	15.00000 +0.30	15.07	14.47	14.70	830,459
19 May 25	14.70000 +0.24	14.79	14.13	14.20	1,243,843
16 May 25	14.46000 +0.54	14.52	13.71	13.99	1,091,699
15 May 25	13.92000 +0.14	14.00	13.63	13.80	666,132
14 May 25	13.78000 -0.24	14.11	13.52	14.02	1,189,574
13 May 25	14.02000 -0.53	14.52	13.91	14.52	1,209,046
12 May 25	14.55000 +0.53	15.17	14.39	14.64	1,046,711
09 May 25	14.02000 -0.28	14.70	14.00	14.30	1,191,253
08 May 25	14.30000 +0.42	14.76	13.36	13.71	940,588
07 May 25	13.88000 +0.04	14.37	13.62	14.05	1,497,143
06 May 25	13.84000 -1.38	15.46	13.73	15.25	1,712,983
05 May 25	15.22000 -0.58	15.81	15.20	15.81	887,072
02 May 25	15.80000 -0.10	16.43	15.77	16.03	906,003
01 May 25	15.90000 -0.25	16.44	15.69	16.10	1,122,080
30 Apr 25	16.15000 +0.93	16.41	14.84	14.96	1,640,314
29 Apr 25	15.22000 -0.20	15.86	15.15	15.42	1,213,705
28 Apr 25	15.42000 +0.70	15.48	14.76	14.83	1,444,735
25 Apr 25	14.72000 -0.35	15.12	14.49	15.12	1,152,828
24 Apr 25	15.07000 +0.62	15.10	14.41	14.45	902,478
23 Apr 25	14.45000 +0.20	15.16	14.36	14.79	1,263,532
22 Apr 25	14.25000 -0.21	15.02	14.05	14.41	1,329,255
21 Apr 25	14.46000 -0.69	15.12	14.01	14.63	3,033,860
17 Apr 25	15.15000 +0.31	15.25	14.73	14.75	1,040,216
16 Apr 25	14.84000 -0.63	15.78	14.50	15.78	1,756,200
15 Apr 25	15.46500 +0.03	15.76	15.22	15.35	1,161,499
14 Apr 25	15.43000 +0.75	15.64	14.59	15.16	1,121,967
11 Apr 25	14.68000 -0.11	14.94	14.30	14.76	1,862,077
10 Apr 25	14.79000 -0.11	15.37	13.49	14.31	2,989,525
09 Apr 25	14.90000 +1.59	15.04	12.72	12.77	5,296,156
08 Apr 25	13.31000 -1.08	15.16	13.08	14.95	1,672,813
07 Apr 25	14.39000 -0.19	15.29	13.59	14.02	2,097,399
04 Apr 25	14.58000 -1.20	15.67	14.16	15.26	3,871,771
03 Apr 25	15.78000 -0.64	16.19	15.44	15.85	1,757,194
02 Apr 25	16.42000 +1.22	16.58	14.90	15.02	3,711,872
01 Apr 25	15.20000 -1.89	17.09	15.00	17.06	3,630,575
31 Mar 25	17.09000 -1.28	17.81	16.72	17.81	2,881,464
28 Mar 25	18.37000 -0.42	18.82	18.10	18.82	833,159
27 Mar 25	18.79000 +0.90	18.96	17.83	18.00	1,145,566
26 Mar 25	17.89000 -0.30	18.36	17.70	18.12	1,691,419
25 Mar 25	18.19000 -1.25	19.40	17.49	19.34	2,468,470
24 Mar 25	19.44000 -0.20	20.26	19.04	19.79	1,571,147
21 Mar 25	19.64000 -0.05	19.75	19.03	19.57	3,965,037
20 Mar 25	19.69000 +0.81	20.33	18.51	18.64	3,203,314
19 Mar 25	18.88000 +0.09	20.44	17.01	17.41	9,232,516
18 Mar 25	18.79000 -1.23	19.89	18.77	19.87	803,026
17 Mar 25	20.02000 +0.50	20.22	19.37	19.60	1,415,062
14 Mar 25	19.52000 +0.73	19.52	18.70	18.94	911,194
13 Mar 25	18.79000 -0.33	19.60	18.57	19.39	588,350
12 Mar 25	19.12000 -0.49	19.83	18.94	19.69	1,897,559
11 Mar 25	19.61000 -0.69	20.35	19.39	20.25	947,998
10 Mar 25	20.30000 +0.28	20.70	19.66	19.89	1,227,106
07 Mar 25	20.02000 +0.50	20.03	18.85	19.45	921,299
06 Mar 25	19.52000 +0.10	19.88	19.16	19.17	762,777
05 Mar 25	19.42000 +0.93	19.55	18.63	18.63	860,821
04 Mar 25	18.49000 +0.05	18.67	17.65	18.26	1,242,776
03 Mar 25	18.44000 -2.16	20.69	18.13	20.25	1,573,215
28 Feb 25	20.60000 +0.35	20.80	20.00	20.26	1,166,620
27 Feb 25	20.25000 +0.17	20.80	20.13	20.13	828,543
26 Feb 25	20.08000 +0.30	20.58	19.86	19.91	874,568
25 Feb 25	19.78000 -0.65	20.63	19.63	20.59	1,078,577
24 Feb 25	20.43000 -0.84	21.36	20.42	21.21	1,005,617
21 Feb 25	21.27000 +0.82	21.66	20.80	20.80	926,207
20 Feb 25	20.45000 -0.37	21.30	20.41	20.86	1,157,257
19 Feb 25	20.82000 +0.00	21.16	20.50	20.84	908,670
18 Feb 25	20.82000 +0.49	21.43	20.40	20.40	1,029,168
14 Feb 25	20.33000 +0.47	20.49	19.89	19.99	1,206,802
13 Feb 25	19.86000 +0.64	20.04	19.15	19.26	1,258,820
12 Feb 25	19.22000 -0.12	19.57	19.07	19.08	1,243,562
11 Feb 25	19.34000 -0.18	20.18	19.30	19.30	1,525,247
10 Feb 25	19.52000 -0.89	21.06	19.09	20.65	2,660,434
07 Feb 25	20.41000 +0.05	21.07	19.86	20.36	1,759,690
06 Feb 25	20.36000 -2.15	23.10	20.21	23.00	2,686,284
05 Feb 25	22.51000 +1.60	22.52	20.96	21.04	1,596,842
04 Feb 25	20.91000 +0.11	21.34	20.42	21.05	1,302,290
03 Feb 25	20.80000 -0.94	21.40	20.48	21.30	1,322,733
31 Jan 25	21.74000 -0.33	22.22	21.69	22.14	1,523,269
30 Jan 25	22.07000 +0.28	22.18	21.55	21.68	1,700,233
29 Jan 25	21.79000 -0.24	22.37	21.48	21.83	1,414,208
28 Jan 25	22.03000 -0.37	22.65	22.01	22.44	981,961
27 Jan 25	22.40000 -0.65	23.59	22.28	22.94	1,395,872
24 Jan 25	23.05000 -0.35	23.57	23.03	23.38	1,125,818
23 Jan 25	23.40000 +0.17	23.74	23.04	23.27	1,066,124
22 Jan 25	23.23000 -0.36	24.11	23.19	23.59	883,743
21 Jan 25	23.59000 -0.27	24.42	23.10	24.03	1,709,577
17 Jan 25	23.86000 +0.06	24.74	23.50	23.95	1,032,612
16 Jan 25	23.80000 -0.60	25.29	23.41	24.88	1,762,879
15 Jan 25	24.40000 +1.52	24.69	23.10	23.35	1,802,929
14 Jan 25	22.88000 +0.13	24.99	22.82	23.00	1,533,421
13 Jan 25	22.75000 -0.73	23.72	22.41	22.77	1,292,695
10 Jan 25	23.48000 -0.15	23.66	23.08	23.29	832,137
08 Jan 25	23.63000 -1.01	24.65	23.62	24.60	769,625
07 Jan 25	24.64000 +0.01	25.61	24.20	24.67	832,287
06 Jan 25	24.63000 -0.18	25.00	24.21	24.81	621,814
03 Jan 25	24.81000 -0.38	25.52	24.43	24.52	487,955
02 Jan 25	25.19000 +0.42	25.79	24.56	24.98	570,959
31 Dec 24	24.77000 +0.89	24.91	24.12	24.20	717,184
30 Dec 24	23.88000 -0.61	24.55	23.88	24.44	680,097
27 Dec 24	24.49000 -1.24	25.62	23.91	25.47	1,163,553
26 Dec 24	25.73000 -0.35	26.46	25.64	25.83	588,727
24 Dec 24	26.08000 +0.32	26.24	25.44	25.82	908,458
23 Dec 24	25.76000 -0.10	26.18	25.54	25.87	717,462
20 Dec 24	25.86000 +0.20	26.27	25.25	25.44	3,236,210
19 Dec 24	25.66000 -0.59	26.50	25.32	26.33	1,244,444
18 Dec 24	26.25000 -1.66	28.00	25.82	28.00	1,459,973
17 Dec 24	27.91000 +0.28	28.08	27.02	27.31	707,893
16 Dec 24	27.63000 +1.35	27.78	26.19	26.56	855,359
13 Dec 24	26.28000 -1.31	27.68	26.25	27.37	885,807
12 Dec 24	27.59000 -1.30	29.10	27.50	28.86	1,033,605
11 Dec 24	28.89000 -0.05	29.23	28.56	29.10	786,031
10 Dec 24	28.94000 +0.24	29.30	28.42	28.71	821,607
09 Dec 24	28.70000 +0.08	29.49	28.44	28.50	608,079
06 Dec 24	28.62000 +0.22	29.20	28.20	28.50	919,836
05 Dec 24	28.40000 -0.12	28.62	28.25	28.29	793,251
04 Dec 24	28.52000 +0.30	28.98	28.02	28.15	584,389
03 Dec 24	28.22000 -0.57	28.70	28.01	28.51	753,614
02 Dec 24	28.79000 +0.59	29.00	27.85	28.15	828,750
29 Nov 24	28.20000 -0.53	28.98	28.00	28.81	382,924
27 Nov 24	28.73000 +1.57	29.10	27.30	27.42	712,709
26 Nov 24	27.16000 +0.27	27.39	26.51	26.88	717,436
25 Nov 24	26.89000 +0.02	27.66	26.67	27.20	1,020,028
22 Nov 24	26.87000 +0.33	27.01	26.58	26.66	506,149
21 Nov 24	26.54000 +0.37	26.78	25.90	26.43	645,497
20 Nov 24	26.17000 +0.95	26.22	24.87	25.37	1,008,749
19 Nov 24	25.22000 -0.29	25.39	24.61	25.19	1,572,965
18 Nov 24	25.51000 -1.12	27.00	25.24	26.56	1,921,778
15 Nov 24	26.63000 -1.42	28.04	26.41	28.00	1,566,424
14 Nov 24	28.05000 -0.85	28.99	28.01	28.80	1,035,857
13 Nov 24	28.90000 -0.37	30.25	28.52	29.62	666,375
12 Nov 24	29.27000 -1.87	31.18	28.93	30.84	948,449
11 Nov 24	31.14000 +0.49	31.65	30.63	30.76	554,727
08 Nov 24	30.65000 +0.72	31.26	29.67	29.91	683,138
07 Nov 24	29.93000 -1.49	31.66	29.60	31.26	746,111
06 Nov 24	31.42000 +1.10	32.10	30.54	30.54	1,138,012
05 Nov 24	30.32000 +0.90	30.38	28.45	29.17	686,907
04 Nov 24	29.42000 +0.03	30.00	28.28	29.50	849,964
01 Nov 24	29.39000 +0.13	30.14	28.90	29.45	656,844
31 Oct 24	29.26000 -0.92	30.30	29.25	29.92	626,428
30 Oct 24	30.18000 +0.30	30.28	29.55	29.64	265,883
29 Oct 24	29.88000 -0.07	29.97	29.36	29.87	421,688
28 Oct 24	29.95000 -0.27	30.97	29.86	30.43	687,623
25 Oct 24	30.22000 -0.28	31.18	30.18	30.69	315,935
24 Oct 24	30.50000 +0.48	31.00	29.97	30.07	618,749
23 Oct 24	30.02000 +0.42	30.07	29.38	29.64	665,123
22 Oct 24	29.60000 +0.23	29.94	28.69	29.11	476,033
21 Oct 24	29.37000 -0.10	29.63	28.89	29.51	532,601
18 Oct 24	29.47000 +0.21	29.70	29.09	29.25	509,951
17 Oct 24	29.26000 +0.09	29.67	28.56	29.10	667,621
16 Oct 24	29.17000 +0.62	29.31	28.25	28.52	2,081,750
15 Oct 24	28.55000 -0.89	29.49	28.53	29.31	962,922
14 Oct 24	29.44000 -0.96	30.50	29.37	30.45	544,860
11 Oct 24	30.40000 +0.47	30.63	29.67	29.86	493,775
10 Oct 24	29.93000 -0.09	30.49	29.67	30.42	789,522
09 Oct 24	30.02000 +0.41	30.08	29.24	29.74	513,897
08 Oct 24	29.61000 +0.21	29.69	29.07	29.33	441,005
07 Oct 24	29.40000 -1.11	30.58	28.92	30.41	623,876
04 Oct 24	30.51000 +1.23	30.66	29.53	29.73	761,856
03 Oct 24	29.28000 -0.24	29.48	28.74	29.33	472,556
02 Oct 24	29.52000 +1.07	29.65	28.05	28.37	637,659
01 Oct 24	28.45000 -0.06	28.79	28.05	28.37	912,388
30 Sep 24	28.51000 +0.49	28.75	27.61	27.65	663,134
27 Sep 24	28.02000 -0.29	28.88	27.77	28.60	746,623
26 Sep 24	28.31000 -0.11	28.80	28.07	28.64	550,428
25 Sep 24	28.42000 -0.38	29.80	28.00	28.67	943,170
24 Sep 24	28.80000 +0.46	29.39	28.00	28.27	1,296,713
23 Sep 24	28.34000 -0.89	29.25	28.07	29.25	1,023,767
20 Sep 24	29.23000 -0.36	29.76	29.20	29.59	1,959,206
19 Sep 24	29.59000 +0.69	30.00	29.03	29.38	806,948
18 Sep 24	28.90000 -0.18	29.70	28.48	29.57	785,586
17 Sep 24	29.08000 -0.35	30.18	28.76	29.59	866,516
16 Sep 24	29.43000 -0.24	30.04	29.22	29.70	937,879
13 Sep 24	29.67000 +0.81	30.15	29.03	29.15	962,754
12 Sep 24	28.86000 -0.19	29.44	28.38	29.01	1,147,250
11 Sep 24	29.05000 -0.67	29.90	28.96	29.52	910,435
10 Sep 24	29.72000 -1.72	31.96	29.06	31.65	1,541,482
09 Sep 24	31.44000 -2.59	34.18	31.41	33.97	2,741,554
06 Sep 24	34.03000 +0.41	34.47	32.95	34.14	1,548,497
05 Sep 24	33.62000 +2.93	33.69	31.05	31.10	1,968,248
04 Sep 24	30.69000 +0.23	30.73	29.79	30.15	890,069
03 Sep 24	30.46000 -0.44	31.67	30.01	30.98	854,909
30 Aug 24	30.90000 -0.08	31.51	30.78	31.16	658,013
29 Aug 24	30.98000 -0.37	31.99	30.96	31.70	525,706
28 Aug 24	31.35000 -0.37	31.83	31.07	31.80	618,185
27 Aug 24	31.72000 -0.29	32.13	31.15	32.01	686,808
26 Aug 24	32.01000 -0.41	32.77	31.78	32.40	593,910
23 Aug 24	32.42000 +1.02	32.53	31.30	31.67	504,533
22 Aug 24	31.40000 -1.06	32.69	31.33	32.58	526,163
21 Aug 24	32.46000 +0.94	32.64	31.26	31.58	1,057,869
20 Aug 24	31.52000 +0.35	31.60	30.60	31.18	970,564
19 Aug 24	31.17000 +1.12	31.44	29.63	29.64	631,988
16 Aug 24	30.05000 -0.83	31.31	29.78	30.90	1,177,613
15 Aug 24	30.88000 +0.72	31.39	30.14	30.68	891,104
14 Aug 24	30.16000 +0.37	30.37	29.60	29.95	522,017
13 Aug 24	29.79000 +0.15	30.50	29.61	29.99	718,746
12 Aug 24	29.64000 +0.43	29.72	28.64	29.22	496,312
09 Aug 24	29.21000 +1.09	29.48	27.90	28.02	663,879
08 Aug 24	28.12000 +1.14	28.24	26.91	27.29	564,105
07 Aug 24	26.98000 -0.87	28.23	26.55	27.94	1,344,838
06 Aug 24	27.85000 +1.14	28.04	26.29	26.95	817,351
05 Aug 24	26.71000 -1.16	27.25	25.78	26.39	1,238,378
02 Aug 24	27.87000 -1.00	28.23	27.10	27.92	1,211,932
01 Aug 24	28.87000 -0.20	29.50	28.50	28.97	720,786
31 Jul 24	29.07000 +0.26	29.74	28.53	29.13	546,094
30 Jul 24	28.81000 -0.28	29.45	28.04	29.16	707,764
29 Jul 24	29.09000 -0.01	29.15	28.21	29.01	963,895
26 Jul 24	29.10000 +1.30	29.47	28.02	28.10	900,305
25 Jul 24	27.80000 -0.14	28.50	27.37	28.13	1,631,322
24 Jul 24	27.94000 -0.05	28.61	27.28	27.97	1,166,768
23 Jul 24	27.99000 -0.01	28.34	26.50	27.81	1,659,443
22 Jul 24	28.00000 +0.03	28.81	27.78	28.19	936,848
19 Jul 24	27.97000 -0.44	28.88	27.78	28.47	778,007
18 Jul 24	28.41000 -1.57	29.95	28.06	29.95	1,286,718
17 Jul 24	29.98000 -0.94	30.86	29.30	30.49	715,198
16 Jul 24	30.92000 +0.41	31.36	30.28	30.82	850,350
15 Jul 24	30.51000 -0.06	31.07	30.07	30.77	1,285,608
12 Jul 24	30.57000 +0.23	30.88	30.03	30.88	1,202,963
11 Jul 24	30.34000 -0.01	32.00	29.97	30.89	1,949,331
10 Jul 24	30.35000 +0.65	30.48	29.65	30.10	1,037,272
09 Jul 24	29.70000 +2.05	29.71	27.42	27.57	1,464,732
08 Jul 24	27.65000 +0.76	27.84	26.74	27.12	718,021
05 Jul 24	26.88500 +0.68	27.00	25.96	26.04	603,168
03 Jul 24	26.20000 -0.32	27.09	25.95	26.70	368,779
02 Jul 24	26.52000 -0.99	27.84	26.25	27.51	625,082
01 Jul 24	27.51000 +1.11	28.64	26.26	26.39	1,371,444
28 Jun 24	26.40000 +0.40	26.58	25.59	26.13	1,736,722
27 Jun 24	26.00000 -0.06	26.37	25.82	26.14	778,648
26 Jun 24	26.06000 -1.23	27.19	25.86	27.09	1,443,896
25 Jun 24	27.29000 -0.08	27.54	26.97	27.22	664,848
24 Jun 24	27.37000 +0.05	28.46	27.35	27.39	987,643
21 Jun 24	27.32000 +0.03	27.71	26.76	27.46	2,750,764
20 Jun 24	27.29000 +1.10	27.31	25.87	25.88	1,020,071
18 Jun 24	26.19000 -0.61	27.25	26.09	26.77	1,007,657
17 Jun 24	26.80000 +0.80	27.07	25.70	25.89	1,092,270
14 Jun 24	26.00000 -0.60	26.55	25.61	26.35	965,946
13 Jun 24	26.60000 +1.04	26.67	25.19	25.41	853,639
12 Jun 24	25.56000 +0.46	26.09	25.39	25.70	594,850
11 Jun 24	25.10000 -0.31	25.39	24.70	25.24	985,997
10 Jun 24	25.41000 +0.24	25.47	24.67	24.98	818,177
07 Jun 24	25.17000 -0.26	25.84	24.94	25.28	874,719
06 Jun 24	25.43000 -0.17	25.90	25.15	25.40	1,085,529
05 Jun 24	25.60000 +0.37	26.25	25.01	25.34	961,167
04 Jun 24	25.23000 +0.03	26.01	24.90	25.09	1,080,711
03 Jun 24	25.20000 -0.19	26.47	25.06	25.21	1,538,730
31 May 24	25.39000 -1.02	26.48	24.89	26.33	2,766,218
30 May 24	26.41000 -3.16	28.10	25.81	27.70	5,613,845
29 May 24	29.57000 +1.15	31.81	29.54	31.21	2,690,866
28 May 24	28.42000 -0.53	29.17	28.09	29.14	981,078
24 May 24	28.95000 +0.56	29.33	28.24	28.52	739,077
23 May 24	28.39000 -1.17	29.82	28.28	29.82	808,909
22 May 24	29.56000 -0.74	30.15	29.26	29.97	950,264
21 May 24	30.30000 -0.57	31.13	30.00	30.77	427,078
20 May 24	30.87000 +0.17	30.95	30.37	30.69	585,129
17 May 24	30.70000 -0.78	31.55	30.21	31.47	729,252
16 May 24	31.48000 +0.55	31.54	30.40	30.81	460,532
15 May 24	30.93000 +0.45	32.00	30.52	31.07	854,550
14 May 24	30.48000 +0.60	30.82	28.97	30.16	815,344
13 May 24	29.88000 +0.49	30.01	28.98	29.56	585,157
10 May 24	29.39000 -0.31	30.45	29.31	29.84	1,266,984
09 May 24	29.70000 -0.06	30.00	29.38	29.91	655,555
08 May 24	29.76000 +0.18	29.96	28.90	29.26	804,546
07 May 24	29.58000 -0.09	29.69	28.87	29.68	588,646
06 May 24	29.67000 +0.81	30.30	28.48	28.82	681,355
03 May 24	28.86000 +0.08	29.76	28.83	29.37	701,478
02 May 24	28.78000 +0.26	29.00	28.03	28.73	798,719
01 May 24	28.52000 +1.08	29.26	27.30	27.31	1,284,847
30 Apr 24	27.44000 -0.05	28.57	26.83	27.17	1,184,948
29 Apr 24	27.49000 +0.32	27.81	26.93	27.32	1,566,443
26 Apr 24	27.17000 -0.58	27.97	26.97	27.80	1,411,695
25 Apr 24	27.75000 -1.05	28.52	27.44	28.21	1,265,630
24 Apr 24	28.80000 +0.19	29.54	28.40	28.72	667,914
23 Apr 24	28.61000 -0.13	29.86	28.54	28.94	1,058,560
22 Apr 24	28.74000 +0.52	28.89	27.92	28.59	816,367
19 Apr 24	28.22000 -0.10	28.64	27.33	28.27	1,079,132
18 Apr 24	28.32000 -0.11	29.22	27.99	28.21	1,227,299
17 Apr 24	28.43000 -1.97	30.34	28.23	30.20	1,805,118
16 Apr 24	30.40000 -0.07	30.96	29.72	30.34	970,037
15 Apr 24	30.47000 +1.12	30.61	29.28	29.51	1,199,726
12 Apr 24	29.35000 -1.37	30.52	28.79	30.50	1,484,353
11 Apr 24	30.72000 -0.16	31.19	29.82	30.72	821,254
10 Apr 24	30.88000 -0.29	31.16	30.39	31.00	760,004
09 Apr 24	31.17000 +0.65	31.51	30.61	30.91	668,783
08 Apr 24	30.52000 -0.96	31.38	30.00	31.08	1,049,766
05 Apr 24	31.48000 +0.64	32.40	30.09	30.75	1,013,047
04 Apr 24	30.84000 -0.34	31.70	30.79	31.37	1,127,708
03 Apr 24	31.18000 +0.40	31.25	29.90	30.42	1,021,536
02 Apr 24	30.78000 -0.83	32.12	30.49	30.89	899,092
01 Apr 24	31.61000 -0.70	32.26	31.41	31.91	902,200
28 Mar 24	32.31000 -0.21	32.95	31.53	32.84	1,260,187
27 Mar 24	32.52000 +1.09	33.13	31.27	31.56	931,645
26 Mar 24	31.43000 +0.21	32.03	31.15	31.34	760,465
25 Mar 24	31.22000 -0.98	32.78	31.04	32.42	888,506
22 Mar 24	32.20000 -0.89	33.00	31.53	32.95	1,394,356
21 Mar 24	33.09000 +1.52	35.97	31.93	35.75	3,507,001
20 Mar 24	31.57000 +0.48	31.63	30.18	30.84	795,063
19 Mar 24	31.09000 +0.82	31.70	29.95	30.00	1,024,143
18 Mar 24	30.27000 -0.26	30.81	29.99	30.33	1,020,158
15 Mar 24	30.53000 -0.17	31.07	30.02	30.58	1,785,207
14 Mar 24	30.70000 -1.12	31.98	29.71	31.98	1,567,348
13 Mar 24	31.82000 +0.32	32.69	30.49	32.46	1,151,779
12 Mar 24	31.50000 -0.44	32.47	31.33	32.16	1,031,428
11 Mar 24	31.94000 +0.25	32.46	31.31	31.69	904,903
08 Mar 24	31.69000 -0.75	33.69	31.35	32.89	1,646,826
07 Mar 24	32.44000 -0.62	33.43	32.38	33.12	873,812
06 Mar 24	33.06000 -0.91	34.83	32.90	34.45	1,933,216
05 Mar 24	33.97000 -0.77	35.21	33.90	34.68	837,307
04 Mar 24	34.74000 -0.56	35.85	33.73	35.59	1,115,146
01 Mar 24	35.30000 -0.07	37.15	35.25	35.63	995,750
29 Feb 24	35.37000 -2.29	38.31	34.85	38.31	1,540,399
28 Feb 24	37.66000 -0.70	38.21	36.88	37.59	1,049,171
27 Feb 24	38.36000 +0.21	39.55	38.16	38.42	1,273,775
26 Feb 24	38.15000 +1.15	38.48	36.64	36.64	933,127
23 Feb 24	37.00000 +1.01	37.46	35.94	35.94	899,521
22 Feb 24	35.99000 -0.51	36.67	35.83	36.45	861,278
21 Feb 24	36.50000 -1.00	37.96	36.02	37.50	855,283
20 Feb 24	37.50000 +0.37	39.20	37.44	38.14	1,444,608
16 Feb 24	37.13000 -0.67	37.78	36.89	37.41	614,150
15 Feb 24	37.80000 +0.00	38.92	37.31	38.07	1,188,900
14 Feb 24	37.80000 +0.88	38.17	36.96	37.26	1,056,916
13 Feb 24	36.92000 +0.23	38.24	35.51	35.84	1,923,578
12 Feb 24	36.69000 +1.19	36.75	33.95	33.95	1,393,737
09 Feb 24	35.50000 +0.23	36.18	35.26	35.85	547,740
08 Feb 24	35.27000 +0.03	35.69	34.83	35.22	687,963
07 Feb 24	35.24000 -1.20	36.47	35.17	36.47	890,902
06 Feb 24	36.44000 -0.17	36.99	35.17	36.58	1,038,290
05 Feb 24	36.61000 +1.68	36.80	34.17	34.26	1,320,637
02 Feb 24	34.93000 -1.14	35.80	34.89	35.74	1,229,901
01 Feb 24	36.07000 -0.34	36.50	35.51	36.23	1,371,629
31 Jan 24	36.41000 -0.99	37.53	35.92	37.20	1,535,364
30 Jan 24	37.40000 -1.92	39.12	37.37	38.73	1,356,387
29 Jan 24	39.32000 +1.07	39.37	38.24	38.25	676,420
26 Jan 24	38.25000 +0.01	38.59	37.32	38.45	709,932
25 Jan 24	38.24000 -0.40	39.39	38.00	39.09	937,908
24 Jan 24	38.64000 -0.72	40.12	38.51	39.90	920,665
23 Jan 24	39.36000 -0.68	40.36	38.84	40.17	1,126,056
22 Jan 24	40.04000 -0.33	41.38	39.89	40.53	1,102,577
19 Jan 24	40.37000 -0.17	40.54	39.39	40.54	1,200,748
18 Jan 24	40.54000 -0.42	41.03	39.83	41.03	783,941
17 Jan 24	40.96000 -1.29	42.14	40.44	41.69	1,029,974
16 Jan 24	42.25000 -0.11	42.44	41.10	42.07	1,140,255
12 Jan 24	42.36000 -0.51	43.92	41.19	43.00	1,476,559
11 Jan 24	42.87000 -0.41	43.16	41.03	42.78	2,124,891
10 Jan 24	43.28000 -0.51	44.45	42.71	43.84	1,488,428
09 Jan 24	43.79000 +0.58	45.58	41.11	42.45	2,126,421
08 Jan 24	43.21000 +0.43	43.27	41.01	42.12	1,687,497
05 Jan 24	42.78000 +3.89	43.47	38.59	38.59	2,949,738
04 Jan 24	38.89000 +0.12	39.13	37.71	38.85	1,963,075
03 Jan 24	38.77000 -2.62	40.81	38.47	40.55	1,730,315
02 Jan 24	41.39000 -0.74	42.62	41.03	41.50	832,454
29 Dec 23	42.13000 -0.22	42.79	41.39	42.27	899,377
28 Dec 23	42.35000 -1.21	43.88	41.90	43.69	1,129,378
27 Dec 23	43.56000 -0.63	44.85	43.38	44.50	1,027,727
26 Dec 23	44.19000 +2.71	44.40	41.98	42.34	1,800,291
22 Dec 23	41.48000 +2.38	42.00	39.16	39.18	1,717,093
21 Dec 23	39.10000 +2.92	40.67	38.23	40.41	3,781,357
20 Dec 23	36.18000 -5.33	38.43	35.86	36.80	5,596,061
19 Dec 23	41.51000 +0.30	42.50	40.80	41.78	1,328,387
18 Dec 23	41.21000 -1.53	42.58	41.08	42.45	1,446,824
15 Dec 23	42.74000 +0.16	42.92	41.65	42.74	2,464,304
14 Dec 23	42.58000 -1.01	44.70	41.61	44.50	2,134,988
13 Dec 23	43.59000 -0.01	43.83	41.89	43.50	1,700,062
12 Dec 23	43.60000 +3.82	43.84	40.26	40.29	2,959,390
11 Dec 23	39.78000 +0.59	39.95	38.22	39.10	1,017,568
08 Dec 23	39.19000 -1.08	40.26	38.57	39.63	972,778
07 Dec 23	40.27000 +1.25	40.40	38.97	39.15	943,342
06 Dec 23	39.02000 -0.91	40.12	38.33	39.65	1,053,556
05 Dec 23	39.93000 -0.88	40.84	39.63	40.45	1,001,973
04 Dec 23	40.81000 +0.26	40.94	39.00	39.91	1,796,865
01 Dec 23	40.55000 +1.42	40.66	38.14	39.35	2,504,971
30 Nov 23	39.13000 +0.89	40.90	38.47	38.81	3,045,830
29 Nov 23	38.24000 +2.23	40.00	36.16	36.18	2,431,151
28 Nov 23	36.01000 +2.47	36.81	32.34	34.52	3,424,447
27 Nov 23	33.54000 +0.12	33.70	31.84	33.42	1,311,678
24 Nov 23	33.42000 +0.74	34.15	32.49	32.63	413,258
22 Nov 23	32.67500 -0.28	34.08	32.36	33.30	857,990
