FUNDMANAGER.co.uk

Arcutis Biotherapeutics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	32.82000 +0.93	33.30	31.75	31.89	4,421,978
19 Oct 26	31.89000 +3.07	33.01	28.99	29.41	5,784,497
16 Oct 26	28.82000 -0.28	29.37	28.15	29.18	1,731,947
15 Oct 26	29.10000 +2.69	29.46	26.93	26.93	3,824,405
14 Oct 26	26.41000 +0.32	26.94	25.86	26.01	1,624,249
13 Oct 26	26.09000 -0.13	26.57	25.60	25.93	1,888,180
12 Oct 26	26.22000 -0.36	26.82	25.97	26.54	1,540,546
09 Oct 26	26.58000 +2.09	26.97	24.30	24.50	1,731,311
08 Oct 26	24.49000 +0.32	24.57	23.37	23.91	2,562,098
07 Oct 26	24.17000 +0.25	24.38	23.51	23.74	1,699,001
06 Oct 26	23.92000 -1.23	25.37	23.89	25.37	2,471,399
05 Oct 26	25.15000 -0.01	25.39	24.69	25.09	2,092,205
02 Oct 26	25.16000 -0.13	25.78	25.01	25.64	1,780,725
01 Oct 26	25.29000 -1.14	26.43	25.22	26.10	1,335,824
30 Sep 26	26.43000 -0.32	27.39	26.41	27.00	2,087,463
29 Sep 26	26.75000 -0.58	27.64	26.73	27.21	2,567,918
28 Sep 26	27.33000 +0.41	27.55	26.43	26.70	2,511,294
25 Sep 26	26.92000 +0.65	27.09	25.80	26.55	2,039,977
24 Sep 26	26.27000 -0.11	26.68	25.19	26.22	2,177,536
23 Sep 26	26.38000 -1.40	28.02	26.07	27.79	2,512,212
22 Sep 26	27.78000 +1.82	28.29	25.69	25.90	2,857,941
21 Sep 26	25.96000 +0.58	26.08	25.19	25.57	1,707,478
18 Sep 26	25.38000 -1.08	26.75	25.13	26.14	19,062,976
17 Sep 26	26.46000 +0.32	26.62	24.34	25.95	5,721,223
16 Sep 26	26.14000 +2.63	26.39	23.63	23.63	5,060,304
15 Sep 26	23.51000 -0.76	24.28	23.10	24.23	3,192,548
14 Sep 26	24.27000 +0.39	24.75	23.79	23.79	1,990,621
11 Sep 26	23.88500 +0.51	24.18	23.55	23.63	2,044,713
10 Sep 26	23.38000 -0.46	23.84	23.25	23.70	1,782,377
09 Sep 26	23.84000 -0.55	24.46	23.74	24.05	2,314,116
08 Sep 26	24.39000 +0.49	25.13	24.09	24.84	4,560,362
04 Sep 26	23.90000 +0.24	24.02	23.27	23.27	1,631,999
03 Sep 26	23.66000 -0.19	24.13	23.47	24.13	1,122,316
02 Sep 26	23.85000 +0.10	24.45	23.40	23.95	1,950,718
01 Sep 26	23.75000 -0.22	24.11	23.54	23.79	1,101,734
31 Aug 26	23.97000 +0.19	24.07	23.21	23.75	1,522,731
28 Aug 26	23.78000 -1.09	24.88	23.74	24.60	1,536,018
27 Aug 26	24.87000 -0.27	25.15	24.60	24.95	2,204,696
26 Aug 26	25.14000 +0.28	25.50	24.45	24.85	1,900,990
25 Aug 26	24.86000 +0.08	25.34	24.75	25.01	1,101,886
24 Aug 26	24.78000 -0.30	25.21	24.49	24.80	1,128,430
21 Aug 26	25.08000 -0.27	25.67	24.73	25.49	2,159,329
20 Aug 26	25.35000 -1.11	26.56	24.53	26.50	3,288,575
19 Aug 26	26.46000 -0.08	27.19	26.37	27.00	1,008,734
18 Aug 26	26.54000 +0.93	26.71	25.49	25.51	1,956,788
17 Aug 26	25.61000 -0.58	26.34	25.51	26.20	1,663,371
14 Aug 26	26.19000 +0.36	26.24	25.28	25.39	1,109,468
13 Aug 26	25.83000 -0.45	26.65	25.76	26.57	1,585,536
12 Aug 26	26.28000 +0.05	26.62	25.92	26.62	1,155,379
11 Aug 26	26.23000 +0.31	26.82	25.82	26.24	1,047,510
10 Aug 26	25.92000 +0.63	25.95	24.76	24.93	2,094,876
07 Aug 26	25.29000 -1.14	26.88	25.26	26.65	2,448,159
06 Aug 26	26.43000 -0.67	29.24	26.23	29.21	3,227,375
05 Aug 26	27.10000 +1.07	27.11	26.06	26.07	2,295,234
04 Aug 26	26.03000 +0.09	26.41	25.83	26.07	1,937,644
03 Aug 26	25.94000 -0.92	26.85	25.63	26.67	1,570,524
31 Jul 26	26.86000 -1.13	27.97	26.32	27.77	1,545,485
30 Jul 26	27.99000 +0.13	28.14	27.33	28.01	1,265,872
29 Jul 26	27.86000 -0.56	28.52	27.72	28.18	976,693
28 Jul 26	28.42000 +0.58	28.53	27.51	28.09	1,043,217
27 Jul 26	27.84000 +0.49	28.60	27.54	27.62	1,115,335
24 Jul 26	27.35000 +0.02	27.69	26.78	27.50	819,319
23 Jul 26	27.33000 -0.57	27.93	26.99	27.30	1,031,406
22 Jul 26	27.90000 -0.36	28.46	27.69	28.05	802,279
21 Jul 26	28.26000 +0.73	28.50	27.52	27.53	1,349,192
20 Jul 26	27.53000 -0.96	28.98	27.50	28.54	1,243,644
17 Jul 26	28.49000 +0.75	28.87	27.42	27.49	1,265,370
16 Jul 26	27.74000 -0.04	28.05	27.32	27.79	1,749,928
15 Jul 26	27.78000 +0.97	27.98	26.50	26.91	1,481,583
14 Jul 26	26.81000 -0.31	27.28	26.49	27.28	696,873
13 Jul 26	27.12000 -0.62	27.44	26.01	27.25	1,074,636
10 Jul 26	27.74000 -1.04	28.98	26.96	28.66	1,379,210
09 Jul 26	28.78000 +0.28	29.84	28.26	28.40	1,712,278
08 Jul 26	28.50000 +0.83	28.55	27.28	27.37	1,744,679
07 Jul 26	27.67000 +1.60	27.80	26.10	26.30	2,396,417
06 Jul 26	26.07000 +0.26	26.17	25.25	25.84	1,274,700
02 Jul 26	25.81000 -0.03	26.11	25.53	25.86	1,180,017
01 Jul 26	25.84000 -0.38	26.46	25.83	26.40	932,215
30 Jun 26	26.22000 -0.54	27.20	25.83	27.15	1,335,986
29 Jun 26	26.76000 -0.24	27.18	26.12	26.77	1,324,059
26 Jun 26	27.00000 +0.31	27.25	26.44	26.79	3,619,907
25 Jun 26	26.69000 -0.68	28.38	26.63	27.41	1,935,837
24 Jun 26	27.37000 +1.10	28.14	26.46	26.46	2,055,532
23 Jun 26	26.27000 -0.39	27.17	26.18	26.56	1,641,962
22 Jun 26	26.66000 +0.45	27.17	26.24	26.42	1,528,279
18 Jun 26	26.21000 -0.01	27.00	25.43	26.69	5,462,002
17 Jun 26	26.22000 +0.55	26.66	25.66	25.67	1,571,092
16 Jun 26	25.67000 +0.09	25.83	25.09	25.67	1,519,696
15 Jun 26	25.58000 +1.20	25.62	24.04	24.62	1,792,609
12 Jun 26	24.38000 -0.21	24.99	24.25	24.64	1,329,450
11 Jun 26	24.59000 +1.36	25.34	22.94	23.20	2,696,143
10 Jun 26	23.23000 +0.44	24.00	22.56	22.65	1,382,795
09 Jun 26	22.79000 +1.25	22.87	21.72	21.90	1,743,248
08 Jun 26	21.54000 +0.31	21.57	21.00	21.45	1,120,340
05 Jun 26	21.23000 -0.72	22.19	21.03	21.85	1,178,857
04 Jun 26	21.95000 +0.60	22.08	21.27	21.44	1,064,750
03 Jun 26	21.35000 +0.56	21.52	20.65	20.79	1,035,667
02 Jun 26	20.79000 -0.68	21.10	20.48	21.05	2,310,891
01 Jun 26	21.47000 +0.01	21.52	20.91	21.36	1,602,233
29 May 26	21.46000 +0.02	21.59	21.08	21.45	1,578,045
28 May 26	21.44000 +0.29	21.89	21.13	21.15	948,706
27 May 26	21.15000 +0.04	22.06	21.11	21.33	1,496,788
26 May 26	21.11000 +0.25	21.34	20.73	20.97	2,572,406
22 May 26	20.86000 -0.15	21.41	20.63	21.01	1,113,330
21 May 26	21.01000 +0.54	21.13	20.15	20.16	1,375,272
20 May 26	20.47000 +0.97	20.76	19.65	19.65	2,192,485
19 May 26	19.50000 -0.53	20.08	19.30	20.02	3,975,584
18 May 26	20.03000 -1.29	21.33	19.96	21.30	1,381,620
15 May 26	21.32000 -0.25	21.83	21.00	21.13	1,600,083
14 May 26	21.57000 -0.12	22.45	21.46	21.75	1,855,568
13 May 26	21.69000 +1.00	22.06	19.93	20.17	3,591,490
12 May 26	20.69000 -0.55	21.56	20.27	21.30	2,281,365
11 May 26	21.24000 +0.07	21.72	20.94	21.32	3,260,406
08 May 26	21.17000 +0.51	21.36	20.25	20.71	2,702,735
07 May 26	20.66000 -3.51	23.77	20.19	22.82	6,687,106
06 May 26	24.17000 +0.75	24.27	23.25	23.81	1,370,700
05 May 26	23.42000 -0.07	24.03	23.15	23.72	850,225
04 May 26	23.49000 +0.14	23.95	23.13	23.15	1,268,112
01 May 26	23.35000 +0.13	23.77	22.75	23.22	1,003,384
30 Apr 26	23.22000 +0.85	23.34	22.47	22.58	1,362,611
29 Apr 26	22.37000 -0.92	23.14	22.13	22.86	1,114,713
28 Apr 26	23.29000 -0.13	24.00	22.93	23.66	995,648
27 Apr 26	23.42000 +0.16	24.15	23.15	23.32	812,259
24 Apr 26	23.26000 +0.40	23.30	22.53	22.62	1,028,314
23 Apr 26	22.86000 -0.89	23.87	22.45	23.75	1,060,972
22 Apr 26	23.75000 +0.35	23.91	23.44	23.60	805,730
21 Apr 26	23.40000 -1.07	24.27	23.26	24.27	989,821
20 Apr 26	24.47000 -0.06	24.50	23.88	24.43	887,355
17 Apr 26	24.53000 +0.34	24.80	24.24	24.76	1,158,475
16 Apr 26	24.19000 -0.39	24.62	23.67	24.56	900,658
15 Apr 26	24.58000 -0.51	25.33	24.21	25.09	775,532
14 Apr 26	25.09000 +0.97	25.47	24.22	24.30	1,603,774
13 Apr 26	24.12000 -0.09	24.51	23.82	23.87	812,499
10 Apr 26	24.21000 -0.36	24.54	23.59	24.47	894,690
09 Apr 26	24.57000 -0.04	25.03	24.03	24.26	833,229
08 Apr 26	24.61000 +1.34	24.70	23.65	24.28	1,164,938
07 Apr 26	23.27000 -0.39	23.52	22.97	23.47	775,034
06 Apr 26	23.65500 +0.03	24.24	23.44	23.67	1,386,661
02 Apr 26	23.63000 -0.47	24.08	23.20	23.40	666,405
01 Apr 26	24.10000 +0.54	24.52	23.65	23.85	1,351,230
31 Mar 26	23.56000 +2.23	23.68	21.83	21.90	2,062,585
30 Mar 26	21.33000 +0.11	21.59	21.12	21.50	1,301,248
27 Mar 26	21.22000 -1.16	22.53	21.13	22.23	1,357,106