21 Nov 23	32.96000 -0.84	33.90	32.95	33.27	733,389
20 Nov 23	33.80000 -0.02	35.09	33.66	34.28	716,019
17 Nov 23	33.82000 +0.10	34.40	33.62	34.05	748,374
16 Nov 23	33.72000 -0.52	34.44	33.44	33.80	1,120,962
15 Nov 23	34.24000 -0.73	35.91	34.24	34.97	1,229,027
14 Nov 23	34.97000 +2.17	35.00	33.83	34.24	1,370,070
13 Nov 23	32.80000 +0.17	33.35	31.60	32.37	961,105
10 Nov 23	32.63000 +1.32	32.82	31.52	31.84	973,466
09 Nov 23	31.31000 -2.08	33.27	31.17	32.66	1,690,662
08 Nov 23	33.39000 -1.21	34.67	33.20	34.67	856,354
07 Nov 23	34.60000 +0.86	35.22	33.43	33.75	1,424,874
06 Nov 23	33.74000 -0.25	34.37	33.22	34.04	1,198,661
03 Nov 23	33.99000 +0.90	34.54	33.12	33.58	1,085,143
02 Nov 23	33.09000 -0.38	34.15	32.38	33.58	1,008,738
01 Nov 23	33.47000 +0.42	33.86	32.68	33.15	1,142,365
31 Oct 23	33.05000 +0.13	33.60	31.71	32.69	1,856,645
30 Oct 23	32.92000 -0.50	34.17	32.88	33.59	1,115,824
27 Oct 23	33.42000 -0.83	34.54	33.20	34.32	1,111,617
26 Oct 23	34.25000 +0.29	34.64	33.62	34.04	1,135,070
25 Oct 23	33.95500 -1.04	35.04	33.54	34.66	920,496
24 Oct 23	35.00000 +1.20	35.52	34.13	34.64	1,270,837
23 Oct 23	33.80000 -1.26	35.23	32.58	33.88	3,428,030
20 Oct 23	35.06000 -0.82	36.27	34.81	36.20	1,351,571
19 Oct 23	35.88000 -1.07	36.80	35.74	36.80	1,264,196
18 Oct 23	36.95000 -0.47	37.77	36.72	37.25	807,130
17 Oct 23	37.42000 -0.33	39.32	37.11	37.48	1,006,946
16 Oct 23	37.75000 +0.34	38.18	36.72	37.53	1,395,724
13 Oct 23	37.41000 +2.13	37.99	35.77	36.78	1,998,074
12 Oct 23	35.28000 -1.36	37.03	35.09	36.74	1,200,989
11 Oct 23	36.64000 -0.55	37.90	36.26	36.95	801,128
10 Oct 23	37.19000 -0.05	38.33	36.51	36.92	1,213,075
09 Oct 23	37.24000 +1.01	37.97	35.35	35.72	1,197,575
06 Oct 23	36.23000 -0.38	36.94	35.84	36.22	1,633,340
05 Oct 23	36.61000 +2.60	36.87	34.71	34.90	3,229,993
04 Oct 23	34.01000 -0.27	34.57	32.58	34.38	2,592,406
03 Oct 23	34.28000 -0.36	35.39	32.76	34.64	3,363,897
02 Oct 23	34.64000 -3.75	38.95	33.43	38.64	4,568,577
29 Sep 23	38.39000 -1.40	40.74	37.97	40.04	2,572,929
28 Sep 23	39.79000 +0.28	41.36	38.39	39.57	8,271,349
27 Sep 23	39.51500 -0.44	44.19	39.28	42.50	10,553,795
26 Sep 23	39.96000 +19.68	41.72	32.13	32.29	34,906,364
25 Sep 23	20.28000 -0.11	20.42	19.50	20.09	907,828
22 Sep 23	20.39000 -0.86	21.52	20.11	21.27	2,156,656
21 Sep 23	21.25000 +0.65	21.38	20.02	20.33	1,150,821
20 Sep 23	20.60000 -0.88	21.89	20.52	21.89	965,344
19 Sep 23	21.48000 -0.46	22.28	21.15	22.12	776,267
18 Sep 23	21.94000 +0.13	22.46	21.32	21.98	1,056,393
15 Sep 23	21.81000 -0.20	22.25	21.50	22.01	1,365,022
14 Sep 23	22.01000 +0.41	22.49	21.62	21.67	693,401
13 Sep 23	21.60000 -0.43	22.21	21.31	21.74	840,207
12 Sep 23	22.03000 -0.52	23.15	21.95	22.46	802,862
11 Sep 23	22.55000 -0.77	23.55	22.19	23.51	1,073,115
08 Sep 23	23.32000 +0.32	23.80	22.86	23.00	1,044,731
07 Sep 23	23.00000 -0.02	23.04	22.17	22.75	954,296
06 Sep 23	23.02000 +0.34	23.06	22.47	22.72	586,834
05 Sep 23	22.68000 -1.31	23.82	22.57	23.82	970,253
01 Sep 23	23.99000 +1.28	24.27	22.59	22.93	2,133,194
31 Aug 23	22.71000 +0.38	22.94	22.03	22.31	2,189,624
30 Aug 23	22.33000 +0.51	22.58	21.42	21.77	1,704,574
29 Aug 23	21.82000 +0.79	21.90	20.79	20.99	1,121,850
28 Aug 23	21.03000 +0.97	21.08	19.94	20.06	795,570
25 Aug 23	20.06000 +0.05	20.44	19.71	19.97	1,840,279
24 Aug 23	20.01000 -0.21	20.51	19.86	20.22	1,971,987
23 Aug 23	20.22000 -0.35	20.88	20.20	20.50	1,103,343
22 Aug 23	20.57000 -0.01	20.98	20.40	20.63	1,092,720
21 Aug 23	20.58000 +0.10	20.93	20.04	20.56	1,367,161
18 Aug 23	20.48000 +0.89	20.49	19.34	19.45	1,231,312
17 Aug 23	19.59000 -1.05	20.49	18.82	20.49	1,557,560
16 Aug 23	20.64000 +0.12	21.10	20.35	20.62	1,780,442
15 Aug 23	20.52000 -0.73	21.34	20.26	21.26	1,163,801
14 Aug 23	21.25000 -1.22	22.18	20.88	22.05	1,177,324
11 Aug 23	22.47000 +0.15	22.61	21.57	22.44	1,289,130
10 Aug 23	22.32000 +1.40	22.48	20.49	20.82	1,143,935
09 Aug 23	20.92000 -0.85	21.94	20.10	20.79	1,566,273
08 Aug 23	21.77000 +0.20	21.97	21.20	21.50	1,083,700
07 Aug 23	21.57000 -0.33	22.22	21.26	22.22	887,575
04 Aug 23	21.90000 -0.46	22.59	21.69	22.32	778,771
03 Aug 23	22.36000 -0.14	22.75	21.90	22.34	613,214
02 Aug 23	22.50000 -0.57	23.03	22.49	22.74	576,963
01 Aug 23	23.07000 +0.24	23.24	22.65	22.80	722,136
31 Jul 23	22.83000 +0.30	22.86	22.17	22.57	734,723
28 Jul 23	22.53000 +0.80	22.64	21.78	21.78	652,657
27 Jul 23	21.73000 +0.23	21.85	21.34	21.66	462,916
26 Jul 23	21.50000 -0.25	21.85	21.14	21.63	456,070
25 Jul 23	21.75000 -0.12	22.06	21.44	21.64	475,624
24 Jul 23	21.87000 -0.41	23.25	21.24	22.75	1,181,479
21 Jul 23	22.28000 -0.76	23.28	22.07	23.07	920,663
20 Jul 23	23.04000 -0.12	23.28	22.75	23.08	753,265
19 Jul 23	23.16000 -1.78	25.13	23.09	24.94	1,399,749
18 Jul 23	24.94000 +1.81	25.00	23.71	23.77	2,617,324
17 Jul 23	23.13000 +2.39	24.00	22.00	22.00	3,699,010
14 Jul 23	20.74000 +0.47	20.92	20.03	20.24	717,795
13 Jul 23	20.27000 +0.77	20.31	19.47	19.56	658,733
12 Jul 23	19.50000 -0.36	20.12	19.38	20.12	871,185
11 Jul 23	19.86000 +0.47	19.92	19.01	19.29	641,967
10 Jul 23	19.39000 +0.84	19.53	18.41	18.58	812,581
07 Jul 23	18.55000 -0.54	19.31	18.16	19.05	733,803
06 Jul 23	19.09000 +0.26	19.15	18.19	18.65	752,434
05 Jul 23	18.83000 +0.08	19.12	18.61	18.73	538,013
03 Jul 23	18.75000 -0.22	19.07	18.54	18.94	522,936
30 Jun 23	18.97000 +0.45	19.57	18.57	18.72	999,844
29 Jun 23	18.52000 -0.62	19.11	18.44	19.11	600,660
28 Jun 23	19.14000 +0.34	19.25	18.73	18.80	536,611
27 Jun 23	18.80000 -0.45	19.34	18.61	19.34	759,102
26 Jun 23	19.25000 -0.68	19.87	19.22	19.80	636,126
23 Jun 23	19.93000 -0.57	20.60	19.77	20.39	3,735,370
22 Jun 23	20.50000 +0.38	20.64	19.92	20.00	1,111,254
21 Jun 23	20.12000 +0.24	20.24	19.69	19.76	738,407
20 Jun 23	19.88000 -0.21	20.54	19.78	20.04	899,193
16 Jun 23	20.09000 -1.04	21.39	20.00	21.39	3,016,422
15 Jun 23	21.13000 -0.16	21.37	20.94	21.24	802,104
14 Jun 23	21.29000 -0.50	22.00	20.96	21.83	611,394
13 Jun 23	21.79000 +0.10	22.07	21.54	21.69	1,075,488
12 Jun 23	21.69000 +0.39	21.99	21.33	21.39	987,460
09 Jun 23	21.30000 +0.05	21.31	20.75	21.31	1,423,873
08 Jun 23	21.25000 +0.00	21.51	20.78	21.30	688,167
07 Jun 23	21.25000 +0.21	21.74	21.07	21.44	900,380
06 Jun 23	21.04000 +0.06	21.35	20.77	21.10	1,150,029
05 Jun 23	20.98000 +0.32	21.02	20.43	20.52	885,246
02 Jun 23	20.66000 -0.02	21.02	20.40	20.82	838,147
01 Jun 23	20.68000 -0.33	21.17	20.58	21.00	866,265
31 May 23	21.01000 +0.18	21.25	20.76	20.94	2,158,759
30 May 23	20.83000 -0.22	21.28	20.59	20.96	859,616
26 May 23	21.05000 -0.02	21.41	20.84	21.01	991,988
25 May 23	21.07000 -0.13	21.48	20.58	21.33	1,581,695
24 May 23	21.20000 -1.04	22.09	20.70	22.09	1,533,733
23 May 23	22.24000 -1.51	24.05	21.62	23.89	1,532,365
22 May 23	23.75000 +2.54	24.18	21.37	21.37	3,077,982
19 May 23	21.21000 -0.02	21.67	20.74	21.39	531,255
18 May 23	21.23000 +0.11	21.51	20.50	21.17	1,434,160
17 May 23	21.12000 +3.02	21.40	18.13	18.64	2,910,921
16 May 23	18.10000 -0.31	18.30	17.53	17.85	528,304
15 May 23	18.41000 +0.46	18.68	17.99	18.01	741,990
12 May 23	17.95000 -0.33	18.51	17.88	18.41	544,728
11 May 23	18.28000 -0.51	19.00	18.11	18.66	617,506
10 May 23	18.79000 -0.22	19.25	18.76	19.15	556,234
09 May 23	19.01000 -0.31	19.36	18.62	19.16	663,661
08 May 23	19.32000 +0.12	19.58	18.75	19.17	587,141
05 May 23	19.20000 +0.20	20.25	18.84	18.99	1,113,599
04 May 23	19.00000 -0.25	19.50	18.31	19.24	926,746
03 May 23	19.25000 +1.08	19.40	17.70	18.16	1,519,566
02 May 23	18.17000 +0.55	18.44	17.53	17.53	1,617,170
01 May 23	17.62000 +1.48	17.70	16.58	16.60	1,313,198
28 Apr 23	16.14000 +0.07	16.43	16.00	16.01	434,720
27 Apr 23	16.07000 -0.02	16.39	15.90	16.05	523,150
26 Apr 23	16.09000 -0.08	16.42	16.02	16.26	457,869
25 Apr 23	16.17000 +0.23	16.43	16.05	16.20	658,605
24 Apr 23	15.94000 +0.44	15.99	15.39	15.54	647,668
21 Apr 23	15.50000 +0.28	15.57	15.11	15.15	642,445
20 Apr 23	15.22000 -0.55	15.73	15.08	15.58	903,369
19 Apr 23	15.77000 -0.01	16.06	15.42	15.63	675,312
18 Apr 23	15.78000 +0.31	15.97	15.06	15.50	1,484,133
17 Apr 23	15.47000 +1.20	15.73	14.59	14.60	1,442,407
14 Apr 23	14.27000 -1.09	15.40	14.11	15.31	1,097,818
13 Apr 23	15.36000 +0.66	15.99	14.53	14.53	1,377,088
12 Apr 23	14.70000 +0.05	15.12	14.62	14.72	478,867
11 Apr 23	14.65000 +0.45	14.73	14.21	14.21	737,753
10 Apr 23	14.20000 -0.27	14.45	14.05	14.41	538,728
06 Apr 23	14.47000 +0.11	14.76	14.09	14.31	837,171
05 Apr 23	14.36000 -0.13	14.78	14.16	14.40	938,200
04 Apr 23	14.49000 -1.01	15.47	14.17	15.45	1,277,743
03 Apr 23	15.50000 -0.01	15.73	15.15	15.45	944,741
31 Mar 23	15.51000 +0.04	16.16	15.40	15.95	971,995
30 Mar 23	15.47000 -0.24	16.52	15.41	16.15	944,483
29 Mar 23	15.71000 +0.21	15.96	15.43	15.58	708,666
28 Mar 23	15.50000 -0.15	16.53	15.50	15.83	774,885
27 Mar 23	15.65000 +0.38	15.98	15.22	15.30	789,330
24 Mar 23	15.27000 -0.35	15.60	14.85	15.52	936,566
23 Mar 23	15.62000 -0.22	16.16	15.55	16.04	742,448
22 Mar 23	15.84000 -0.37	16.31	15.62	16.20	788,568
21 Mar 23	16.21000 -0.49	16.91	16.08	16.81	911,076
20 Mar 23	16.70000 +1.20	16.95	15.65	16.04	974,830
17 Mar 23	15.50000 +0.22	15.60	14.93	15.25	2,951,897
16 Mar 23	15.28000 -0.13	15.52	14.86	15.21	1,040,876
15 Mar 23	15.41000 -0.47	15.83	15.37	15.69	534,699
14 Mar 23	15.88000 +0.08	16.28	15.60	16.06	736,521
13 Mar 23	15.80000 +0.25	16.21	15.00	15.35	829,879
10 Mar 23	15.55000 -0.21	15.80	15.10	15.80	943,938
09 Mar 23	15.76000 -0.82	16.78	15.34	16.55	713,401
08 Mar 23	16.58000 -0.27	17.01	16.42	16.83	620,764
07 Mar 23	16.85000 +0.03	17.10	16.62	16.75	639,062
06 Mar 23	16.82000 -0.20	17.29	16.69	17.13	789,084
03 Mar 23	17.02000 +0.07	17.16	16.74	16.91	1,004,658
02 Mar 23	16.95000 -0.55	17.38	16.52	17.29	709,204
01 Mar 23	17.50000 +0.03	18.00	17.43	17.50	599,904
28 Feb 23	17.47000 +0.22	17.53	17.05	17.31	962,066
27 Feb 23	17.25000 +0.13	17.70	17.11	17.21	525,703
24 Feb 23	17.12000 -0.63	17.82	17.01	17.70	825,418
23 Feb 23	17.75000 -0.31	18.27	17.60	18.10	618,133
22 Feb 23	18.06000 -0.10	18.46	17.95	18.21	446,211
21 Feb 23	18.16000 -0.18	18.27	17.84	18.15	611,521
17 Feb 23	18.34000 +0.45	18.53	17.86	17.93	795,447
16 Feb 23	17.89000 -0.24	18.07	17.62	17.83	608,882
15 Feb 23	18.13000 -0.46	18.96	17.86	18.95	678,950
14 Feb 23	18.59000 +0.50	18.75	17.84	18.09	593,960
13 Feb 23	18.09000 -0.34	19.17	18.01	19.12	830,480
10 Feb 23	18.43000 -0.14	18.67	18.13	18.47	518,276
09 Feb 23	18.57000 -0.09	19.06	18.42	18.88	791,989
08 Feb 23	18.66000 -0.34	19.06	18.33	18.99	1,010,200
07 Feb 23	19.00000 +0.59	19.29	18.49	18.74	1,221,808
06 Feb 23	18.41000 +0.66	18.52	17.33	17.97	1,159,703
03 Feb 23	17.75000 -0.54	19.09	15.31	16.40	1,249,340
02 Feb 23	18.29000 +0.09	18.50	17.70	18.24	1,044,159
01 Feb 23	18.20000 +0.43	18.49	17.68	17.68	1,051,114
31 Jan 23	17.77000 +0.52	17.98	16.82	17.35	698,218
30 Jan 23	17.25000 -0.47	17.77	17.07	17.61	553,735
27 Jan 23	17.72000 +0.12	18.00	17.38	17.39	448,772
26 Jan 23	17.60000 -0.87	18.74	17.44	18.51	722,927
25 Jan 23	18.47000 +0.48	18.49	17.63	17.96	881,489
24 Jan 23	17.99000 +0.19	18.10	17.51	17.73	964,230
23 Jan 23	17.80000 +0.15	18.14	17.59	17.81	640,455
20 Jan 23	17.65000 +0.61	17.73	16.78	17.35	744,121
19 Jan 23	17.04000 -0.44	17.55	16.90	17.35	895,657
18 Jan 23	17.48000 -0.58	18.22	17.48	18.19	820,418
17 Jan 23	18.06000 -0.54	18.57	17.89	18.24	1,131,265
13 Jan 23	18.60000 -0.66	19.52	18.14	18.88	1,280,056
12 Jan 23	19.26000 +1.62	19.27	17.62	17.64	1,659,867
11 Jan 23	17.64000 -0.95	17.99	14.32	16.70	4,292,643
10 Jan 23	18.59000 -0.15	19.61	18.31	18.68	1,395,809
09 Jan 23	18.74000 -0.98	20.24	18.60	19.96	1,273,936
06 Jan 23	19.72000 +0.97	19.98	18.66	18.84	2,553,815
05 Jan 23	18.75000 +0.26	19.59	18.38	18.44	2,017,208
04 Jan 23	18.49000 -0.26	18.95	17.84	18.82	1,697,976
03 Jan 23	18.75000 +1.00	19.60	18.03	18.19	2,009,253
30 Dec 22	17.75000 +0.34	17.75	17.16	17.42	835,720
29 Dec 22	17.41000 +0.11	17.90	17.00	17.43	903,907
28 Dec 22	17.30000 +0.14	17.47	16.91	17.17	625,005
27 Dec 22	17.16000 +0.93	17.56	16.19	16.31	1,290,613
23 Dec 22	16.23000 -0.42	16.64	16.04	16.64	667,599
22 Dec 22	16.65000 -0.12	16.92	16.34	16.75	637,174
21 Dec 22	16.77000 +0.83	17.16	15.81	15.96	1,279,967
20 Dec 22	15.94000 +0.38	16.03	15.39	15.56	1,106,477
19 Dec 22	15.56000 -0.35	16.09	15.41	15.81	1,284,170
16 Dec 22	15.91000 +0.70	16.44	15.10	15.16	6,104,692
15 Dec 22	15.21000 +0.11	15.27	14.72	14.98	1,107,707
14 Dec 22	15.10000 +0.36	15.13	14.72	14.72	1,194,165
13 Dec 22	14.74000 +0.04	15.26	14.58	14.94	898,646
12 Dec 22	14.70000 +0.22	15.01	14.40	14.60	845,675
09 Dec 22	14.48000 -0.49	15.02	14.31	14.88	663,429
08 Dec 22	14.97000 +0.35	15.01	14.59	14.79	791,496
07 Dec 22	14.62000 +0.26	14.79	14.13	14.39	1,021,426
06 Dec 22	14.36000 +0.00	14.86	14.23	14.40	749,564
05 Dec 22	14.36000 -0.32	14.93	14.14	14.79	882,697
02 Dec 22	14.68000 +0.81	14.71	13.67	13.90	819,133
01 Dec 22	13.87000 +0.76	14.30	13.10	13.12	973,562
30 Nov 22	13.11000 +0.41	13.68	12.77	12.77	2,208,689
29 Nov 22	12.70000 -0.70	13.43	12.40	13.41	1,560,831
28 Nov 22	13.40000 +0.18	13.82	13.14	13.19	667,517
25 Nov 22	13.22000 -0.08	13.40	13.13	13.38	186,399
23 Nov 22	13.30000 +0.52	13.40	12.82	12.84	906,921
22 Nov 22	12.78000 -0.22	13.11	12.65	12.96	781,251
21 Nov 22	13.00000 -0.20	13.15	12.62	13.13	560,612
18 Nov 22	13.20000 +0.23	13.38	12.63	13.22	735,494
17 Nov 22	12.97000 -0.31	13.30	12.75	13.17	573,489
16 Nov 22	13.28000 -0.01	13.48	12.84	13.30	620,705
15 Nov 22	13.29000 +0.67	13.33	12.70	12.90	1,117,860
14 Nov 22	12.62000 +0.47	12.85	11.83	12.11	1,245,478
11 Nov 22	12.15000 -0.39	12.72	11.95	12.55	978,351
10 Nov 22	12.54000 +0.87	12.71	11.78	12.00	1,026,085
09 Nov 22	11.67000 -0.34	12.07	11.54	12.01	818,777
08 Nov 22	12.01000 -0.66	12.72	11.77	12.72	1,196,770
07 Nov 22	12.67000 +3.48	13.03	11.91	12.05	1,709,667
14 Oct 22	9.19000 -0.16	9.55	8.57	9.35	506,082
13 Oct 22	9.35000 -0.14	9.73	8.77	9.18	982,269
12 Oct 22	9.49000 +0.19	9.53	9.09	9.31	548,683
11 Oct 22	9.30000 -0.24	9.58	8.56	9.44	1,500,705
10 Oct 22	9.54000 +0.45	9.87	8.91	9.30	1,239,596
07 Oct 22	9.09000 -0.73	9.94	8.88	9.76	967,245
06 Oct 22	9.82000 +0.48	10.13	8.93	9.28	3,498,689
05 Oct 22	9.34000 +1.17	9.62	7.84	7.84	3,383,768
04 Oct 22	8.17000 +1.58	9.04	6.79	6.79	12,951,116
03 Oct 22	6.59000 +1.01	7.07	5.48	5.67	2,168,906
30 Sep 22	5.58000 +0.20	5.69	5.09	5.51	1,618,546
29 Sep 22	5.38000 +0.59	6.62	4.61	4.69	8,790,721
28 Sep 22	4.79000 +0.12	4.86	4.65	4.67	430,396
27 Sep 22	4.67000 +0.15	4.78	4.49	4.55	240,832
26 Sep 22	4.52000 -0.36	4.77	4.26	4.65	682,597
23 Sep 22	4.88000 -0.25	5.09	4.68	5.05	278,681
22 Sep 22	5.13000 +0.05	5.15	4.97	5.07	391,665
21 Sep 22	5.08000 +0.15	5.19	4.91	4.98	282,697
20 Sep 22	4.93000 +0.08	5.02	4.73	4.83	269,107
19 Sep 22	4.85000 -0.03	4.88	4.51	4.81	356,608
16 Sep 22	4.88000 -0.20	5.08	4.71	4.97	559,311
15 Sep 22	5.08000 +0.04	5.14	4.96	5.04	243,402
14 Sep 22	5.04000 +0.03	5.11	4.87	5.01	266,294
13 Sep 22	5.01000 -0.07	5.04	4.70	4.93	645,742
12 Sep 22	5.08000 +0.08	5.11	4.89	5.03	141,298
09 Sep 22	5.00000 -0.08	5.30	4.96	5.14	281,997
08 Sep 22	5.08000 +0.16	5.34	4.82	4.86	404,007
07 Sep 22	4.92000 +0.05	5.16	4.82	4.82	229,884
06 Sep 22	4.87000 -0.55	5.48	4.80	5.48	313,892
02 Sep 22	5.42000 +0.16	5.57	5.25	5.32	175,455
01 Sep 22	5.26000 +0.11	5.34	4.98	5.07	406,091
31 Aug 22	5.15000 -0.03	5.35	5.09	5.23	549,227
30 Aug 22	5.18000 -0.65	5.99	5.16	5.99	686,666
29 Aug 22	5.83000 -0.10	6.02	5.78	5.89	149,065
26 Aug 22	5.93000 -0.44	6.41	5.93	6.41	371,938
25 Aug 22	6.37000 +0.03	6.59	6.04	6.42	301,801
24 Aug 22	6.34000 +0.28	6.48	5.80	6.00	399,965
23 Aug 22	6.06000 -0.12	6.46	5.94	6.19	689,910
22 Aug 22	6.18000 -0.03	6.20	5.55	6.02	1,084,612
19 Aug 22	6.21000 +1.08	6.35	4.89	5.02	1,360,926
18 Aug 22	5.13000 +0.14	5.16	4.85	4.96	192,403
17 Aug 22	4.99000 -0.21	5.26	4.98	5.14	188,719
16 Aug 22	5.20000 +0.04	5.45	5.02	5.09	464,980
15 Aug 22	5.16000 -0.46	5.68	4.80	5.53	577,732
12 Aug 22	5.62000 +0.33	5.73	5.25	5.35	338,653
11 Aug 22	5.29000 -0.17	5.62	5.20	5.36	260,474
10 Aug 22	5.46000 +0.30	5.50	5.06	5.13	399,241
09 Aug 22	5.16000 -0.07	5.34	4.85	5.19	312,887
08 Aug 22	5.23000 +0.47	5.25	4.75	4.77	453,903
05 Aug 22	4.76000 +0.38	4.76	4.20	4.36	384,133
04 Aug 22	4.38000 +0.14	4.40	4.26	4.26	163,750
03 Aug 22	4.24000 +0.26	4.45	4.05	4.05	298,440
02 Aug 22	3.98000 +0.05	4.06	3.90	3.90	91,922
01 Aug 22	3.93000 -0.19	4.11	3.90	4.05	173,321
29 Jul 22	4.12000 -0.17	4.28	4.08	4.28	134,413
28 Jul 22	4.29000 +0.05	4.30	4.05	4.23	219,696
27 Jul 22	4.24000 -0.04	4.31	4.20	4.27	185,633
26 Jul 22	4.28000 +0.03	4.39	4.23	4.24	155,843
25 Jul 22	4.25000 -0.22	4.58	4.20	4.53	195,138
22 Jul 22	4.47000 -0.25	4.70	4.45	4.70	211,701
21 Jul 22	4.72000 +0.02	4.85	4.59	4.70	276,942
20 Jul 22	4.70000 +0.47	4.75	4.24	4.24	606,152
19 Jul 22	4.23000 +0.17	4.38	4.05	4.10	152,566
18 Jul 22	4.06000 -0.28	4.52	4.04	4.32	306,199
15 Jul 22	4.34000 +0.05	4.40	4.12	4.40	237,757
14 Jul 22	4.29000 +0.00	4.32	4.18	4.21	193,261
13 Jul 22	4.29000 -0.04	4.45	4.22	4.24	231,064
12 Jul 22	4.33000 +0.16	4.35	4.10	4.19	217,079
11 Jul 22	4.17000 -0.11	4.31	4.14	4.25	121,779
08 Jul 22	4.28000 +0.03	4.40	4.15	4.15	211,679
07 Jul 22	4.25000 +0.18	4.36	4.07	4.11	163,076
06 Jul 22	4.07000 -0.18	4.33	4.00	4.23	410,408
05 Jul 22	4.25000 +0.27	4.25	3.85	3.85	207,883
01 Jul 22	3.98000 +0.08	4.10	3.89	3.92	169,962
30 Jun 22	3.90000 -0.16	4.01	3.86	4.01	210,914
29 Jun 22	4.06000 +0.01	4.10	3.94	4.02	180,785
28 Jun 22	4.05000 -0.21	4.28	4.01	4.21	187,656
27 Jun 22	4.26000 +0.09	4.44	4.14	4.15	317,217
24 Jun 22	4.17000 +0.17	4.25	3.98	4.05	1,177,372
23 Jun 22	4.00000 +0.20	4.03	3.77	3.83	286,567
22 Jun 22	3.80000 +0.05	3.92	3.67	3.67	250,822
21 Jun 22	3.75000 +0.16	3.88	3.65	3.65	371,992
17 Jun 22	3.59000 +0.21	3.64	3.40	3.40	729,606
16 Jun 22	3.38000 -0.07	3.39	3.21	3.35	270,144
15 Jun 22	3.45000 +0.01	3.53	3.30	3.47	314,027
14 Jun 22	3.44000 +0.04	3.50	3.34	3.45	197,357
13 Jun 22	3.40000 +0.01	3.40	3.14	3.19	643,323
10 Jun 22	3.39000 -0.34	3.70	3.34	3.65	298,188
09 Jun 22	3.73000 -0.19	3.94	3.71	3.86	277,152
08 Jun 22	3.92000 -0.35	4.45	3.90	4.39	226,177
07 Jun 22	4.27000 +0.13	4.28	4.07	4.07	131,367
06 Jun 22	4.14000 -0.39	4.62	4.04	4.50	394,914
03 Jun 22	4.53000 +0.42	4.53	4.07	4.09	444,516
02 Jun 22	4.11000 +0.00	4.18	4.05	4.16	193,010
01 Jun 22	4.11000 -0.13	4.40	4.07	4.23	297,490
31 May 22	4.24000 +0.02	4.32	4.09	4.14	582,522
27 May 22	4.22000 +0.20	4.25	3.92	4.05	309,960
26 May 22	4.02000 +0.18	4.03	3.75	3.84	345,142
25 May 22	3.84000 -0.04	3.90	3.73	3.88	247,930
24 May 22	3.88000 +0.02	3.94	3.71	3.79	258,422
23 May 22	3.86000 -0.04	3.96	3.78	3.93	308,760
20 May 22	3.90000 +0.28	3.92	3.65	3.69	679,124
19 May 22	3.62000 -0.08	3.72	3.55	3.68	332,158
18 May 22	3.70000 -0.40	4.05	3.67	4.00	259,358
17 May 22	4.10000 +0.08	4.15	4.02	4.09	199,116
16 May 22	4.02000 -0.02	4.21	3.96	4.00	239,405
13 May 22	4.04000 +0.12	4.09	3.87	4.09	410,086
12 May 22	3.92000 +0.11	3.99	3.71	3.80	453,006
11 May 22	3.81000 -0.40	4.21	3.79	4.17	438,813
10 May 22	4.21000 -0.06	4.57	4.11	4.39	573,868
09 May 22	4.27000 -0.10	4.44	4.10	4.30	694,293
06 May 22	4.37000 -0.17	4.57	4.34	4.54	320,119
05 May 22	4.54000 -0.26	4.75	4.42	4.75	310,816
04 May 22	4.80000 +0.22	4.84	4.31	4.64	299,132
03 May 22	4.58000 -0.02	4.76	4.48	4.59	271,672
02 May 22	4.60000 -0.01	4.75	4.39	4.63	254,098
29 Apr 22	4.61000 -0.16	4.83	4.48	4.78	329,987
28 Apr 22	4.77000 +0.16	4.80	4.44	4.64	451,688
27 Apr 22	4.61000 -0.16	4.79	4.53	4.72	380,874
26 Apr 22	4.77000 -0.06	4.84	4.62	4.82	401,087
25 Apr 22	4.83000 +0.09	4.84	4.55	4.71	474,963
22 Apr 22	4.74000 +0.04	4.82	4.56	4.75	393,147