26 Mar 26	22.38000 -0.36	22.89	22.35	22.52	608,134
25 Mar 26	22.74000 +0.91	23.00	21.94	22.03	808,395
24 Mar 26	21.83000 -0.46	22.25	21.57	22.09	894,137
23 Mar 26	22.29000 +0.08	23.46	22.12	22.92	1,033,802
20 Mar 26	22.21000 -0.70	23.29	22.13	22.76	4,095,146
19 Mar 26	22.91000 +0.67	23.00	21.86	22.00	1,273,827
18 Mar 26	22.24000 -0.48	22.84	22.20	22.45	1,984,468
17 Mar 26	22.72000 -0.04	22.97	22.31	22.76	1,402,518
16 Mar 26	22.76000 +0.01	23.19	22.56	23.12	1,135,863
13 Mar 26	22.75000 -0.16	23.45	22.61	23.09	890,424
12 Mar 26	22.91000 -1.04	23.44	22.50	23.44	1,086,987
11 Mar 26	23.95000 -0.64	24.50	23.51	24.36	630,854
10 Mar 26	24.59000 -0.23	25.53	24.39	25.12	973,183
09 Mar 26	24.82000 +0.82	24.92	23.76	23.92	1,035,755
06 Mar 26	24.00000 +0.03	24.09	23.25	23.57	1,113,169
05 Mar 26	23.97000 -0.15	24.30	23.69	23.70	1,241,427
04 Mar 26	24.12000 +0.52	24.56	22.85	23.45	1,400,045
03 Mar 26	23.60000 -1.16	24.53	22.89	24.04	1,888,465
02 Mar 26	24.76000 -2.21	26.12	24.65	25.93	1,977,357
27 Feb 26	26.97000 -1.60	28.15	26.60	27.95	2,118,705
26 Feb 26	28.57000 +1.56	28.80	24.87	27.69	3,152,666
25 Feb 26	27.01000 +0.03	27.65	26.76	27.04	1,311,648
24 Feb 26	26.98000 +0.67	27.02	26.08	26.08	770,441
23 Feb 26	26.31000 +0.89	26.45	24.88	25.50	1,155,777
20 Feb 26	25.41500 -2.53	28.12	24.95	27.74	2,702,682
19 Feb 26	27.95000 +1.24	28.01	26.28	26.59	1,213,182
18 Feb 26	26.71000 +0.10	27.32	26.53	26.60	1,097,782
17 Feb 26	26.61000 +0.75	26.67	25.50	25.85	1,177,889
13 Feb 26	25.86000 -0.85	26.97	25.83	26.85	777,805
12 Feb 26	26.71000 +0.12	26.76	25.89	26.68	1,099,967
11 Feb 26	26.59000 -0.29	27.18	25.84	26.91	675,172
10 Feb 26	26.88000 +0.00	27.24	26.47	26.74	696,581
09 Feb 26	26.88000 -0.44	27.62	26.60	27.33	883,117
06 Feb 26	27.32000 +1.25	27.50	26.41	26.50	1,286,944
05 Feb 26	26.07000 -0.01	26.73	25.96	26.18	1,536,680
04 Feb 26	26.08000 -0.11	26.20	25.58	26.06	2,299,975
03 Feb 26	26.19000 +0.62	26.67	25.03	25.43	979,818
02 Feb 26	25.57000 +0.20	25.75	24.50	25.03	1,443,227
30 Jan 26	25.37000 -0.36	25.63	24.96	25.37	929,185
29 Jan 26	25.73000 +0.28	25.95	25.22	25.29	1,250,312
28 Jan 26	25.45000 -0.88	26.39	25.40	26.19	742,377
27 Jan 26	26.33000 +0.01	26.97	26.01	26.32	745,444
26 Jan 26	26.32000 +0.12	26.62	25.51	25.80	1,128,722
23 Jan 26	26.20000 -0.45	26.90	26.09	26.41	1,317,252
22 Jan 26	26.65000 -0.05	27.08	26.18	26.69	1,699,224
21 Jan 26	26.70000 +0.83	26.75	25.57	25.74	1,741,564
20 Jan 26	25.87000 +0.02	26.00	25.12	25.32	994,581
16 Jan 26	25.85000 -0.51	26.63	25.80	26.49	1,094,009
15 Jan 26	26.36000 -0.37	26.89	25.99	26.65	1,104,574
14 Jan 26	26.73000 +0.68	26.93	25.77	25.85	1,288,958
13 Jan 26	26.05000 -0.73	26.78	25.35	26.69	2,024,856
12 Jan 26	26.78000 -1.44	28.10	25.45	27.75	3,631,520
09 Jan 26	28.22000 -1.66	30.75	28.11	30.00	1,745,882
08 Jan 26	29.88000 +0.30	30.26	28.86	29.17	1,695,753
07 Jan 26	29.58000 +0.36	30.60	28.75	29.37	1,564,354
06 Jan 26	29.22000 -0.98	30.44	29.12	30.01	1,350,604
05 Jan 26	30.20000 +1.20	30.24	28.60	29.03	1,842,178
02 Jan 26	29.00000 -0.04	29.88	28.49	28.94	1,652,788
31 Dec 25	29.04000 +0.96	29.67	28.08	28.08	1,870,736
30 Dec 25	28.08000 -0.48	28.65	27.71	28.47	1,275,598
29 Dec 25	28.56000 -0.41	29.09	28.30	28.99	1,340,588
26 Dec 25	28.97000 -0.48	29.39	28.84	29.31	1,242,283
24 Dec 25	29.45000 +0.14	29.55	29.14	29.34	383,001
23 Dec 25	29.31000 -0.59	30.26	29.28	29.75	1,383,706
22 Dec 25	29.90000 +1.89	30.00	27.97	28.26	2,175,311
19 Dec 25	28.01000 +0.23	28.66	27.82	28.00	3,881,591
18 Dec 25	27.78000 -0.56	28.90	27.55	28.54	1,815,172
17 Dec 25	28.34000 -0.19	28.69	28.05	28.58	1,417,011
16 Dec 25	28.53000 -0.42	29.43	28.37	28.64	2,257,368
15 Dec 25	28.95000 -0.07	29.50	28.45	29.20	1,838,495
12 Dec 25	29.02000 -0.45	29.50	28.30	29.35	1,732,882
11 Dec 25	29.47000 -0.30	30.14	29.32	29.81	2,412,392
10 Dec 25	29.77000 +0.01	30.20	29.30	29.92	1,292,962
09 Dec 25	29.76000 -1.27	31.12	29.33	30.85	2,144,172
08 Dec 25	31.03000 -0.17	31.77	30.88	31.40	1,924,955
05 Dec 25	31.20000 +0.04	31.45	30.39	31.03	1,284,747
04 Dec 25	31.16000 +1.20	31.39	29.37	29.37	2,040,101
03 Dec 25	29.96000 +0.53	30.18	29.28	29.76	1,838,498
02 Dec 25	29.43000 -0.94	30.48	28.95	30.14	2,030,030
01 Dec 25	30.37000 -0.28	30.65	29.85	30.24	1,574,897
28 Nov 25	30.65000 -0.31	31.27	30.39	31.27	1,089,505
26 Nov 25	30.96000 +0.23	31.10	30.38	30.98	1,924,756
25 Nov 25	30.73000 -0.03	31.00	30.25	30.75	1,707,272
24 Nov 25	30.76000 +1.27	31.09	29.64	29.83	3,499,926
21 Nov 25	29.49000 +2.16	30.01	27.08	27.15	2,592,291
20 Nov 25	27.33000 -0.56	28.49	27.22	28.40	2,539,789
19 Nov 25	27.89000 +0.61	28.96	27.00	27.21	3,378,424
18 Nov 25	27.28000 +1.11	27.92	25.55	25.87	3,208,514
17 Nov 25	26.17000 +1.17	26.82	24.82	24.86	4,136,991
14 Nov 25	25.00000 +2.14	25.20	22.26	22.28	3,358,765
13 Nov 25	22.86000 -0.59	23.77	22.78	23.37	2,390,000
12 Nov 25	23.45000 -0.58	24.39	23.24	24.05	1,589,209
11 Nov 25	24.03000 +0.28	24.12	23.39	23.62	1,629,859
10 Nov 25	23.75000 -0.48	24.86	23.74	24.70	1,729,821
07 Nov 25	24.23000 -0.87	25.12	23.32	25.10	3,018,956
06 Nov 25	25.10000 +0.72	25.35	23.77	23.93	2,516,998
05 Nov 25	24.38000 +0.37	24.55	23.52	23.79	2,680,506
04 Nov 25	24.01000 -0.75	24.59	23.85	23.95	2,793,621
03 Nov 25	24.76000 -0.55	25.43	24.22	25.15	2,049,329
31 Oct 25	25.31000 +0.39	25.56	24.63	24.69	2,299,597
30 Oct 25	24.92000 -0.37	27.08	24.77	25.89	3,059,320
29 Oct 25	25.29000 +0.34	25.99	23.48	25.83	5,449,157
28 Oct 25	24.95000 +5.31	25.75	22.00	22.50	12,053,653
27 Oct 25	19.64000 -0.47	20.60	19.60	20.33	1,825,156
24 Oct 25	20.11000 +0.03	20.32	19.95	20.32	1,186,437
23 Oct 25	20.08000 +0.27	20.36	19.68	19.80	1,188,791
22 Oct 25	19.81000 -0.83	20.73	19.66	20.44	1,517,480
21 Oct 25	20.64000 -0.24	20.94	20.55	20.89	869,614
20 Oct 25	20.88000 +0.00	21.20	20.42	21.20	1,671,995
17 Oct 25	20.88000 -0.03	21.08	20.30	20.63	1,319,874
16 Oct 25	20.91000 -0.72	21.84	20.34	21.75	1,618,314
15 Oct 25	21.63000 +1.20	21.72	20.46	20.50	1,977,891
14 Oct 25	20.43000 -0.29	20.60	20.16	20.49	1,036,796
13 Oct 25	20.72000 +0.67	21.06	20.16	20.22	2,022,372
10 Oct 25	20.05000 -0.66	20.73	19.76	20.73	1,819,740
09 Oct 25	20.71000 -0.53	21.41	20.57	21.14	1,631,179
08 Oct 25	21.24000 +0.67	21.56	20.40	20.63	2,472,781
07 Oct 25	20.57000 +0.81	20.89	19.41	19.84	1,924,385
06 Oct 25	19.76000 -0.16	20.44	19.65	19.89	2,145,143
03 Oct 25	19.92000 -1.33	21.30	19.85	21.30	2,659,804
02 Oct 25	21.25000 +1.49	21.29	19.52	20.00	2,784,011
01 Oct 25	19.76000 +0.91	20.10	18.79	18.90	3,341,563
30 Sep 25	18.85000 +0.23	19.36	18.62	18.87	2,554,684
29 Sep 25	18.62000 +1.05	19.21	17.67	17.73	4,141,327
26 Sep 25	17.57000 +0.84	17.69	16.71	16.75	1,435,203
25 Sep 25	16.73000 -0.57	17.35	16.57	17.20	1,024,395
24 Sep 25	17.30000 -0.30	17.95	17.15	17.64	979,719
23 Sep 25	17.60000 +0.23	18.07	17.29	17.38	2,163,447
22 Sep 25	17.37500 +0.00	17.84	17.28	17.43	1,033,354
19 Sep 25	17.38000 -0.33	17.82	17.00	17.57	2,081,620
18 Sep 25	17.71000 +0.57	17.88	17.31	17.31	1,354,182
17 Sep 25	17.14000 +0.17	17.80	17.05	17.13	1,408,994
16 Sep 25	16.97000 +0.04	17.17	16.82	16.83	2,079,243
15 Sep 25	16.93000 -0.36	17.20	16.62	17.20	1,168,455
12 Sep 25	17.29000 -0.40	17.71	16.92	17.63	1,407,041
11 Sep 25	17.69000 +0.12	17.85	17.49	17.51	1,274,400
10 Sep 25	17.57000 -0.36	18.15	17.29	17.97	2,045,318
09 Sep 25	17.93000 +0.60	18.10	17.23	17.23	3,024,942
08 Sep 25	17.33000 +0.18	17.62	17.12	17.31	1,984,189
05 Sep 25	17.15000 +0.94	17.21	16.21	16.24	2,694,551
04 Sep 25	16.21000 +0.27	16.55	15.93	15.94	1,856,209
03 Sep 25	15.94000 +0.62	16.11	15.13	15.22	1,676,132
02 Sep 25	15.32000 -0.20	16.12	15.24	15.46	1,173,291
29 Aug 25	15.52000 +0.03	15.59	15.10	15.53	1,185,374
28 Aug 25	15.49000 -0.16	15.69	15.12	15.66	1,342,237
27 Aug 25	15.65000 -0.18	15.96	15.45	15.79	893,871
26 Aug 25	15.83000 +0.14	15.94	15.61	15.70	1,187,572
25 Aug 25	15.69000 -0.30	16.17	15.65	16.00	1,164,172
22 Aug 25	15.98500 +0.19	16.27	15.43	15.50	1,412,386
21 Aug 25	15.79000 +0.00	15.95	15.43	15.62	936,738
20 Aug 25	15.79000 +0.02	16.07	15.52	15.76	1,326,668
19 Aug 25	15.77000 -0.97	16.75	15.73	16.70	1,178,340
18 Aug 25	16.74000 -0.15	17.29	16.52	16.93	1,593,288
15 Aug 25	16.89000 +0.91	16.91	16.08	16.11	2,006,845
14 Aug 25	15.98000 +0.35	16.14	15.14	15.21	2,475,782
13 Aug 25	15.63000 +0.89	15.89	14.80	14.97	2,927,628
12 Aug 25	14.74000 +0.55	14.83	14.08	14.22	1,471,467
11 Aug 25	14.19000 -0.58	14.63	14.03	14.52	1,624,130
08 Aug 25	14.77000 +0.65	14.80	13.69	14.03	2,613,468
07 Aug 25	14.12000 -1.24	16.39	13.73	16.27	4,360,755
06 Aug 25	15.36000 +0.03	15.68	14.76	15.05	1,918,947
05 Aug 25	15.32500 +0.80	15.34	14.37	14.51	1,845,449
04 Aug 25	14.52000 +0.23	14.68	13.97	14.29	1,261,146
01 Aug 25	14.29000 -0.29	14.55	14.12	14.37	1,672,453
31 Jul 25	14.58000 +0.00	14.66	14.31	14.37	1,165,388
30 Jul 25	14.58000 -0.41	15.38	14.34	15.14	1,498,765
29 Jul 25	14.99000 +0.03	15.11	14.72	15.02	1,255,070
28 Jul 25	14.96000 +0.10	15.23	14.84	14.90	1,409,068
25 Jul 25	14.86000 -0.16	15.21	14.44	14.94	1,670,917
24 Jul 25	15.02000 +0.11	15.17	14.76	14.83	1,206,342
23 Jul 25	14.91000 +0.36	14.99	14.44	14.67	1,106,892
22 Jul 25	14.55000 +0.21	14.71	14.10	14.25	1,325,534
21 Jul 25	14.34000 -0.33	15.16	14.28	14.95	1,234,426
18 Jul 25	14.67000 -0.81	15.78	14.36	15.65	1,688,536
17 Jul 25	15.48000 +0.05	15.57	15.17	15.45	935,737
16 Jul 25	15.43000 +0.03	15.89	15.00	15.55	1,772,114
15 Jul 25	15.40000 -0.50	15.97	15.23	15.95	1,553,934
14 Jul 25	15.90000 +0.89	15.93	14.92	14.98	1,975,499
11 Jul 25	15.01000 -0.26	15.30	14.70	15.24	1,429,981
10 Jul 25	15.27000 +1.05	15.35	14.04	14.14	2,341,460
09 Jul 25	14.22000 +0.46	14.53	13.88	13.99	2,061,754
08 Jul 25	13.76000 +0.37	13.89	13.35	13.44	1,454,060
07 Jul 25	13.39000 -0.43	13.80	13.06	13.75	2,005,756
03 Jul 25	13.82000 +0.06	13.91	13.51	13.78	778,148
02 Jul 25	13.76000 +0.01	13.98	13.51	13.73	1,654,756
01 Jul 25	13.75000 -0.27	14.31	13.65	13.89	1,614,540
30 Jun 25	14.02000 +0.28	14.10	13.47	13.75	1,936,333
27 Jun 25	13.74000 -0.66	14.40	13.65	14.40	2,334,861
26 Jun 25	14.40000 -0.07	14.58	14.23	14.39	1,335,848
25 Jun 25	14.47000 +0.14	14.65	13.97	14.33	2,157,405
24 Jun 25	14.33000 -0.07	14.69	14.10	14.54	2,359,600
23 Jun 25	14.40000 +0.58	14.53	13.67	13.68	3,175,145
20 Jun 25	13.82000 +0.15	14.30	13.63	13.82	1,902,249
18 Jun 25	13.67000 +0.41	13.99	13.21	13.35	2,334,840
17 Jun 25	13.26000 -0.14	13.30	12.97	13.26	1,310,373
16 Jun 25	13.40000 -0.03	13.84	13.06	13.62	2,019,452
13 Jun 25	13.43000 -0.07	13.55	12.72	13.03	2,228,573
12 Jun 25	13.50000 -0.23	13.80	13.37	13.62	1,368,338
11 Jun 25	13.73000 -0.16	14.42	13.70	14.25	2,993,546
10 Jun 25	13.89000 -0.32	14.41	13.86	14.16	1,547,025
09 Jun 25	14.21000 -0.16	14.85	14.08	14.75	1,545,623
06 Jun 25	14.37000 +0.86	14.55	13.67	13.90	2,441,579
05 Jun 25	13.51000 +0.24	13.73	13.04	13.25	1,332,440
04 Jun 25	13.27000 +0.00	13.47	13.25	13.26	1,411,960
03 Jun 25	13.27000 -0.21	13.51	13.10	13.45	1,273,890
02 Jun 25	13.48000 +0.44	13.65	13.12	13.12	1,893,631
30 May 25	13.04000 -0.63	13.55	12.83	13.55	3,324,862
29 May 25	13.67000 +0.09	13.87	13.37	13.73	1,488,512
28 May 25	13.58000 -0.56	14.16	13.53	14.16	1,308,914
27 May 25	14.14000 +0.16	14.30	13.73	14.26	2,073,436
23 May 25	13.98000 +0.32	14.00	13.27	13.49	1,646,232
22 May 25	13.66000 -0.10	14.10	13.49	13.74	3,107,115
21 May 25	13.76000 -0.75	14.38	13.57	14.31	2,005,137
20 May 25	14.51000 -0.13	14.75	14.14	14.70	1,916,026
19 May 25	14.64000 +0.53	14.67	13.66	13.78	1,381,502
16 May 25	14.11000 +0.48	14.19	13.57	13.79	1,873,935
15 May 25	13.63000 +0.03	13.78	13.31	13.55	1,413,273
14 May 25	13.60000 -0.22	14.13	13.54	13.94	2,080,959
13 May 25	13.82000 -0.57	14.56	13.63	14.53	2,075,810
12 May 25	14.39000 +0.86	14.61	13.50	13.51	2,289,335
09 May 25	13.53000 +0.01	13.93	13.15	13.50	1,987,630
08 May 25	13.51500 -0.18	14.21	13.43	13.63	2,672,703
07 May 25	13.70000 -0.62	14.34	12.42	14.24	4,689,124
06 May 25	14.32000 -1.09	15.56	14.32	14.97	3,503,562
05 May 25	15.41000 +0.17	15.67	15.02	15.26	2,056,609
02 May 25	15.24000 +0.59	15.58	14.74	14.75	1,564,448
01 May 25	14.65000 -0.26	14.95	14.13	14.95	1,498,719
30 Apr 25	14.91000 +0.16	15.00	14.19	14.39	1,276,137
29 Apr 25	14.75000 +0.22	14.84	14.11	14.46	1,234,970
28 Apr 25	14.53000 -0.08	14.96	14.19	14.71	1,047,282
25 Apr 25	14.61000 -0.11	14.77	14.21	14.56	829,517
24 Apr 25	14.72000 +0.27	14.93	14.27	14.44	1,414,804
23 Apr 25	14.45000 +0.62	15.02	14.20	14.35	1,704,358
22 Apr 25	13.83000 +0.30	14.00	13.57	13.74	2,253,453
21 Apr 25	13.53000 +0.52	14.01	12.79	12.79	2,445,218
17 Apr 25	13.01000 +0.05	13.86	12.75	12.96	1,597,592
16 Apr 25	12.96000 -0.23	13.13	12.51	12.94	1,655,592
15 Apr 25	13.19000 +0.25	13.67	12.86	12.86	2,351,222
14 Apr 25	12.94000 +0.35	13.24	12.65	13.06	2,017,362
11 Apr 25	12.59000 -0.85	13.13	11.86	13.11	4,852,778
10 Apr 25	13.44000 -1.13	13.87	12.80	13.87	2,510,559
09 Apr 25	14.57000 +1.28	14.80	12.25	12.87	3,980,413
08 Apr 25	13.29000 -1.01	15.18	13.11	15.10	2,676,599
07 Apr 25	14.30000 -0.43	15.00	13.01	13.60	3,016,902
04 Apr 25	14.73000 -1.43	16.04	14.26	15.60	2,139,056
03 Apr 25	16.16000 -0.44	16.85	15.44	15.95	2,620,113
02 Apr 25	16.60000 +1.62	17.43	14.51	14.61	5,355,748
01 Apr 25	14.98000 -0.66	15.57	14.81	15.57	1,457,092
31 Mar 25	15.64000 -0.09	16.11	14.76	15.10	3,060,274
28 Mar 25	15.73000 -0.36	16.27	15.41	16.00	1,450,790
27 Mar 25	16.09000 -0.38	16.62	15.96	16.39	1,461,278
26 Mar 25	16.47000 -0.64	17.55	16.38	17.12	1,556,351
25 Mar 25	17.11000 -0.18	17.75	16.80	17.64	2,879,221
24 Mar 25	17.29000 +0.28	17.64	16.91	17.30	2,472,772
21 Mar 25	17.01000 +0.24	17.12	16.27	16.62	1,965,859
20 Mar 25	16.77000 +0.17	17.50	16.63	16.70	3,286,011
19 Mar 25	16.60000 +0.73	16.85	15.70	16.03	2,408,845
18 Mar 25	15.87000 -0.55	16.35	15.45	16.24	3,440,810
17 Mar 25	16.42000 +1.80	17.70	14.26	14.69	8,834,038
14 Mar 25	14.62000 -0.19	15.38	14.51	14.87	1,689,718
13 Mar 25	14.81000 -0.35	15.40	14.63	15.12	1,040,333
12 Mar 25	15.16000 -0.33	16.09	14.73	15.76	2,345,043
11 Mar 25	15.49000 +1.11	15.50	14.16	14.39	2,573,941
10 Mar 25	14.38000 -0.34	14.73	14.14	14.32	1,810,984
07 Mar 25	14.72000 +0.22	14.86	13.80	14.50	1,501,134
06 Mar 25	14.50000 -0.28	15.10	14.24	14.53	2,026,715
05 Mar 25	14.78000 +1.38	14.82	13.30	13.35	2,954,890
04 Mar 25	13.40000 +0.57	14.00	12.25	12.60	2,859,988
03 Mar 25	12.83000 -0.86	13.85	12.67	13.57	2,830,813
28 Feb 25	13.69000 +0.89	13.71	12.61	12.74	2,603,211
27 Feb 25	12.80000 -0.42	13.40	12.68	13.24	1,952,867
26 Feb 25	13.22000 +1.02	13.85	12.52	13.85	3,953,574
25 Feb 25	12.20000 -0.19	12.60	11.75	12.48	2,796,714
24 Feb 25	12.39000 -0.63	13.06	12.35	12.96	1,536,817
21 Feb 25	13.02000 -0.40	13.94	12.75	13.62	1,834,610
20 Feb 25	13.42000 +0.43	13.74	12.87	12.93	1,658,236
19 Feb 25	12.99000 +0.48	13.23	12.42	12.44	1,842,092
18 Feb 25	12.51000 -0.27	13.62	12.32	12.87	1,670,546
14 Feb 25	12.78000 +0.47	12.82	12.19	12.41	1,663,812
13 Feb 25	12.31000 -0.90	13.22	11.55	13.08	4,914,692
12 Feb 25	13.21000 +1.81	13.88	11.15	11.20	7,525,570
11 Feb 25	11.40000 -0.19	11.48	11.13	11.37	1,514,683
10 Feb 25	11.59000 -0.02	11.81	11.18	11.75	2,293,082
07 Feb 25	11.61000 -0.81	12.90	11.38	12.73	2,688,119
06 Feb 25	12.42000 -0.76	13.35	12.41	13.27	1,411,026
05 Feb 25	13.18000 +0.08	13.39	12.98	13.13	1,009,576
04 Feb 25	13.10000 +0.41	13.15	12.09	12.60	1,871,369
03 Feb 25	12.69000 -0.55	13.03	12.53	12.88	1,899,775
31 Jan 25	13.24000 -0.43	13.85	13.16	13.70	1,662,462