21 Apr 22	4.70000 -0.20	4.99	4.65	4.92	441,454
20 Apr 22	4.90000 -0.08	5.04	4.76	5.04	202,499
19 Apr 22	4.98000 -0.01	5.14	4.89	5.14	247,573
18 Apr 22	4.99000 -0.01	5.01	4.76	4.97	401,654
14 Apr 22	5.00000 -0.12	5.14	4.95	5.09	333,457
13 Apr 22	5.12000 +0.17	5.13	4.95	4.95	339,660
12 Apr 22	4.95000 +0.00	5.10	4.90	5.03	387,794
11 Apr 22	4.95000 -0.09	5.00	4.76	4.97	672,520
08 Apr 22	5.04000 -0.07	5.17	4.89	5.17	521,865
07 Apr 22	5.11000 -0.12	5.29	5.01	5.29	382,191
06 Apr 22	5.23000 -0.07	5.36	5.02	5.23	959,338
05 Apr 22	5.30000 -0.35	5.70	5.28	5.65	652,760
04 Apr 22	5.65000 +0.06	5.76	5.55	5.62	494,264
01 Apr 22	5.59000 +0.08	5.77	5.51	5.55	495,996
31 Mar 22	5.51000 +0.01	5.64	5.40	5.49	641,110
30 Mar 22	5.50000 -0.28	5.79	5.40	5.68	486,503
29 Mar 22	5.78000 +0.18	5.90	5.68	5.68	446,216
28 Mar 22	5.60000 +0.03	5.72	5.47	5.60	278,562
25 Mar 22	5.57000 -0.20	5.88	5.52	5.80	387,121
24 Mar 22	5.77000 +0.13	5.78	5.58	5.72	550,502
23 Mar 22	5.64000 -0.38	5.90	5.63	5.90	604,255
22 Mar 22	6.02000 +0.09	6.09	5.91	5.96	275,194
21 Mar 22	5.93000 -0.24	6.24	5.89	6.15	328,278
18 Mar 22	6.17000 -0.09	6.53	6.08	6.20	3,828,975
17 Mar 22	6.26000 +0.45	6.59	5.74	5.79	1,825,397
16 Mar 22	5.81000 +0.54	5.81	5.21	5.35	1,201,721
15 Mar 22	5.27000 +0.21	5.28	4.99	5.16	724,159
14 Mar 22	5.06000 -0.08	5.24	4.98	5.16	941,582
11 Mar 22	5.14000 -0.27	5.54	5.13	5.54	564,286
10 Mar 22	5.41000 -0.22	5.57	5.25	5.51	339,529
09 Mar 22	5.63000 +0.18	5.66	5.46	5.58	430,016
08 Mar 22	5.45000 -0.04	5.61	5.33	5.51	323,109
07 Mar 22	5.49000 +0.00	5.72	5.45	5.48	366,705
04 Mar 22	5.49000 +0.01	5.62	5.41	5.53	362,711
03 Mar 22	5.48000 -0.04	5.60	5.38	5.55	364,480
02 Mar 22	5.52000 +0.06	5.59	5.38	5.50	304,750
01 Mar 22	5.46000 -0.12	5.66	5.41	5.56	313,955
28 Feb 22	5.58000 -0.11	5.74	5.50	5.65	523,419
25 Feb 22	5.69000 +0.03	5.72	5.51	5.69	351,395
24 Feb 22	5.66000 +0.40	5.68	5.05	5.07	474,522
23 Feb 22	5.26000 -0.23	5.59	5.24	5.50	729,732
22 Feb 22	5.49000 +0.00	5.62	5.43	5.47	409,676
18 Feb 22	5.49000 -0.02	5.63	5.46	5.57	474,161
17 Feb 22	5.51000 -0.09	5.60	5.45	5.52	454,471
16 Feb 22	5.60000 -0.12	5.64	5.43	5.64	484,339
15 Feb 22	5.72000 +0.32	5.77	5.50	5.50	435,766
14 Feb 22	5.40000 -0.06	5.61	5.37	5.54	423,556
11 Feb 22	5.46000 -0.12	5.74	5.39	5.74	481,955
10 Feb 22	5.58000 -0.29	6.05	5.51	5.74	630,881
09 Feb 22	5.87000 +0.16	5.95	5.75	5.81	629,843
08 Feb 22	5.71000 -0.15	5.89	5.45	5.84	764,602
07 Feb 22	5.86000 -0.05	6.11	5.77	5.90	923,527
04 Feb 22	5.91000 -0.11	6.17	5.69	6.08	2,669,189
03 Feb 22	6.02000 -0.51	6.55	6.01	6.48	581,100
02 Feb 22	6.53000 -0.46	6.99	6.50	6.99	543,957
01 Feb 22	6.99000 +0.00	7.06	6.73	7.06	372,753
31 Jan 22	6.99000 +0.27	7.17	6.72	6.80	454,104
28 Jan 22	6.72000 +0.03	6.73	6.34	6.70	729,309
27 Jan 22	6.69000 +0.02	6.89	6.63	6.81	807,529
26 Jan 22	6.67000 -0.32	7.18	6.62	7.13	385,897
25 Jan 22	6.99000 +0.05	7.19	6.64	6.88	758,382
24 Jan 22	6.94000 +0.37	7.00	6.28	6.46	659,638
21 Jan 22	6.57000 -0.19	6.90	6.56	6.67	530,856
20 Jan 22	6.76000 -0.22	7.36	6.68	7.08	559,734
19 Jan 22	6.98000 -0.09	7.40	6.97	7.13	443,855
18 Jan 22	7.07000 -0.79	7.86	7.03	7.71	743,149
14 Jan 22	7.86000 +0.56	7.88	7.16	7.19	691,782
13 Jan 22	7.30000 -0.30	7.88	7.26	7.69	604,650
12 Jan 22	7.60000 -0.42	8.08	7.56	8.00	909,127
11 Jan 22	8.02000 +0.08	8.08	7.89	7.92	738,477
10 Jan 22	7.94000 -0.05	8.03	7.74	7.89	697,768
07 Jan 22	7.99000 -0.03	8.05	7.21	7.22	2,277,041
06 Jan 22	8.02000 +0.41	8.06	7.47	7.71	1,131,966
05 Jan 22	7.61000 -0.77	8.48	7.59	8.28	736,128
04 Jan 22	8.38000 -0.39	8.87	8.32	8.78	383,912
03 Jan 22	8.77000 +0.25	8.81	8.36	8.56	410,419
31 Dec 21	8.52000 +0.16	8.98	8.15	8.50	468,597
30 Dec 21	8.36000 +0.55	8.39	7.74	7.77	817,212
29 Dec 21	7.81000 -0.01	7.92	7.74	7.80	350,635
28 Dec 21	7.82000 -0.02	8.18	7.76	7.82	466,277
27 Dec 21	7.84000 -0.12	7.93	7.73	7.91	426,520
23 Dec 21	7.96000 +0.17	8.08	7.67	7.80	448,502
22 Dec 21	7.79000 +0.05	7.85	7.51	7.53	461,773
21 Dec 21	7.74000 -0.12	7.97	7.65	7.95	451,269
20 Dec 21	7.86000 +0.00	7.94	7.57	7.77	449,545
17 Dec 21	7.86000 +0.21	8.24	7.26	7.47	5,271,616
16 Dec 21	7.65000 -0.22	7.95	7.44	7.95	725,985
15 Dec 21	7.87000 +0.54	7.90	7.13	7.30	1,191,075
14 Dec 21	7.33000 -0.43	7.77	7.15	7.64	743,522
13 Dec 21	7.76000 +0.09	7.85	7.47	7.72	817,660
10 Dec 21	7.67000 +0.01	7.88	7.62	7.62	378,052
09 Dec 21	7.66000 -0.31	8.02	7.60	7.94	461,669
08 Dec 21	7.97000 -0.02	8.14	7.76	7.97	383,668
07 Dec 21	7.99000 +0.34	8.08	7.73	7.78	527,101
06 Dec 21	7.65000 +0.05	7.76	7.40	7.59	370,875
03 Dec 21	7.60000 -0.33	7.93	7.53	7.92	647,530
02 Dec 21	7.93000 +0.40	7.94	7.45	7.53	444,553
01 Dec 21	7.53000 -0.17	7.79	7.44	7.79	1,079,220
30 Nov 21	7.70000 +0.15	7.82	7.33	7.50	621,905
29 Nov 21	7.55000 -0.22	8.03	7.51	7.85	708,465
26 Nov 21	7.77000 -0.43	8.20	7.63	8.04	615,023
24 Nov 21	8.20000 +0.12	8.39	7.93	8.03	525,290
23 Nov 21	8.08000 +0.14	8.14	7.71	7.94	576,814
22 Nov 21	7.94000 -0.28	8.25	7.90	8.23	459,726
19 Nov 21	8.22000 +0.32	8.38	7.86	7.89	601,478
18 Nov 21	7.90000 -0.01	7.95	7.63	7.92	568,374
17 Nov 21	7.91000 -0.21	8.23	7.72	8.13	719,861
16 Nov 21	8.12000 -0.06	8.28	8.03	8.17	411,882
15 Nov 21	8.18000 -0.37	8.70	8.16	8.70	354,759
12 Nov 21	8.55000 +0.08	8.58	8.28	8.50	311,060
11 Nov 21	8.47000 -0.22	8.80	8.45	8.68	387,396
10 Nov 21	8.69000 -0.29	9.03	8.66	8.84	656,820
09 Nov 21	8.98000 +0.16	9.00	8.59	8.78	446,802
08 Nov 21	8.82000 +0.24	9.09	8.47	8.58	473,798
05 Nov 21	8.58000 -0.14	9.07	8.43	8.63	758,227
04 Nov 21	8.72000 -0.14	9.04	8.65	8.88	484,664
03 Nov 21	8.86000 +0.41	8.88	8.40	8.42	634,055
02 Nov 21	8.45000 +0.09	8.47	8.11	8.36	287,568
01 Nov 21	8.36000 +0.32	8.45	8.04	8.07	577,419
29 Oct 21	8.04000 -0.11	8.30	7.99	8.12	265,975
28 Oct 21	8.15000 +0.32	8.24	7.76	7.96	454,705
27 Oct 21	7.83000 -0.15	8.21	7.82	7.88	531,892
26 Oct 21	7.98000 -0.23	8.30	7.98	8.16	385,276
25 Oct 21	8.21000 -0.09	8.39	8.05	8.32	418,107
22 Oct 21	8.30000 -0.17	8.51	8.00	8.44	568,958
21 Oct 21	8.47000 -0.06	8.74	8.45	8.54	302,791
20 Oct 21	8.53000 -0.28	8.95	8.48	8.81	302,061
19 Oct 21	8.81000 +0.24	9.02	8.61	8.63	407,545
18 Oct 21	8.57000 -0.15	8.96	8.43	8.68	423,802
15 Oct 21	8.72000 -0.50	9.33	8.66	9.33	498,798
14 Oct 21	9.22000 -0.10	9.53	9.11	9.37	390,668
13 Oct 21	9.32000 +0.02	9.46	9.13	9.30	311,961
12 Oct 21	9.30000 +0.18	9.35	9.01	9.12	397,563
11 Oct 21	9.12000 +0.10	9.41	8.85	9.04	718,115
08 Oct 21	9.02000 +0.01	9.09	8.82	8.95	225,167
07 Oct 21	9.01000 +0.09	9.20	8.80	8.93	644,151
06 Oct 21	8.92000 -0.06	8.97	8.71	8.91	554,833
05 Oct 21	8.98000 +0.20	9.06	8.74	8.79	492,714
04 Oct 21	8.78000 -0.05	8.98	8.60	8.75	691,365
01 Oct 21	8.83000 +0.14	8.95	8.49	8.78	549,664
30 Sep 21	8.69000 -0.13	8.97	8.61	8.82	350,514
29 Sep 21	8.82000 -0.21	9.32	8.77	9.10	537,223
28 Sep 21	9.03000 +0.06	9.23	8.80	8.92	538,396
27 Sep 21	8.97000 +0.32	9.00	8.40	8.69	724,180
24 Sep 21	8.65000 -0.17	8.84	8.61	8.78	347,048
23 Sep 21	8.82000 +0.08	8.88	8.39	8.88	457,196
22 Sep 21	8.74000 +0.09	8.96	8.69	8.75	490,022
21 Sep 21	8.65000 +0.04	8.79	8.55	8.70	402,043
20 Sep 21	8.61000 -0.21	8.80	8.43	8.69	630,835
17 Sep 21	8.82000 +0.33	8.89	8.41	8.42	1,584,445
16 Sep 21	8.49000 -0.04	8.51	8.21	8.47	486,446
15 Sep 21	8.53000 +0.03	8.64	8.37	8.48	442,423
14 Sep 21	8.50000 -0.19	8.66	8.33	8.65	532,729
13 Sep 21	8.69000 +0.07	8.85	8.39	8.64	566,570
10 Sep 21	8.62000 -0.34	8.99	8.62	8.98	462,746
09 Sep 21	8.96000 +0.01	9.00	8.62	8.94	583,699
08 Sep 21	8.95000 +0.11	9.03	8.73	8.73	555,557
07 Sep 21	8.84000 -0.17	9.05	8.54	8.93	504,540
03 Sep 21	9.01000 -0.25	9.32	8.87	9.29	584,823
02 Sep 21	9.26000 +0.44	9.30	8.84	8.90	908,709
01 Sep 21	8.82000 +0.16	8.92	8.61	8.70	729,538
31 Aug 21	8.66000 +0.31	8.67	8.30	8.32	961,117
30 Aug 21	8.35000 -0.05	8.91	8.28	8.71	997,061
27 Aug 21	8.40000 +0.08	8.42	8.19	8.30	667,587
26 Aug 21	8.32000 -0.14	8.54	8.25	8.35	436,628
25 Aug 21	8.46000 +0.25	8.75	8.13	8.20	842,990
24 Aug 21	8.21000 -0.10	8.45	8.02	8.45	513,176
23 Aug 21	8.31000 +0.46	8.44	7.91	8.07	1,468,565
20 Aug 21	7.85000 +0.52	7.98	7.29	7.35	644,113
19 Aug 21	7.33000 -0.43	7.83	7.31	7.72	753,891
18 Aug 21	7.76000 -0.09	8.22	7.70	7.80	2,271,543
17 Aug 21	7.85000 +0.35	7.94	7.35	7.59	1,022,311
16 Aug 21	7.50000 -0.38	7.97	7.41	7.97	943,436
13 Aug 21	7.88000 -0.26	8.16	7.86	8.13	860,865
12 Aug 21	8.14000 +0.03	8.20	7.97	8.17	635,941
11 Aug 21	8.11000 +0.02	8.22	7.85	8.17	940,271
10 Aug 21	8.09000 +0.31	8.18	7.79	7.90	1,087,359
09 Aug 21	7.78000 +0.03	8.02	7.61	7.72	1,018,415
06 Aug 21	7.75000 -0.02	7.90	7.59	7.80	1,039,943
05 Aug 21	7.77000 +0.41	7.86	7.24	7.44	1,841,838
04 Aug 21	7.36000 +0.35	7.64	7.01	7.04	3,073,238
03 Aug 21	7.01000 -0.73	7.73	6.68	7.72	8,745,366
02 Aug 21	7.74000 -2.72	9.07	7.70	8.53	10,686,059
30 Jul 21	10.46000 -0.19	10.78	10.31	10.66	441,667
29 Jul 21	10.65000 -0.14	10.98	10.43	10.79	570,018
28 Jul 21	10.79000 +0.29	10.86	10.40	10.60	660,496
27 Jul 21	10.50000 +0.30	10.58	10.04	10.06	869,784
26 Jul 21	10.20000 +0.21	10.29	9.87	10.04	503,070
23 Jul 21	9.99000 -0.16	10.18	9.91	10.11	593,198
22 Jul 21	10.15000 +0.15	10.30	9.79	10.00	324,365
21 Jul 21	10.00000 +0.30	10.02	9.63	9.66	575,436
20 Jul 21	9.70000 +0.20	9.97	9.50	9.50	911,238
19 Jul 21	9.50000 -0.64	10.00	9.31	9.95	1,086,236
16 Jul 21	10.14000 +0.05	10.32	10.00	10.09	722,628
15 Jul 21	10.09000 +0.25	10.16	9.70	9.77	876,396
14 Jul 21	9.84000 -0.42	10.24	9.77	10.22	1,326,948
13 Jul 21	10.26000 -0.36	10.62	10.25	10.50	336,032
12 Jul 21	10.62000 -0.25	10.91	10.60	10.87	248,114
09 Jul 21	10.87000 +0.23	10.91	10.48	10.64	519,042
08 Jul 21	10.64000 +0.02	10.71	10.42	10.47	387,890
07 Jul 21	10.62000 -0.21	10.96	10.46	10.82	451,745
06 Jul 21	10.83000 -0.19	11.16	10.71	11.01	656,569
02 Jul 21	11.02000 -0.35	11.37	10.87	11.37	365,958
01 Jul 21	11.37000 +0.80	11.38	10.57	10.66	583,867
30 Jun 21	10.57000 -0.23	10.88	10.53	10.86	409,201
29 Jun 21	10.80000 -0.28	11.15	10.77	11.14	390,018
28 Jun 21	11.08000 -0.33	11.61	11.02	11.49	372,171
25 Jun 21	11.41000 +0.41	11.47	10.94	11.06	1,418,518
24 Jun 21	11.00000 +0.00	11.19	10.82	10.82	687,952
23 Jun 21	11.00000 -0.09	11.43	10.94	11.05	408,353
22 Jun 21	11.09000 -0.16	11.35	10.69	11.32	645,134
21 Jun 21	11.25000 +0.02	11.40	10.91	11.21	588,816
18 Jun 21	11.23000 +0.09	11.30	10.81	11.00	1,829,518
17 Jun 21	11.14000 +0.25	11.29	10.78	10.87	750,630
16 Jun 21	10.89000 +0.13	10.96	10.62	10.67	954,328
15 Jun 21	10.76000 +0.02	10.81	10.50	10.80	716,785
14 Jun 21	10.74000 +0.03	11.05	10.64	10.81	901,662
11 Jun 21	10.71000 -0.02	10.88	10.42	10.78	586,984
10 Jun 21	10.73000 +0.16	10.77	10.45	10.63	900,566
09 Jun 21	10.57000 +0.14	10.85	10.38	10.53	1,455,541
08 Jun 21	10.43000 +0.23	10.74	10.17	10.31	1,303,053
07 Jun 21	10.20000 +0.27	10.76	10.00	10.01	2,573,277
04 Jun 21	9.93000 -0.80	10.74	9.80	10.74	3,704,267
03 Jun 21	10.73000 +0.81	10.85	9.76	9.85	3,257,101
02 Jun 21	9.92000 +0.52	10.41	9.62	9.80	5,856,619
01 Jun 21	9.40000 -5.76	13.00	9.22	11.36	16,909,724
28 May 21	15.16000 +0.03	15.59	15.09	15.25	462,291
27 May 21	15.13000 -0.36	15.67	14.88	15.67	629,753
26 May 21	15.49000 +0.37	15.55	15.13	15.13	374,895
25 May 21	15.12000 -0.48	16.05	15.06	15.65	335,628
24 May 21	15.60000 +0.24	15.79	15.21	15.47	428,184
21 May 21	15.36000 +0.06	15.64	15.15	15.50	477,107
20 May 21	15.30000 +0.54	15.40	14.94	15.05	667,275
19 May 21	14.76000 -0.62	15.53	14.73	15.17	629,493
18 May 21	15.38000 -0.12	15.67	15.05	15.62	733,448
17 May 21	15.50000 +0.00	15.94	15.15	15.37	232,253
14 May 21	15.50000 +0.89	15.57	14.17	14.61	708,254
13 May 21	14.61000 -1.02	15.86	14.33	15.74	1,027,586
12 May 21	15.63000 +0.16	16.20	15.22	15.30	413,663
11 May 21	15.47000 -0.22	15.86	15.01	15.30	696,513
10 May 21	15.69000 -1.07	16.94	15.32	16.86	1,873,209
07 May 21	16.76000 +0.27	16.87	16.43	16.43	1,430,855
06 May 21	16.49000 +0.09	16.77	16.22	16.43	823,967
05 May 21	16.40000 +0.14	16.80	16.16	16.22	709,052
04 May 21	16.26000 -0.12	16.42	15.62	16.22	962,931
03 May 21	16.38000 +0.70	16.62	16.02	16.05	761,621
30 Apr 21	15.68000 -0.62	16.38	15.57	16.04	455,867
29 Apr 21	16.30000 -0.05	16.72	15.91	16.31	395,986
28 Apr 21	16.35000 +0.26	16.50	15.89	16.06	469,661
27 Apr 21	16.09000 +0.16	16.30	15.71	15.78	592,272
26 Apr 21	15.93000 +0.49	15.98	15.26	15.41	402,008
23 Apr 21	15.44000 -0.46	16.08	15.33	15.94	336,714
22 Apr 21	15.90000 +0.38	16.25	15.31	15.41	489,735
21 Apr 21	15.52000 +0.19	15.58	14.94	15.38	595,324
20 Apr 21	15.33000 +0.10	15.50	14.93	15.07	416,577
19 Apr 21	15.23000 -0.19	15.43	14.93	15.29	498,623
16 Apr 21	15.42000 -0.46	15.93	15.25	15.90	567,913
15 Apr 21	15.88000 -0.03	16.30	15.82	15.96	441,350
14 Apr 21	15.91500 +0.44	16.18	15.60	15.60	424,656
13 Apr 21	15.48000 +0.21	15.49	15.12	15.26	424,678
12 Apr 21	15.27000 -0.41	15.78	15.11	15.50	406,279
09 Apr 21	15.68000 -0.22	15.94	15.45	15.94	401,640
08 Apr 21	15.90000 +0.49	16.11	15.55	15.78	402,597
07 Apr 21	15.41000 -0.23	16.04	15.35	15.73	567,017
06 Apr 21	15.64000 -1.21	16.69	15.61	16.66	685,837
05 Apr 21	16.85000 +0.00	17.20	16.67	17.06	549,597
01 Apr 21	16.85000 +0.81	16.89	16.00	16.15	627,631
31 Mar 21	16.04000 +1.04	16.25	15.01	15.01	1,276,370
30 Mar 21	15.00000 -0.29	15.44	14.85	15.24	538,779
29 Mar 21	15.29000 -0.35	15.59	15.05	15.52	741,864
26 Mar 21	15.64000 -0.10	16.18	15.18	15.98	622,930
25 Mar 21	15.74000 +0.21	16.05	14.11	14.55	795,811
24 Mar 21	15.53000 -0.70	16.36	15.45	16.35	754,601
23 Mar 21	16.23000 -0.94	17.12	16.08	17.12	820,970
22 Mar 21	17.17000 +0.17	17.35	16.97	17.00	854,561
19 Mar 21	17.00000 +0.34	17.06	16.50	16.70	3,360,278
18 Mar 21	16.66000 -0.20	17.05	16.38	17.02	979,444
17 Mar 21	16.86000 +0.13	16.96	16.14	16.30	689,244
16 Mar 21	16.73000 -0.25	17.31	16.28	16.95	872,013
15 Mar 21	16.98000 -0.01	17.37	16.53	17.16	877,200
12 Mar 21	16.99000 +0.34	17.06	16.14	16.29	818,549
11 Mar 21	16.65000 +0.16	17.05	16.25	16.83	1,047,207
10 Mar 21	16.49000 +0.20	16.86	16.01	16.39	1,209,542
09 Mar 21	16.29000 +0.90	17.04	15.70	15.75	3,168,899
08 Mar 21	15.39000 +1.88	19.46	14.78	19.46	13,505,454
05 Mar 21	13.51000 +0.43	13.57	11.80	13.25	1,722,741
04 Mar 21	13.08000 -0.91	14.22	12.85	13.95	1,476,608
03 Mar 21	13.99000 -0.45	14.84	13.28	14.31	1,405,634
02 Mar 21	14.44000 -0.41	15.29	14.32	15.09	2,492,885
01 Mar 21	14.85000 -0.93	16.22	14.67	16.14	3,076,512
26 Feb 21	15.78000 -0.16	16.43	15.29	16.09	841,638
25 Feb 21	15.94000 -0.62	16.74	15.69	16.63	780,414
24 Feb 21	16.56000 -0.17	17.16	15.91	17.16	1,072,292
23 Feb 21	16.73000 -0.28	17.09	15.69	16.64	2,092,453
22 Feb 21	17.01000 -1.08	18.32	16.98	18.05	1,622,738
19 Feb 21	18.09000 -0.88	19.14	17.93	19.07	1,570,272
18 Feb 21	18.97000 -0.21	21.10	18.46	18.68	2,051,178
17 Feb 21	19.18000 +3.01	19.25	16.05	16.55	4,126,425
16 Feb 21	16.17000 -6.04	22.40	15.58	22.40	6,767,684
12 Feb 21	22.21000 -1.28	23.75	22.15	23.46	1,167,212
11 Feb 21	23.49000 -0.36	24.29	23.36	24.19	736,550
10 Feb 21	23.85000 -0.65	25.14	23.83	24.56	1,039,790
09 Feb 21	24.50000 +0.66	25.38	23.70	23.83	1,314,652
08 Feb 21	23.84000 -0.31	24.50	23.07	24.50	1,881,826
05 Feb 21	24.15000 -1.20	25.00	23.05	24.90	1,971,471
04 Feb 21	25.35000 -1.52	27.10	24.49	26.91	2,948,505
03 Feb 21	26.87000 +1.79	28.00	25.31	26.16	4,076,635
02 Feb 21	25.08000 -18.22	29.54	22.50	22.88	11,733,262
01 Feb 21	43.30000 +4.27	43.49	39.31	39.31	574,667
29 Jan 21	39.03000 -0.19	40.35	37.74	39.18	321,917
28 Jan 21	39.22000 +1.16	40.63	37.71	38.06	419,076
27 Jan 21	38.06000 -1.58	39.76	36.25	39.00	850,777
26 Jan 21	39.64000 -2.10	41.97	39.49	41.74	294,215
25 Jan 21	41.74000 -0.45	42.23	39.71	42.01	352,094
22 Jan 21	42.19000 +0.58	43.58	41.25	41.25	333,545
21 Jan 21	41.61000 -0.84	42.82	40.34	42.57	646,388
20 Jan 21	42.45000 -2.20	45.42	42.24	44.91	489,977
19 Jan 21	44.65000 +0.55	45.94	44.00	44.48	304,779
15 Jan 21	44.10000 -0.41	44.84	42.47	44.46	320,836
14 Jan 21	44.51000 +0.36	46.52	44.20	45.54	459,101
13 Jan 21	44.15000 -2.80	46.85	43.71	46.60	349,908
12 Jan 21	46.95000 +0.18	48.49	45.60	47.01	270,182
11 Jan 21	46.77000 -2.83	50.32	46.44	49.05	352,193
08 Jan 21	49.60000 +2.32	49.87	47.44	47.53	345,041
07 Jan 21	47.28000 +1.14	48.36	46.03	46.03	498,530
06 Jan 21	46.14000 +0.70	46.89	44.00	45.30	408,661
05 Jan 21	45.44000 +0.05	46.32	44.79	45.26	282,272
04 Jan 21	45.39000 -0.80	47.54	44.45	45.68	359,879
31 Dec 20	46.19000 -3.14	49.21	45.85	49.16	408,603
30 Dec 20	49.33000 +1.16	50.54	48.33	50.54	176,265
29 Dec 20	48.17000 -0.05	49.44	47.68	48.31	198,441
28 Dec 20	48.22000 -1.56	50.90	47.91	50.90	286,835
24 Dec 20	49.78000 +0.77	50.72	48.79	49.09	85,041
23 Dec 20	49.01000 -0.55	49.71	47.41	48.04	255,615
22 Dec 20	49.56000 +1.76	49.99	47.00	48.81	468,017
21 Dec 20	47.80000 -2.18	49.76	46.15	49.02	555,308
18 Dec 20	49.98000 -1.57	53.61	49.97	52.83	3,622,851
17 Dec 20	51.55000 -0.06	52.37	49.98	51.80	599,767
16 Dec 20	51.61000 +1.51	52.65	49.10	49.79	543,303
15 Dec 20	50.10000 +1.16	50.35	48.24	49.39	393,333
14 Dec 20	48.94000 +1.77	50.92	47.17	48.10	488,211
11 Dec 20	47.17000 -0.57	48.53	46.74	47.09	187,515
10 Dec 20	47.74000 +1.63	48.24	45.46	46.12	357,757
09 Dec 20	46.11000 -3.43	49.91	45.57	49.91	403,530
08 Dec 20	49.54000 +0.98	50.12	48.10	48.59	383,045
07 Dec 20	48.56000 +0.11	51.26	48.11	48.50	333,007
04 Dec 20	48.45000 -1.87	51.03	48.06	50.37	246,673
03 Dec 20	50.32000 +0.71	51.86	49.24	50.87	310,907
02 Dec 20	49.61000 -0.21	50.82	48.61	50.82	302,995
01 Dec 20	49.82000 +0.63	50.26	48.58	48.68	328,722
30 Nov 20	49.19000 -0.64	51.53	47.61	50.12	512,383
27 Nov 20	49.83000 +0.94	51.87	49.00	49.24	357,453
25 Nov 20	48.89000 +0.22	49.50	48.31	49.19	251,565
24 Nov 20	48.67000 -0.71	49.67	48.36	49.50	189,228
23 Nov 20	49.38000 +1.03	49.91	48.28	48.96	279,986
20 Nov 20	48.35000 -0.13	49.02	47.02	47.41	468,634
19 Nov 20	48.48000 -1.59	50.82	48.30	49.71	336,674
18 Nov 20	50.07000 -2.64	53.75	50.01	53.69	222,228
17 Nov 20	52.71000 +0.07	53.34	51.58	52.40	456,206
16 Nov 20	52.64000 +1.97	52.81	50.13	51.29	578,259
13 Nov 20	50.67000 +1.53	50.78	49.18	50.00	511,447
12 Nov 20	49.14000 +0.01	50.68	48.46	48.78	383,814
11 Nov 20	49.13000 +2.09	49.65	46.83	47.72	276,142
10 Nov 20	47.04000 -2.29	49.97	46.34	49.47	634,313
09 Nov 20	49.33000 -0.09	51.99	47.36	50.51	370,206
06 Nov 20	49.42000 +0.32	50.10	48.30	48.95	282,716
05 Nov 20	49.10000 +0.46	50.20	48.01	50.20	461,759
04 Nov 20	48.64000 +3.74	49.29	45.92	45.92	537,343
03 Nov 20	44.90000 +0.30	45.50	44.15	45.21	503,477
02 Nov 20	44.60000 +0.98	45.30	43.33	44.88	370,984
30 Oct 20	43.62000 +0.67	44.56	42.10	43.20	253,801
29 Oct 20	42.95000 +0.98	43.46	41.42	41.86	261,394
28 Oct 20	41.97000 -0.96	42.99	41.44	42.99	230,666
27 Oct 20	42.93000 +1.04	43.15	41.69	42.00	262,413
26 Oct 20	41.89000 -0.28	42.72	40.65	41.62	241,332
23 Oct 20	42.17000 +0.53	42.58	40.53	41.74	242,750
22 Oct 20	41.64000 +1.61	42.28	39.58	39.58	184,307
21 Oct 20	40.03000 -0.39	41.19	39.20	40.11	389,961
20 Oct 20	40.42000 -1.32	42.48	39.90	42.48	304,782
19 Oct 20	41.74000 -0.68	43.60	41.24	42.69	271,305
16 Oct 20	42.42000 +0.42	42.89	41.50	41.92	348,035
15 Oct 20	42.00000 +0.22	42.39	40.98	41.10	360,585
14 Oct 20	41.78000 -1.31	43.47	41.17	43.17	629,459
13 Oct 20	43.09000 +1.14	43.94	41.85	41.95	518,776
12 Oct 20	41.95000 -0.23	43.54	40.84	43.54	327,905
09 Oct 20	42.18000 +1.85	42.74	40.54	40.58	402,929
08 Oct 20	40.33000 +1.53	40.93	39.44	39.88	316,191
07 Oct 20	38.80000 +2.05	39.65	37.29	37.29	303,073
06 Oct 20	36.75000 -1.83	39.87	36.29	38.15	521,354
05 Oct 20	38.58000 +2.22	39.79	36.56	36.56	753,546
02 Oct 20	36.36000 -1.27	38.46	36.25	38.08	385,941
01 Oct 20	37.63000 +2.44	38.65	34.71	34.94	682,582
30 Sep 20	35.19000 -1.26	37.76	35.18	36.28	399,525