30 Jan 25	13.67000 -0.05	13.95	13.37	13.89	2,230,655
29 Jan 25	13.72000 -0.21	14.23	13.48	13.88	1,417,571
28 Jan 25	13.93000 -0.32	14.57	13.67	14.32	1,311,443
27 Jan 25	14.25000 +0.40	15.09	13.38	13.67	2,870,355
24 Jan 25	13.85000 +0.25	14.23	13.33	13.50	1,936,161
23 Jan 25	13.60000 -0.11	14.29	13.40	13.67	2,292,269
22 Jan 25	13.71000 +0.63	13.74	13.03	13.03	1,393,954
21 Jan 25	13.08000 +0.40	13.37	12.78	12.78	1,457,613
17 Jan 25	12.68000 -1.07	13.95	12.61	13.84	2,201,478
16 Jan 25	13.75000 -0.17	13.97	13.40	13.93	1,169,588
15 Jan 25	13.92000 +0.64	14.36	13.50	13.59	1,718,254
14 Jan 25	13.28000 -0.35	14.12	13.10	13.86	1,835,056
13 Jan 25	13.63000 -0.18	14.99	13.15	14.99	2,232,835
10 Jan 25	13.81000 -1.46	15.06	13.70	14.90	2,071,934
08 Jan 25	15.27000 -0.49	15.98	15.15	15.55	1,858,321
07 Jan 25	15.76000 +1.05	16.20	14.89	15.13	2,886,137
06 Jan 25	14.71000 +0.09	15.12	14.44	14.75	1,363,369
03 Jan 25	14.62000 +0.06	14.98	14.36	14.57	1,529,191
02 Jan 25	14.56000 +0.63	15.40	14.16	14.20	2,460,701
31 Dec 24	13.93000 -0.27	14.48	13.79	14.35	1,285,685
30 Dec 24	14.20000 -0.10	14.64	13.91	14.34	1,339,142
27 Dec 24	14.30000 -0.63	15.03	14.19	14.88	1,590,113
26 Dec 24	14.93000 -0.06	15.22	14.63	14.80	1,340,461
24 Dec 24	14.99000 +0.02	15.10	14.43	15.01	1,274,050
23 Dec 24	14.97000 -0.02	15.73	14.91	15.10	2,298,979
20 Dec 24	14.99000 +0.88	15.79	14.18	14.25	5,215,824
19 Dec 24	14.11000 +0.71	14.35	12.66	13.71	2,655,515
18 Dec 24	13.40000 -1.46	14.99	12.79	14.79	1,980,107
17 Dec 24	14.86000 +1.29	15.02	13.45	13.45	3,434,668
16 Dec 24	13.57000 +0.88	13.60	12.63	12.77	1,860,088
13 Dec 24	12.69000 +0.44	13.39	12.12	12.25	2,548,223
12 Dec 24	12.25000 -0.52	12.89	12.07	12.73	1,724,319
11 Dec 24	12.77000 -0.38	13.48	12.30	13.30	1,697,588
10 Dec 24	13.15000 +0.57	13.24	12.25	12.49	2,225,571
09 Dec 24	12.58000 +0.18	12.93	12.32	12.58	1,399,260
06 Dec 24	12.40000 +0.09	12.98	12.15	12.43	1,502,217
05 Dec 24	12.31000 -0.30	12.91	12.11	12.66	1,212,371
04 Dec 24	12.61000 +0.34	12.71	12.10	12.49	1,892,910
03 Dec 24	12.27000 -0.14	12.59	12.21	12.23	1,361,159
02 Dec 24	12.41500 -0.63	13.00	12.23	13.00	2,246,732
29 Nov 24	13.04000 +1.33	13.50	11.67	11.78	2,558,895
27 Nov 24	11.71000 +0.20	11.88	11.38	11.60	1,695,963
26 Nov 24	11.51000 +0.74	11.64	10.57	10.78	2,646,086
25 Nov 24	10.77000 +0.63	11.10	10.21	10.21	2,268,107
22 Nov 24	10.14000 -0.10	10.37	10.05	10.23	1,110,712
21 Nov 24	10.24000 +0.06	10.72	10.03	10.26	1,358,369
20 Nov 24	10.18000 +0.09	10.42	9.93	10.18	1,023,490
19 Nov 24	10.09000 +0.66	10.10	9.19	9.33	1,541,056
18 Nov 24	9.43000 +0.17	9.46	8.90	9.27	1,960,047
15 Nov 24	9.26000 -0.67	10.04	9.11	9.84	2,900,134
14 Nov 24	9.93000 -0.54	10.59	9.90	10.41	2,107,251
13 Nov 24	10.47000 +0.22	10.76	10.04	10.33	2,276,463
12 Nov 24	10.25000 -0.59	10.74	10.20	10.60	1,723,905
11 Nov 24	10.84000 +0.02	11.02	10.74	10.97	1,923,728
08 Nov 24	10.82000 +0.42	11.44	10.35	10.47	4,021,539
07 Nov 24	10.40000 +0.74	10.78	9.90	10.30	4,726,354
06 Nov 24	9.66000 +0.36	9.90	9.07	9.37	3,279,250
05 Nov 24	9.30000 +0.58	9.33	8.45	8.59	2,440,128
04 Nov 24	8.72000 +0.05	8.86	8.29	8.53	2,268,991
01 Nov 24	8.67000 +0.36	9.10	8.45	8.45	2,054,170
31 Oct 24	8.31000 -0.21	8.52	8.21	8.46	1,133,040
30 Oct 24	8.52000 -0.04	8.86	8.48	8.48	905,404
29 Oct 24	8.56000 -0.15	8.76	8.32	8.70	1,468,980
28 Oct 24	8.71000 -0.04	8.97	8.57	8.78	1,059,505
25 Oct 24	8.75000 +0.34	8.88	8.37	8.39	1,796,732
24 Oct 24	8.41000 +0.06	8.61	8.19	8.34	1,853,085
23 Oct 24	8.35000 +0.01	8.50	8.11	8.32	2,008,723
22 Oct 24	8.34000 +0.03	8.46	8.03	8.24	2,546,291
21 Oct 24	8.31000 -0.41	8.81	8.27	8.75	2,308,428
18 Oct 24	8.72000 -0.77	9.71	8.63	9.42	2,639,050
17 Oct 24	9.49000 -0.23	9.79	9.44	9.73	936,878
16 Oct 24	9.72000 +0.37	9.81	9.33	9.37	1,092,977
15 Oct 24	9.35000 -0.39	9.85	9.26	9.77	1,339,762
14 Oct 24	9.74000 -0.05	9.87	9.48	9.70	1,183,984
11 Oct 24	9.79000 +0.01	9.84	9.23	9.74	2,111,032
10 Oct 24	9.78000 -0.02	9.81	9.59	9.70	1,065,950
09 Oct 24	9.80000 +0.12	9.87	9.45	9.64	1,065,422
08 Oct 24	9.68000 -0.11	10.09	9.66	9.80	1,157,989
07 Oct 24	9.79000 -0.23	10.05	9.62	10.00	1,359,432
04 Oct 24	10.02000 -0.15	10.44	9.83	10.20	1,621,758
03 Oct 24	10.17500 -0.05	10.67	10.06	10.14	2,269,802
02 Oct 24	10.23000 +0.68	10.34	9.43	9.51	1,901,194
01 Oct 24	9.55000 +0.25	9.62	9.21	9.27	2,485,995
30 Sep 24	9.30000 -0.06	9.74	9.14	9.32	1,962,046
27 Sep 24	9.36000 +0.20	9.37	9.04	9.25	1,595,942
26 Sep 24	9.16000 +0.06	9.68	9.11	9.12	2,238,343
25 Sep 24	9.10000 -0.58	9.79	9.02	9.68	1,410,623
24 Sep 24	9.68000 +0.05	10.03	9.40	9.61	1,327,703
23 Sep 24	9.63000 -0.52	10.25	9.47	10.12	1,983,401
20 Sep 24	10.15000 +0.01	10.31	9.78	10.17	3,608,495
19 Sep 24	10.14000 -0.26	11.18	10.04	10.69	4,393,921
18 Sep 24	10.40000 +0.03	10.71	9.90	10.26	2,546,686
17 Sep 24	10.37000 +0.21	10.80	10.23	10.23	1,936,458
16 Sep 24	10.16000 -0.50	10.98	10.02	10.70	1,442,298
13 Sep 24	10.66000 +0.14	10.70	10.34	10.60	1,072,949
12 Sep 24	10.52000 +0.00	10.95	10.09	10.48	1,389,914
11 Sep 24	10.52000 -0.35	10.76	10.34	10.76	1,415,021
10 Sep 24	10.87000 +0.10	11.01	10.58	10.75	1,358,898
09 Sep 24	10.77000 +0.41	11.16	10.41	10.46	1,735,993
06 Sep 24	10.36000 -0.47	10.96	10.18	10.82	1,731,959
05 Sep 24	10.83000 +0.37	10.96	10.34	10.46	1,008,456
04 Sep 24	10.46000 -0.04	11.19	10.21	10.34	1,245,569
03 Sep 24	10.50000 -0.38	11.08	10.28	10.78	1,259,777
30 Aug 24	10.88000 -0.12	11.33	10.60	11.20	1,511,448
29 Aug 24	11.00000 +0.31	11.24	10.70	10.74	1,740,053
28 Aug 24	10.69000 +0.16	10.95	10.41	10.53	1,535,050
27 Aug 24	10.53000 -0.05	10.87	10.50	10.58	1,880,584
26 Aug 24	10.58000 +0.75	10.59	9.60	9.89	3,264,457
23 Aug 24	9.83000 +1.51	10.16	8.46	8.46	6,240,254
22 Aug 24	8.32000 -0.02	8.48	8.24	8.32	1,048,321
21 Aug 24	8.34000 -0.08	8.73	8.16	8.48	1,810,035
20 Aug 24	8.42000 -0.23	8.64	8.15	8.54	1,580,555
19 Aug 24	8.65000 +0.16	8.70	8.13	8.48	2,325,407
16 Aug 24	8.49000 -0.01	8.59	8.17	8.53	2,749,951
15 Aug 24	8.50000 -1.08	9.21	8.25	9.20	6,846,244
14 Aug 24	9.58000 -0.37	10.02	9.26	10.01	2,643,513
13 Aug 24	9.95000 +0.46	10.19	9.40	9.60	2,600,996
12 Aug 24	9.49000 -0.22	9.77	9.32	9.69	1,612,305
09 Aug 24	9.71000 +0.77	9.73	8.95	9.07	1,763,911
08 Aug 24	8.94000 +0.09	9.34	8.82	8.96	2,111,628
07 Aug 24	8.85000 -0.15	9.23	8.77	9.13	1,176,257
06 Aug 24	9.00000 -0.10	9.41	8.88	9.10	1,193,926
05 Aug 24	9.09500 -0.15	9.38	7.86	8.01	2,531,241
02 Aug 24	9.25000 -0.23	9.31	8.71	9.07	2,005,431
01 Aug 24	9.48000 -0.59	10.22	9.43	10.09	1,669,984
31 Jul 24	10.07000 +0.44	10.63	9.58	9.73	2,042,161
30 Jul 24	9.63000 +0.06	10.00	9.35	9.68	1,494,083
29 Jul 24	9.57000 -0.50	10.16	9.10	10.06	3,661,073
26 Jul 24	10.07000 -0.03	10.51	9.99	10.26	1,458,027
25 Jul 24	10.10000 +0.33	10.68	9.63	9.74	2,291,038
24 Jul 24	9.77000 -0.43	10.48	9.75	10.04	1,395,701
23 Jul 24	10.20000 +0.35	10.31	9.78	9.80	1,900,411
22 Jul 24	9.85000 +0.10	10.02	9.55	9.89	1,715,651
19 Jul 24	9.75000 -0.02	9.92	9.62	9.79	1,018,160
18 Jul 24	9.77000 -0.50	10.44	9.53	10.33	2,080,615
17 Jul 24	10.27000 -0.40	10.56	10.11	10.45	1,605,089
16 Jul 24	10.67000 -0.10	11.22	10.53	10.94	2,001,469
15 Jul 24	10.77000 +0.15	11.01	10.16	10.90	2,088,221
12 Jul 24	10.62000 -0.11	11.04	10.45	10.83	2,052,196
11 Jul 24	10.73000 +0.92	11.09	9.78	9.94	4,099,566
10 Jul 24	9.81000 -0.21	10.55	9.27	10.32	3,709,480
09 Jul 24	10.02000 -0.41	10.48	9.98	10.20	1,690,112
08 Jul 24	10.43000 -0.06	11.19	9.57	9.96	5,927,140
05 Jul 24	10.49000 +0.89	10.53	9.43	9.66	2,979,188
03 Jul 24	9.60000 +0.30	9.90	9.31	9.37	1,551,363
02 Jul 24	9.30000 -0.26	9.59	8.93	9.50	1,959,985
01 Jul 24	9.56000 +0.26	9.74	9.12	9.19	2,196,899
28 Jun 24	9.30000 -0.12	9.59	9.01	9.51	6,730,121
27 Jun 24	9.42000 +0.13	9.46	8.99	9.25	1,575,929