29 Sep 20	36.45000 +0.16	37.12	35.93	36.14	231,529
28 Sep 20	36.29000 +0.66	37.13	35.59	35.93	315,625
25 Sep 20	35.63000 +0.97	36.10	34.49	34.49	221,394
24 Sep 20	34.66000 +0.90	36.13	33.00	33.00	319,247
23 Sep 20	33.76000 -2.00	36.77	33.70	35.58	323,987
22 Sep 20	35.76000 +0.84	36.15	33.87	35.00	472,262
21 Sep 20	34.92000 -3.10	37.80	33.57	37.51	637,858
18 Sep 20	38.02000 -0.41	40.29	37.18	38.78	3,256,899
17 Sep 20	38.43000 -0.47	39.91	38.10	38.36	455,449
16 Sep 20	38.90000 +0.22	41.00	38.76	39.45	848,161
15 Sep 20	38.68000 +0.26	39.42	38.28	38.80	371,635
14 Sep 20	38.42000 +0.88	38.85	37.67	38.16	373,194
11 Sep 20	37.54000 +0.41	38.26	37.03	37.46	286,110
10 Sep 20	37.13000 +0.83	38.05	35.99	36.25	324,614
09 Sep 20	36.30000 +1.19	36.96	35.19	35.19	422,774
08 Sep 20	35.11000 -0.89	36.79	34.75	36.30	641,369
04 Sep 20	36.00000 -1.16	37.94	35.05	37.65	811,673
03 Sep 20	37.16000 -1.29	38.90	35.34	37.31	1,264,095
02 Sep 20	38.45000 +3.78	38.80	34.68	34.94	3,514,599
01 Sep 20	34.67000 +0.71	36.01	32.77	33.61	468,916
31 Aug 20	33.96000 -1.04	34.91	33.17	34.10	709,991
28 Aug 20	35.00000 +1.63	35.03	32.65	33.51	251,925
27 Aug 20	33.37000 -1.18	34.43	32.25	34.20	350,058
26 Aug 20	34.55000 -0.11	35.17	33.76	34.81	430,034
25 Aug 20	34.66000 +1.18	37.00	34.02	34.50	1,399,491
24 Aug 20	33.48000 +0.89	33.95	32.35	32.81	529,113
21 Aug 20	32.59000 +0.44	32.62	31.20	32.05	256,168
20 Aug 20	32.15000 +1.09	33.09	30.93	31.85	361,502
19 Aug 20	31.06000 +3.55	35.50	30.15	33.32	1,337,282
18 Aug 20	27.51000 +0.12	28.13	26.94	27.54	602,061
17 Aug 20	27.39000 +0.07	28.00	27.20	27.27	222,445
14 Aug 20	27.32000 -0.44	28.21	26.65	27.51	178,733
13 Aug 20	27.76000 +0.83	28.56	26.94	27.10	275,678
12 Aug 20	26.93000 +0.15	28.03	26.80	26.97	143,544
11 Aug 20	26.78000 -0.97	27.99	26.56	27.73	231,707
10 Aug 20	27.75000 +0.59	28.31	27.04	27.37	333,189
07 Aug 20	27.16000 +1.33	27.50	25.15	25.74	253,627
06 Aug 20	25.83000 +0.80	25.95	24.70	25.00	166,077
05 Aug 20	25.03000 +1.96	25.17	23.27	23.27	338,610
04 Aug 20	23.07000 -0.32	23.63	22.70	23.40	175,935
03 Aug 20	23.39000 +0.78	23.46	22.48	22.71	174,156
31 Jul 20	22.61000 -0.10	23.24	22.14	22.84	373,078
30 Jul 20	22.71000 -0.77	23.48	22.53	23.12	182,336
29 Jul 20	23.48000 +0.16	24.99	23.30	24.99	330,240
28 Jul 20	23.32000 -1.32	24.62	23.30	24.61	137,725
27 Jul 20	24.64000 +0.23	25.10	23.36	24.40	206,966
24 Jul 20	24.41000 -1.33	25.74	24.22	25.74	165,322
23 Jul 20	25.74000 +0.17	26.31	25.22	25.49	134,665
22 Jul 20	25.57000 +0.16	26.21	24.88	25.37	121,922
21 Jul 20	25.41000 -0.07	26.09	24.96	25.60	136,115
20 Jul 20	25.48000 +1.15	25.70	24.05	24.32	186,567
17 Jul 20	24.33000 +0.00	25.19	24.01	24.26	172,400
16 Jul 20	24.33000 -0.16	25.25	23.74	25.25	109,400
15 Jul 20	24.49000 +0.30	25.04	23.63	24.61	199,700
14 Jul 20	24.19000 -0.16	25.34	23.82	24.46	235,600
13 Jul 20	24.35000 -1.21	25.76	24.02	25.76	144,100
10 Jul 20	25.56000 -0.35	26.29	25.30	25.65	148,500
09 Jul 20	25.91000 -1.10	27.77	25.40	27.15	414,000
08 Jul 20	27.01000 +1.43	27.17	25.19	25.86	467,200
07 Jul 20	25.58000 +1.12	25.79	24.14	24.46	376,700
06 Jul 20	24.46000 +0.79	24.82	23.70	23.85	270,500
02 Jul 20	23.67000 +0.22	24.38	23.24	23.77	344,900
01 Jul 20	23.45000 -0.90	24.43	23.30	24.13	443,600
30 Jun 20	24.35000 -1.10	25.08	23.95	25.07	806,400
29 Jun 20	25.45000 -1.92	27.73	24.60	27.41	670,000
26 Jun 20	27.37000 -0.61	29.13	26.77	27.93	2,898,066
25 Jun 20	27.98000 +0.35	29.96	26.21	27.79	530,459
24 Jun 20	27.63000 -0.81	28.97	26.22	28.36	385,441
23 Jun 20	28.44000 +0.43	29.75	28.00	28.27	672,383
22 Jun 20	28.01000 +0.97	29.72	27.03	27.03	795,258
19 Jun 20	27.04000 +0.37	28.61	26.71	26.95	2,229,408
18 Jun 20	26.67000 +0.74	27.33	25.35	25.67	1,025,713
17 Jun 20	25.93000 -0.56	27.62	25.28	27.62	616,171
16 Jun 20	26.49000 +0.86	27.67	25.80	26.87	556,461
15 Jun 20	25.63000 +1.62	26.11	23.52	23.77	1,069,235
12 Jun 20	24.01000 -0.06	25.63	23.43	24.46	155,810
11 Jun 20	24.07000 -0.64	24.75	23.02	24.25	302,111
10 Jun 20	24.71000 -0.07	25.70	24.69	24.94	339,690
09 Jun 20	24.78000 -0.72	25.87	24.72	25.60	307,924
08 Jun 20	25.50000 +0.49	26.17	24.48	24.82	294,100
05 Jun 20	25.01000 +0.00	25.88	24.57	25.41	319,537
04 Jun 20	25.01000 -1.19	26.72	24.92	26.26	460,398
03 Jun 20	26.20000 -0.32	26.76	25.67	26.74	249,828
02 Jun 20	26.52000 +0.52	26.64	24.73	25.94	288,648
01 Jun 20	26.00000 +0.34	27.64	25.66	25.93	530,286
29 May 20	25.66000 +1.27	27.23	24.50	24.50	622,123
28 May 20	24.39000 -0.53	25.16	23.64	25.00	317,225
27 May 20	24.92000 +2.05	25.28	21.56	23.29	636,525
26 May 20	22.87000 +2.86	23.43	21.01	21.18	836,929
22 May 20	20.01000 -0.24	20.88	19.27	20.15	256,778
21 May 20	20.25000 +1.42	20.42	18.78	18.98	436,261
20 May 20	18.83000 +0.06	19.30	18.72	19.11	253,100
19 May 20	18.77000 -0.34	19.07	18.63	19.07	199,053
18 May 20	19.11000 +0.10	19.76	18.71	19.37	299,378
15 May 20	19.01000 -0.35	20.00	19.00	19.09	274,718
14 May 20	19.36000 -1.82	21.18	19.00	21.18	288,756
13 May 20	21.18000 -1.52	23.68	19.74	22.75	314,806
12 May 20	22.70000 -0.02	23.46	21.51	23.01	269,924
11 May 20	22.72000 +2.48	22.91	19.62	20.13	307,894
08 May 20	20.24000 -0.03	20.49	18.61	20.28	179,379
07 May 20	20.27000 -0.93	22.78	20.00	22.78	184,378
06 May 20	21.20000 +1.65	21.24	19.70	19.73	684,991
05 May 20	19.55000 +0.54	21.06	19.20	19.35	280,326
04 May 20	19.01000 +0.42	19.20	17.84	18.48	138,196
01 May 20	18.59000 +0.03	18.70	17.78	18.05	64,497
30 Apr 20	18.56000 -0.43	18.99	18.01	18.64	113,033
29 Apr 20	18.99000 +0.38	19.15	18.27	18.73	117,488
28 Apr 20	18.61000 +0.20	18.97	18.00	18.41	144,385
27 Apr 20	18.41000 -0.60	19.25	18.33	19.25	335,708
24 Apr 20	19.01000 +0.40	19.30	17.69	17.69	352,756
23 Apr 20	18.61000 +0.39	18.69	18.14	18.39	86,437
22 Apr 20	18.22000 -0.45	19.61	17.88	18.92	76,246
21 Apr 20	18.67000 -0.19	18.97	17.62	18.79	96,071
20 Apr 20	18.86000 +0.37	19.21	18.36	18.75	114,990
17 Apr 20	18.49000 -0.40	19.44	18.11	19.44	76,576
16 Apr 20	18.89000 +0.88	18.94	17.74	18.01	169,616
15 Apr 20	18.01000 +0.86	18.15	16.71	16.94	436,683
14 Apr 20	17.15000 +1.60	17.21	15.25	15.25	1,501,823
13 Apr 20	15.55000 +0.01	15.93	14.33	15.11	171,897
09 Apr 20	15.54000 +0.70	16.62	14.70	14.82	131,491
08 Apr 20	14.84000 +0.32	15.74	14.50	14.50	83,479
07 Apr 20	14.52000 +0.65	14.94	13.65	14.00	131,460
06 Apr 20	13.87000 -0.33	15.34	13.87	14.51	90,787
03 Apr 20	14.20000 -1.01	15.63	13.86	15.25	137,660
02 Apr 20	15.21000 +0.82	15.98	14.03	14.03	191,245
01 Apr 20	14.39000 -1.17	15.33	13.30	15.33	218,783
31 Mar 20	15.56500 -0.98	16.56	15.00	15.89	179,546
30 Mar 20	16.55000 +3.11	16.97	13.08	15.00	712,008
27 Mar 20	13.44000 +0.57	13.74	12.04	12.63	115,149
26 Mar 20	12.87000 +1.01	13.75	11.49	11.49	163,215
25 Mar 20	11.86000 +0.40	12.57	11.57	12.00	111,987
24 Mar 20	11.46000 +0.45	11.99	11.46	11.62	141,892
23 Mar 20	11.01000 +1.73	11.75	9.30	9.30	120,778
20 Mar 20	9.28000 +0.09	9.99	9.05	9.29	103,353
19 Mar 20	9.19000 +0.83	9.20	8.36	8.44	253,953
18 Mar 20	8.36000 -2.33	11.00	8.34	9.05	315,875
17 Mar 20	10.69000 -0.35	11.50	10.39	11.49	147,010
16 Mar 20	11.04000 -3.66	12.64	10.86	12.51	215,351
13 Mar 20	14.70000 +1.30	14.70	12.25	13.91	142,981
12 Mar 20	13.40000 -0.74	13.40	12.26	13.40	129,301
11 Mar 20	14.14000 -0.92	15.27	13.97	14.98	171,608
10 Mar 20	15.06000 -0.98	17.33	14.97	17.33	169,631
09 Mar 20	16.04000 -0.12	17.00	14.30	15.13	55,718
06 Mar 20	16.16000 -0.80	17.10	15.78	17.00	209,181
05 Mar 20	16.96000 -0.08	17.03	16.43	16.43	142,331
04 Mar 20	17.04000 +0.68	17.80	16.14	16.55	82,321
03 Mar 20	16.36000 +0.19	16.75	15.61	16.25	73,026
02 Mar 20	16.17000 +0.44	16.30	15.35	16.00	80,571
28 Feb 20	15.73000 +0.49	16.23	14.45	14.98	113,157
27 Feb 20	15.24000 +0.41	15.93	14.43	14.53	78,261
26 Feb 20	14.83000 +0.04	15.86	14.65	14.77	112,797
25 Feb 20	14.79000 -0.04	15.35	14.27	14.89	136,804
24 Feb 20	14.83000 -0.52	16.49	14.78	16.31	67,793
21 Feb 20	15.35000 -0.45	15.93	15.30	15.84	71,903
20 Feb 20	15.80000 -0.63	16.30	15.66	16.25	104,124
19 Feb 20	16.43000 +0.10	16.73	16.09	16.27	70,299
18 Feb 20	16.33000 +0.89	16.53	15.40	15.40	162,803
14 Feb 20	15.44000 +0.93	15.70	14.62	14.62	40,735
13 Feb 20	14.51000 -1.14	15.95	14.45	15.69	99,773
12 Feb 20	15.65000 -0.05	15.96	15.56	15.70	191,565
11 Feb 20	15.70000 -0.05	16.29	15.60	15.87	344,303
10 Feb 20	15.75000 -0.32	16.11	15.59	16.10	107,309
07 Feb 20	16.07000 +0.03	16.40	15.65	16.01	124,717
06 Feb 20	16.04000 +0.29	16.52	15.81	15.99	94,386
05 Feb 20	15.75000 -0.45	16.76	15.51	16.76	110,718
04 Feb 20	16.20000 +0.23	16.34	15.67	16.34	128,294
03 Feb 20	15.97000 +0.18	16.40	15.02	15.74	68,001
31 Jan 20	15.79000 +0.19	16.20	15.42	15.61	123,006
30 Jan 20	15.60000 -0.36	16.26	15.23	15.65	110,683
29 Jan 20	15.96000 +0.14	16.08	15.72	15.72	102,394
28 Jan 20	15.82000 +0.12	16.13	15.36	15.36	56,808
27 Jan 20	15.70000 -0.37	15.90	15.52	15.90	58,955
24 Jan 20	16.07000 +0.11	16.11	15.77	15.96	62,785
23 Jan 20	15.96000 +0.00	16.64	15.76	15.92	68,943
22 Jan 20	15.96000 -0.11	16.23	15.87	16.00	76,466
21 Jan 20	16.07000 -0.93	17.00	15.35	16.80	100,710
17 Jan 20	17.00000 -0.13	17.51	16.87	16.87	52,168
16 Jan 20	17.13000 +0.24	18.69	16.80	16.99	50,573
15 Jan 20	16.89000 -0.21	17.25	16.12	17.25	260,067
14 Jan 20	17.10000 +0.10	17.21	16.46	17.10	86,816
13 Jan 20	17.00000 +0.06	17.13	16.75	16.95	169,456
10 Jan 20	16.94000 +0.62	18.35	16.85	17.49	133,888
09 Jan 20	16.32000 +1.05	16.73	15.28	15.88	234,130
08 Jan 20	15.27000 -0.29	16.10	15.24	16.10	97,443
07 Jan 20	15.56000 -0.01	15.60	15.19	15.19	116,987
06 Jan 20	15.57000 -0.05	15.75	15.41	15.41	79,992
03 Jan 20	15.62000 +0.02	17.41	15.31	15.63	72,411
02 Jan 20	15.60000 -0.27	16.00	15.12	15.85	26,727
31 Dec 19	15.87000 +0.06	15.98	14.85	15.33	50,543
30 Dec 19	15.81000 -0.43	16.40	15.60	16.32	34,555
27 Dec 19	16.24000 -0.16	16.50	14.61	16.45	10,830
26 Dec 19	16.40000 +0.55	16.40	15.75	15.75	46,522
24 Dec 19	15.85000 +0.06	16.64	15.00	15.25	149,867
23 Dec 19	15.79000 -0.18	16.20	15.04	15.86	62,728
20 Dec 19	15.96500 -0.01	16.13	14.43	15.53	119,006
19 Dec 19	15.98000 +0.00	16.50	13.70	14.25	208,971

Immunovant Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	28.59000 +0.97	29.14	27.62	27.76	1,440,031
19 Oct 26	27.62000 +0.89	27.84	26.52	27.12	1,375,251
16 Oct 26	26.73000 -0.78	27.42	26.27	27.42	1,462,169
15 Oct 26	27.51000 -0.39	28.33	27.48	28.03	1,649,270
14 Oct 26	27.90000 -0.81	28.79	27.83	28.46	1,772,108
13 Oct 26	28.71000 -0.77	29.64	28.70	29.37	1,242,632
12 Oct 26	29.48000 -0.99	30.59	28.61	30.17	2,241,917
09 Oct 26	30.47000 +0.21	30.64	30.07	30.25	1,494,821
08 Oct 26	30.26000 -1.78	31.50	29.80	31.40	1,755,337
07 Oct 26	32.04000 -0.07	32.75	31.58	31.72	1,131,364
06 Oct 26	32.11000 -1.14	33.51	31.36	33.51	1,666,752
05 Oct 26	33.25000 -0.37	33.99	32.95	33.99	1,103,226
02 Oct 26	33.62000 -0.03	34.24	33.21	34.11	962,176
01 Oct 26	33.65000 -0.13	34.60	33.30	33.56	1,666,012
30 Sep 26	33.78000 +0.32	34.19	33.12	33.62	1,433,543
29 Sep 26	33.46000 -0.03	33.53	32.45	33.43	1,214,501
28 Sep 26	33.49000 +0.19	33.77	32.65	32.93	1,229,297
25 Sep 26	33.30000 -0.70	34.22	33.17	34.00	2,350,111
24 Sep 26	34.00000 -0.54	34.54	33.35	34.21	1,479,998
23 Sep 26	34.54000 -2.75	37.00	33.60	36.35	3,652,868
22 Sep 26	37.29000 +0.11	38.15	36.84	37.38	2,255,234
21 Sep 26	37.18000 +0.23	37.49	36.55	37.23	1,031,372
18 Sep 26	36.95000 -0.70	38.35	36.80	37.52	2,941,289
17 Sep 26	37.65000 +1.27	37.68	36.54	37.09	1,330,617
16 Sep 26	36.38000 -0.27	37.22	36.11	36.75	1,169,239
15 Sep 26	36.65000 -1.01	37.49	36.19	37.43	1,554,275
14 Sep 26	37.66000 +0.30	38.03	37.00	37.25	1,096,164
11 Sep 26	37.36000 -0.74	38.93	37.19	38.62	1,031,177
10 Sep 26	38.10000 -0.65	38.31	37.53	38.18	1,083,387
09 Sep 26	38.75000 -0.82	39.73	38.67	39.11	1,023,611
08 Sep 26	39.57000 +0.32	40.56	38.34	38.59	1,513,723
04 Sep 26	39.25000 +0.13	39.73	38.73	39.44	765,742
03 Sep 26	39.12000 -0.37	39.48	38.64	39.48	1,235,429
02 Sep 26	39.49000 -0.41	40.96	38.61	40.15	1,331,015
01 Sep 26	39.90000 -0.92	41.37	39.20	40.60	1,585,489
31 Aug 26	40.82000 -0.38	41.28	39.91	40.96	1,391,917
28 Aug 26	41.20000 -2.62	43.38	41.08	43.27	1,082,546
27 Aug 26	43.82000 -0.07	43.94	43.14	43.60	868,536
26 Aug 26	43.89000 +0.39	44.21	42.65	43.54	852,423
25 Aug 26	43.50000 +0.18	44.50	43.27	43.79	1,346,367
24 Aug 26	43.32000 -1.05	44.04	43.20	44.00	1,149,416
21 Aug 26	44.37000 +0.02	45.12	44.08	44.85	846,595
20 Aug 26	44.35000 -0.61	44.69	43.42	44.37	923,262
19 Aug 26	44.96000 +0.66	45.42	44.11	45.26	1,253,655
18 Aug 26	44.30000 +0.59	44.38	42.64	42.95	1,544,272
17 Aug 26	43.71000 +1.89	43.89	41.46	41.72	1,215,352
14 Aug 26	41.82000 +0.00	42.16	40.82	42.16	722,452
13 Aug 26	41.82000 -0.78	42.92	41.63	42.92	1,360,763
12 Aug 26	42.60000 +1.67	42.62	40.71	40.92	2,002,100
11 Aug 26	40.93000 +1.04	40.93	38.99	39.66	1,138,887
10 Aug 26	39.89000 -0.06	40.00	39.13	39.95	1,062,369
07 Aug 26	39.95000 +0.21	40.33	38.95	39.86	812,517
06 Aug 26	39.74000 +0.46	39.85	37.98	37.98	902,121
05 Aug 26	39.28000 -0.08	39.97	38.72	39.73	1,161,343
04 Aug 26	39.36000 +0.85	39.76	38.80	39.13	990,653
03 Aug 26	38.51000 -0.11	38.87	36.78	38.28	704,170
31 Jul 26	38.62000 -0.86	39.32	38.00	39.31	669,640
30 Jul 26	39.48000 +0.87	39.80	38.47	38.61	667,874
29 Jul 26	38.61000 -0.29	39.41	37.75	38.98	1,620,326
28 Jul 26	38.90000 -1.19	40.28	38.58	40.09	897,349
27 Jul 26	40.09000 +0.68	40.77	39.72	39.97	930,532
24 Jul 26	39.41000 +0.04	39.87	38.70	39.80	726,901
23 Jul 26	39.37000 +0.32	39.60	38.00	38.39	784,112
22 Jul 26	39.05000 -0.48	39.43	38.77	39.13	767,075
21 Jul 26	39.53000 -0.39	40.25	39.33	39.76	1,248,057
20 Jul 26	39.92000 -0.34	41.21	39.77	40.30	733,369
17 Jul 26	40.26000 +1.30	40.47	38.01	38.17	881,824
16 Jul 26	38.96000 -0.92	39.87	38.47	39.50	966,912
15 Jul 26	39.88000 +1.11	39.91	37.91	38.48	754,604
14 Jul 26	38.77000 +0.07	39.00	38.15	38.82	762,049
13 Jul 26	38.70000 -1.01	39.33	37.53	39.24	806,418
10 Jul 26	39.71000 -1.38	41.10	39.40	41.10	1,094,947
09 Jul 26	41.09000 +0.78	41.23	40.36	40.36	998,353
08 Jul 26	40.31000 +0.22	40.38	38.88	39.54	1,172,851
07 Jul 26	40.09000 +1.49	40.77	38.49	38.89	2,216,125
06 Jul 26	38.60000 -0.19	39.23	38.26	38.45	1,066,371
02 Jul 26	38.79000 +0.65	38.85	37.75	38.48	1,036,271
01 Jul 26	38.14000 -0.39	38.87	37.74	38.55	828,593
30 Jun 26	38.53000 +0.02	39.13	38.09	38.61	1,407,365
29 Jun 26	38.51000 -0.34	38.82	37.90	38.29	1,329,117
26 Jun 26	38.85000 +0.61	39.28	37.51	38.01	3,360,341
25 Jun 26	38.24000 +0.02	39.28	37.98	38.28	2,153,553
24 Jun 26	38.22000 +0.60	38.64	37.58	37.72	1,535,668
23 Jun 26	37.62000 -0.48	38.90	37.36	37.36	921,843
22 Jun 26	38.10000 +2.76	38.74	35.94	36.43	2,763,849
18 Jun 26	35.34000 +0.63	35.79	34.40	35.15	3,888,368
17 Jun 26	34.71000 +1.10	35.43	33.69	33.77	1,745,908
16 Jun 26	33.61000 +0.17	33.65	32.86	33.21	1,119,379
15 Jun 26	33.44000 -0.18	34.21	33.13	34.02	1,220,319
12 Jun 26	33.62000 +0.74	33.96	32.62	32.91	1,136,774
11 Jun 26	32.88000 +1.70	33.12	30.97	31.28	1,203,667
10 Jun 26	31.18000 -0.43	32.40	30.99	31.37	1,493,031
09 Jun 26	31.61000 +0.81	31.66	30.24	31.42	1,699,019
08 Jun 26	30.80000 -0.31	31.69	30.59	31.67	998,085
05 Jun 26	31.11000 -1.56	32.88	30.78	32.48	864,663
04 Jun 26	32.67000 +1.52	32.88	31.05	31.31	1,341,557
03 Jun 26	31.15000 +0.23	31.32	30.33	30.82	1,862,577
02 Jun 26	30.92000 -1.94	32.70	30.44	32.68	1,926,200
01 Jun 26	32.86000 -0.44	33.32	32.33	33.00	1,591,711
29 May 26	33.30000 -0.20	33.74	32.62	33.45	1,683,222
28 May 26	33.50000 +0.09	33.86	32.05	33.00	2,009,805
27 May 26	33.41000 -0.42	34.63	33.14	33.94	1,753,834
26 May 26	33.83000 -0.32	35.46	33.54	34.95	1,879,816
22 May 26	34.15000 +0.02	34.95	33.59	34.17	1,685,398
21 May 26	34.13000 -1.43	35.76	32.78	35.62	4,601,240
20 May 26	35.56000 +9.27	36.28	30.10	30.44	19,376,642
19 May 26	26.29000 -0.24	26.42	25.75	26.39	1,440,235
18 May 26	26.53000 -0.96	27.62	26.06	27.52	1,275,136
15 May 26	27.49000 -1.47	28.59	27.33	28.59	1,251,016
14 May 26	28.96000 -0.29	29.53	28.32	29.35	1,218,852
13 May 26	29.25000 +0.60	29.35	28.29	28.50	1,222,921
12 May 26	28.65000 -0.41	29.30	27.92	29.22	1,145,132
11 May 26	29.06000 +0.12	30.16	28.64	28.94	1,150,752
08 May 26	28.94000 +1.72	29.85	27.16	27.32	1,832,815
07 May 26	27.22000 -1.45	28.80	26.76	28.73	1,238,741
06 May 26	28.67000 +0.83	28.84	27.80	28.02	1,250,723
05 May 26	27.84000 -0.01	28.59	27.14	28.27	1,047,764
04 May 26	27.85000 +0.73	27.89	26.91	26.91	1,004,744
01 May 26	27.12000 -0.02	27.59	26.52	27.23	929,793
30 Apr 26	27.14500 +0.19	27.64	26.88	27.01	2,059,273
29 Apr 26	26.95000 -0.04	27.61	26.13	26.53	1,767,051
28 Apr 26	26.99000 -1.63	29.16	26.00	28.62	2,354,881
27 Apr 26	28.62000 +0.04	29.26	28.47	28.56	934,843
24 Apr 26	28.58000 -0.33	29.18	28.29	28.96	1,334,741
23 Apr 26	28.91000 -0.58	30.09	28.53	29.49	1,333,118
22 Apr 26	29.49000 +1.21	29.55	28.30	28.55	1,853,205
21 Apr 26	28.28000 -0.25	28.69	27.82	28.46	1,154,747
20 Apr 26	28.53000 -0.77	29.36	28.44	29.20	1,501,530
17 Apr 26	29.30000 +1.95	29.48	27.50	27.80	3,421,823
16 Apr 26	27.35000 -0.08	27.87	26.75	27.37	2,143,197
15 Apr 26	27.43000 +0.88	27.63	26.49	26.89	1,579,852
14 Apr 26	26.55000 +1.43	26.96	25.04	25.15	2,314,415
13 Apr 26	25.12000 +0.62	25.55	24.36	24.43	804,138
10 Apr 26	24.50000 -1.15	25.73	24.48	25.73	1,212,276
09 Apr 26	25.65000 +0.92	25.81	24.48	24.60	1,847,578
08 Apr 26	24.73000 +0.12	25.62	24.53	25.39	1,326,640
07 Apr 26	24.61000 -0.28	24.80	23.93	24.78	1,351,867
06 Apr 26	24.89000 +0.39	24.97	24.14	24.33	1,151,756
02 Apr 26	24.50000 -0.60	25.37	23.24	23.76	2,013,020
01 Apr 26	25.10000 +0.26	25.86	25.00	25.13	700,578
31 Mar 26	24.84000 +1.29	25.10	23.92	24.13	1,819,249
30 Mar 26	23.55000 -0.43	24.53	23.38	23.92	1,157,262
27 Mar 26	23.98000 -1.38	25.56	23.95	25.26	1,133,141
26 Mar 26	25.36000 +0.60	25.84	24.30	24.35	1,035,283
25 Mar 26	24.76000 +0.92	25.17	24.26	24.28	1,008,439
24 Mar 26	23.84000 -0.54	24.40	23.28	23.90	1,381,201
23 Mar 26	24.38000 +1.40	24.67	23.06	23.22	1,684,342
20 Mar 26	22.98000 -0.67	24.04	22.79	23.57	3,884,986
19 Mar 26	23.65000 +0.05	23.85	23.00	23.35	998,835
18 Mar 26	23.60000 -1.50	25.42	23.52	24.97	1,424,161
17 Mar 26	25.10000 +0.10	25.28	24.70	24.84	1,109,841
16 Mar 26	25.00000 +0.59	25.34	24.50	24.65	1,441,650
13 Mar 26	24.41000 -0.58	25.77	24.22	25.31	1,104,124
12 Mar 26	24.99000 -0.57	25.19	24.60	25.19	1,050,689
11 Mar 26	25.56000 -0.16	25.96	25.35	25.63	628,522
10 Mar 26	25.72000 -0.69	26.74	25.25	26.36	1,186,210
09 Mar 26	26.41000 -0.25	26.84	25.04	26.43	1,234,817
06 Mar 26	26.66000 -0.06	26.67	25.58	26.06	938,898
05 Mar 26	26.72000 -0.36	27.19	26.21	27.07	1,121,928
04 Mar 26	27.08000 +0.37	27.53	26.60	26.98	1,244,127
03 Mar 26	26.71000 -1.04	27.35	26.30	26.85	830,413
02 Mar 26	27.75000 +0.02	28.27	27.11	27.11	1,066,021
27 Feb 26	27.73000 +0.32	27.76	26.62	27.14	987,622
26 Feb 26	27.41000 +0.18	27.83	26.61	27.22	1,128,332
25 Feb 26	27.23000 -0.16	29.25	26.59	28.18	1,883,652
24 Feb 26	27.39000 +0.19	27.84	26.93	27.39	835,934
23 Feb 26	27.20000 +0.60	27.66	26.66	26.72	965,000
20 Feb 26	26.60000 +0.24	26.77	25.76	26.17	719,219
19 Feb 26	26.36000 -0.29	26.67	26.09	26.55	630,421
18 Feb 26	26.65000 +0.37	27.08	26.14	26.22	991,849
17 Feb 26	26.28000 +0.53	26.63	25.72	25.91	1,178,025
13 Feb 26	25.75000 +0.11	26.16	25.50	25.50	1,155,165
12 Feb 26	25.64000 -0.30	26.41	25.09	26.01	1,165,581
11 Feb 26	25.94000 -0.74	26.95	25.62	26.78	1,389,487
10 Feb 26	26.68000 -0.81	27.58	26.46	27.50	1,749,071
09 Feb 26	27.49000 +0.44	27.92	26.25	27.69	1,943,732
06 Feb 26	27.05000 +2.99	27.34	24.85	26.88	3,308,908
05 Feb 26	24.06000 -1.09	25.93	23.90	24.84	2,087,404
04 Feb 26	25.15000 -0.65	25.95	24.38	25.79	1,910,605
03 Feb 26	25.80000 -0.28	26.82	25.51	26.07	981,012
02 Feb 26	26.08000 +0.08	26.42	25.79	25.90	1,174,909
30 Jan 26	26.00000 -0.45	26.42	25.42	26.20	1,825,427
29 Jan 26	26.45000 +0.39	26.52	25.76	25.92	846,336
28 Jan 26	26.06000 -0.77	26.86	25.97	26.80	606,361
27 Jan 26	26.83000 +0.23	27.11	26.32	26.62	808,494
26 Jan 26	26.60000 +0.59	27.44	25.55	25.82	1,590,595
23 Jan 26	26.01000 -0.17	26.60	25.30	26.06	1,131,773
22 Jan 26	26.18000 +0.16	26.56	25.85	25.99	1,646,806
21 Jan 26	26.02000 -0.12	26.69	25.98	26.03	1,308,884
20 Jan 26	26.14000 -0.13	26.47	25.43	25.72	1,326,810
16 Jan 26	26.27000 +0.27	26.60	25.61	25.62	1,661,319
15 Jan 26	26.00000 -1.35	27.34	25.58	27.33	1,854,340
14 Jan 26	27.35000 +1.17	27.37	25.70	26.08	1,802,653
13 Jan 26	26.18000 +0.37	26.41	25.18	25.76	1,570,358
12 Jan 26	25.81000 -0.22	26.22	25.37	26.04	1,155,413
09 Jan 26	26.03000 -0.28	27.80	26.00	26.67	1,591,975
08 Jan 26	26.31000 -0.42	26.62	25.78	26.32	1,381,256
07 Jan 26	26.73000 +0.83	27.38	25.90	26.05	1,745,294
06 Jan 26	25.90000 +0.93	26.39	24.98	25.83	2,851,225
05 Jan 26	24.97000 -0.94	25.90	24.70	25.78	1,930,087
02 Jan 26	25.91000 +0.49	26.62	25.48	25.58	1,733,960
31 Dec 25	25.42000 +0.07	25.71	25.05	25.32	989,651
30 Dec 25	25.35000 -0.26	25.60	24.95	25.45	1,178,229
29 Dec 25	25.61000 -0.55	26.30	25.41	26.04	1,524,274
26 Dec 25	26.16000 -0.72	26.75	25.82	26.73	1,077,838
24 Dec 25	26.88000 +0.12	27.16	26.57	26.90	507,947
23 Dec 25	26.76000 -0.78	27.49	26.34	27.41	1,386,086
22 Dec 25	27.54000 +0.86	27.64	26.62	26.62	989,107
19 Dec 25	26.68000 +0.50	27.34	26.36	26.44	3,408,358
18 Dec 25	26.18000 -0.80	27.53	25.83	27.01	1,850,944
17 Dec 25	26.98000 +0.37	27.69	26.50	26.70	2,647,013
16 Dec 25	26.61000 +0.61	26.91	25.69	26.08	2,658,246
15 Dec 25	26.00000 -0.42	27.29	25.57	26.73	3,582,994
12 Dec 25	26.42000 +1.61	26.50	24.47	24.90	3,684,095
11 Dec 25	24.81000 +1.25	27.06	22.78	23.46	6,656,859
10 Dec 25	23.56000 +0.80	23.65	22.33	22.66	1,064,898
09 Dec 25	22.76000 -0.41	23.51	22.70	23.33	962,160
08 Dec 25	23.17000 +0.33	23.49	22.96	23.23	1,241,001
05 Dec 25	22.84000 -0.07	23.12	22.58	22.89	829,560
04 Dec 25	22.91000 +0.20	23.31	22.29	22.55	1,318,868
03 Dec 25	22.71000 +0.69	23.06	22.10	22.22	1,042,019
02 Dec 25	22.02000 -0.73	23.06	21.93	22.90	1,489,373
01 Dec 25	22.75000 -1.40	24.14	22.73	24.11	1,102,839
28 Nov 25	24.15000 +0.45	24.42	23.80	24.00	522,461
26 Nov 25	23.70000 -0.25	24.01	23.39	24.00	908,443
25 Nov 25	23.95000 +0.63	24.07	23.00	23.32	1,576,366
24 Nov 25	23.32000 +0.73	23.45	22.43	22.53	1,445,799
21 Nov 25	22.59000 -0.20	22.85	21.86	22.20	1,885,135
20 Nov 25	22.79000 -0.37	24.06	22.75	23.62	1,110,269
19 Nov 25	23.16000 -0.53	23.90	22.99	23.69	902,853
18 Nov 25	23.69000 -0.61	24.30	23.39	24.30	1,090,093
17 Nov 25	24.30000 +0.56	24.73	23.50	23.84	1,272,502
14 Nov 25	23.74000 +0.92	24.83	22.37	22.40	1,559,127
13 Nov 25	22.82000 -0.62	23.98	22.42	23.24	1,168,680
12 Nov 25	23.44000 +0.55	24.10	22.60	22.89	1,579,888
11 Nov 25	22.89000 -0.48	23.63	22.67	23.37	1,479,471
10 Nov 25	23.37000 +0.02	23.80	21.43	22.76	1,728,335
07 Nov 25	23.35000 -0.32	23.66	22.55	23.48	1,580,430
06 Nov 25	23.67000 +0.07	24.27	23.40	23.56	1,565,454
05 Nov 25	23.60000 -0.59	24.30	23.36	23.92	1,470,844
04 Nov 25	24.19000 +0.41	24.54	23.31	23.47	2,014,005
03 Nov 25	23.78000 -0.90	25.17	23.71	24.40	2,108,589
31 Oct 25	24.68000 -0.14	25.33	24.49	24.88	2,721,261
30 Oct 25	24.82000 +3.17	26.17	21.83	22.00	5,720,455
29 Oct 25	21.65000 -0.33	22.14	21.34	22.00	1,443,256
28 Oct 25	21.98000 +0.55	22.00	21.05	21.26	2,011,003
27 Oct 25	21.43000 +2.49	21.82	19.21	19.21	2,464,266
24 Oct 25	18.94000 +0.20	19.01	18.74	18.83	964,157
23 Oct 25	18.74000 -0.16	19.10	18.51	18.96	1,301,851
22 Oct 25	18.90000 -0.33	19.42	18.75	18.99	2,054,293
21 Oct 25	19.23000 +0.01	19.60	18.92	19.30	2,164,620
20 Oct 25	19.22000 +1.71	19.36	17.68	17.74	2,710,975
17 Oct 25	17.51000 +0.10	17.59	17.02	17.34	1,556,498
16 Oct 25	17.41000 -0.52	18.38	17.11	18.07	1,964,443
15 Oct 25	17.93000 +0.44	18.07	17.41	17.58	1,674,535
14 Oct 25	17.49000 +0.14	17.88	16.77	16.90	1,877,333
13 Oct 25	17.35000 +0.32	17.68	16.82	17.04	1,016,843
10 Oct 25	17.03000 -0.45	17.62	16.59	17.62	2,061,712
09 Oct 25	17.48000 +1.40	17.84	16.08	16.15	2,428,177
08 Oct 25	16.07500 -0.03	16.70	16.04	16.20	1,366,578
07 Oct 25	16.11000 -0.44	16.69	15.95	16.61	1,100,308
06 Oct 25	16.55000 -0.35	17.15	16.12	16.99	1,129,634
03 Oct 25	16.90000 +0.17	17.09	16.69	16.89	1,428,789
02 Oct 25	16.73000 +0.39	16.85	16.44	16.50	1,291,866
01 Oct 25	16.34000 +0.22	16.80	16.12	16.12	1,045,768
30 Sep 25	16.12000 +0.06	16.17	15.81	15.88	1,705,314
29 Sep 25	16.06000 -0.17	16.44	15.97	16.27	1,339,556
26 Sep 25	16.23000 +0.56	16.51	15.56	15.69	2,199,380
25 Sep 25	15.67000 +0.21	16.10	15.22	15.37	2,078,889
24 Sep 25	15.46000 +0.56	15.95	15.00	15.06	2,012,879
23 Sep 25	14.90000 -0.69	15.78	14.86	15.71	2,361,249
22 Sep 25	15.59000 +0.81	15.95	14.58	14.77	1,641,047
19 Sep 25	14.78000 -0.62	15.47	14.75	15.47	2,481,455
18 Sep 25	15.40000 +0.29	15.55	15.07	15.35	1,316,439
17 Sep 25	15.11000 -0.18	15.82	15.09	15.36	1,358,747
16 Sep 25	15.29000 -0.24	15.63	15.14	15.51	2,056,139
15 Sep 25	15.53000 -0.63	16.25	15.36	16.21	2,151,293
12 Sep 25	16.16000 -0.64	16.90	16.14	16.70	2,864,671
11 Sep 25	16.80000 +0.60	17.19	16.08	16.20	1,735,302
10 Sep 25	16.20000 -0.20	16.83	16.18	16.46	2,006,806
09 Sep 25	16.40000 +0.03	16.59	16.29	16.46	1,364,904
08 Sep 25	16.37000 -0.77	17.25	16.20	17.20	1,412,218
05 Sep 25	17.14000 +1.02	17.35	16.10	16.17	2,073,729
04 Sep 25	16.12000 -0.58	16.74	16.07	16.58	1,884,895
03 Sep 25	16.70000 +1.63	17.06	14.97	15.03	4,326,668
02 Sep 25	15.07000 +0.38	15.28	14.78	14.83	1,344,850
29 Aug 25	14.69000 -0.13	14.93	14.47	14.82	805,647
28 Aug 25	14.82000 -0.36	15.39	14.80	15.26	662,669
27 Aug 25	15.18000 +0.10	15.19	14.84	15.02	1,639,683
26 Aug 25	15.08000 +0.19	15.17	14.80	14.86	1,029,921
25 Aug 25	14.89000 -0.35	15.35	14.81	15.26	955,990
22 Aug 25	15.24000 +0.40	15.39	14.79	14.96	1,398,642
21 Aug 25	14.84000 +0.02	14.89	14.55	14.65	1,096,830
20 Aug 25	14.82000 +0.00	14.99	14.50	14.80	1,558,555
19 Aug 25	14.82000 -0.44	15.24	14.79	15.19	1,141,467
18 Aug 25	15.26000 +0.04	15.52	15.17	15.28	1,064,575
15 Aug 25	15.22000 +0.02	15.31	14.98	15.31	1,721,019
14 Aug 25	15.20000 -0.69	15.76	15.14	15.61	1,051,811
13 Aug 25	15.89000 +0.68	16.18	15.14	15.35	1,055,403
12 Aug 25	15.21000 +0.45	15.42	14.85	14.85	1,370,129
11 Aug 25	14.76000 -0.70	15.60	14.32	15.50	1,687,903
08 Aug 25	15.46000 -0.27	16.08	15.16	15.66	646,898
07 Aug 25	15.73000 -0.23	16.43	15.54	16.15	688,904
06 Aug 25	15.96000 -0.55	16.48	15.58	16.28	840,771
05 Aug 25	16.51000 +0.42	16.56	15.64	16.11	1,212,392
04 Aug 25	16.09000 +0.38	16.11	15.49	15.78	716,034
01 Aug 25	15.71000 -0.37	16.03	15.37	15.81	1,534,964
31 Jul 25	16.08000 -0.54	16.67	15.84	16.44	1,126,183
30 Jul 25	16.62000 -0.03	17.12	16.33	16.93	1,087,659
29 Jul 25	16.65000 -0.11	16.82	16.46	16.72	1,270,306
28 Jul 25	16.76000 -0.19	17.49	16.62	17.14	1,574,038
25 Jul 25	16.95000 -1.37	17.31	15.31	16.32	4,512,970
24 Jul 25	18.32000 -0.07	18.64	18.01	18.25	1,218,602
23 Jul 25	18.39000 +0.45	18.89	18.02	18.15	1,435,239
22 Jul 25	17.94000 +0.24	18.09	17.77	17.81	924,029
21 Jul 25	17.70000 -0.21	18.32	17.48	18.02	701,177
18 Jul 25	17.91000 -0.37	18.67	17.84	18.49	1,030,185
17 Jul 25	18.28000 +0.47	18.38	17.81	18.01	915,417
16 Jul 25	17.81000 +0.32	17.92	17.41	17.65	978,970
15 Jul 25	17.49000 -1.10	19.06	17.39	18.77	1,846,489
14 Jul 25	18.59000 +0.46	18.70	18.00	18.00	1,337,808
11 Jul 25	18.13000 +0.63	18.23	17.07	17.07	1,272,909
10 Jul 25	17.50000 +0.21	17.63	16.88	17.31	1,194,643
09 Jul 25	17.29000 +0.40	17.52	16.97	17.05	1,474,458
08 Jul 25	16.89000 +0.47	16.98	16.51	16.51	838,544
07 Jul 25	16.42000 -0.53	16.88	16.26	16.72	1,160,962
03 Jul 25	16.95000 +0.14	17.10	16.68	16.85	511,903
02 Jul 25	16.81000 +0.66	17.06	16.00	16.16	1,133,000
01 Jul 25	16.15000 +0.15	16.70	15.85	15.95	1,048,189
30 Jun 25	16.00000 -0.10	16.34	15.80	16.14	924,273
27 Jun 25	16.10000 -0.29	16.44	15.81	16.41	2,689,148
26 Jun 25	16.39000 +0.64	16.45	15.50	15.77	957,701
25 Jun 25	15.75000 -0.25	16.00	15.58	15.99	1,046,874
24 Jun 25	16.00000 +0.53	16.14	15.26	15.67	1,308,130
23 Jun 25	15.47000 -0.33	16.08	15.32	15.73	1,071,129
20 Jun 25	15.80000 -0.06	16.04	15.44	16.04	1,906,198
18 Jun 25	15.86000 +0.55	15.93	15.10	15.32	1,231,988
17 Jun 25	15.31000 -0.18	15.59	15.20	15.37	973,726
16 Jun 25	15.49000 -0.17	15.77	15.14	15.76	1,552,187
13 Jun 25	15.66000 -0.28	16.08	15.35	15.67	1,085,074
12 Jun 25	15.94000 -0.21	16.37	15.60	15.95	2,208,792
11 Jun 25	16.15000 -0.59	17.08	16.12	16.89	1,861,221
10 Jun 25	16.74000 +0.45	16.95	16.30	16.38	1,540,553
09 Jun 25	16.29000 -0.48	17.15	15.95	17.08	1,057,905
06 Jun 25	16.77000 +0.75	17.10	16.26	16.35	2,179,239
05 Jun 25	16.02000 +0.68	16.16	15.02	15.35	1,885,640
04 Jun 25	15.34000 -0.10	15.66	15.30	15.58	737,484
03 Jun 25	15.44000 +0.03	15.84	15.21	15.46	1,037,568
02 Jun 25	15.41000 +0.56	15.49	14.58	14.83	1,012,300
30 May 25	14.85000 -0.04	15.02	14.29	14.77	1,456,915
29 May 25	14.89000 +0.79	15.22	14.09	14.75	1,643,276
28 May 25	14.10000 -0.19	14.92	13.79	14.30	1,431,352
27 May 25	14.29000 -0.17	14.88	14.04	14.79	1,242,087
23 May 25	14.46000 -0.10	14.48	14.11	14.19	754,628
22 May 25	14.56000 +0.15	14.67	14.15	14.48	712,071
21 May 25	14.41000 -0.59	14.94	14.34	14.73	1,074,370
20 May 25	15.00000 +0.30	15.07	14.47	14.70	830,459
19 May 25	14.70000 +0.24	14.79	14.13	14.20	1,243,843
16 May 25	14.46000 +0.54	14.52	13.71	13.99	1,091,699
15 May 25	13.92000 +0.14	14.00	13.63	13.80	666,132
14 May 25	13.78000 -0.24	14.11	13.52	14.02	1,189,574
13 May 25	14.02000 -0.53	14.52	13.91	14.52	1,209,046
12 May 25	14.55000 +0.53	15.17	14.39	14.64	1,046,711
09 May 25	14.02000 -0.28	14.70	14.00	14.30	1,191,253
08 May 25	14.30000 +0.42	14.76	13.36	13.71	940,588
07 May 25	13.88000 +0.04	14.37	13.62	14.05	1,497,143
06 May 25	13.84000 -1.38	15.46	13.73	15.25	1,712,983
05 May 25	15.22000 -0.58	15.81	15.20	15.81	887,072
02 May 25	15.80000 -0.10	16.43	15.77	16.03	906,003
01 May 25	15.90000 -0.25	16.44	15.69	16.10	1,122,080
30 Apr 25	16.15000 +0.93	16.41	14.84	14.96	1,640,314
29 Apr 25	15.22000 -0.20	15.86	15.15	15.42	1,213,705
28 Apr 25	15.42000 +0.70	15.48	14.76	14.83	1,444,735
25 Apr 25	14.72000 -0.35	15.12	14.49	15.12	1,152,828
24 Apr 25	15.07000 +0.62	15.10	14.41	14.45	902,478
23 Apr 25	14.45000 +0.20	15.16	14.36	14.79	1,263,532
22 Apr 25	14.25000 -0.21	15.02	14.05	14.41	1,329,255
21 Apr 25	14.46000 -0.69	15.12	14.01	14.63	3,033,860
17 Apr 25	15.15000 +0.31	15.25	14.73	14.75	1,040,216
16 Apr 25	14.84000 -0.63	15.78	14.50	15.78	1,756,200
15 Apr 25	15.46500 +0.03	15.76	15.22	15.35	1,161,499
14 Apr 25	15.43000 +0.75	15.64	14.59	15.16	1,121,967
11 Apr 25	14.68000 -0.11	14.94	14.30	14.76	1,862,077
10 Apr 25	14.79000 -0.11	15.37	13.49	14.31	2,989,525
09 Apr 25	14.90000 +1.59	15.04	12.72	12.77	5,296,156
08 Apr 25	13.31000 -1.08	15.16	13.08	14.95	1,672,813
07 Apr 25	14.39000 -0.19	15.29	13.59	14.02	2,097,399
04 Apr 25	14.58000 -1.20	15.67	14.16	15.26	3,871,771
03 Apr 25	15.78000 -0.64	16.19	15.44	15.85	1,757,194
02 Apr 25	16.42000 +1.22	16.58	14.90	15.02	3,711,872
01 Apr 25	15.20000 -1.89	17.09	15.00	17.06	3,630,575
31 Mar 25	17.09000 -1.28	17.81	16.72	17.81	2,881,464
28 Mar 25	18.37000 -0.42	18.82	18.10	18.82	833,159
27 Mar 25	18.79000 +0.90	18.96	17.83	18.00	1,145,566
26 Mar 25	17.89000 -0.30	18.36	17.70	18.12	1,691,419
25 Mar 25	18.19000 -1.25	19.40	17.49	19.34	2,468,470
24 Mar 25	19.44000 -0.20	20.26	19.04	19.79	1,571,147
21 Mar 25	19.64000 -0.05	19.75	19.03	19.57	3,965,037
20 Mar 25	19.69000 +0.81	20.33	18.51	18.64	3,203,314
19 Mar 25	18.88000 +0.09	20.44	17.01	17.41	9,232,516
18 Mar 25	18.79000 -1.23	19.89	18.77	19.87	803,026
17 Mar 25	20.02000 +0.50	20.22	19.37	19.60	1,415,062
14 Mar 25	19.52000 +0.73	19.52	18.70	18.94	911,194
13 Mar 25	18.79000 -0.33	19.60	18.57	19.39	588,350
12 Mar 25	19.12000 -0.49	19.83	18.94	19.69	1,897,559
11 Mar 25	19.61000 -0.69	20.35	19.39	20.25	947,998
10 Mar 25	20.30000 +0.28	20.70	19.66	19.89	1,227,106
07 Mar 25	20.02000 +0.50	20.03	18.85	19.45	921,299
06 Mar 25	19.52000 +0.10	19.88	19.16	19.17	762,777
05 Mar 25	19.42000 +0.93	19.55	18.63	18.63	860,821
04 Mar 25	18.49000 +0.05	18.67	17.65	18.26	1,242,776
03 Mar 25	18.44000 -2.16	20.69	18.13	20.25	1,573,215
28 Feb 25	20.60000 +0.35	20.80	20.00	20.26	1,166,620
27 Feb 25	20.25000 +0.17	20.80	20.13	20.13	828,543
26 Feb 25	20.08000 +0.30	20.58	19.86	19.91	874,568
25 Feb 25	19.78000 -0.65	20.63	19.63	20.59	1,078,577
24 Feb 25	20.43000 -0.84	21.36	20.42	21.21	1,005,617
21 Feb 25	21.27000 +0.82	21.66	20.80	20.80	926,207
20 Feb 25	20.45000 -0.37	21.30	20.41	20.86	1,157,257
19 Feb 25	20.82000 +0.00	21.16	20.50	20.84	908,670
18 Feb 25	20.82000 +0.49	21.43	20.40	20.40	1,029,168
14 Feb 25	20.33000 +0.47	20.49	19.89	19.99	1,206,802
13 Feb 25	19.86000 +0.64	20.04	19.15	19.26	1,258,820
12 Feb 25	19.22000 -0.12	19.57	19.07	19.08	1,243,562
11 Feb 25	19.34000 -0.18	20.18	19.30	19.30	1,525,247
10 Feb 25	19.52000 -0.89	21.06	19.09	20.65	2,660,434
07 Feb 25	20.41000 +0.05	21.07	19.86	20.36	1,759,690
06 Feb 25	20.36000 -2.15	23.10	20.21	23.00	2,686,284
05 Feb 25	22.51000 +1.60	22.52	20.96	21.04	1,596,842
04 Feb 25	20.91000 +0.11	21.34	20.42	21.05	1,302,290
03 Feb 25	20.80000 -0.94	21.40	20.48	21.30	1,322,733
31 Jan 25	21.74000 -0.33	22.22	21.69	22.14	1,523,269
30 Jan 25	22.07000 +0.28	22.18	21.55	21.68	1,700,233
29 Jan 25	21.79000 -0.24	22.37	21.48	21.83	1,414,208
28 Jan 25	22.03000 -0.37	22.65	22.01	22.44	981,961
27 Jan 25	22.40000 -0.65	23.59	22.28	22.94	1,395,872
24 Jan 25	23.05000 -0.35	23.57	23.03	23.38	1,125,818
23 Jan 25	23.40000 +0.17	23.74	23.04	23.27	1,066,124
22 Jan 25	23.23000 -0.36	24.11	23.19	23.59	883,743
21 Jan 25	23.59000 -0.27	24.42	23.10	24.03	1,709,577
17 Jan 25	23.86000 +0.06	24.74	23.50	23.95	1,032,612
16 Jan 25	23.80000 -0.60	25.29	23.41	24.88	1,762,879
15 Jan 25	24.40000 +1.52	24.69	23.10	23.35	1,802,929
14 Jan 25	22.88000 +0.13	24.99	22.82	23.00	1,533,421
13 Jan 25	22.75000 -0.73	23.72	22.41	22.77	1,292,695
10 Jan 25	23.48000 -0.15	23.66	23.08	23.29	832,137
08 Jan 25	23.63000 -1.01	24.65	23.62	24.60	769,625
07 Jan 25	24.64000 +0.01	25.61	24.20	24.67	832,287
06 Jan 25	24.63000 -0.18	25.00	24.21	24.81	621,814
03 Jan 25	24.81000 -0.38	25.52	24.43	24.52	487,955
02 Jan 25	25.19000 +0.42	25.79	24.56	24.98	570,959
31 Dec 24	24.77000 +0.89	24.91	24.12	24.20	717,184
30 Dec 24	23.88000 -0.61	24.55	23.88	24.44	680,097
27 Dec 24	24.49000 -1.24	25.62	23.91	25.47	1,163,553
26 Dec 24	25.73000 -0.35	26.46	25.64	25.83	588,727
24 Dec 24	26.08000 +0.32	26.24	25.44	25.82	908,458
23 Dec 24	25.76000 -0.10	26.18	25.54	25.87	717,462
20 Dec 24	25.86000 +0.20	26.27	25.25	25.44	3,236,210
19 Dec 24	25.66000 -0.59	26.50	25.32	26.33	1,244,444
18 Dec 24	26.25000 -1.66	28.00	25.82	28.00	1,459,973
17 Dec 24	27.91000 +0.28	28.08	27.02	27.31	707,893
16 Dec 24	27.63000 +1.35	27.78	26.19	26.56	855,359
13 Dec 24	26.28000 -1.31	27.68	26.25	27.37	885,807
12 Dec 24	27.59000 -1.30	29.10	27.50	28.86	1,033,605
11 Dec 24	28.89000 -0.05	29.23	28.56	29.10	786,031
10 Dec 24	28.94000 +0.24	29.30	28.42	28.71	821,607
09 Dec 24	28.70000 +0.08	29.49	28.44	28.50	608,079
06 Dec 24	28.62000 +0.22	29.20	28.20	28.50	919,836
05 Dec 24	28.40000 -0.12	28.62	28.25	28.29	793,251
04 Dec 24	28.52000 +0.30	28.98	28.02	28.15	584,389
03 Dec 24	28.22000 -0.57	28.70	28.01	28.51	753,614
02 Dec 24	28.79000 +0.59	29.00	27.85	28.15	828,750
29 Nov 24	28.20000 -0.53	28.98	28.00	28.81	382,924
27 Nov 24	28.73000 +1.57	29.10	27.30	27.42	712,709
26 Nov 24	27.16000 +0.27	27.39	26.51	26.88	717,436
25 Nov 24	26.89000 +0.02	27.66	26.67	27.20	1,020,028
22 Nov 24	26.87000 +0.33	27.01	26.58	26.66	506,149
21 Nov 24	26.54000 +0.37	26.78	25.90	26.43	645,497
20 Nov 24	26.17000 +0.95	26.22	24.87	25.37	1,008,749
19 Nov 24	25.22000 -0.29	25.39	24.61	25.19	1,572,965
18 Nov 24	25.51000 -1.12	27.00	25.24	26.56	1,921,778
15 Nov 24	26.63000 -1.42	28.04	26.41	28.00	1,566,424
14 Nov 24	28.05000 -0.85	28.99	28.01	28.80	1,035,857
13 Nov 24	28.90000 -0.37	30.25	28.52	29.62	666,375
12 Nov 24	29.27000 -1.87	31.18	28.93	30.84	948,449
11 Nov 24	31.14000 +0.49	31.65	30.63	30.76	554,727
08 Nov 24	30.65000 +0.72	31.26	29.67	29.91	683,138
07 Nov 24	29.93000 -1.49	31.66	29.60	31.26	746,111
06 Nov 24	31.42000 +1.10	32.10	30.54	30.54	1,138,012
05 Nov 24	30.32000 +0.90	30.38	28.45	29.17	686,907
04 Nov 24	29.42000 +0.03	30.00	28.28	29.50	849,964
01 Nov 24	29.39000 +0.13	30.14	28.90	29.45	656,844
31 Oct 24	29.26000 -0.92	30.30	29.25	29.92	626,428
30 Oct 24	30.18000 +0.30	30.28	29.55	29.64	265,883
29 Oct 24	29.88000 -0.07	29.97	29.36	29.87	421,688
28 Oct 24	29.95000 -0.27	30.97	29.86	30.43	687,623
25 Oct 24	30.22000 -0.28	31.18	30.18	30.69	315,935
24 Oct 24	30.50000 +0.48	31.00	29.97	30.07	618,749
23 Oct 24	30.02000 +0.42	30.07	29.38	29.64	665,123
22 Oct 24	29.60000 +0.23	29.94	28.69	29.11	476,033
21 Oct 24	29.37000 -0.10	29.63	28.89	29.51	532,601
18 Oct 24	29.47000 +0.21	29.70	29.09	29.25	509,951
17 Oct 24	29.26000 +0.09	29.67	28.56	29.10	667,621
16 Oct 24	29.17000 +0.62	29.31	28.25	28.52	2,081,750
15 Oct 24	28.55000 -0.89	29.49	28.53	29.31	962,922
14 Oct 24	29.44000 -0.96	30.50	29.37	30.45	544,860
11 Oct 24	30.40000 +0.47	30.63	29.67	29.86	493,775
10 Oct 24	29.93000 -0.09	30.49	29.67	30.42	789,522
09 Oct 24	30.02000 +0.41	30.08	29.24	29.74	513,897
08 Oct 24	29.61000 +0.21	29.69	29.07	29.33	441,005
07 Oct 24	29.40000 -1.11	30.58	28.92	30.41	623,876
04 Oct 24	30.51000 +1.23	30.66	29.53	29.73	761,856
03 Oct 24	29.28000 -0.24	29.48	28.74	29.33	472,556
02 Oct 24	29.52000 +1.07	29.65	28.05	28.37	637,659
01 Oct 24	28.45000 -0.06	28.79	28.05	28.37	912,388
30 Sep 24	28.51000 +0.49	28.75	27.61	27.65	663,134
27 Sep 24	28.02000 -0.29	28.88	27.77	28.60	746,623
26 Sep 24	28.31000 -0.11	28.80	28.07	28.64	550,428
25 Sep 24	28.42000 -0.38	29.80	28.00	28.67	943,170
24 Sep 24	28.80000 +0.46	29.39	28.00	28.27	1,296,713
23 Sep 24	28.34000 -0.89	29.25	28.07	29.25	1,023,767
20 Sep 24	29.23000 -0.36	29.76	29.20	29.59	1,959,206
19 Sep 24	29.59000 +0.69	30.00	29.03	29.38	806,948
18 Sep 24	28.90000 -0.18	29.70	28.48	29.57	785,586
17 Sep 24	29.08000 -0.35	30.18	28.76	29.59	866,516
16 Sep 24	29.43000 -0.24	30.04	29.22	29.70	937,879
13 Sep 24	29.67000 +0.81	30.15	29.03	29.15	962,754
12 Sep 24	28.86000 -0.19	29.44	28.38	29.01	1,147,250
11 Sep 24	29.05000 -0.67	29.90	28.96	29.52	910,435
10 Sep 24	29.72000 -1.72	31.96	29.06	31.65	1,541,482
09 Sep 24	31.44000 -2.59	34.18	31.41	33.97	2,741,554
06 Sep 24	34.03000 +0.41	34.47	32.95	34.14	1,548,497
05 Sep 24	33.62000 +2.93	33.69	31.05	31.10	1,968,248
04 Sep 24	30.69000 +0.23	30.73	29.79	30.15	890,069
03 Sep 24	30.46000 -0.44	31.67	30.01	30.98	854,909
30 Aug 24	30.90000 -0.08	31.51	30.78	31.16	658,013
29 Aug 24	30.98000 -0.37	31.99	30.96	31.70	525,706
28 Aug 24	31.35000 -0.37	31.83	31.07	31.80	618,185
27 Aug 24	31.72000 -0.29	32.13	31.15	32.01	686,808
26 Aug 24	32.01000 -0.41	32.77	31.78	32.40	593,910
23 Aug 24	32.42000 +1.02	32.53	31.30	31.67	504,533
22 Aug 24	31.40000 -1.06	32.69	31.33	32.58	526,163
21 Aug 24	32.46000 +0.94	32.64	31.26	31.58	1,057,869
20 Aug 24	31.52000 +0.35	31.60	30.60	31.18	970,564
19 Aug 24	31.17000 +1.12	31.44	29.63	29.64	631,988
16 Aug 24	30.05000 -0.83	31.31	29.78	30.90	1,177,613
15 Aug 24	30.88000 +0.72	31.39	30.14	30.68	891,104
14 Aug 24	30.16000 +0.37	30.37	29.60	29.95	522,017