26 Jun 24	9.29000 -0.31	9.85	9.10	9.60	1,986,506
25 Jun 24	9.60000 +0.72	9.63	8.56	8.84	2,418,673
24 Jun 24	8.88000 +0.39	9.08	8.53	8.59	1,989,487
21 Jun 24	8.49000 +0.21	8.66	8.21	8.31	8,085,187
20 Jun 24	8.28000 +0.13	8.47	7.89	8.10	1,812,536
18 Jun 24	8.15000 +0.19	8.17	7.64	7.90	1,979,946
17 Jun 24	7.96000 -0.67	8.62	7.74	8.62	3,066,649
14 Jun 24	8.63000 -0.71	9.49	8.52	9.25	2,696,116
13 Jun 24	9.34000 +1.24	9.37	7.99	8.07	4,897,672
12 Jun 24	8.10000 +0.32	8.24	7.94	8.07	1,826,263
11 Jun 24	7.78000 +0.24	7.90	7.41	7.48	1,555,269
10 Jun 24	7.54000 +0.30	7.56	6.99	7.12	2,130,371
07 Jun 24	7.24000 -0.36	7.53	7.22	7.50	1,683,723
06 Jun 24	7.60000 -0.37	7.99	7.50	7.95	2,356,185
05 Jun 24	7.97000 +0.09	8.23	7.83	7.92	1,713,498
04 Jun 24	7.88000 -0.29	8.29	7.86	8.00	1,759,898
03 Jun 24	8.17000 -0.19	8.76	8.00	8.40	3,131,684
31 May 24	8.36000 -0.30	8.89	8.03	8.71	5,122,369
30 May 24	8.66000 +0.07	8.88	8.53	8.69	2,122,271
29 May 24	8.59000 -0.29	8.85	8.30	8.74	2,611,618
28 May 24	8.88000 -0.28	9.53	8.85	9.33	2,151,957
24 May 24	9.16000 +0.08	9.35	8.95	9.17	1,705,239
23 May 24	9.08000 -0.84	10.02	9.05	9.96	2,542,139
22 May 24	9.92000 +0.44	10.77	9.52	9.52	4,539,294
21 May 24	9.48000 +0.13	9.58	9.06	9.25	2,357,386
20 May 24	9.35000 +0.15	9.59	9.06	9.21	2,040,002
17 May 24	9.20000 +0.08	9.30	8.51	9.10	3,448,901
16 May 24	9.12000 -0.12	9.62	8.82	9.25	4,303,741
15 May 24	9.24000 +1.11	10.13	8.90	9.42	13,869,146
14 May 24	8.13000 +0.14	8.46	7.99	8.14	4,143,202
13 May 24	7.99000 +0.15	8.14	7.70	7.92	2,336,459
10 May 24	7.84000 -0.18	8.53	7.84	8.01	2,539,114
09 May 24	8.02000 +0.03	8.30	7.95	8.00	2,776,518
08 May 24	7.99000 +0.11	8.08	7.65	7.74	2,335,950
07 May 24	7.88000 -0.07	8.06	7.56	7.97	1,644,735
06 May 24	7.95000 -0.05	8.04	7.47	7.92	3,379,409
03 May 24	8.00000 -0.60	9.10	7.97	8.79	2,596,520
02 May 24	8.60000 -0.24	9.22	8.42	8.88	1,735,706
01 May 24	8.84000 +0.52	9.38	8.32	8.41	2,797,077
30 Apr 24	8.32000 -0.46	8.81	8.30	8.69	1,753,894
29 Apr 24	8.78000 +0.31	8.84	8.35	8.49	2,117,815
26 Apr 24	8.47000 -0.12	8.85	8.36	8.59	2,163,082
25 Apr 24	8.59000 -0.16	8.71	8.21	8.46	2,027,458
24 Apr 24	8.75000 +0.01	9.10	8.74	8.82	1,792,516
23 Apr 24	8.74000 -0.20	9.30	8.72	9.02	1,593,786
22 Apr 24	8.94000 -0.16	9.28	8.74	9.18	1,227,468
19 Apr 24	9.10000 -0.35	9.45	8.44	9.36	4,518,650
18 Apr 24	9.45000 -0.80	10.38	9.31	10.30	2,917,035
17 Apr 24	10.25000 +0.15	10.34	9.97	10.18	2,166,045
16 Apr 24	10.10000 +0.01	10.33	9.75	9.91	1,859,555
15 Apr 24	10.09000 -0.11	10.47	9.95	10.18	2,687,639
12 Apr 24	10.20000 -1.68	11.78	9.82	11.77	4,158,119
11 Apr 24	11.88000 -0.46	12.56	11.81	12.38	2,735,373
10 Apr 24	12.34000 -0.15	12.47	11.41	11.78	2,790,535
09 Apr 24	12.49000 -0.04	13.17	12.30	12.48	3,992,095
08 Apr 24	12.53000 +1.19	12.62	11.30	11.39	4,910,347
05 Apr 24	11.34000 +0.59	11.79	10.38	10.66	3,467,649
04 Apr 24	10.75000 +1.12	10.86	9.73	9.74	4,069,517
03 Apr 24	9.63000 +0.23	9.78	9.20	9.37	1,641,773
02 Apr 24	9.40000 -0.28	9.48	9.28	9.40	2,010,494
01 Apr 24	9.68000 -0.23	10.00	9.16	9.96	3,039,630
28 Mar 24	9.91000 +0.32	10.02	9.61	9.67	3,723,597
27 Mar 24	9.59000 +0.32	9.81	9.23	9.40	2,330,717
26 Mar 24	9.27000 +0.01	9.52	9.10	9.39	2,654,609
25 Mar 24	9.26000 -0.35	10.10	9.09	9.75	3,711,394
22 Mar 24	9.61000 -0.57	10.71	9.57	10.28	3,348,712
21 Mar 24	10.18000 -0.62	11.04	10.09	10.88	3,679,268
20 Mar 24	10.80000 +0.94	10.82	9.57	9.92	3,670,239
19 Mar 24	9.86000 -0.38	10.32	9.80	10.07	2,535,829
18 Mar 24	10.23500 -0.43	10.51	9.57	10.43	2,935,534
15 Mar 24	10.66000 -0.28	11.44	10.44	10.87	14,610,716
14 Mar 24	10.94000 -0.12	11.49	10.63	11.04	3,159,198
13 Mar 24	11.06000 +0.95	11.09	9.93	10.06	3,187,130
12 Mar 24	10.11000 +0.07	10.35	9.90	10.00	2,447,591
11 Mar 24	10.04000 -1.11	11.55	9.84	11.17	3,515,162
08 Mar 24	11.15000 +0.77	11.22	10.42	10.48	3,159,139
07 Mar 24	10.38000 -0.06	10.87	10.23	10.53	2,220,956
06 Mar 24	10.44000 -0.46	11.28	10.42	11.05	3,613,557
05 Mar 24	10.90000 -0.05	11.07	10.46	10.80	2,747,541
04 Mar 24	10.95000 -0.82	12.35	10.78	12.04	4,542,799
01 Mar 24	11.77000 +1.49	11.91	10.00	10.19	6,639,115
29 Feb 24	10.28000 -0.13	10.57	9.33	9.49	12,486,263
28 Feb 24	10.41000 -0.22	11.09	10.21	10.66	3,303,125
27 Feb 24	10.63000 +0.94	11.33	10.32	10.50	9,249,591
26 Feb 24	9.69000 +0.01	10.18	9.48	9.78	4,558,530
23 Feb 24	9.68000 +0.06	10.15	9.19	9.88	4,153,193
22 Feb 24	9.62000 +0.35	9.97	9.05	9.23	3,196,658
21 Feb 24	9.27000 -0.21	9.61	8.58	9.40	3,118,586
20 Feb 24	9.48000 +0.18	9.51	8.93	9.06	4,631,541
16 Feb 24	9.30000 +1.33	10.24	7.87	7.97	11,381,533
15 Feb 24	7.97000 +0.39	8.03	7.33	7.60	3,654,891
14 Feb 24	7.58000 +0.68	7.64	6.88	7.19	3,648,757
13 Feb 24	6.90000 +0.21	6.95	6.05	6.25	3,411,426
12 Feb 24	6.69000 +0.12	6.75	6.35	6.50	2,851,048
09 Feb 24	6.57000 +0.87	6.89	5.72	5.77	7,729,131
08 Feb 24	5.70000 -0.01	5.80	5.50	5.67	1,332,496
07 Feb 24	5.71000 +0.01	5.85	5.38	5.55	3,416,946
06 Feb 24	5.70000 -0.32	6.04	5.50	5.98	2,862,437
05 Feb 24	6.02000 -0.05	6.07	5.87	6.02	1,978,167
02 Feb 24	6.07000 -0.57	6.87	5.88	6.66	5,607,021
01 Feb 24	6.64000 +0.77	7.14	5.60	5.65	9,683,206
31 Jan 24	5.87000 +0.00	6.25	5.66	5.84	4,731,713
30 Jan 24	5.87000 -0.19	6.26	5.64	5.94	6,687,376
29 Jan 24	6.06000 +0.76	6.08	5.06	5.48	10,741,629
26 Jan 24	5.30000 +0.46	5.31	4.83	4.85	7,173,278
25 Jan 24	4.84000 +0.28	4.84	4.44	4.51	5,083,970
24 Jan 24	4.56000 +0.37	4.74	4.05	4.25	8,328,733
23 Jan 24	4.19000 +0.65	4.19	3.59	3.59	7,316,502
22 Jan 24	3.54000 +0.29	3.70	3.30	3.44	3,691,366
19 Jan 24	3.25000 -0.02	3.32	3.11	3.21	2,140,885
18 Jan 24	3.27000 -0.07	3.42	3.13	3.39	2,717,601
17 Jan 24	3.34000 -0.13	3.41	3.26	3.39	2,183,518
16 Jan 24	3.47000 -0.17	3.69	3.35	3.65	2,963,601
12 Jan 24	3.64000 -0.06	3.90	3.51	3.73	2,774,351
11 Jan 24	3.70000 -0.44	4.10	3.64	4.03	4,594,696
10 Jan 24	4.14000 +0.09	4.26	3.84	4.14	3,471,946
09 Jan 24	4.05000 +0.00	4.38	3.92	3.99	4,788,067
08 Jan 24	4.05000 +0.34	4.05	3.46	3.75	4,560,066
05 Jan 24	3.71000 -0.33	4.18	3.65	3.95	7,005,543
04 Jan 24	4.04000 +0.13	4.25	3.75	3.99	11,673,764
03 Jan 24	3.91000 +0.48	4.01	3.45	3.67	12,229,528
02 Jan 24	3.43000 +0.20	3.69	3.07	3.17	5,254,523
29 Dec 23	3.23000 -0.07	3.54	3.20	3.38	6,631,014
28 Dec 23	3.30000 +0.28	3.69	2.99	3.01	9,158,739
27 Dec 23	3.02000 -0.08	3.15	2.96	3.05	3,580,438
26 Dec 23	3.10000 +0.14	3.21	2.99	3.07	4,274,234
22 Dec 23	2.96000 +0.36	3.13	2.60	2.63	8,135,992
21 Dec 23	2.60000 +0.01	2.80	2.51	2.72	5,633,448
20 Dec 23	2.59000 +0.03	2.93	2.45	2.53	8,398,994
19 Dec 23	2.56000 +0.02	2.65	2.28	2.40	8,984,764
18 Dec 23	2.54000 +0.10	3.43	2.46	3.06	45,032,468
15 Dec 23	2.44000 -0.10	2.74	2.29	2.67	10,804,817
14 Dec 23	2.54000 +0.16	2.62	2.39	2.42	5,108,551
13 Dec 23	2.38000 +0.32	2.39	2.00	2.05	3,029,489
12 Dec 23	2.06000 +0.03	2.09	1.89	2.03	1,925,992
11 Dec 23	2.03000 -0.13	2.19	2.00	2.19	1,839,020
08 Dec 23	2.16000 -0.04	2.22	2.12	2.20	1,984,199
07 Dec 23	2.20000 +0.05	2.23	2.13	2.15	2,257,100
06 Dec 23	2.15000 +0.12	2.32	2.06	2.07	2,554,083
05 Dec 23	2.03500 -0.20	2.23	2.00	2.23	2,410,413
04 Dec 23	2.24000 +0.25	2.28	1.99	1.99	3,961,007
01 Dec 23	1.99000 +0.15	2.00	1.76	1.85	2,934,584
30 Nov 23	1.84000 -0.06	2.03	1.83	1.96	2,353,265
29 Nov 23	1.90000 -0.14	2.25	1.88	2.05	3,486,017
28 Nov 23	2.04000 +0.08	2.05	1.90	1.93	2,427,930
27 Nov 23	1.96000 -0.07	2.11	1.88	2.05	5,998,942
24 Nov 23	2.03000 +0.15	2.09	1.83	1.90	1,231,172
22 Nov 23	1.88000 -0.01	2.08	1.77	1.95	1,535,493
21 Nov 23	1.89000 -0.18	2.15	1.86	2.08	2,868,911
20 Nov 23	2.07000 +0.03	2.34	2.03	2.12	7,181,997
17 Nov 23	2.04000 +0.09	2.14	2.00	2.01	1,932,597
16 Nov 23	1.95000 -0.13	2.13	1.89	2.12	1,955,963
15 Nov 23	2.08000 -0.10	2.33	2.07	2.13	2,234,585
14 Nov 23	2.18000 +0.07	2.24	2.08	2.23	2,754,223
13 Nov 23	2.11000 +0.20	2.18	1.86	1.87	2,020,336
10 Nov 23	1.90500 -0.10	2.06	1.80	2.06	2,487,510
09 Nov 23	2.00000 -0.20	2.27	2.00	2.27	1,690,352
08 Nov 23	2.20000 -0.15	2.45	2.17	2.37	2,200,138
07 Nov 23	2.35000 +0.01	2.36	2.13	2.34	2,644,732
06 Nov 23	2.34000 -0.10	2.57	2.20	2.50	2,706,373
03 Nov 23	2.44000 +0.22	2.54	2.38	2.43	3,711,366
02 Nov 23	2.22000 -0.04	2.40	2.15	2.30	1,889,928
01 Nov 23	2.26000 +0.01	2.30	2.18	2.25	1,541,244
31 Oct 23	2.25000 -0.05	2.33	2.16	2.29	2,533,332
30 Oct 23	2.30000 -0.04	2.45	2.27	2.32	2,885,517
27 Oct 23	2.33500 -0.03	2.46	2.31	2.40	3,207,681
26 Oct 23	2.37000 -0.01	2.39	2.13	2.25	6,823,579
25 Oct 23	2.38000 -0.01	2.40	2.31	2.39	3,273,114
24 Oct 23	2.39000 -0.02	2.50	2.33	2.47	7,583,077
23 Oct 23	2.41500 -0.05	2.54	2.37	2.52	6,896,416
20 Oct 23	2.46500 -0.57	2.56	2.16	2.41	18,378,986
19 Oct 23	3.03000 -0.20	3.32	3.01	3.23	1,385,064
18 Oct 23	3.23000 -0.62	3.83	3.21	3.83	1,238,927
17 Oct 23	3.85000 +0.09	4.10	3.66	3.66	877,924
16 Oct 23	3.75500 -0.13	4.09	3.59	3.83	1,175,087
13 Oct 23	3.88000 +0.00	4.07	3.15	3.53	2,315,434
12 Oct 23	3.88000 -0.63	4.48	3.84	4.46	2,238,992
11 Oct 23	4.51000 -0.31	4.95	4.34	4.84	1,134,979
10 Oct 23	4.82000 +0.17	5.02	4.51	4.63	1,400,178
09 Oct 23	4.65000 -0.04	4.93	4.56	4.57	1,422,847
06 Oct 23	4.69000 +0.26	4.75	4.03	4.48	2,455,140
05 Oct 23	4.43000 -0.07	4.83	4.25	4.51	2,944,521
04 Oct 23	4.50000 -0.07	4.64	4.11	4.64	1,115,989
03 Oct 23	4.57000 -0.15	4.77	4.48	4.67	1,045,940
02 Oct 23	4.72000 -0.59	5.26	4.69	5.26	1,616,317
29 Sep 23	5.31000 -0.23	5.66	5.28	5.62	759,233
28 Sep 23	5.54000 -0.04	5.70	5.33	5.58	1,066,443
27 Sep 23	5.58000 -0.25	6.17	5.32	5.76	923,577
26 Sep 23	5.83000 +0.05	6.42	5.78	5.79	1,072,899
25 Sep 23	5.78000 +0.40	5.84	5.19	5.52	1,360,069
22 Sep 23	5.38000 -0.33	5.84	5.28	5.77	947,967
21 Sep 23	5.71000 -0.17	5.79	5.47	5.74	1,234,250
20 Sep 23	5.88000 -0.65	6.56	5.88	6.55	945,387
19 Sep 23	6.53000 +0.10	6.62	6.16	6.36	1,223,551
18 Sep 23	6.43000 -0.38	7.06	6.36	6.93	1,370,172
15 Sep 23	6.81000 +0.03	7.17	6.40	6.74	2,967,158
14 Sep 23	6.78000 -0.72	7.71	6.64	7.55	1,234,242
13 Sep 23	7.50000 -0.69	8.24	7.46	8.20	760,538
12 Sep 23	8.19000 +0.40	8.32	7.62	7.80	654,118
11 Sep 23	7.79000 +0.37	7.84	7.28	7.42	666,488
08 Sep 23	7.42000 -0.15	7.64	7.41	7.57	769,580
07 Sep 23	7.57000 -0.18	8.17	7.47	8.10	987,523
06 Sep 23	7.75000 -0.53	8.48	7.66	8.28	742,094
05 Sep 23	8.28000 -0.68	9.19	8.26	8.98	804,526
01 Sep 23	8.96000 +0.42	8.98	8.61	8.61	638,198
31 Aug 23	8.54000 -0.39	9.10	8.34	8.94	1,131,533
30 Aug 23	8.93000 +0.19	9.06	8.60	8.74	956,433
29 Aug 23	8.74000 +0.72	8.99	8.09	8.15	1,214,752
28 Aug 23	8.02000 +0.28	8.03	7.56	7.84	568,937
25 Aug 23	7.74000 +0.24	7.89	7.45	7.59	676,827
24 Aug 23	7.50000 -0.02	7.69	7.30	7.55	898,088
23 Aug 23	7.52000 +0.02	8.06	7.45	7.52	1,113,448
22 Aug 23	7.50000 +0.22	7.54	7.10	7.27	2,806,455
21 Aug 23	7.27500 -0.55	7.95	6.39	7.60	4,788,034
18 Aug 23	7.82000 -0.30	8.26	7.82	7.99	677,973
17 Aug 23	8.12000 -0.09	8.29	7.98	8.20	716,501
16 Aug 23	8.21000 -0.26	8.52	8.09	8.41	1,022,197
15 Aug 23	8.47000 -0.22	8.67	8.21	8.64	1,219,930
14 Aug 23	8.69000 -0.27	8.94	8.27	8.80	1,034,701
11 Aug 23	8.96000 -0.32	9.56	8.82	9.28	695,564
10 Aug 23	9.28000 -0.11	9.63	9.10	9.40	658,522
09 Aug 23	9.39000 -0.44	10.91	9.25	10.33	1,008,692
08 Aug 23	9.83000 +0.25	9.97	9.44	9.53	816,089
07 Aug 23	9.58000 -0.25	10.00	9.33	9.92	888,371
04 Aug 23	9.83000 -0.29	10.33	9.73	10.12	593,255
03 Aug 23	10.12000 -0.13	10.28	9.83	10.20	706,953
02 Aug 23	10.25000 -0.32	10.78	10.12	10.38	568,801
01 Aug 23	10.57000 -0.34	10.89	10.28	10.80	601,865
31 Jul 23	10.91000 +0.05	10.98	10.70	10.87	479,048
28 Jul 23	10.86000 +0.86	10.90	10.14	10.14	820,968
27 Jul 23	10.00000 -0.44	10.68	9.96	10.48	788,518
26 Jul 23	10.44000 -0.05	10.56	10.24	10.46	930,969
25 Jul 23	10.49000 +0.19	10.60	10.05	10.30	597,888
24 Jul 23	10.30000 -0.19	10.58	9.85	10.47	757,447
21 Jul 23	10.49000 +0.13	10.92	10.27	10.46	967,849
20 Jul 23	10.36000 -0.04	10.75	10.11	10.40	560,744
19 Jul 23	10.40000 -0.19	10.86	10.28	10.66	519,395
18 Jul 23	10.59000 -0.39	11.05	10.53	10.96	660,252
17 Jul 23	10.98000 +1.54	11.39	9.51	9.80	1,673,753
14 Jul 23	9.44000 +0.05	9.59	9.12	9.36	589,985
13 Jul 23	9.39000 -0.23	9.77	9.37	9.65	336,453
12 Jul 23	9.62000 +0.32	9.96	9.34	9.50	697,439
11 Jul 23	9.30000 -0.40	9.70	9.20	9.69	692,417
10 Jul 23	9.70000 +0.45	9.70	9.15	9.30	851,118
07 Jul 23	9.25000 -0.05	9.56	9.22	9.34	724,775
06 Jul 23	9.30000 +0.01	9.58	8.94	9.11	1,085,066
05 Jul 23	9.29000 +0.54	9.38	8.72	8.78	851,788
03 Jul 23	8.75000 -0.78	9.67	8.69	9.54	707,691
30 Jun 23	9.53000 +1.20	9.88	8.27	8.39	1,782,506
29 Jun 23	8.33000 -0.29	8.77	8.25	8.77	2,021,601
28 Jun 23	8.62000 +0.15	8.63	8.30	8.50	915,904
27 Jun 23	8.47000 -0.07	8.70	8.11	8.70	988,514
26 Jun 23	8.54500 -0.23	8.74	8.31	8.72	799,965
23 Jun 23	8.78000 -0.50	9.20	8.27	9.19	2,529,317
22 Jun 23	9.28000 -0.38	9.97	9.26	9.62	1,121,516
21 Jun 23	9.66000 +0.22	9.80	8.97	9.34	1,217,148
20 Jun 23	9.44000 -0.15	9.87	9.00	9.55	1,425,143
16 Jun 23	9.59000 -0.63	10.39	9.28	10.39	5,660,443
15 Jun 23	10.22000 -0.47	10.76	10.08	10.57	1,076,133
14 Jun 23	10.69000 -0.24	11.31	10.51	10.98	1,071,391
13 Jun 23	10.93000 +0.72	11.28	10.16	10.28	1,425,881
12 Jun 23	10.21000 +0.27	10.58	9.95	10.10	1,464,580
09 Jun 23	9.94000 -0.07	10.15	9.72	10.01	990,182
08 Jun 23	10.01000 +0.38	10.24	9.59	9.65	1,467,105
07 Jun 23	9.63000 +1.01	9.71	8.54	8.67	1,539,104
06 Jun 23	8.62000 +0.06	8.64	8.13	8.52	1,100,606
05 Jun 23	8.56000 +0.36	8.65	8.04	8.13	990,749
02 Jun 23	8.20000 +0.55	8.22	7.53	7.66	1,054,852
01 Jun 23	7.65000 +0.14	7.84	7.36	7.50	1,271,485
31 May 23	7.51000 -0.30	8.08	7.25	7.79	1,610,871
30 May 23	7.81000 -0.59	8.63	7.79	8.37	1,681,417
26 May 23	8.40000 +0.02	8.57	8.11	8.35	1,575,485
25 May 23	8.38000 -0.61	8.56	8.07	8.50	3,309,103
24 May 23	8.99000 -0.48	9.39	8.87	9.39	1,687,312
23 May 23	9.47000 -0.37	9.90	9.43	9.87	1,048,537
22 May 23	9.84000 +0.37	9.98	9.53	9.56	900,682
19 May 23	9.47000 +0.02	9.76	9.30	9.57	907,842
18 May 23	9.45000 -0.56	9.97	9.23	9.95	1,192,965
17 May 23	10.01000 +0.03	10.04	9.78	10.00	984,864
16 May 23	9.98000 -0.32	10.27	9.71	10.20	1,461,160
15 May 23	10.30000 +0.22	10.51	10.00	10.16	1,083,458
12 May 23	10.08000 -0.75	11.09	9.78	10.86	2,512,242
11 May 23	10.83000 -1.20	11.98	10.69	11.91	3,027,618
10 May 23	12.03000 -2.79	14.76	11.55	14.71	4,133,980
09 May 23	14.82000 +0.56	15.12	14.02	14.11	731,626
08 May 23	14.26000 -0.30	14.56	14.01	14.51	572,371
05 May 23	14.56000 +0.08	14.94	14.54	14.60	836,033
04 May 23	14.48000 -0.52	15.21	14.14	14.84	645,811
03 May 23	15.00000 +0.79	15.05	14.30	14.35	900,535
02 May 23	14.21000 -0.18	14.39	13.70	14.24	1,204,889
01 May 23	14.39000 +0.55	14.69	13.46	13.46	697,738
28 Apr 23	13.84000 +0.08	14.17	13.29	13.77	824,762
27 Apr 23	13.76000 -0.14	13.96	13.43	13.89	495,763
26 Apr 23	13.90000 +0.53	14.18	13.28	13.51	608,855
25 Apr 23	13.37000 +0.09	13.41	13.02	13.31	441,347
24 Apr 23	13.28000 -0.52	13.99	12.95	13.97	652,618
21 Apr 23	13.80000 +0.35	14.09	13.15	13.42	502,482
20 Apr 23	13.45000 -0.14	13.58	13.05	13.44	870,186
19 Apr 23	13.59000 -0.23	13.93	13.09	13.56	808,812
18 Apr 23	13.82000 -0.16	14.26	13.52	14.11	698,866
17 Apr 23	13.98000 +0.09	14.60	13.76	13.77	1,099,225
14 Apr 23	13.89000 -0.85	14.81	13.43	14.76	1,326,974
13 Apr 23	14.74000 +1.48	15.40	13.32	13.40	2,685,321
12 Apr 23	13.26000 +0.37	13.67	12.94	13.00	1,191,498
11 Apr 23	12.89000 +0.52	13.06	12.11	12.38	986,124
10 Apr 23	12.37000 +0.34	12.47	11.82	12.00	797,232
06 Apr 23	12.03000 +0.94	12.09	11.08	11.18	1,049,119
05 Apr 23	11.09000 +0.31	11.23	10.67	10.69	1,304,474
04 Apr 23	10.78000 -0.37	11.20	10.47	11.15	1,069,937