13 Aug 24	29.79000 +0.15	30.50	29.61	29.99	718,746
12 Aug 24	29.64000 +0.43	29.72	28.64	29.22	496,312
09 Aug 24	29.21000 +1.09	29.48	27.90	28.02	663,879
08 Aug 24	28.12000 +1.14	28.24	26.91	27.29	564,105
07 Aug 24	26.98000 -0.87	28.23	26.55	27.94	1,344,838
06 Aug 24	27.85000 +1.14	28.04	26.29	26.95	817,351
05 Aug 24	26.71000 -1.16	27.25	25.78	26.39	1,238,378
02 Aug 24	27.87000 -1.00	28.23	27.10	27.92	1,211,932
01 Aug 24	28.87000 -0.20	29.50	28.50	28.97	720,786
31 Jul 24	29.07000 +0.26	29.74	28.53	29.13	546,094
30 Jul 24	28.81000 -0.28	29.45	28.04	29.16	707,764
29 Jul 24	29.09000 -0.01	29.15	28.21	29.01	963,895
26 Jul 24	29.10000 +1.30	29.47	28.02	28.10	900,305
25 Jul 24	27.80000 -0.14	28.50	27.37	28.13	1,631,322
24 Jul 24	27.94000 -0.05	28.61	27.28	27.97	1,166,768
23 Jul 24	27.99000 -0.01	28.34	26.50	27.81	1,659,443
22 Jul 24	28.00000 +0.03	28.81	27.78	28.19	936,848
19 Jul 24	27.97000 -0.44	28.88	27.78	28.47	778,007
18 Jul 24	28.41000 -1.57	29.95	28.06	29.95	1,286,718
17 Jul 24	29.98000 -0.94	30.86	29.30	30.49	715,198
16 Jul 24	30.92000 +0.41	31.36	30.28	30.82	850,350
15 Jul 24	30.51000 -0.06	31.07	30.07	30.77	1,285,608
12 Jul 24	30.57000 +0.23	30.88	30.03	30.88	1,202,963
11 Jul 24	30.34000 -0.01	32.00	29.97	30.89	1,949,331
10 Jul 24	30.35000 +0.65	30.48	29.65	30.10	1,037,272
09 Jul 24	29.70000 +2.05	29.71	27.42	27.57	1,464,732
08 Jul 24	27.65000 +0.76	27.84	26.74	27.12	718,021
05 Jul 24	26.88500 +0.68	27.00	25.96	26.04	603,168
03 Jul 24	26.20000 -0.32	27.09	25.95	26.70	368,779
02 Jul 24	26.52000 -0.99	27.84	26.25	27.51	625,082
01 Jul 24	27.51000 +1.11	28.64	26.26	26.39	1,371,444
28 Jun 24	26.40000 +0.40	26.58	25.59	26.13	1,736,722
27 Jun 24	26.00000 -0.06	26.37	25.82	26.14	778,648
26 Jun 24	26.06000 -1.23	27.19	25.86	27.09	1,443,896
25 Jun 24	27.29000 -0.08	27.54	26.97	27.22	664,848
24 Jun 24	27.37000 +0.05	28.46	27.35	27.39	987,643
21 Jun 24	27.32000 +0.03	27.71	26.76	27.46	2,750,764
20 Jun 24	27.29000 +1.10	27.31	25.87	25.88	1,020,071
18 Jun 24	26.19000 -0.61	27.25	26.09	26.77	1,007,657
17 Jun 24	26.80000 +0.80	27.07	25.70	25.89	1,092,270
14 Jun 24	26.00000 -0.60	26.55	25.61	26.35	965,946
13 Jun 24	26.60000 +1.04	26.67	25.19	25.41	853,639
12 Jun 24	25.56000 +0.46	26.09	25.39	25.70	594,850
11 Jun 24	25.10000 -0.31	25.39	24.70	25.24	985,997
10 Jun 24	25.41000 +0.24	25.47	24.67	24.98	818,177
07 Jun 24	25.17000 -0.26	25.84	24.94	25.28	874,719
06 Jun 24	25.43000 -0.17	25.90	25.15	25.40	1,085,529
05 Jun 24	25.60000 +0.37	26.25	25.01	25.34	961,167
04 Jun 24	25.23000 +0.03	26.01	24.90	25.09	1,080,711
03 Jun 24	25.20000 -0.19	26.47	25.06	25.21	1,538,730
31 May 24	25.39000 -1.02	26.48	24.89	26.33	2,766,218
30 May 24	26.41000 -3.16	28.10	25.81	27.70	5,613,845
29 May 24	29.57000 +1.15	31.81	29.54	31.21	2,690,866
28 May 24	28.42000 -0.53	29.17	28.09	29.14	981,078
24 May 24	28.95000 +0.56	29.33	28.24	28.52	739,077
23 May 24	28.39000 -1.17	29.82	28.28	29.82	808,909
22 May 24	29.56000 -0.74	30.15	29.26	29.97	950,264
21 May 24	30.30000 -0.57	31.13	30.00	30.77	427,078
20 May 24	30.87000 +0.17	30.95	30.37	30.69	585,129
17 May 24	30.70000 -0.78	31.55	30.21	31.47	729,252
16 May 24	31.48000 +0.55	31.54	30.40	30.81	460,532
15 May 24	30.93000 +0.45	32.00	30.52	31.07	854,550
14 May 24	30.48000 +0.60	30.82	28.97	30.16	815,344
13 May 24	29.88000 +0.49	30.01	28.98	29.56	585,157
10 May 24	29.39000 -0.31	30.45	29.31	29.84	1,266,984
09 May 24	29.70000 -0.06	30.00	29.38	29.91	655,555
08 May 24	29.76000 +0.18	29.96	28.90	29.26	804,546
07 May 24	29.58000 -0.09	29.69	28.87	29.68	588,646
06 May 24	29.67000 +0.81	30.30	28.48	28.82	681,355
03 May 24	28.86000 +0.08	29.76	28.83	29.37	701,478
02 May 24	28.78000 +0.26	29.00	28.03	28.73	798,719
01 May 24	28.52000 +1.08	29.26	27.30	27.31	1,284,847
30 Apr 24	27.44000 -0.05	28.57	26.83	27.17	1,184,948
29 Apr 24	27.49000 +0.32	27.81	26.93	27.32	1,566,443
26 Apr 24	27.17000 -0.58	27.97	26.97	27.80	1,411,695
25 Apr 24	27.75000 -1.05	28.52	27.44	28.21	1,265,630
24 Apr 24	28.80000 +0.19	29.54	28.40	28.72	667,914
23 Apr 24	28.61000 -0.13	29.86	28.54	28.94	1,058,560
22 Apr 24	28.74000 +0.52	28.89	27.92	28.59	816,367
19 Apr 24	28.22000 -0.10	28.64	27.33	28.27	1,079,132
18 Apr 24	28.32000 -0.11	29.22	27.99	28.21	1,227,299
17 Apr 24	28.43000 -1.97	30.34	28.23	30.20	1,805,118
16 Apr 24	30.40000 -0.07	30.96	29.72	30.34	970,037
15 Apr 24	30.47000 +1.12	30.61	29.28	29.51	1,199,726
12 Apr 24	29.35000 -1.37	30.52	28.79	30.50	1,484,353
11 Apr 24	30.72000 -0.16	31.19	29.82	30.72	821,254
10 Apr 24	30.88000 -0.29	31.16	30.39	31.00	760,004
09 Apr 24	31.17000 +0.65	31.51	30.61	30.91	668,783
08 Apr 24	30.52000 -0.96	31.38	30.00	31.08	1,049,766
05 Apr 24	31.48000 +0.64	32.40	30.09	30.75	1,013,047
04 Apr 24	30.84000 -0.34	31.70	30.79	31.37	1,127,708
03 Apr 24	31.18000 +0.40	31.25	29.90	30.42	1,021,536
02 Apr 24	30.78000 -0.83	32.12	30.49	30.89	899,092
01 Apr 24	31.61000 -0.70	32.26	31.41	31.91	902,200
28 Mar 24	32.31000 -0.21	32.95	31.53	32.84	1,260,187
27 Mar 24	32.52000 +1.09	33.13	31.27	31.56	931,645
26 Mar 24	31.43000 +0.21	32.03	31.15	31.34	760,465
25 Mar 24	31.22000 -0.98	32.78	31.04	32.42	888,506
22 Mar 24	32.20000 -0.89	33.00	31.53	32.95	1,394,356
21 Mar 24	33.09000 +1.52	35.97	31.93	35.75	3,507,001
20 Mar 24	31.57000 +0.48	31.63	30.18	30.84	795,063
19 Mar 24	31.09000 +0.82	31.70	29.95	30.00	1,024,143
18 Mar 24	30.27000 -0.26	30.81	29.99	30.33	1,020,158
15 Mar 24	30.53000 -0.17	31.07	30.02	30.58	1,785,207
14 Mar 24	30.70000 -1.12	31.98	29.71	31.98	1,567,348
13 Mar 24	31.82000 +0.32	32.69	30.49	32.46	1,151,779
12 Mar 24	31.50000 -0.44	32.47	31.33	32.16	1,031,428
11 Mar 24	31.94000 +0.25	32.46	31.31	31.69	904,903
08 Mar 24	31.69000 -0.75	33.69	31.35	32.89	1,646,826
07 Mar 24	32.44000 -0.62	33.43	32.38	33.12	873,812
06 Mar 24	33.06000 -0.91	34.83	32.90	34.45	1,933,216
05 Mar 24	33.97000 -0.77	35.21	33.90	34.68	837,307
04 Mar 24	34.74000 -0.56	35.85	33.73	35.59	1,115,146
01 Mar 24	35.30000 -0.07	37.15	35.25	35.63	995,750
29 Feb 24	35.37000 -2.29	38.31	34.85	38.31	1,540,399
28 Feb 24	37.66000 -0.70	38.21	36.88	37.59	1,049,171
27 Feb 24	38.36000 +0.21	39.55	38.16	38.42	1,273,775
26 Feb 24	38.15000 +1.15	38.48	36.64	36.64	933,127
23 Feb 24	37.00000 +1.01	37.46	35.94	35.94	899,521
22 Feb 24	35.99000 -0.51	36.67	35.83	36.45	861,278
21 Feb 24	36.50000 -1.00	37.96	36.02	37.50	855,283
20 Feb 24	37.50000 +0.37	39.20	37.44	38.14	1,444,608
16 Feb 24	37.13000 -0.67	37.78	36.89	37.41	614,150
15 Feb 24	37.80000 +0.00	38.92	37.31	38.07	1,188,900
14 Feb 24	37.80000 +0.88	38.17	36.96	37.26	1,056,916
13 Feb 24	36.92000 +0.23	38.24	35.51	35.84	1,923,578
12 Feb 24	36.69000 +1.19	36.75	33.95	33.95	1,393,737
09 Feb 24	35.50000 +0.23	36.18	35.26	35.85	547,740
08 Feb 24	35.27000 +0.03	35.69	34.83	35.22	687,963
07 Feb 24	35.24000 -1.20	36.47	35.17	36.47	890,902
06 Feb 24	36.44000 -0.17	36.99	35.17	36.58	1,038,290
05 Feb 24	36.61000 +1.68	36.80	34.17	34.26	1,320,637
02 Feb 24	34.93000 -1.14	35.80	34.89	35.74	1,229,901
01 Feb 24	36.07000 -0.34	36.50	35.51	36.23	1,371,629
31 Jan 24	36.41000 -0.99	37.53	35.92	37.20	1,535,364
30 Jan 24	37.40000 -1.92	39.12	37.37	38.73	1,356,387
29 Jan 24	39.32000 +1.07	39.37	38.24	38.25	676,420
26 Jan 24	38.25000 +0.01	38.59	37.32	38.45	709,932
25 Jan 24	38.24000 -0.40	39.39	38.00	39.09	937,908
24 Jan 24	38.64000 -0.72	40.12	38.51	39.90	920,665
23 Jan 24	39.36000 -0.68	40.36	38.84	40.17	1,126,056
22 Jan 24	40.04000 -0.33	41.38	39.89	40.53	1,102,577
19 Jan 24	40.37000 -0.17	40.54	39.39	40.54	1,200,748
18 Jan 24	40.54000 -0.42	41.03	39.83	41.03	783,941
17 Jan 24	40.96000 -1.29	42.14	40.44	41.69	1,029,974
16 Jan 24	42.25000 -0.11	42.44	41.10	42.07	1,140,255
12 Jan 24	42.36000 -0.51	43.92	41.19	43.00	1,476,559
11 Jan 24	42.87000 -0.41	43.16	41.03	42.78	2,124,891
10 Jan 24	43.28000 -0.51	44.45	42.71	43.84	1,488,428
09 Jan 24	43.79000 +0.58	45.58	41.11	42.45	2,126,421
08 Jan 24	43.21000 +0.43	43.27	41.01	42.12	1,687,497
05 Jan 24	42.78000 +3.89	43.47	38.59	38.59	2,949,738
04 Jan 24	38.89000 +0.12	39.13	37.71	38.85	1,963,075
03 Jan 24	38.77000 -2.62	40.81	38.47	40.55	1,730,315
02 Jan 24	41.39000 -0.74	42.62	41.03	41.50	832,454
29 Dec 23	42.13000 -0.22	42.79	41.39	42.27	899,377
28 Dec 23	42.35000 -1.21	43.88	41.90	43.69	1,129,378
27 Dec 23	43.56000 -0.63	44.85	43.38	44.50	1,027,727
26 Dec 23	44.19000 +2.71	44.40	41.98	42.34	1,800,291
22 Dec 23	41.48000 +2.38	42.00	39.16	39.18	1,717,093
21 Dec 23	39.10000 +2.92	40.67	38.23	40.41	3,781,357
20 Dec 23	36.18000 -5.33	38.43	35.86	36.80	5,596,061
19 Dec 23	41.51000 +0.30	42.50	40.80	41.78	1,328,387
18 Dec 23	41.21000 -1.53	42.58	41.08	42.45	1,446,824
15 Dec 23	42.74000 +0.16	42.92	41.65	42.74	2,464,304
14 Dec 23	42.58000 -1.01	44.70	41.61	44.50	2,134,988
13 Dec 23	43.59000 -0.01	43.83	41.89	43.50	1,700,062
12 Dec 23	43.60000 +3.82	43.84	40.26	40.29	2,959,390
11 Dec 23	39.78000 +0.59	39.95	38.22	39.10	1,017,568
08 Dec 23	39.19000 -1.08	40.26	38.57	39.63	972,778
07 Dec 23	40.27000 +1.25	40.40	38.97	39.15	943,342
06 Dec 23	39.02000 -0.91	40.12	38.33	39.65	1,053,556
05 Dec 23	39.93000 -0.88	40.84	39.63	40.45	1,001,973
04 Dec 23	40.81000 +0.26	40.94	39.00	39.91	1,796,865
01 Dec 23	40.55000 +1.42	40.66	38.14	39.35	2,504,971
30 Nov 23	39.13000 +0.89	40.90	38.47	38.81	3,045,830
29 Nov 23	38.24000 +2.23	40.00	36.16	36.18	2,431,151
28 Nov 23	36.01000 +2.47	36.81	32.34	34.52	3,424,447
27 Nov 23	33.54000 +0.12	33.70	31.84	33.42	1,311,678
24 Nov 23	33.42000 +0.74	34.15	32.49	32.63	413,258
22 Nov 23	32.67500 -0.28	34.08	32.36	33.30	857,990
21 Nov 23	32.96000 -0.84	33.90	32.95	33.27	733,389
20 Nov 23	33.80000 -0.02	35.09	33.66	34.28	716,019
17 Nov 23	33.82000 +0.10	34.40	33.62	34.05	748,374
16 Nov 23	33.72000 -0.52	34.44	33.44	33.80	1,120,962
15 Nov 23	34.24000 -0.73	35.91	34.24	34.97	1,229,027
14 Nov 23	34.97000 +2.17	35.00	33.83	34.24	1,370,070
13 Nov 23	32.80000 +0.17	33.35	31.60	32.37	961,105
10 Nov 23	32.63000 +1.32	32.82	31.52	31.84	973,466
09 Nov 23	31.31000 -2.08	33.27	31.17	32.66	1,690,662
08 Nov 23	33.39000 -1.21	34.67	33.20	34.67	856,354
07 Nov 23	34.60000 +0.86	35.22	33.43	33.75	1,424,874
06 Nov 23	33.74000 -0.25	34.37	33.22	34.04	1,198,661
03 Nov 23	33.99000 +0.90	34.54	33.12	33.58	1,085,143
02 Nov 23	33.09000 -0.38	34.15	32.38	33.58	1,008,738
01 Nov 23	33.47000 +0.42	33.86	32.68	33.15	1,142,365
31 Oct 23	33.05000 +0.13	33.60	31.71	32.69	1,856,645
30 Oct 23	32.92000 -0.50	34.17	32.88	33.59	1,115,824
27 Oct 23	33.42000 -0.83	34.54	33.20	34.32	1,111,617
26 Oct 23	34.25000 +0.29	34.64	33.62	34.04	1,135,070
25 Oct 23	33.95500 -1.04	35.04	33.54	34.66	920,496
24 Oct 23	35.00000 +1.20	35.52	34.13	34.64	1,270,837
23 Oct 23	33.80000 -1.26	35.23	32.58	33.88	3,428,030
20 Oct 23	35.06000 -0.82	36.27	34.81	36.20	1,351,571
19 Oct 23	35.88000 -1.07	36.80	35.74	36.80	1,264,196
18 Oct 23	36.95000 -0.47	37.77	36.72	37.25	807,130
17 Oct 23	37.42000 -0.33	39.32	37.11	37.48	1,006,946
16 Oct 23	37.75000 +0.34	38.18	36.72	37.53	1,395,724
13 Oct 23	37.41000 +2.13	37.99	35.77	36.78	1,998,074
12 Oct 23	35.28000 -1.36	37.03	35.09	36.74	1,200,989
11 Oct 23	36.64000 -0.55	37.90	36.26	36.95	801,128
10 Oct 23	37.19000 -0.05	38.33	36.51	36.92	1,213,075
09 Oct 23	37.24000 +1.01	37.97	35.35	35.72	1,197,575
06 Oct 23	36.23000 -0.38	36.94	35.84	36.22	1,633,340
05 Oct 23	36.61000 +2.60	36.87	34.71	34.90	3,229,993
04 Oct 23	34.01000 -0.27	34.57	32.58	34.38	2,592,406
03 Oct 23	34.28000 -0.36	35.39	32.76	34.64	3,363,897
02 Oct 23	34.64000 -3.75	38.95	33.43	38.64	4,568,577
29 Sep 23	38.39000 -1.40	40.74	37.97	40.04	2,572,929
28 Sep 23	39.79000 +0.28	41.36	38.39	39.57	8,271,349
27 Sep 23	39.51500 -0.44	44.19	39.28	42.50	10,553,795
26 Sep 23	39.96000 +19.68	41.72	32.13	32.29	34,906,364
25 Sep 23	20.28000 -0.11	20.42	19.50	20.09	907,828
22 Sep 23	20.39000 -0.86	21.52	20.11	21.27	2,156,656
21 Sep 23	21.25000 +0.65	21.38	20.02	20.33	1,150,821
20 Sep 23	20.60000 -0.88	21.89	20.52	21.89	965,344
19 Sep 23	21.48000 -0.46	22.28	21.15	22.12	776,267
18 Sep 23	21.94000 +0.13	22.46	21.32	21.98	1,056,393
15 Sep 23	21.81000 -0.20	22.25	21.50	22.01	1,365,022
14 Sep 23	22.01000 +0.41	22.49	21.62	21.67	693,401
13 Sep 23	21.60000 -0.43	22.21	21.31	21.74	840,207
12 Sep 23	22.03000 -0.52	23.15	21.95	22.46	802,862
11 Sep 23	22.55000 -0.77	23.55	22.19	23.51	1,073,115
08 Sep 23	23.32000 +0.32	23.80	22.86	23.00	1,044,731
07 Sep 23	23.00000 -0.02	23.04	22.17	22.75	954,296
06 Sep 23	23.02000 +0.34	23.06	22.47	22.72	586,834
05 Sep 23	22.68000 -1.31	23.82	22.57	23.82	970,253
01 Sep 23	23.99000 +1.28	24.27	22.59	22.93	2,133,194
31 Aug 23	22.71000 +0.38	22.94	22.03	22.31	2,189,624
30 Aug 23	22.33000 +0.51	22.58	21.42	21.77	1,704,574
29 Aug 23	21.82000 +0.79	21.90	20.79	20.99	1,121,850
28 Aug 23	21.03000 +0.97	21.08	19.94	20.06	795,570
25 Aug 23	20.06000 +0.05	20.44	19.71	19.97	1,840,279
24 Aug 23	20.01000 -0.21	20.51	19.86	20.22	1,971,987
23 Aug 23	20.22000 -0.35	20.88	20.20	20.50	1,103,343
22 Aug 23	20.57000 -0.01	20.98	20.40	20.63	1,092,720
21 Aug 23	20.58000 +0.10	20.93	20.04	20.56	1,367,161
18 Aug 23	20.48000 +0.89	20.49	19.34	19.45	1,231,312
17 Aug 23	19.59000 -1.05	20.49	18.82	20.49	1,557,560
16 Aug 23	20.64000 +0.12	21.10	20.35	20.62	1,780,442
15 Aug 23	20.52000 -0.73	21.34	20.26	21.26	1,163,801
14 Aug 23	21.25000 -1.22	22.18	20.88	22.05	1,177,324
11 Aug 23	22.47000 +0.15	22.61	21.57	22.44	1,289,130
10 Aug 23	22.32000 +1.40	22.48	20.49	20.82	1,143,935
09 Aug 23	20.92000 -0.85	21.94	20.10	20.79	1,566,273
08 Aug 23	21.77000 +0.20	21.97	21.20	21.50	1,083,700
07 Aug 23	21.57000 -0.33	22.22	21.26	22.22	887,575
04 Aug 23	21.90000 -0.46	22.59	21.69	22.32	778,771
03 Aug 23	22.36000 -0.14	22.75	21.90	22.34	613,214
02 Aug 23	22.50000 -0.57	23.03	22.49	22.74	576,963
01 Aug 23	23.07000 +0.24	23.24	22.65	22.80	722,136
31 Jul 23	22.83000 +0.30	22.86	22.17	22.57	734,723
28 Jul 23	22.53000 +0.80	22.64	21.78	21.78	652,657
27 Jul 23	21.73000 +0.23	21.85	21.34	21.66	462,916
26 Jul 23	21.50000 -0.25	21.85	21.14	21.63	456,070
25 Jul 23	21.75000 -0.12	22.06	21.44	21.64	475,624
24 Jul 23	21.87000 -0.41	23.25	21.24	22.75	1,181,479
21 Jul 23	22.28000 -0.76	23.28	22.07	23.07	920,663
20 Jul 23	23.04000 -0.12	23.28	22.75	23.08	753,265
19 Jul 23	23.16000 -1.78	25.13	23.09	24.94	1,399,749
18 Jul 23	24.94000 +1.81	25.00	23.71	23.77	2,617,324
17 Jul 23	23.13000 +2.39	24.00	22.00	22.00	3,699,010
14 Jul 23	20.74000 +0.47	20.92	20.03	20.24	717,795
13 Jul 23	20.27000 +0.77	20.31	19.47	19.56	658,733
12 Jul 23	19.50000 -0.36	20.12	19.38	20.12	871,185
11 Jul 23	19.86000 +0.47	19.92	19.01	19.29	641,967
10 Jul 23	19.39000 +0.84	19.53	18.41	18.58	812,581
07 Jul 23	18.55000 -0.54	19.31	18.16	19.05	733,803
06 Jul 23	19.09000 +0.26	19.15	18.19	18.65	752,434
05 Jul 23	18.83000 +0.08	19.12	18.61	18.73	538,013
03 Jul 23	18.75000 -0.22	19.07	18.54	18.94	522,936
30 Jun 23	18.97000 +0.45	19.57	18.57	18.72	999,844
29 Jun 23	18.52000 -0.62	19.11	18.44	19.11	600,660
28 Jun 23	19.14000 +0.34	19.25	18.73	18.80	536,611
27 Jun 23	18.80000 -0.45	19.34	18.61	19.34	759,102
26 Jun 23	19.25000 -0.68	19.87	19.22	19.80	636,126
23 Jun 23	19.93000 -0.57	20.60	19.77	20.39	3,735,370
22 Jun 23	20.50000 +0.38	20.64	19.92	20.00	1,111,254
21 Jun 23	20.12000 +0.24	20.24	19.69	19.76	738,407
20 Jun 23	19.88000 -0.21	20.54	19.78	20.04	899,193
16 Jun 23	20.09000 -1.04	21.39	20.00	21.39	3,016,422
15 Jun 23	21.13000 -0.16	21.37	20.94	21.24	802,104
14 Jun 23	21.29000 -0.50	22.00	20.96	21.83	611,394
13 Jun 23	21.79000 +0.10	22.07	21.54	21.69	1,075,488
12 Jun 23	21.69000 +0.39	21.99	21.33	21.39	987,460
09 Jun 23	21.30000 +0.05	21.31	20.75	21.31	1,423,873
08 Jun 23	21.25000 +0.00	21.51	20.78	21.30	688,167
07 Jun 23	21.25000 +0.21	21.74	21.07	21.44	900,380
06 Jun 23	21.04000 +0.06	21.35	20.77	21.10	1,150,029
05 Jun 23	20.98000 +0.32	21.02	20.43	20.52	885,246
02 Jun 23	20.66000 -0.02	21.02	20.40	20.82	838,147
01 Jun 23	20.68000 -0.33	21.17	20.58	21.00	866,265
31 May 23	21.01000 +0.18	21.25	20.76	20.94	2,158,759
30 May 23	20.83000 -0.22	21.28	20.59	20.96	859,616
26 May 23	21.05000 -0.02	21.41	20.84	21.01	991,988
25 May 23	21.07000 -0.13	21.48	20.58	21.33	1,581,695
24 May 23	21.20000 -1.04	22.09	20.70	22.09	1,533,733
23 May 23	22.24000 -1.51	24.05	21.62	23.89	1,532,365
22 May 23	23.75000 +2.54	24.18	21.37	21.37	3,077,982
19 May 23	21.21000 -0.02	21.67	20.74	21.39	531,255
18 May 23	21.23000 +0.11	21.51	20.50	21.17	1,434,160
17 May 23	21.12000 +3.02	21.40	18.13	18.64	2,910,921
16 May 23	18.10000 -0.31	18.30	17.53	17.85	528,304
15 May 23	18.41000 +0.46	18.68	17.99	18.01	741,990
12 May 23	17.95000 -0.33	18.51	17.88	18.41	544,728
11 May 23	18.28000 -0.51	19.00	18.11	18.66	617,506
10 May 23	18.79000 -0.22	19.25	18.76	19.15	556,234
09 May 23	19.01000 -0.31	19.36	18.62	19.16	663,661
08 May 23	19.32000 +0.12	19.58	18.75	19.17	587,141
05 May 23	19.20000 +0.20	20.25	18.84	18.99	1,113,599
04 May 23	19.00000 -0.25	19.50	18.31	19.24	926,746
03 May 23	19.25000 +1.08	19.40	17.70	18.16	1,519,566
02 May 23	18.17000 +0.55	18.44	17.53	17.53	1,617,170
01 May 23	17.62000 +1.48	17.70	16.58	16.60	1,313,198
28 Apr 23	16.14000 +0.07	16.43	16.00	16.01	434,720
27 Apr 23	16.07000 -0.02	16.39	15.90	16.05	523,150
26 Apr 23	16.09000 -0.08	16.42	16.02	16.26	457,869
25 Apr 23	16.17000 +0.23	16.43	16.05	16.20	658,605
24 Apr 23	15.94000 +0.44	15.99	15.39	15.54	647,668
21 Apr 23	15.50000 +0.28	15.57	15.11	15.15	642,445
20 Apr 23	15.22000 -0.55	15.73	15.08	15.58	903,369
19 Apr 23	15.77000 -0.01	16.06	15.42	15.63	675,312
18 Apr 23	15.78000 +0.31	15.97	15.06	15.50	1,484,133
17 Apr 23	15.47000 +1.20	15.73	14.59	14.60	1,442,407
14 Apr 23	14.27000 -1.09	15.40	14.11	15.31	1,097,818
13 Apr 23	15.36000 +0.66	15.99	14.53	14.53	1,377,088
12 Apr 23	14.70000 +0.05	15.12	14.62	14.72	478,867
11 Apr 23	14.65000 +0.45	14.73	14.21	14.21	737,753
10 Apr 23	14.20000 -0.27	14.45	14.05	14.41	538,728
06 Apr 23	14.47000 +0.11	14.76	14.09	14.31	837,171
05 Apr 23	14.36000 -0.13	14.78	14.16	14.40	938,200
04 Apr 23	14.49000 -1.01	15.47	14.17	15.45	1,277,743
03 Apr 23	15.50000 -0.01	15.73	15.15	15.45	944,741
31 Mar 23	15.51000 +0.04	16.16	15.40	15.95	971,995
30 Mar 23	15.47000 -0.24	16.52	15.41	16.15	944,483
29 Mar 23	15.71000 +0.21	15.96	15.43	15.58	708,666
28 Mar 23	15.50000 -0.15	16.53	15.50	15.83	774,885
27 Mar 23	15.65000 +0.38	15.98	15.22	15.30	789,330
24 Mar 23	15.27000 -0.35	15.60	14.85	15.52	936,566
23 Mar 23	15.62000 -0.22	16.16	15.55	16.04	742,448
22 Mar 23	15.84000 -0.37	16.31	15.62	16.20	788,568
21 Mar 23	16.21000 -0.49	16.91	16.08	16.81	911,076
20 Mar 23	16.70000 +1.20	16.95	15.65	16.04	974,830
17 Mar 23	15.50000 +0.22	15.60	14.93	15.25	2,951,897
16 Mar 23	15.28000 -0.13	15.52	14.86	15.21	1,040,876
15 Mar 23	15.41000 -0.47	15.83	15.37	15.69	534,699
14 Mar 23	15.88000 +0.08	16.28	15.60	16.06	736,521
13 Mar 23	15.80000 +0.25	16.21	15.00	15.35	829,879
10 Mar 23	15.55000 -0.21	15.80	15.10	15.80	943,938
09 Mar 23	15.76000 -0.82	16.78	15.34	16.55	713,401
08 Mar 23	16.58000 -0.27	17.01	16.42	16.83	620,764
07 Mar 23	16.85000 +0.03	17.10	16.62	16.75	639,062
06 Mar 23	16.82000 -0.20	17.29	16.69	17.13	789,084
03 Mar 23	17.02000 +0.07	17.16	16.74	16.91	1,004,658
02 Mar 23	16.95000 -0.55	17.38	16.52	17.29	709,204
01 Mar 23	17.50000 +0.03	18.00	17.43	17.50	599,904
28 Feb 23	17.47000 +0.22	17.53	17.05	17.31	962,066
27 Feb 23	17.25000 +0.13	17.70	17.11	17.21	525,703
24 Feb 23	17.12000 -0.63	17.82	17.01	17.70	825,418
23 Feb 23	17.75000 -0.31	18.27	17.60	18.10	618,133
22 Feb 23	18.06000 -0.10	18.46	17.95	18.21	446,211
21 Feb 23	18.16000 -0.18	18.27	17.84	18.15	611,521
17 Feb 23	18.34000 +0.45	18.53	17.86	17.93	795,447
16 Feb 23	17.89000 -0.24	18.07	17.62	17.83	608,882
15 Feb 23	18.13000 -0.46	18.96	17.86	18.95	678,950
14 Feb 23	18.59000 +0.50	18.75	17.84	18.09	593,960
13 Feb 23	18.09000 -0.34	19.17	18.01	19.12	830,480
10 Feb 23	18.43000 -0.14	18.67	18.13	18.47	518,276
09 Feb 23	18.57000 -0.09	19.06	18.42	18.88	791,989
08 Feb 23	18.66000 -0.34	19.06	18.33	18.99	1,010,200
07 Feb 23	19.00000 +0.59	19.29	18.49	18.74	1,221,808
06 Feb 23	18.41000 +0.66	18.52	17.33	17.97	1,159,703
03 Feb 23	17.75000 -0.54	19.09	15.31	16.40	1,249,340
02 Feb 23	18.29000 +0.09	18.50	17.70	18.24	1,044,159
01 Feb 23	18.20000 +0.43	18.49	17.68	17.68	1,051,114
31 Jan 23	17.77000 +0.52	17.98	16.82	17.35	698,218
30 Jan 23	17.25000 -0.47	17.77	17.07	17.61	553,735
27 Jan 23	17.72000 +0.12	18.00	17.38	17.39	448,772
26 Jan 23	17.60000 -0.87	18.74	17.44	18.51	722,927
25 Jan 23	18.47000 +0.48	18.49	17.63	17.96	881,489
24 Jan 23	17.99000 +0.19	18.10	17.51	17.73	964,230
23 Jan 23	17.80000 +0.15	18.14	17.59	17.81	640,455
20 Jan 23	17.65000 +0.61	17.73	16.78	17.35	744,121
19 Jan 23	17.04000 -0.44	17.55	16.90	17.35	895,657
18 Jan 23	17.48000 -0.58	18.22	17.48	18.19	820,418
17 Jan 23	18.06000 -0.54	18.57	17.89	18.24	1,131,265
13 Jan 23	18.60000 -0.66	19.52	18.14	18.88	1,280,056
12 Jan 23	19.26000 +1.62	19.27	17.62	17.64	1,659,867
11 Jan 23	17.64000 -0.95	17.99	14.32	16.70	4,292,643
10 Jan 23	18.59000 -0.15	19.61	18.31	18.68	1,395,809
09 Jan 23	18.74000 -0.98	20.24	18.60	19.96	1,273,936
06 Jan 23	19.72000 +0.97	19.98	18.66	18.84	2,553,815
05 Jan 23	18.75000 +0.26	19.59	18.38	18.44	2,017,208
04 Jan 23	18.49000 -0.26	18.95	17.84	18.82	1,697,976
03 Jan 23	18.75000 +1.00	19.60	18.03	18.19	2,009,253
30 Dec 22	17.75000 +0.34	17.75	17.16	17.42	835,720
29 Dec 22	17.41000 +0.11	17.90	17.00	17.43	903,907
28 Dec 22	17.30000 +0.14	17.47	16.91	17.17	625,005
27 Dec 22	17.16000 +0.93	17.56	16.19	16.31	1,290,613
23 Dec 22	16.23000 -0.42	16.64	16.04	16.64	667,599
22 Dec 22	16.65000 -0.12	16.92	16.34	16.75	637,174
21 Dec 22	16.77000 +0.83	17.16	15.81	15.96	1,279,967
20 Dec 22	15.94000 +0.38	16.03	15.39	15.56	1,106,477
19 Dec 22	15.56000 -0.35	16.09	15.41	15.81	1,284,170
16 Dec 22	15.91000 +0.70	16.44	15.10	15.16	6,104,692
15 Dec 22	15.21000 +0.11	15.27	14.72	14.98	1,107,707
14 Dec 22	15.10000 +0.36	15.13	14.72	14.72	1,194,165
13 Dec 22	14.74000 +0.04	15.26	14.58	14.94	898,646
12 Dec 22	14.70000 +0.22	15.01	14.40	14.60	845,675
09 Dec 22	14.48000 -0.49	15.02	14.31	14.88	663,429
08 Dec 22	14.97000 +0.35	15.01	14.59	14.79	791,496
07 Dec 22	14.62000 +0.26	14.79	14.13	14.39	1,021,426
06 Dec 22	14.36000 +0.00	14.86	14.23	14.40	749,564
05 Dec 22	14.36000 -0.32	14.93	14.14	14.79	882,697
02 Dec 22	14.68000 +0.81	14.71	13.67	13.90	819,133
01 Dec 22	13.87000 +0.76	14.30	13.10	13.12	973,562
30 Nov 22	13.11000 +0.41	13.68	12.77	12.77	2,208,689
29 Nov 22	12.70000 -0.70	13.43	12.40	13.41	1,560,831
28 Nov 22	13.40000 +0.18	13.82	13.14	13.19	667,517
25 Nov 22	13.22000 -0.08	13.40	13.13	13.38	186,399
23 Nov 22	13.30000 +0.52	13.40	12.82	12.84	906,921
22 Nov 22	12.78000 -0.22	13.11	12.65	12.96	781,251
21 Nov 22	13.00000 -0.20	13.15	12.62	13.13	560,612
18 Nov 22	13.20000 +0.23	13.38	12.63	13.22	735,494
17 Nov 22	12.97000 -0.31	13.30	12.75	13.17	573,489
16 Nov 22	13.28000 -0.01	13.48	12.84	13.30	620,705
15 Nov 22	13.29000 +0.67	13.33	12.70	12.90	1,117,860
14 Nov 22	12.62000 +0.47	12.85	11.83	12.11	1,245,478
11 Nov 22	12.15000 -0.39	12.72	11.95	12.55	978,351
10 Nov 22	12.54000 +0.87	12.71	11.78	12.00	1,026,085
09 Nov 22	11.67000 -0.34	12.07	11.54	12.01	818,777
08 Nov 22	12.01000 -0.66	12.72	11.77	12.72	1,196,770
07 Nov 22	12.67000 +3.48	13.03	11.91	12.05	1,709,667
14 Oct 22	9.19000 -0.16	9.55	8.57	9.35	506,082
13 Oct 22	9.35000 -0.14	9.73	8.77	9.18	982,269
12 Oct 22	9.49000 +0.19	9.53	9.09	9.31	548,683
11 Oct 22	9.30000 -0.24	9.58	8.56	9.44	1,500,705
10 Oct 22	9.54000 +0.45	9.87	8.91	9.30	1,239,596
07 Oct 22	9.09000 -0.73	9.94	8.88	9.76	967,245
06 Oct 22	9.82000 +0.48	10.13	8.93	9.28	3,498,689
05 Oct 22	9.34000 +1.17	9.62	7.84	7.84	3,383,768
04 Oct 22	8.17000 +1.58	9.04	6.79	6.79	12,951,116
03 Oct 22	6.59000 +1.01	7.07	5.48	5.67	2,168,906
30 Sep 22	5.58000 +0.20	5.69	5.09	5.51	1,618,546
29 Sep 22	5.38000 +0.59	6.62	4.61	4.69	8,790,721
28 Sep 22	4.79000 +0.12	4.86	4.65	4.67	430,396
27 Sep 22	4.67000 +0.15	4.78	4.49	4.55	240,832
26 Sep 22	4.52000 -0.36	4.77	4.26	4.65	682,597
23 Sep 22	4.88000 -0.25	5.09	4.68	5.05	278,681
22 Sep 22	5.13000 +0.05	5.15	4.97	5.07	391,665
21 Sep 22	5.08000 +0.15	5.19	4.91	4.98	282,697
20 Sep 22	4.93000 +0.08	5.02	4.73	4.83	269,107
19 Sep 22	4.85000 -0.03	4.88	4.51	4.81	356,608
16 Sep 22	4.88000 -0.20	5.08	4.71	4.97	559,311
15 Sep 22	5.08000 +0.04	5.14	4.96	5.04	243,402
14 Sep 22	5.04000 +0.03	5.11	4.87	5.01	266,294
13 Sep 22	5.01000 -0.07	5.04	4.70	4.93	645,742
12 Sep 22	5.08000 +0.08	5.11	4.89	5.03	141,298
09 Sep 22	5.00000 -0.08	5.30	4.96	5.14	281,997
08 Sep 22	5.08000 +0.16	5.34	4.82	4.86	404,007
07 Sep 22	4.92000 +0.05	5.16	4.82	4.82	229,884
06 Sep 22	4.87000 -0.55	5.48	4.80	5.48	313,892
02 Sep 22	5.42000 +0.16	5.57	5.25	5.32	175,455
01 Sep 22	5.26000 +0.11	5.34	4.98	5.07	406,091
31 Aug 22	5.15000 -0.03	5.35	5.09	5.23	549,227
30 Aug 22	5.18000 -0.65	5.99	5.16	5.99	686,666
29 Aug 22	5.83000 -0.10	6.02	5.78	5.89	149,065
26 Aug 22	5.93000 -0.44	6.41	5.93	6.41	371,938
25 Aug 22	6.37000 +0.03	6.59	6.04	6.42	301,801
24 Aug 22	6.34000 +0.28	6.48	5.80	6.00	399,965
23 Aug 22	6.06000 -0.12	6.46	5.94	6.19	689,910
22 Aug 22	6.18000 -0.03	6.20	5.55	6.02	1,084,612
19 Aug 22	6.21000 +1.08	6.35	4.89	5.02	1,360,926
18 Aug 22	5.13000 +0.14	5.16	4.85	4.96	192,403
17 Aug 22	4.99000 -0.21	5.26	4.98	5.14	188,719
16 Aug 22	5.20000 +0.04	5.45	5.02	5.09	464,980
15 Aug 22	5.16000 -0.46	5.68	4.80	5.53	577,732
12 Aug 22	5.62000 +0.33	5.73	5.25	5.35	338,653
11 Aug 22	5.29000 -0.17	5.62	5.20	5.36	260,474
10 Aug 22	5.46000 +0.30	5.50	5.06	5.13	399,241
09 Aug 22	5.16000 -0.07	5.34	4.85	5.19	312,887
08 Aug 22	5.23000 +0.47	5.25	4.75	4.77	453,903
05 Aug 22	4.76000 +0.38	4.76	4.20	4.36	384,133
04 Aug 22	4.38000 +0.14	4.40	4.26	4.26	163,750
03 Aug 22	4.24000 +0.26	4.45	4.05	4.05	298,440
02 Aug 22	3.98000 +0.05	4.06	3.90	3.90	91,922
01 Aug 22	3.93000 -0.19	4.11	3.90	4.05	173,321
29 Jul 22	4.12000 -0.17	4.28	4.08	4.28	134,413
28 Jul 22	4.29000 +0.05	4.30	4.05	4.23	219,696
27 Jul 22	4.24000 -0.04	4.31	4.20	4.27	185,633
26 Jul 22	4.28000 +0.03	4.39	4.23	4.24	155,843
25 Jul 22	4.25000 -0.22	4.58	4.20	4.53	195,138
22 Jul 22	4.47000 -0.25	4.70	4.45	4.70	211,701
21 Jul 22	4.72000 +0.02	4.85	4.59	4.70	276,942
20 Jul 22	4.70000 +0.47	4.75	4.24	4.24	606,152
19 Jul 22	4.23000 +0.17	4.38	4.05	4.10	152,566
18 Jul 22	4.06000 -0.28	4.52	4.04	4.32	306,199
15 Jul 22	4.34000 +0.05	4.40	4.12	4.40	237,757
14 Jul 22	4.29000 +0.00	4.32	4.18	4.21	193,261
13 Jul 22	4.29000 -0.04	4.45	4.22	4.24	231,064
12 Jul 22	4.33000 +0.16	4.35	4.10	4.19	217,079
11 Jul 22	4.17000 -0.11	4.31	4.14	4.25	121,779
08 Jul 22	4.28000 +0.03	4.40	4.15	4.15	211,679
07 Jul 22	4.25000 +0.18	4.36	4.07	4.11	163,076
06 Jul 22	4.07000 -0.18	4.33	4.00	4.23	410,408
05 Jul 22	4.25000 +0.27	4.25	3.85	3.85	207,883
01 Jul 22	3.98000 +0.08	4.10	3.89	3.92	169,962
30 Jun 22	3.90000 -0.16	4.01	3.86	4.01	210,914
29 Jun 22	4.06000 +0.01	4.10	3.94	4.02	180,785
28 Jun 22	4.05000 -0.21	4.28	4.01	4.21	187,656
27 Jun 22	4.26000 +0.09	4.44	4.14	4.15	317,217
24 Jun 22	4.17000 +0.17	4.25	3.98	4.05	1,177,372
23 Jun 22	4.00000 +0.20	4.03	3.77	3.83	286,567
22 Jun 22	3.80000 +0.05	3.92	3.67	3.67	250,822
21 Jun 22	3.75000 +0.16	3.88	3.65	3.65	371,992
17 Jun 22	3.59000 +0.21	3.64	3.40	3.40	729,606
16 Jun 22	3.38000 -0.07	3.39	3.21	3.35	270,144
15 Jun 22	3.45000 +0.01	3.53	3.30	3.47	314,027
14 Jun 22	3.44000 +0.04	3.50	3.34	3.45	197,357
13 Jun 22	3.40000 +0.01	3.40	3.14	3.19	643,323
10 Jun 22	3.39000 -0.34	3.70	3.34	3.65	298,188
09 Jun 22	3.73000 -0.19	3.94	3.71	3.86	277,152
08 Jun 22	3.92000 -0.35	4.45	3.90	4.39	226,177
07 Jun 22	4.27000 +0.13	4.28	4.07	4.07	131,367
06 Jun 22	4.14000 -0.39	4.62	4.04	4.50	394,914
03 Jun 22	4.53000 +0.42	4.53	4.07	4.09	444,516
02 Jun 22	4.11000 +0.00	4.18	4.05	4.16	193,010
01 Jun 22	4.11000 -0.13	4.40	4.07	4.23	297,490
31 May 22	4.24000 +0.02	4.32	4.09	4.14	582,522
27 May 22	4.22000 +0.20	4.25	3.92	4.05	309,960
26 May 22	4.02000 +0.18	4.03	3.75	3.84	345,142
25 May 22	3.84000 -0.04	3.90	3.73	3.88	247,930
24 May 22	3.88000 +0.02	3.94	3.71	3.79	258,422
23 May 22	3.86000 -0.04	3.96	3.78	3.93	308,760
20 May 22	3.90000 +0.28	3.92	3.65	3.69	679,124
19 May 22	3.62000 -0.08	3.72	3.55	3.68	332,158
18 May 22	3.70000 -0.40	4.05	3.67	4.00	259,358
17 May 22	4.10000 +0.08	4.15	4.02	4.09	199,116
16 May 22	4.02000 -0.02	4.21	3.96	4.00	239,405
13 May 22	4.04000 +0.12	4.09	3.87	4.09	410,086
12 May 22	3.92000 +0.11	3.99	3.71	3.80	453,006
11 May 22	3.81000 -0.40	4.21	3.79	4.17	438,813
10 May 22	4.21000 -0.06	4.57	4.11	4.39	573,868
09 May 22	4.27000 -0.10	4.44	4.10	4.30	694,293
06 May 22	4.37000 -0.17	4.57	4.34	4.54	320,119
05 May 22	4.54000 -0.26	4.75	4.42	4.75	310,816
04 May 22	4.80000 +0.22	4.84	4.31	4.64	299,132
03 May 22	4.58000 -0.02	4.76	4.48	4.59	271,672
02 May 22	4.60000 -0.01	4.75	4.39	4.63	254,098
29 Apr 22	4.61000 -0.16	4.83	4.48	4.78	329,987
28 Apr 22	4.77000 +0.16	4.80	4.44	4.64	451,688
27 Apr 22	4.61000 -0.16	4.79	4.53	4.72	380,874
26 Apr 22	4.77000 -0.06	4.84	4.62	4.82	401,087
25 Apr 22	4.83000 +0.09	4.84	4.55	4.71	474,963
22 Apr 22	4.74000 +0.04	4.82	4.56	4.75	393,147
21 Apr 22	4.70000 -0.20	4.99	4.65	4.92	441,454
20 Apr 22	4.90000 -0.08	5.04	4.76	5.04	202,499
19 Apr 22	4.98000 -0.01	5.14	4.89	5.14	247,573
18 Apr 22	4.99000 -0.01	5.01	4.76	4.97	401,654
14 Apr 22	5.00000 -0.12	5.14	4.95	5.09	333,457
13 Apr 22	5.12000 +0.17	5.13	4.95	4.95	339,660
12 Apr 22	4.95000 +0.00	5.10	4.90	5.03	387,794
11 Apr 22	4.95000 -0.09	5.00	4.76	4.97	672,520
08 Apr 22	5.04000 -0.07	5.17	4.89	5.17	521,865
07 Apr 22	5.11000 -0.12	5.29	5.01	5.29	382,191
06 Apr 22	5.23000 -0.07	5.36	5.02	5.23	959,338
05 Apr 22	5.30000 -0.35	5.70	5.28	5.65	652,760
04 Apr 22	5.65000 +0.06	5.76	5.55	5.62	494,264
01 Apr 22	5.59000 +0.08	5.77	5.51	5.55	495,996
31 Mar 22	5.51000 +0.01	5.64	5.40	5.49	641,110
30 Mar 22	5.50000 -0.28	5.79	5.40	5.68	486,503
29 Mar 22	5.78000 +0.18	5.90	5.68	5.68	446,216
28 Mar 22	5.60000 +0.03	5.72	5.47	5.60	278,562
25 Mar 22	5.57000 -0.20	5.88	5.52	5.80	387,121
24 Mar 22	5.77000 +0.13	5.78	5.58	5.72	550,502
23 Mar 22	5.64000 -0.38	5.90	5.63	5.90	604,255
22 Mar 22	6.02000 +0.09	6.09	5.91	5.96	275,194
21 Mar 22	5.93000 -0.24	6.24	5.89	6.15	328,278
18 Mar 22	6.17000 -0.09	6.53	6.08	6.20	3,828,975
17 Mar 22	6.26000 +0.45	6.59	5.74	5.79	1,825,397
16 Mar 22	5.81000 +0.54	5.81	5.21	5.35	1,201,721
15 Mar 22	5.27000 +0.21	5.28	4.99	5.16	724,159
14 Mar 22	5.06000 -0.08	5.24	4.98	5.16	941,582
11 Mar 22	5.14000 -0.27	5.54	5.13	5.54	564,286
10 Mar 22	5.41000 -0.22	5.57	5.25	5.51	339,529
09 Mar 22	5.63000 +0.18	5.66	5.46	5.58	430,016
08 Mar 22	5.45000 -0.04	5.61	5.33	5.51	323,109
07 Mar 22	5.49000 +0.00	5.72	5.45	5.48	366,705
04 Mar 22	5.49000 +0.01	5.62	5.41	5.53	362,711
03 Mar 22	5.48000 -0.04	5.60	5.38	5.55	364,480
02 Mar 22	5.52000 +0.06	5.59	5.38	5.50	304,750
01 Mar 22	5.46000 -0.12	5.66	5.41	5.56	313,955
28 Feb 22	5.58000 -0.11	5.74	5.50	5.65	523,419
25 Feb 22	5.69000 +0.03	5.72	5.51	5.69	351,395
24 Feb 22	5.66000 +0.40	5.68	5.05	5.07	474,522
23 Feb 22	5.26000 -0.23	5.59	5.24	5.50	729,732
22 Feb 22	5.49000 +0.00	5.62	5.43	5.47	409,676
18 Feb 22	5.49000 -0.02	5.63	5.46	5.57	474,161
17 Feb 22	5.51000 -0.09	5.60	5.45	5.52	454,471
16 Feb 22	5.60000 -0.12	5.64	5.43	5.64	484,339
15 Feb 22	5.72000 +0.32	5.77	5.50	5.50	435,766
14 Feb 22	5.40000 -0.06	5.61	5.37	5.54	423,556
11 Feb 22	5.46000 -0.12	5.74	5.39	5.74	481,955
10 Feb 22	5.58000 -0.29	6.05	5.51	5.74	630,881
09 Feb 22	5.87000 +0.16	5.95	5.75	5.81	629,843
08 Feb 22	5.71000 -0.15	5.89	5.45	5.84	764,602
07 Feb 22	5.86000 -0.05	6.11	5.77	5.90	923,527
04 Feb 22	5.91000 -0.11	6.17	5.69	6.08	2,669,189
03 Feb 22	6.02000 -0.51	6.55	6.01	6.48	581,100
02 Feb 22	6.53000 -0.46	6.99	6.50	6.99	543,957
01 Feb 22	6.99000 +0.00	7.06	6.73	7.06	372,753
31 Jan 22	6.99000 +0.27	7.17	6.72	6.80	454,104
28 Jan 22	6.72000 +0.03	6.73	6.34	6.70	729,309
27 Jan 22	6.69000 +0.02	6.89	6.63	6.81	807,529
26 Jan 22	6.67000 -0.32	7.18	6.62	7.13	385,897
25 Jan 22	6.99000 +0.05	7.19	6.64	6.88	758,382
24 Jan 22	6.94000 +0.37	7.00	6.28	6.46	659,638
21 Jan 22	6.57000 -0.19	6.90	6.56	6.67	530,856
20 Jan 22	6.76000 -0.22	7.36	6.68	7.08	559,734
19 Jan 22	6.98000 -0.09	7.40	6.97	7.13	443,855
18 Jan 22	7.07000 -0.79	7.86	7.03	7.71	743,149
14 Jan 22	7.86000 +0.56	7.88	7.16	7.19	691,782
13 Jan 22	7.30000 -0.30	7.88	7.26	7.69	604,650
12 Jan 22	7.60000 -0.42	8.08	7.56	8.00	909,127
11 Jan 22	8.02000 +0.08	8.08	7.89	7.92	738,477
10 Jan 22	7.94000 -0.05	8.03	7.74	7.89	697,768
07 Jan 22	7.99000 -0.03	8.05	7.21	7.22	2,277,041
06 Jan 22	8.02000 +0.41	8.06	7.47	7.71	1,131,966
05 Jan 22	7.61000 -0.77	8.48	7.59	8.28	736,128
04 Jan 22	8.38000 -0.39	8.87	8.32	8.78	383,912
03 Jan 22	8.77000 +0.25	8.81	8.36	8.56	410,419
31 Dec 21	8.52000 +0.16	8.98	8.15	8.50	468,597
30 Dec 21	8.36000 +0.55	8.39	7.74	7.77	817,212
29 Dec 21	7.81000 -0.01	7.92	7.74	7.80	350,635
28 Dec 21	7.82000 -0.02	8.18	7.76	7.82	466,277
27 Dec 21	7.84000 -0.12	7.93	7.73	7.91	426,520
23 Dec 21	7.96000 +0.17	8.08	7.67	7.80	448,502
22 Dec 21	7.79000 +0.05	7.85	7.51	7.53	461,773
21 Dec 21	7.74000 -0.12	7.97	7.65	7.95	451,269
20 Dec 21	7.86000 +0.00	7.94	7.57	7.77	449,545
17 Dec 21	7.86000 +0.21	8.24	7.26	7.47	5,271,616
16 Dec 21	7.65000 -0.22	7.95	7.44	7.95	725,985
15 Dec 21	7.87000 +0.54	7.90	7.13	7.30	1,191,075
14 Dec 21	7.33000 -0.43	7.77	7.15	7.64	743,522
13 Dec 21	7.76000 +0.09	7.85	7.47	7.72	817,660
10 Dec 21	7.67000 +0.01	7.88	7.62	7.62	378,052
09 Dec 21	7.66000 -0.31	8.02	7.60	7.94	461,669
08 Dec 21	7.97000 -0.02	8.14	7.76	7.97	383,668
07 Dec 21	7.99000 +0.34	8.08	7.73	7.78	527,101
06 Dec 21	7.65000 +0.05	7.76	7.40	7.59	370,875
03 Dec 21	7.60000 -0.33	7.93	7.53	7.92	647,530
02 Dec 21	7.93000 +0.40	7.94	7.45	7.53	444,553
01 Dec 21	7.53000 -0.17	7.79	7.44	7.79	1,079,220
30 Nov 21	7.70000 +0.15	7.82	7.33	7.50	621,905
29 Nov 21	7.55000 -0.22	8.03	7.51	7.85	708,465
26 Nov 21	7.77000 -0.43	8.20	7.63	8.04	615,023
24 Nov 21	8.20000 +0.12	8.39	7.93	8.03	525,290
23 Nov 21	8.08000 +0.14	8.14	7.71	7.94	576,814
22 Nov 21	7.94000 -0.28	8.25	7.90	8.23	459,726
19 Nov 21	8.22000 +0.32	8.38	7.86	7.89	601,478
18 Nov 21	7.90000 -0.01	7.95	7.63	7.92	568,374
17 Nov 21	7.91000 -0.21	8.23	7.72	8.13	719,861
16 Nov 21	8.12000 -0.06	8.28	8.03	8.17	411,882
15 Nov 21	8.18000 -0.37	8.70	8.16	8.70	354,759
12 Nov 21	8.55000 +0.08	8.58	8.28	8.50	311,060
11 Nov 21	8.47000 -0.22	8.80	8.45	8.68	387,396
10 Nov 21	8.69000 -0.29	9.03	8.66	8.84	656,820
09 Nov 21	8.98000 +0.16	9.00	8.59	8.78	446,802
08 Nov 21	8.82000 +0.24	9.09	8.47	8.58	473,798
05 Nov 21	8.58000 -0.14	9.07	8.43	8.63	758,227
04 Nov 21	8.72000 -0.14	9.04	8.65	8.88	484,664
03 Nov 21	8.86000 +0.41	8.88	8.40	8.42	634,055
02 Nov 21	8.45000 +0.09	8.47	8.11	8.36	287,568
01 Nov 21	8.36000 +0.32	8.45	8.04	8.07	577,419
29 Oct 21	8.04000 -0.11	8.30	7.99	8.12	265,975
28 Oct 21	8.15000 +0.32	8.24	7.76	7.96	454,705
27 Oct 21	7.83000 -0.15	8.21	7.82	7.88	531,892
26 Oct 21	7.98000 -0.23	8.30	7.98	8.16	385,276
25 Oct 21	8.21000 -0.09	8.39	8.05	8.32	418,107
22 Oct 21	8.30000 -0.17	8.51	8.00	8.44	568,958
21 Oct 21	8.47000 -0.06	8.74	8.45	8.54	302,791
20 Oct 21	8.53000 -0.28	8.95	8.48	8.81	302,061
19 Oct 21	8.81000 +0.24	9.02	8.61	8.63	407,545
18 Oct 21	8.57000 -0.15	8.96	8.43	8.68	423,802
15 Oct 21	8.72000 -0.50	9.33	8.66	9.33	498,798
14 Oct 21	9.22000 -0.10	9.53	9.11	9.37	390,668
13 Oct 21	9.32000 +0.02	9.46	9.13	9.30	311,961
12 Oct 21	9.30000 +0.18	9.35	9.01	9.12	397,563
11 Oct 21	9.12000 +0.10	9.41	8.85	9.04	718,115
08 Oct 21	9.02000 +0.01	9.09	8.82	8.95	225,167
07 Oct 21	9.01000 +0.09	9.20	8.80	8.93	644,151
06 Oct 21	8.92000 -0.06	8.97	8.71	8.91	554,833
05 Oct 21	8.98000 +0.20	9.06	8.74	8.79	492,714
04 Oct 21	8.78000 -0.05	8.98	8.60	8.75	691,365
01 Oct 21	8.83000 +0.14	8.95	8.49	8.78	549,664
30 Sep 21	8.69000 -0.13	8.97	8.61	8.82	350,514
29 Sep 21	8.82000 -0.21	9.32	8.77	9.10	537,223
28 Sep 21	9.03000 +0.06	9.23	8.80	8.92	538,396
27 Sep 21	8.97000 +0.32	9.00	8.40	8.69	724,180
24 Sep 21	8.65000 -0.17	8.84	8.61	8.78	347,048
23 Sep 21	8.82000 +0.08	8.88	8.39	8.88	457,196
22 Sep 21	8.74000 +0.09	8.96	8.69	8.75	490,022
21 Sep 21	8.65000 +0.04	8.79	8.55	8.70	402,043
20 Sep 21	8.61000 -0.21	8.80	8.43	8.69	630,835
17 Sep 21	8.82000 +0.33	8.89	8.41	8.42	1,584,445
16 Sep 21	8.49000 -0.04	8.51	8.21	8.47	486,446
15 Sep 21	8.53000 +0.03	8.64	8.37	8.48	442,423
14 Sep 21	8.50000 -0.19	8.66	8.33	8.65	532,729
13 Sep 21	8.69000 +0.07	8.85	8.39	8.64	566,570
10 Sep 21	8.62000 -0.34	8.99	8.62	8.98	462,746
09 Sep 21	8.96000 +0.01	9.00	8.62	8.94	583,699
08 Sep 21	8.95000 +0.11	9.03	8.73	8.73	555,557
07 Sep 21	8.84000 -0.17	9.05	8.54	8.93	504,540
03 Sep 21	9.01000 -0.25	9.32	8.87	9.29	584,823
02 Sep 21	9.26000 +0.44	9.30	8.84	8.90	908,709
01 Sep 21	8.82000 +0.16	8.92	8.61	8.70	729,538
31 Aug 21	8.66000 +0.31	8.67	8.30	8.32	961,117
30 Aug 21	8.35000 -0.05	8.91	8.28	8.71	997,061
27 Aug 21	8.40000 +0.08	8.42	8.19	8.30	667,587
26 Aug 21	8.32000 -0.14	8.54	8.25	8.35	436,628
25 Aug 21	8.46000 +0.25	8.75	8.13	8.20	842,990
24 Aug 21	8.21000 -0.10	8.45	8.02	8.45	513,176
23 Aug 21	8.31000 +0.46	8.44	7.91	8.07	1,468,565
20 Aug 21	7.85000 +0.52	7.98	7.29	7.35	644,113
19 Aug 21	7.33000 -0.43	7.83	7.31	7.72	753,891
18 Aug 21	7.76000 -0.09	8.22	7.70	7.80	2,271,543
17 Aug 21	7.85000 +0.35	7.94	7.35	7.59	1,022,311
16 Aug 21	7.50000 -0.38	7.97	7.41	7.97	943,436
13 Aug 21	7.88000 -0.26	8.16	7.86	8.13	860,865
12 Aug 21	8.14000 +0.03	8.20	7.97	8.17	635,941
11 Aug 21	8.11000 +0.02	8.22	7.85	8.17	940,271
10 Aug 21	8.09000 +0.31	8.18	7.79	7.90	1,087,359
09 Aug 21	7.78000 +0.03	8.02	7.61	7.72	1,018,415
06 Aug 21	7.75000 -0.02	7.90	7.59	7.80	1,039,943
05 Aug 21	7.77000 +0.41	7.86	7.24	7.44	1,841,838
04 Aug 21	7.36000 +0.35	7.64	7.01	7.04	3,073,238
03 Aug 21	7.01000 -0.73	7.73	6.68	7.72	8,745,366
02 Aug 21	7.74000 -2.72	9.07	7.70	8.53	10,686,059
30 Jul 21	10.46000 -0.19	10.78	10.31	10.66	441,667
29 Jul 21	10.65000 -0.14	10.98	10.43	10.79	570,018
28 Jul 21	10.79000 +0.29	10.86	10.40	10.60	660,496
27 Jul 21	10.50000 +0.30	10.58	10.04	10.06	869,784
26 Jul 21	10.20000 +0.21	10.29	9.87	10.04	503,070
23 Jul 21	9.99000 -0.16	10.18	9.91	10.11	593,198
22 Jul 21	10.15000 +0.15	10.30	9.79	10.00	324,365
21 Jul 21	10.00000 +0.30	10.02	9.63	9.66	575,436
20 Jul 21	9.70000 +0.20	9.97	9.50	9.50	911,238
19 Jul 21	9.50000 -0.64	10.00	9.31	9.95	1,086,236
16 Jul 21	10.14000 +0.05	10.32	10.00	10.09	722,628
15 Jul 21	10.09000 +0.25	10.16	9.70	9.77	876,396
14 Jul 21	9.84000 -0.42	10.24	9.77	10.22	1,326,948
13 Jul 21	10.26000 -0.36	10.62	10.25	10.50	336,032
12 Jul 21	10.62000 -0.25	10.91	10.60	10.87	248,114
09 Jul 21	10.87000 +0.23	10.91	10.48	10.64	519,042
08 Jul 21	10.64000 +0.02	10.71	10.42	10.47	387,890
07 Jul 21	10.62000 -0.21	10.96	10.46	10.82	451,745
06 Jul 21	10.83000 -0.19	11.16	10.71	11.01	656,569
02 Jul 21	11.02000 -0.35	11.37	10.87	11.37	365,958
01 Jul 21	11.37000 +0.80	11.38	10.57	10.66	583,867
30 Jun 21	10.57000 -0.23	10.88	10.53	10.86	409,201
29 Jun 21	10.80000 -0.28	11.15	10.77	11.14	390,018
28 Jun 21	11.08000 -0.33	11.61	11.02	11.49	372,171
25 Jun 21	11.41000 +0.41	11.47	10.94	11.06	1,418,518
24 Jun 21	11.00000 +0.00	11.19	10.82	10.82	687,952
23 Jun 21	11.00000 -0.09	11.43	10.94	11.05	408,353