03 Apr 23	11.15000 +0.15	11.46	10.82	11.04	1,183,650
31 Mar 23	11.00000 +0.10	11.27	10.89	10.95	969,804
30 Mar 23	10.90000 +0.19	11.26	10.54	10.75	1,048,022
29 Mar 23	10.71000 +0.47	10.98	10.15	10.29	1,077,281
28 Mar 23	10.24000 -0.07	10.70	10.19	10.33	1,358,613
27 Mar 23	10.31000 +0.08	10.53	10.18	10.23	1,114,633
24 Mar 23	10.23000 -0.57	10.92	10.05	10.69	1,143,792
23 Mar 23	10.80000 -0.06	11.16	10.74	10.98	958,884
22 Mar 23	10.86000 -0.70	11.59	10.82	11.59	839,243
21 Mar 23	11.56000 -0.01	11.91	11.03	11.68	1,105,361
20 Mar 23	11.57000 +0.48	11.61	10.95	11.15	820,199
17 Mar 23	11.09000 +0.01	11.26	10.85	10.99	1,881,132
16 Mar 23	11.08000 -0.03	11.28	10.74	10.92	1,204,651
15 Mar 23	11.11000 -0.36	11.55	10.65	11.22	1,694,233
14 Mar 23	11.47000 -0.26	12.81	11.38	12.01	1,719,682
13 Mar 23	11.73000 -0.36	12.47	11.58	11.83	1,843,243
10 Mar 23	12.09000 -0.64	12.69	11.87	12.69	1,968,292
09 Mar 23	12.73000 -0.73	13.57	12.06	13.36	1,993,772
08 Mar 23	13.46000 -0.23	13.76	13.31	13.66	1,030,359
07 Mar 23	13.69000 -0.85	14.54	13.64	14.46	1,088,095
06 Mar 23	14.54000 -1.01	15.47	14.43	15.47	754,298
03 Mar 23	15.55000 -0.27	16.45	15.55	15.80	959,775
02 Mar 23	15.82000 -0.87	16.58	15.39	16.57	1,097,786
01 Mar 23	16.69000 +0.51	17.57	16.39	16.56	1,143,373
28 Feb 23	16.18000 +0.20	16.32	15.90	15.99	717,363
27 Feb 23	15.98000 +0.32	16.46	15.77	15.93	811,601
24 Feb 23	15.66000 -0.23	16.02	15.35	15.74	509,512
23 Feb 23	15.89000 +0.02	16.18	15.63	15.96	611,086
22 Feb 23	15.87000 -0.31	16.44	15.65	16.15	803,628
21 Feb 23	16.18000 -0.79	16.96	16.05	16.83	971,693
17 Feb 23	16.97000 +0.35	17.01	16.50	16.69	642,517
16 Feb 23	16.62000 -0.52	17.43	16.59	16.91	1,105,788
15 Feb 23	17.14000 +0.14	17.18	16.84	17.18	474,329
14 Feb 23	17.00000 +0.17	17.29	16.60	16.77	530,109
13 Feb 23	16.83000 +0.17	17.00	16.49	16.76	391,113
10 Feb 23	16.66000 +0.13	16.72	16.32	16.49	705,154
09 Feb 23	16.53000 +0.14	16.94	16.34	16.44	438,939
08 Feb 23	16.39000 -0.34	16.80	16.31	16.74	721,962
07 Feb 23	16.73000 +0.21	16.89	16.36	16.59	679,727
06 Feb 23	16.52000 -0.15	16.86	16.31	16.69	872,166
03 Feb 23	16.67000 +0.32	16.80	16.01	16.15	834,682
02 Feb 23	16.35000 -0.49	17.29	16.16	17.19	1,100,360
01 Feb 23	16.84000 +0.27	17.14	16.20	16.59	892,089
31 Jan 23	16.57000 +0.52	16.63	16.15	16.16	615,496
30 Jan 23	16.05000 -0.51	16.37	15.94	16.19	540,100
27 Jan 23	16.56000 +0.46	16.65	15.83	16.13	584,168
26 Jan 23	16.10000 -0.03	16.56	15.63	16.27	479,942
25 Jan 23	16.13000 +0.09	16.13	15.50	15.94	587,217
24 Jan 23	16.04000 -0.28	16.63	16.02	16.32	663,874
23 Jan 23	16.32000 +0.08	16.85	16.04	16.29	889,330
20 Jan 23	16.24000 +0.69	16.35	15.44	15.90	1,185,918
19 Jan 23	15.55000 +1.38	15.76	13.90	14.00	1,227,158
18 Jan 23	14.17000 -0.50	14.99	14.11	14.79	630,046
17 Jan 23	14.67000 +0.55	14.73	13.57	14.20	1,262,762
13 Jan 23	14.12000 +0.31	14.14	13.63	13.63	812,175
12 Jan 23	13.81000 +0.28	13.84	12.81	13.59	1,469,366
11 Jan 23	13.53000 -0.26	13.89	13.11	13.71	1,174,979
10 Jan 23	13.79000 -0.69	14.82	13.60	14.46	765,360
09 Jan 23	14.48000 -0.53	15.18	14.33	14.93	878,291
06 Jan 23	15.01000 -0.09	15.37	14.70	15.15	570,832
05 Jan 23	15.10000 -0.59	15.69	14.51	15.48	718,513
04 Jan 23	15.69000 +0.92	15.71	14.75	14.75	628,320
03 Jan 23	14.77000 -0.03	15.10	14.46	15.10	641,978
30 Dec 22	14.80000 +0.21	14.81	14.09	14.44	459,980
29 Dec 22	14.59000 +0.53	14.84	13.95	14.11	665,340
28 Dec 22	14.06000 +0.01	14.30	13.74	14.13	490,576
27 Dec 22	14.05000 -0.25	14.36	13.96	14.34	684,474
23 Dec 22	14.30000 +0.05	14.78	13.86	14.24	683,476
22 Dec 22	14.25000 +0.29	14.31	13.37	13.76	1,818,544
21 Dec 22	13.96000 -0.24	14.97	13.62	14.19	713,340
20 Dec 22	14.20000 -0.53	14.89	14.00	14.71	1,201,705
19 Dec 22	14.73000 -1.23	16.00	14.40	15.84	1,177,432
16 Dec 22	15.96000 -0.53	16.86	15.88	16.26	2,137,328
15 Dec 22	16.49000 -0.14	16.91	16.28	16.50	606,580
14 Dec 22	16.63000 -0.43	17.08	16.41	17.00	612,320
13 Dec 22	17.06000 +0.48	18.04	16.55	17.30	1,088,872
12 Dec 22	16.58000 -0.42	17.09	16.28	16.94	1,911,737
09 Dec 22	17.00000 +0.04	17.19	16.77	16.88	424,692
08 Dec 22	16.96000 +0.00	17.15	16.67	17.01	347,669
07 Dec 22	16.96000 -0.28	17.32	16.76	17.06	344,521
06 Dec 22	17.24000 -0.11	18.01	17.23	17.43	531,293
05 Dec 22	17.35000 -0.16	17.70	17.09	17.70	542,493
02 Dec 22	17.51000 +0.43	17.66	16.86	16.95	1,132,588
01 Dec 22	17.08000 -0.15	17.30	16.65	17.23	696,690
30 Nov 22	17.23000 +0.17	17.38	16.51	17.23	1,013,722
29 Nov 22	17.06000 -0.20	17.56	16.63	17.14	632,811
28 Nov 22	17.26000 -0.71	18.19	17.15	18.19	705,811
25 Nov 22	17.97000 +0.24	18.09	17.50	17.56	355,322
23 Nov 22	17.73000 -0.58	18.75	17.58	18.40	545,393
22 Nov 22	18.31000 +0.11	18.33	17.64	18.02	666,379
21 Nov 22	18.20000 -0.52	19.01	18.16	18.76	727,360
18 Nov 22	18.72000 -0.05	19.10	18.60	19.07	546,788
17 Nov 22	18.77000 -0.46	19.20	18.61	19.20	532,047
16 Nov 22	19.23000 -0.21	19.68	19.01	19.34	815,713
15 Nov 22	19.44000 +0.73	20.11	17.98	19.75	2,358,335
14 Nov 22	18.71000 -0.38	19.38	18.61	19.12	633,427
11 Nov 22	19.09000 -0.39	19.94	18.81	19.93	639,908
10 Nov 22	19.48000 +0.86	19.72	18.66	18.66	1,321,193
09 Nov 22	18.62000 -0.08	19.94	16.99	17.21	1,093,840
08 Nov 22	18.70000 +0.19	19.75	18.61	18.78	549,241
07 Nov 22	18.51000 -0.13	19.41	17.94	17.94	818,982
14 Oct 22	18.64000 +0.42	18.99	18.25	18.34	786,600
13 Oct 22	18.22000 -0.03	18.24	17.35	17.84	473,382
12 Oct 22	18.25000 -0.28	18.42	17.52	18.35	915,270
11 Oct 22	18.53000 -0.51	19.26	18.11	19.01	673,204
10 Oct 22	19.04000 -0.10	19.26	18.81	18.97	304,002
07 Oct 22	19.14000 -0.66	20.09	19.08	19.51	623,769
06 Oct 22	19.80000 -0.14	20.48	19.31	19.78	819,683
05 Oct 22	19.94000 -0.46	20.34	19.17	19.79	724,797
04 Oct 22	20.40000 +1.20	20.64	19.47	19.47	1,242,558
03 Oct 22	19.20000 +0.09	19.69	18.70	19.55	669,449
30 Sep 22	19.11000 +0.48	19.57	18.59	18.59	1,025,692
29 Sep 22	18.63000 -0.33	19.09	18.21	18.72	692,832
28 Sep 22	18.96000 +0.66	19.46	18.35	18.35	726,239
27 Sep 22	18.30000 +0.09	19.03	17.89	18.82	770,776
26 Sep 22	18.21000 +0.02	19.64	18.09	18.28	748,420
23 Sep 22	18.19000 -0.27	18.48	17.72	18.28	500,134
22 Sep 22	18.46000 -0.29	18.97	18.27	18.77	452,689
21 Sep 22	18.75000 -0.48	19.53	18.50	19.16	747,428
20 Sep 22	19.23000 +0.74	19.31	18.00	18.14	831,721
19 Sep 22	18.49000 +0.64	18.70	17.51	17.61	602,051
16 Sep 22	17.85000 -0.84	18.50	17.01	18.44	2,895,107
15 Sep 22	18.69000 -0.53	19.27	18.35	19.02	1,047,924
14 Sep 22	19.22000 -1.22	20.83	19.20	20.33	801,171
13 Sep 22	20.44000 -1.09	21.26	20.17	21.04	505,114
12 Sep 22	21.53000 +1.10	21.89	20.81	21.67	674,793
09 Sep 22	20.43000 -1.66	22.04	20.20	22.00	874,536
08 Sep 22	22.09000 +0.55	22.57	21.54	21.55	732,870
07 Sep 22	21.54000 +0.46	21.81	20.82	21.51	582,909
06 Sep 22	21.08000 -3.03	23.92	20.80	23.92	740,415
02 Sep 22	24.11000 -2.76	26.87	24.03	26.87	760,274
01 Sep 22	26.87000 -0.08	27.13	25.30	27.04	421,790
31 Aug 22	26.95000 +1.14	27.40	25.72	25.95	986,671
30 Aug 22	25.81000 +1.38	25.84	24.38	24.45	383,539
29 Aug 22	24.43000 -0.03	24.82	24.01	24.06	306,494
26 Aug 22	24.46000 +0.83	24.97	23.47	24.05	616,693
25 Aug 22	23.62500 -0.23	24.05	22.88	24.05	529,490
24 Aug 22	23.85000 -1.63	25.69	23.73	25.69	481,209
23 Aug 22	25.48000 +0.21	25.95	24.52	25.32	343,116
22 Aug 22	25.27000 -0.41	25.70	24.76	25.30	384,452
19 Aug 22	25.68000 -0.31	26.14	25.03	25.83	325,439
18 Aug 22	25.99000 +0.87	26.14	24.68	25.15	388,806
17 Aug 22	25.12000 +0.03	25.41	24.69	25.00	375,335
16 Aug 22	25.09000 +0.37	25.13	23.89	24.61	408,545
15 Aug 22	24.72000 -0.41	25.22	24.48	24.90	309,368
12 Aug 22	25.13000 +0.30	25.60	23.50	24.82	730,699
11 Aug 22	24.83000 -0.03	25.32	24.56	24.96	445,688
10 Aug 22	24.86000 +0.02	25.71	24.73	25.00	514,908