22 Jun 21	11.09000 -0.16	11.35	10.69	11.32	645,134
21 Jun 21	11.25000 +0.02	11.40	10.91	11.21	588,816
18 Jun 21	11.23000 +0.09	11.30	10.81	11.00	1,829,518
17 Jun 21	11.14000 +0.25	11.29	10.78	10.87	750,630
16 Jun 21	10.89000 +0.13	10.96	10.62	10.67	954,328
15 Jun 21	10.76000 +0.02	10.81	10.50	10.80	716,785
14 Jun 21	10.74000 +0.03	11.05	10.64	10.81	901,662
11 Jun 21	10.71000 -0.02	10.88	10.42	10.78	586,984
10 Jun 21	10.73000 +0.16	10.77	10.45	10.63	900,566
09 Jun 21	10.57000 +0.14	10.85	10.38	10.53	1,455,541
08 Jun 21	10.43000 +0.23	10.74	10.17	10.31	1,303,053
07 Jun 21	10.20000 +0.27	10.76	10.00	10.01	2,573,277
04 Jun 21	9.93000 -0.80	10.74	9.80	10.74	3,704,267
03 Jun 21	10.73000 +0.81	10.85	9.76	9.85	3,257,101
02 Jun 21	9.92000 +0.52	10.41	9.62	9.80	5,856,619
01 Jun 21	9.40000 -5.76	13.00	9.22	11.36	16,909,724
28 May 21	15.16000 +0.03	15.59	15.09	15.25	462,291
27 May 21	15.13000 -0.36	15.67	14.88	15.67	629,753
26 May 21	15.49000 +0.37	15.55	15.13	15.13	374,895
25 May 21	15.12000 -0.48	16.05	15.06	15.65	335,628
24 May 21	15.60000 +0.24	15.79	15.21	15.47	428,184
21 May 21	15.36000 +0.06	15.64	15.15	15.50	477,107
20 May 21	15.30000 +0.54	15.40	14.94	15.05	667,275
19 May 21	14.76000 -0.62	15.53	14.73	15.17	629,493
18 May 21	15.38000 -0.12	15.67	15.05	15.62	733,448
17 May 21	15.50000 +0.00	15.94	15.15	15.37	232,253
14 May 21	15.50000 +0.89	15.57	14.17	14.61	708,254
13 May 21	14.61000 -1.02	15.86	14.33	15.74	1,027,586
12 May 21	15.63000 +0.16	16.20	15.22	15.30	413,663
11 May 21	15.47000 -0.22	15.86	15.01	15.30	696,513
10 May 21	15.69000 -1.07	16.94	15.32	16.86	1,873,209
07 May 21	16.76000 +0.27	16.87	16.43	16.43	1,430,855
06 May 21	16.49000 +0.09	16.77	16.22	16.43	823,967
05 May 21	16.40000 +0.14	16.80	16.16	16.22	709,052
04 May 21	16.26000 -0.12	16.42	15.62	16.22	962,931
03 May 21	16.38000 +0.70	16.62	16.02	16.05	761,621
30 Apr 21	15.68000 -0.62	16.38	15.57	16.04	455,867
29 Apr 21	16.30000 -0.05	16.72	15.91	16.31	395,986
28 Apr 21	16.35000 +0.26	16.50	15.89	16.06	469,661
27 Apr 21	16.09000 +0.16	16.30	15.71	15.78	592,272
26 Apr 21	15.93000 +0.49	15.98	15.26	15.41	402,008
23 Apr 21	15.44000 -0.46	16.08	15.33	15.94	336,714
22 Apr 21	15.90000 +0.38	16.25	15.31	15.41	489,735
21 Apr 21	15.52000 +0.19	15.58	14.94	15.38	595,324
20 Apr 21	15.33000 +0.10	15.50	14.93	15.07	416,577
19 Apr 21	15.23000 -0.19	15.43	14.93	15.29	498,623
16 Apr 21	15.42000 -0.46	15.93	15.25	15.90	567,913
15 Apr 21	15.88000 -0.03	16.30	15.82	15.96	441,350
14 Apr 21	15.91500 +0.44	16.18	15.60	15.60	424,656
13 Apr 21	15.48000 +0.21	15.49	15.12	15.26	424,678
12 Apr 21	15.27000 -0.41	15.78	15.11	15.50	406,279
09 Apr 21	15.68000 -0.22	15.94	15.45	15.94	401,640
08 Apr 21	15.90000 +0.49	16.11	15.55	15.78	402,597
07 Apr 21	15.41000 -0.23	16.04	15.35	15.73	567,017
06 Apr 21	15.64000 -1.21	16.69	15.61	16.66	685,837
05 Apr 21	16.85000 +0.00	17.20	16.67	17.06	549,597
01 Apr 21	16.85000 +0.81	16.89	16.00	16.15	627,631
31 Mar 21	16.04000 +1.04	16.25	15.01	15.01	1,276,370
30 Mar 21	15.00000 -0.29	15.44	14.85	15.24	538,779
29 Mar 21	15.29000 -0.35	15.59	15.05	15.52	741,864
26 Mar 21	15.64000 -0.10	16.18	15.18	15.98	622,930
25 Mar 21	15.74000 +0.21	16.05	14.11	14.55	795,811
24 Mar 21	15.53000 -0.70	16.36	15.45	16.35	754,601
23 Mar 21	16.23000 -0.94	17.12	16.08	17.12	820,970
22 Mar 21	17.17000 +0.17	17.35	16.97	17.00	854,561
19 Mar 21	17.00000 +0.34	17.06	16.50	16.70	3,360,278
18 Mar 21	16.66000 -0.20	17.05	16.38	17.02	979,444
17 Mar 21	16.86000 +0.13	16.96	16.14	16.30	689,244
16 Mar 21	16.73000 -0.25	17.31	16.28	16.95	872,013
15 Mar 21	16.98000 -0.01	17.37	16.53	17.16	877,200
12 Mar 21	16.99000 +0.34	17.06	16.14	16.29	818,549
11 Mar 21	16.65000 +0.16	17.05	16.25	16.83	1,047,207
10 Mar 21	16.49000 +0.20	16.86	16.01	16.39	1,209,542
09 Mar 21	16.29000 +0.90	17.04	15.70	15.75	3,168,899
08 Mar 21	15.39000 +1.88	19.46	14.78	19.46	13,505,454
05 Mar 21	13.51000 +0.43	13.57	11.80	13.25	1,722,741
04 Mar 21	13.08000 -0.91	14.22	12.85	13.95	1,476,608
03 Mar 21	13.99000 -0.45	14.84	13.28	14.31	1,405,634
02 Mar 21	14.44000 -0.41	15.29	14.32	15.09	2,492,885
01 Mar 21	14.85000 -0.93	16.22	14.67	16.14	3,076,512
26 Feb 21	15.78000 -0.16	16.43	15.29	16.09	841,638
25 Feb 21	15.94000 -0.62	16.74	15.69	16.63	780,414
24 Feb 21	16.56000 -0.17	17.16	15.91	17.16	1,072,292
23 Feb 21	16.73000 -0.28	17.09	15.69	16.64	2,092,453
22 Feb 21	17.01000 -1.08	18.32	16.98	18.05	1,622,738
19 Feb 21	18.09000 -0.88	19.14	17.93	19.07	1,570,272
18 Feb 21	18.97000 -0.21	21.10	18.46	18.68	2,051,178
17 Feb 21	19.18000 +3.01	19.25	16.05	16.55	4,126,425
16 Feb 21	16.17000 -6.04	22.40	15.58	22.40	6,767,684
12 Feb 21	22.21000 -1.28	23.75	22.15	23.46	1,167,212
11 Feb 21	23.49000 -0.36	24.29	23.36	24.19	736,550
10 Feb 21	23.85000 -0.65	25.14	23.83	24.56	1,039,790
09 Feb 21	24.50000 +0.66	25.38	23.70	23.83	1,314,652
08 Feb 21	23.84000 -0.31	24.50	23.07	24.50	1,881,826
05 Feb 21	24.15000 -1.20	25.00	23.05	24.90	1,971,471
04 Feb 21	25.35000 -1.52	27.10	24.49	26.91	2,948,505
03 Feb 21	26.87000 +1.79	28.00	25.31	26.16	4,076,635
02 Feb 21	25.08000 -18.22	29.54	22.50	22.88	11,733,262
01 Feb 21	43.30000 +4.27	43.49	39.31	39.31	574,667
29 Jan 21	39.03000 -0.19	40.35	37.74	39.18	321,917
28 Jan 21	39.22000 +1.16	40.63	37.71	38.06	419,076
27 Jan 21	38.06000 -1.58	39.76	36.25	39.00	850,777
26 Jan 21	39.64000 -2.10	41.97	39.49	41.74	294,215
25 Jan 21	41.74000 -0.45	42.23	39.71	42.01	352,094
22 Jan 21	42.19000 +0.58	43.58	41.25	41.25	333,545
21 Jan 21	41.61000 -0.84	42.82	40.34	42.57	646,388
20 Jan 21	42.45000 -2.20	45.42	42.24	44.91	489,977
19 Jan 21	44.65000 +0.55	45.94	44.00	44.48	304,779
15 Jan 21	44.10000 -0.41	44.84	42.47	44.46	320,836
14 Jan 21	44.51000 +0.36	46.52	44.20	45.54	459,101
13 Jan 21	44.15000 -2.80	46.85	43.71	46.60	349,908
12 Jan 21	46.95000 +0.18	48.49	45.60	47.01	270,182
11 Jan 21	46.77000 -2.83	50.32	46.44	49.05	352,193
08 Jan 21	49.60000 +2.32	49.87	47.44	47.53	345,041
07 Jan 21	47.28000 +1.14	48.36	46.03	46.03	498,530
06 Jan 21	46.14000 +0.70	46.89	44.00	45.30	408,661
05 Jan 21	45.44000 +0.05	46.32	44.79	45.26	282,272
04 Jan 21	45.39000 -0.80	47.54	44.45	45.68	359,879
31 Dec 20	46.19000 -3.14	49.21	45.85	49.16	408,603
30 Dec 20	49.33000 +1.16	50.54	48.33	50.54	176,265
29 Dec 20	48.17000 -0.05	49.44	47.68	48.31	198,441
28 Dec 20	48.22000 -1.56	50.90	47.91	50.90	286,835
24 Dec 20	49.78000 +0.77	50.72	48.79	49.09	85,041
23 Dec 20	49.01000 -0.55	49.71	47.41	48.04	255,615
22 Dec 20	49.56000 +1.76	49.99	47.00	48.81	468,017
21 Dec 20	47.80000 -2.18	49.76	46.15	49.02	555,308
18 Dec 20	49.98000 -1.57	53.61	49.97	52.83	3,622,851
17 Dec 20	51.55000 -0.06	52.37	49.98	51.80	599,767
16 Dec 20	51.61000 +1.51	52.65	49.10	49.79	543,303
15 Dec 20	50.10000 +1.16	50.35	48.24	49.39	393,333
14 Dec 20	48.94000 +1.77	50.92	47.17	48.10	488,211
11 Dec 20	47.17000 -0.57	48.53	46.74	47.09	187,515
10 Dec 20	47.74000 +1.63	48.24	45.46	46.12	357,757
09 Dec 20	46.11000 -3.43	49.91	45.57	49.91	403,530
08 Dec 20	49.54000 +0.98	50.12	48.10	48.59	383,045
07 Dec 20	48.56000 +0.11	51.26	48.11	48.50	333,007
04 Dec 20	48.45000 -1.87	51.03	48.06	50.37	246,673
03 Dec 20	50.32000 +0.71	51.86	49.24	50.87	310,907
02 Dec 20	49.61000 -0.21	50.82	48.61	50.82	302,995
01 Dec 20	49.82000 +0.63	50.26	48.58	48.68	328,722
30 Nov 20	49.19000 -0.64	51.53	47.61	50.12	512,383
27 Nov 20	49.83000 +0.94	51.87	49.00	49.24	357,453
25 Nov 20	48.89000 +0.22	49.50	48.31	49.19	251,565
24 Nov 20	48.67000 -0.71	49.67	48.36	49.50	189,228
23 Nov 20	49.38000 +1.03	49.91	48.28	48.96	279,986
20 Nov 20	48.35000 -0.13	49.02	47.02	47.41	468,634
19 Nov 20	48.48000 -1.59	50.82	48.30	49.71	336,674
18 Nov 20	50.07000 -2.64	53.75	50.01	53.69	222,228
17 Nov 20	52.71000 +0.07	53.34	51.58	52.40	456,206
16 Nov 20	52.64000 +1.97	52.81	50.13	51.29	578,259
13 Nov 20	50.67000 +1.53	50.78	49.18	50.00	511,447
12 Nov 20	49.14000 +0.01	50.68	48.46	48.78	383,814
11 Nov 20	49.13000 +2.09	49.65	46.83	47.72	276,142
10 Nov 20	47.04000 -2.29	49.97	46.34	49.47	634,313
09 Nov 20	49.33000 -0.09	51.99	47.36	50.51	370,206
06 Nov 20	49.42000 +0.32	50.10	48.30	48.95	282,716
05 Nov 20	49.10000 +0.46	50.20	48.01	50.20	461,759
04 Nov 20	48.64000 +3.74	49.29	45.92	45.92	537,343
03 Nov 20	44.90000 +0.30	45.50	44.15	45.21	503,477
02 Nov 20	44.60000 +0.98	45.30	43.33	44.88	370,984
30 Oct 20	43.62000 +0.67	44.56	42.10	43.20	253,801
29 Oct 20	42.95000 +0.98	43.46	41.42	41.86	261,394
28 Oct 20	41.97000 -0.96	42.99	41.44	42.99	230,666
27 Oct 20	42.93000 +1.04	43.15	41.69	42.00	262,413
26 Oct 20	41.89000 -0.28	42.72	40.65	41.62	241,332
23 Oct 20	42.17000 +0.53	42.58	40.53	41.74	242,750
22 Oct 20	41.64000 +1.61	42.28	39.58	39.58	184,307
21 Oct 20	40.03000 -0.39	41.19	39.20	40.11	389,961
20 Oct 20	40.42000 -1.32	42.48	39.90	42.48	304,782
19 Oct 20	41.74000 -0.68	43.60	41.24	42.69	271,305
16 Oct 20	42.42000 +0.42	42.89	41.50	41.92	348,035
15 Oct 20	42.00000 +0.22	42.39	40.98	41.10	360,585
14 Oct 20	41.78000 -1.31	43.47	41.17	43.17	629,459
13 Oct 20	43.09000 +1.14	43.94	41.85	41.95	518,776
12 Oct 20	41.95000 -0.23	43.54	40.84	43.54	327,905
09 Oct 20	42.18000 +1.85	42.74	40.54	40.58	402,929
08 Oct 20	40.33000 +1.53	40.93	39.44	39.88	316,191
07 Oct 20	38.80000 +2.05	39.65	37.29	37.29	303,073
06 Oct 20	36.75000 -1.83	39.87	36.29	38.15	521,354
05 Oct 20	38.58000 +2.22	39.79	36.56	36.56	753,546
02 Oct 20	36.36000 -1.27	38.46	36.25	38.08	385,941
01 Oct 20	37.63000 +2.44	38.65	34.71	34.94	682,582
30 Sep 20	35.19000 -1.26	37.76	35.18	36.28	399,525
29 Sep 20	36.45000 +0.16	37.12	35.93	36.14	231,529
28 Sep 20	36.29000 +0.66	37.13	35.59	35.93	315,625
25 Sep 20	35.63000 +0.97	36.10	34.49	34.49	221,394
24 Sep 20	34.66000 +0.90	36.13	33.00	33.00	319,247
23 Sep 20	33.76000 -2.00	36.77	33.70	35.58	323,987
22 Sep 20	35.76000 +0.84	36.15	33.87	35.00	472,262
21 Sep 20	34.92000 -3.10	37.80	33.57	37.51	637,858
18 Sep 20	38.02000 -0.41	40.29	37.18	38.78	3,256,899
17 Sep 20	38.43000 -0.47	39.91	38.10	38.36	455,449
16 Sep 20	38.90000 +0.22	41.00	38.76	39.45	848,161
15 Sep 20	38.68000 +0.26	39.42	38.28	38.80	371,635
14 Sep 20	38.42000 +0.88	38.85	37.67	38.16	373,194
11 Sep 20	37.54000 +0.41	38.26	37.03	37.46	286,110
10 Sep 20	37.13000 +0.83	38.05	35.99	36.25	324,614
09 Sep 20	36.30000 +1.19	36.96	35.19	35.19	422,774
08 Sep 20	35.11000 -0.89	36.79	34.75	36.30	641,369
04 Sep 20	36.00000 -1.16	37.94	35.05	37.65	811,673
03 Sep 20	37.16000 -1.29	38.90	35.34	37.31	1,264,095
02 Sep 20	38.45000 +3.78	38.80	34.68	34.94	3,514,599
01 Sep 20	34.67000 +0.71	36.01	32.77	33.61	468,916
31 Aug 20	33.96000 -1.04	34.91	33.17	34.10	709,991
28 Aug 20	35.00000 +1.63	35.03	32.65	33.51	251,925
27 Aug 20	33.37000 -1.18	34.43	32.25	34.20	350,058
26 Aug 20	34.55000 -0.11	35.17	33.76	34.81	430,034
25 Aug 20	34.66000 +1.18	37.00	34.02	34.50	1,399,491
24 Aug 20	33.48000 +0.89	33.95	32.35	32.81	529,113
21 Aug 20	32.59000 +0.44	32.62	31.20	32.05	256,168
20 Aug 20	32.15000 +1.09	33.09	30.93	31.85	361,502
19 Aug 20	31.06000 +3.55	35.50	30.15	33.32	1,337,282
18 Aug 20	27.51000 +0.12	28.13	26.94	27.54	602,061
17 Aug 20	27.39000 +0.07	28.00	27.20	27.27	222,445
14 Aug 20	27.32000 -0.44	28.21	26.65	27.51	178,733
13 Aug 20	27.76000 +0.83	28.56	26.94	27.10	275,678
12 Aug 20	26.93000 +0.15	28.03	26.80	26.97	143,544
11 Aug 20	26.78000 -0.97	27.99	26.56	27.73	231,707
10 Aug 20	27.75000 +0.59	28.31	27.04	27.37	333,189
07 Aug 20	27.16000 +1.33	27.50	25.15	25.74	253,627
06 Aug 20	25.83000 +0.80	25.95	24.70	25.00	166,077
05 Aug 20	25.03000 +1.96	25.17	23.27	23.27	338,610
04 Aug 20	23.07000 -0.32	23.63	22.70	23.40	175,935
03 Aug 20	23.39000 +0.78	23.46	22.48	22.71	174,156
31 Jul 20	22.61000 -0.10	23.24	22.14	22.84	373,078
30 Jul 20	22.71000 -0.77	23.48	22.53	23.12	182,336
29 Jul 20	23.48000 +0.16	24.99	23.30	24.99	330,240
28 Jul 20	23.32000 -1.32	24.62	23.30	24.61	137,725
27 Jul 20	24.64000 +0.23	25.10	23.36	24.40	206,966
24 Jul 20	24.41000 -1.33	25.74	24.22	25.74	165,322
23 Jul 20	25.74000 +0.17	26.31	25.22	25.49	134,665
22 Jul 20	25.57000 +0.16	26.21	24.88	25.37	121,922
21 Jul 20	25.41000 -0.07	26.09	24.96	25.60	136,115
20 Jul 20	25.48000 +1.15	25.70	24.05	24.32	186,567
17 Jul 20	24.33000 +0.00	25.19	24.01	24.26	172,400
16 Jul 20	24.33000 -0.16	25.25	23.74	25.25	109,400
15 Jul 20	24.49000 +0.30	25.04	23.63	24.61	199,700
14 Jul 20	24.19000 -0.16	25.34	23.82	24.46	235,600
13 Jul 20	24.35000 -1.21	25.76	24.02	25.76	144,100
10 Jul 20	25.56000 -0.35	26.29	25.30	25.65	148,500
09 Jul 20	25.91000 -1.10	27.77	25.40	27.15	414,000
08 Jul 20	27.01000 +1.43	27.17	25.19	25.86	467,200
07 Jul 20	25.58000 +1.12	25.79	24.14	24.46	376,700
06 Jul 20	24.46000 +0.79	24.82	23.70	23.85	270,500
02 Jul 20	23.67000 +0.22	24.38	23.24	23.77	344,900
01 Jul 20	23.45000 -0.90	24.43	23.30	24.13	443,600
30 Jun 20	24.35000 -1.10	25.08	23.95	25.07	806,400
29 Jun 20	25.45000 -1.92	27.73	24.60	27.41	670,000
26 Jun 20	27.37000 -0.61	29.13	26.77	27.93	2,898,066
25 Jun 20	27.98000 +0.35	29.96	26.21	27.79	530,459
24 Jun 20	27.63000 -0.81	28.97	26.22	28.36	385,441
23 Jun 20	28.44000 +0.43	29.75	28.00	28.27	672,383
22 Jun 20	28.01000 +0.97	29.72	27.03	27.03	795,258
19 Jun 20	27.04000 +0.37	28.61	26.71	26.95	2,229,408
18 Jun 20	26.67000 +0.74	27.33	25.35	25.67	1,025,713
17 Jun 20	25.93000 -0.56	27.62	25.28	27.62	616,171
16 Jun 20	26.49000 +0.86	27.67	25.80	26.87	556,461
15 Jun 20	25.63000 +1.62	26.11	23.52	23.77	1,069,235
12 Jun 20	24.01000 -0.06	25.63	23.43	24.46	155,810
11 Jun 20	24.07000 -0.64	24.75	23.02	24.25	302,111
10 Jun 20	24.71000 -0.07	25.70	24.69	24.94	339,690
09 Jun 20	24.78000 -0.72	25.87	24.72	25.60	307,924
08 Jun 20	25.50000 +0.49	26.17	24.48	24.82	294,100
05 Jun 20	25.01000 +0.00	25.88	24.57	25.41	319,537
04 Jun 20	25.01000 -1.19	26.72	24.92	26.26	460,398
03 Jun 20	26.20000 -0.32	26.76	25.67	26.74	249,828
02 Jun 20	26.52000 +0.52	26.64	24.73	25.94	288,648
01 Jun 20	26.00000 +0.34	27.64	25.66	25.93	530,286
29 May 20	25.66000 +1.27	27.23	24.50	24.50	622,123
28 May 20	24.39000 -0.53	25.16	23.64	25.00	317,225
27 May 20	24.92000 +2.05	25.28	21.56	23.29	636,525
26 May 20	22.87000 +2.86	23.43	21.01	21.18	836,929
22 May 20	20.01000 -0.24	20.88	19.27	20.15	256,778
21 May 20	20.25000 +1.42	20.42	18.78	18.98	436,261
20 May 20	18.83000 +0.06	19.30	18.72	19.11	253,100
19 May 20	18.77000 -0.34	19.07	18.63	19.07	199,053
18 May 20	19.11000 +0.10	19.76	18.71	19.37	299,378
15 May 20	19.01000 -0.35	20.00	19.00	19.09	274,718
14 May 20	19.36000 -1.82	21.18	19.00	21.18	288,756
13 May 20	21.18000 -1.52	23.68	19.74	22.75	314,806
12 May 20	22.70000 -0.02	23.46	21.51	23.01	269,924
11 May 20	22.72000 +2.48	22.91	19.62	20.13	307,894
08 May 20	20.24000 -0.03	20.49	18.61	20.28	179,379
07 May 20	20.27000 -0.93	22.78	20.00	22.78	184,378
06 May 20	21.20000 +1.65	21.24	19.70	19.73	684,991
05 May 20	19.55000 +0.54	21.06	19.20	19.35	280,326
04 May 20	19.01000 +0.42	19.20	17.84	18.48	138,196
01 May 20	18.59000 +0.03	18.70	17.78	18.05	64,497
30 Apr 20	18.56000 -0.43	18.99	18.01	18.64	113,033
29 Apr 20	18.99000 +0.38	19.15	18.27	18.73	117,488
28 Apr 20	18.61000 +0.20	18.97	18.00	18.41	144,385
27 Apr 20	18.41000 -0.60	19.25	18.33	19.25	335,708
24 Apr 20	19.01000 +0.40	19.30	17.69	17.69	352,756
23 Apr 20	18.61000 +0.39	18.69	18.14	18.39	86,437
22 Apr 20	18.22000 -0.45	19.61	17.88	18.92	76,246
21 Apr 20	18.67000 -0.19	18.97	17.62	18.79	96,071
20 Apr 20	18.86000 +0.37	19.21	18.36	18.75	114,990
17 Apr 20	18.49000 -0.40	19.44	18.11	19.44	76,576
16 Apr 20	18.89000 +0.88	18.94	17.74	18.01	169,616
15 Apr 20	18.01000 +0.86	18.15	16.71	16.94	436,683
14 Apr 20	17.15000 +1.60	17.21	15.25	15.25	1,501,823
13 Apr 20	15.55000 +0.01	15.93	14.33	15.11	171,897
09 Apr 20	15.54000 +0.70	16.62	14.70	14.82	131,491
08 Apr 20	14.84000 +0.32	15.74	14.50	14.50	83,479
07 Apr 20	14.52000 +0.65	14.94	13.65	14.00	131,460
06 Apr 20	13.87000 -0.33	15.34	13.87	14.51	90,787
03 Apr 20	14.20000 -1.01	15.63	13.86	15.25	137,660
02 Apr 20	15.21000 +0.82	15.98	14.03	14.03	191,245
01 Apr 20	14.39000 -1.17	15.33	13.30	15.33	218,783
31 Mar 20	15.56500 -0.98	16.56	15.00	15.89	179,546
30 Mar 20	16.55000 +3.11	16.97	13.08	15.00	712,008
27 Mar 20	13.44000 +0.57	13.74	12.04	12.63	115,149
26 Mar 20	12.87000 +1.01	13.75	11.49	11.49	163,215
25 Mar 20	11.86000 +0.40	12.57	11.57	12.00	111,987
24 Mar 20	11.46000 +0.45	11.99	11.46	11.62	141,892
23 Mar 20	11.01000 +1.73	11.75	9.30	9.30	120,778
20 Mar 20	9.28000 +0.09	9.99	9.05	9.29	103,353
19 Mar 20	9.19000 +0.83	9.20	8.36	8.44	253,953
18 Mar 20	8.36000 -2.33	11.00	8.34	9.05	315,875
17 Mar 20	10.69000 -0.35	11.50	10.39	11.49	147,010
16 Mar 20	11.04000 -3.66	12.64	10.86	12.51	215,351
13 Mar 20	14.70000 +1.30	14.70	12.25	13.91	142,981
12 Mar 20	13.40000 -0.74	13.40	12.26	13.40	129,301
11 Mar 20	14.14000 -0.92	15.27	13.97	14.98	171,608
10 Mar 20	15.06000 -0.98	17.33	14.97	17.33	169,631
09 Mar 20	16.04000 -0.12	17.00	14.30	15.13	55,718
06 Mar 20	16.16000 -0.80	17.10	15.78	17.00	209,181
05 Mar 20	16.96000 -0.08	17.03	16.43	16.43	142,331
04 Mar 20	17.04000 +0.68	17.80	16.14	16.55	82,321
03 Mar 20	16.36000 +0.19	16.75	15.61	16.25	73,026
02 Mar 20	16.17000 +0.44	16.30	15.35	16.00	80,571
28 Feb 20	15.73000 +0.49	16.23	14.45	14.98	113,157
27 Feb 20	15.24000 +0.41	15.93	14.43	14.53	78,261
26 Feb 20	14.83000 +0.04	15.86	14.65	14.77	112,797
25 Feb 20	14.79000 -0.04	15.35	14.27	14.89	136,804
24 Feb 20	14.83000 -0.52	16.49	14.78	16.31	67,793
21 Feb 20	15.35000 -0.45	15.93	15.30	15.84	71,903
20 Feb 20	15.80000 -0.63	16.30	15.66	16.25	104,124
19 Feb 20	16.43000 +0.10	16.73	16.09	16.27	70,299
18 Feb 20	16.33000 +0.89	16.53	15.40	15.40	162,803
14 Feb 20	15.44000 +0.93	15.70	14.62	14.62	40,735
13 Feb 20	14.51000 -1.14	15.95	14.45	15.69	99,773
12 Feb 20	15.65000 -0.05	15.96	15.56	15.70	191,565
11 Feb 20	15.70000 -0.05	16.29	15.60	15.87	344,303
10 Feb 20	15.75000 -0.32	16.11	15.59	16.10	107,309
07 Feb 20	16.07000 +0.03	16.40	15.65	16.01	124,717
06 Feb 20	16.04000 +0.29	16.52	15.81	15.99	94,386
05 Feb 20	15.75000 -0.45	16.76	15.51	16.76	110,718
04 Feb 20	16.20000 +0.23	16.34	15.67	16.34	128,294
03 Feb 20	15.97000 +0.18	16.40	15.02	15.74	68,001
31 Jan 20	15.79000 +0.19	16.20	15.42	15.61	123,006
30 Jan 20	15.60000 -0.36	16.26	15.23	15.65	110,683
29 Jan 20	15.96000 +0.14	16.08	15.72	15.72	102,394
28 Jan 20	15.82000 +0.12	16.13	15.36	15.36	56,808
27 Jan 20	15.70000 -0.37	15.90	15.52	15.90	58,955
24 Jan 20	16.07000 +0.11	16.11	15.77	15.96	62,785
23 Jan 20	15.96000 +0.00	16.64	15.76	15.92	68,943
22 Jan 20	15.96000 -0.11	16.23	15.87	16.00	76,466
21 Jan 20	16.07000 -0.93	17.00	15.35	16.80	100,710
17 Jan 20	17.00000 -0.13	17.51	16.87	16.87	52,168
16 Jan 20	17.13000 +0.24	18.69	16.80	16.99	50,573
15 Jan 20	16.89000 -0.21	17.25	16.12	17.25	260,067
14 Jan 20	17.10000 +0.10	17.21	16.46	17.10	86,816
13 Jan 20	17.00000 +0.06	17.13	16.75	16.95	169,456
10 Jan 20	16.94000 +0.62	18.35	16.85	17.49	133,888
09 Jan 20	16.32000 +1.05	16.73	15.28	15.88	234,130
08 Jan 20	15.27000 -0.29	16.10	15.24	16.10	97,443
07 Jan 20	15.56000 -0.01	15.60	15.19	15.19	116,987
06 Jan 20	15.57000 -0.05	15.75	15.41	15.41	79,992
03 Jan 20	15.62000 +0.02	17.41	15.31	15.63	72,411
02 Jan 20	15.60000 -0.27	16.00	15.12	15.85	26,727
31 Dec 19	15.87000 +0.06	15.98	14.85	15.33	50,543
30 Dec 19	15.81000 -0.43	16.40	15.60	16.32	34,555
27 Dec 19	16.24000 -0.16	16.50	14.61	16.45	10,830
26 Dec 19	16.40000 +0.55	16.40	15.75	15.75	46,522
24 Dec 19	15.85000 +0.06	16.64	15.00	15.25	149,867
23 Dec 19	15.79000 -0.18	16.20	15.04	15.86	62,728
20 Dec 19	15.96500 -0.01	16.13	14.43	15.53	119,006
19 Dec 19	15.98000 +0.00	16.50	13.70	14.25	208,971