09 Aug 22	24.84000 -0.04	25.29	24.64	24.85	420,515
08 Aug 22	24.88000 -0.27	25.58	24.04	25.24	504,647
05 Aug 22	25.15000 +0.54	25.58	23.77	24.35	1,215,957
04 Aug 22	24.61000 +2.40	24.64	22.30	22.30	1,907,876
03 Aug 22	22.21000 +2.71	23.76	21.67	21.85	3,173,884
02 Aug 22	19.50000 -0.76	20.47	19.44	20.06	1,051,488
01 Aug 22	20.26000 -4.00	25.28	20.23	24.80	1,534,751
29 Jul 22	24.26000 +0.90	24.56	23.00	23.35	608,083
28 Jul 22	23.36000 +1.11	23.50	21.89	22.50	670,354
27 Jul 22	22.25000 +0.25	22.46	21.85	22.03	590,949
26 Jul 22	22.00000 +0.24	23.19	21.75	21.89	535,241
25 Jul 22	21.76000 +0.24	22.55	20.92	21.70	352,806
22 Jul 22	21.52000 -1.17	22.86	21.30	22.86	430,655
21 Jul 22	22.69000 -1.38	24.47	22.53	24.32	409,852
20 Jul 22	24.07000 -0.76	25.14	23.90	24.69	493,505
19 Jul 22	24.83000 +1.12	25.21	23.63	23.67	309,466
18 Jul 22	23.71000 -0.49	25.05	23.60	24.50	310,852
15 Jul 22	24.20000 +0.27	24.55	23.48	24.39	368,483
14 Jul 22	23.93000 -0.32	24.40	23.49	24.07	218,993
13 Jul 22	24.25000 +0.44	24.55	23.23	23.23	353,506
12 Jul 22	23.81000 -1.80	25.61	23.28	25.54	396,663
11 Jul 22	25.61000 +0.11	26.13	24.71	24.87	567,961
08 Jul 22	25.50000 +2.55	25.84	22.95	23.00	567,997
07 Jul 22	22.95000 +0.19	23.59	22.21	22.95	400,235
06 Jul 22	22.76000 +0.80	23.38	21.97	22.07	526,474
05 Jul 22	21.96500 +0.24	22.13	21.40	21.55	479,436
01 Jul 22	21.73000 +0.42	21.89	21.16	21.24	366,579
30 Jun 22	21.31000 -0.81	22.26	20.87	21.78	566,917
29 Jun 22	22.12000 +0.09	22.36	21.18	21.91	412,766
28 Jun 22	22.03000 +0.30	22.75	21.53	21.86	475,713
27 Jun 22	21.73000 +1.12	22.00	20.10	20.15	262,904
24 Jun 22	20.61000 -1.53	22.97	20.50	22.44	1,837,695
23 Jun 22	22.14000 +0.14	22.50	21.79	22.24	593,493
22 Jun 22	22.00000 +0.59	22.73	20.61	21.08	482,892
21 Jun 22	21.41000 +0.26	22.79	21.38	21.68	424,946
17 Jun 22	21.15000 +1.65	21.61	19.53	19.53	805,315
16 Jun 22	19.50000 -1.05	19.95	18.71	19.94	461,192
15 Jun 22	20.55000 +0.73	20.71	19.44	19.87	522,744
14 Jun 22	19.82000 -0.19	20.29	19.29	20.08	516,959
13 Jun 22	20.01000 -1.09	20.53	19.67	20.38	388,422
10 Jun 22	21.10000 -0.60	21.57	20.15	21.27	177,576
09 Jun 22	21.70000 +0.19	22.03	20.99	21.39	372,672
08 Jun 22	21.51000 +0.11	22.15	21.00	21.41	240,714
07 Jun 22	21.40000 +0.85	21.44	20.43	20.44	284,753
06 Jun 22	20.55000 -0.66	21.77	19.98	21.50	438,781
03 Jun 22	21.21000 +0.64	21.73	19.75	20.45	280,484
02 Jun 22	20.57000 +0.28	20.78	19.27	20.18	286,906
01 Jun 22	20.29000 -0.59	21.16	20.06	20.92	339,231
31 May 22	20.88000 -0.11	21.06	20.32	20.92	445,365
27 May 22	20.99000 +1.33	21.31	19.20	19.77	834,706
26 May 22	19.66000 +0.06	20.36	19.25	19.95	500,346
25 May 22	19.60000 -2.60	22.33	18.20	22.05	1,419,355
24 May 22	22.20000 +0.88	22.60	20.11	20.98	660,594
23 May 22	21.32000 +0.66	21.86	20.63	20.95	317,089
20 May 22	20.66000 +0.81	20.83	19.76	20.13	316,610
19 May 22	19.85000 +0.35	20.27	18.92	19.48	427,818
18 May 22	19.50000 -0.03	19.79	18.87	18.87	317,123
17 May 22	19.53000 +1.28	19.61	18.46	18.77	154,342
16 May 22	18.25000 +0.32	18.68	17.37	17.63	136,414
13 May 22	17.93000 +0.44	18.33	17.69	18.03	301,048
12 May 22	17.49000 +1.16	17.74	16.07	16.11	226,168
11 May 22	16.33000 -2.57	18.82	16.14	18.82	395,432
10 May 22	18.90000 +0.06	19.89	17.99	19.53	325,002
09 May 22	18.84000 -0.56	19.45	18.50	18.97	288,425
06 May 22	19.40000 -1.62	20.99	19.38	20.71	385,075
05 May 22	21.02000 -0.97	22.05	20.74	21.90	222,994
04 May 22	21.99000 +0.48	22.12	20.10	21.28	168,454
03 May 22	21.51000 +0.17	21.76	20.64	21.30	149,365
02 May 22	21.34000 +1.15	21.37	20.06	20.26	219,459
29 Apr 22	20.19000 +0.39	21.07	19.76	19.85	237,154
28 Apr 22	19.80000 +0.03	20.58	19.40	20.02	324,867
27 Apr 22	19.77000 -0.15	20.31	19.62	19.87	263,968
26 Apr 22	19.92000 -1.34	21.25	19.86	21.06	261,744
25 Apr 22	21.26000 +1.08	21.38	19.96	20.10	275,896
22 Apr 22	20.18000 -0.03	20.42	19.89	19.98	173,378
21 Apr 22	20.21000 -0.55	21.34	19.85	20.46	314,729
20 Apr 22	20.76000 +0.40	21.16	20.00	20.50	140,359
19 Apr 22	20.36000 +0.26	20.90	19.74	20.09	117,620
18 Apr 22	20.10000 -0.93	20.88	19.95	20.88	274,049
14 Apr 22	21.03000 -0.89	22.17	21.00	21.95	108,571
13 Apr 22	21.92000 +1.42	22.06	20.21	20.21	140,246
12 Apr 22	20.50000 -0.28	21.80	20.20	21.08	335,157
11 Apr 22	20.78000 -0.33	21.32	20.70	20.84	349,948
08 Apr 22	21.11000 +0.54	21.20	20.10	20.48	445,113
07 Apr 22	20.57000 -0.21	21.10	20.38	20.77	587,356
06 Apr 22	20.78000 -0.15	21.02	20.30	20.82	610,744
05 Apr 22	20.93000 -0.42	22.10	20.88	21.43	435,242
04 Apr 22	21.35000 +1.01	21.44	20.20	20.47	668,266
01 Apr 22	20.34000 +1.08	20.56	19.28	19.30	429,735
31 Mar 22	19.26000 +0.51	19.68	18.57	18.57	262,502
30 Mar 22	18.75000 +0.30	19.35	18.06	18.46	375,847
29 Mar 22	18.45000 +1.01	18.67	17.49	17.49	465,644
28 Mar 22	17.44000 +0.25	17.49	16.30	17.14	191,728
25 Mar 22	17.19000 -0.50	18.08	16.91	17.58	123,804
24 Mar 22	17.69000 +0.11	18.09	17.46	17.89	126,984
23 Mar 22	17.58000 -0.19	18.18	17.45	17.52	367,038
22 Mar 22	17.77000 +1.28	17.84	16.65	16.68	186,930
21 Mar 22	16.49000 -0.43	17.09	16.08	17.00	465,957
18 Mar 22	16.92000 -0.20	17.70	16.42	16.92	560,189
17 Mar 22	17.12000 +0.87	17.17	16.43	16.62	222,996
16 Mar 22	16.25000 +0.27	16.85	15.81	16.26	386,388
15 Mar 22	15.98000 +0.24	16.05	15.40	15.91	109,706
14 Mar 22	15.74000 -1.11	17.06	15.51	16.81	231,771
11 Mar 22	16.85000 -0.74	18.00	16.79	17.87	313,041
10 Mar 22	17.59000 +0.58	17.80	16.57	16.65	1,173,518
09 Mar 22	17.01000 +1.33	17.14	15.03	16.13	286,254
08 Mar 22	15.68000 -0.83	16.71	15.59	16.61	226,590
07 Mar 22	16.51000 -0.28	17.49	16.35	16.95	131,685
04 Mar 22	16.79000 -0.88	17.73	16.60	17.10	169,462
03 Mar 22	17.67000 -0.63	18.42	17.18	18.42	136,617
02 Mar 22	18.30000 +0.80	18.98	17.81	17.81	267,315
01 Mar 22	17.50000 -0.30	18.30	17.40	17.85	342,130
28 Feb 22	17.80000 -0.19	18.90	16.95	17.57	235,672
25 Feb 22	17.99000 +0.10	18.29	16.92	17.87	188,412
24 Feb 22	17.89000 +1.74	17.98	14.57	15.16	470,614
23 Feb 22	16.15000 +0.14	17.40	16.08	16.25	194,239
22 Feb 22	16.01000 +0.03	16.57	15.54	15.79	108,150
18 Feb 22	15.98000 -0.04	16.36	15.58	15.85	126,407
17 Feb 22	16.02000 -0.72	16.95	15.86	16.14	134,991
16 Feb 22	16.74000 +0.24	17.00	16.14	16.33	69,859
15 Feb 22	16.50000 +1.18	16.87	15.71	15.75	229,814
14 Feb 22	15.32000 -0.15	15.96	15.05	15.24	234,175
11 Feb 22	15.47000 -0.42	16.18	15.36	15.86	168,298
10 Feb 22	15.89000 -1.02	17.15	15.50	16.57	308,294
09 Feb 22	16.91000 +1.30	17.35	15.60	15.60	372,730
08 Feb 22	15.61000 +0.13	15.73	14.77	15.49	172,295
07 Feb 22	15.48000 +0.67	15.75	14.81	14.81	134,972
04 Feb 22	14.81000 +0.13	15.13	14.19	14.53	130,206
03 Feb 22	14.68000 -0.18	15.10	14.61	14.66	126,621
02 Feb 22	14.86000 -0.64	15.88	14.58	15.54	194,676
01 Feb 22	15.50000 +0.39	15.81	14.84	15.12	213,624
31 Jan 22	15.11000 +0.44	15.21	14.59	14.59	170,057
28 Jan 22	14.67000 +0.29	14.79	13.59	14.36	129,588
27 Jan 22	14.38000 -0.70	15.28	14.22	15.15	206,380
26 Jan 22	15.08000 -0.34	16.47	14.90	15.55	292,102
25 Jan 22	15.42000 -0.47	15.84	14.59	15.59	283,445
24 Jan 22	15.89000 +0.49	16.03	14.49	15.00	272,233
21 Jan 22	15.40000 +0.25	15.73	14.81	15.18	265,112
20 Jan 22	15.15000 -0.47	16.16	15.09	15.91	111,032
19 Jan 22	15.62000 -0.47	16.66	15.55	16.43	110,549
18 Jan 22	16.09000 -1.32	17.40	15.96	17.02	240,925
14 Jan 22	17.41000 +0.47	17.66	16.12	17.13	342,538
13 Jan 22	16.94000 -0.96	18.12	16.83	18.07	263,949
12 Jan 22	17.90000 -0.96	18.94	17.86	18.94	138,641
11 Jan 22	18.86000 +0.02	19.80	18.56	18.95	96,158
10 Jan 22	18.84000 +0.18	18.98	17.70	18.53	120,543
07 Jan 22	18.66000 -1.04	20.29	18.40	19.70	123,733
06 Jan 22	19.70000 -0.59	20.30	18.74	20.26	228,432
05 Jan 22	20.29000 -2.21	22.87	20.24	22.10	235,750
04 Jan 22	22.50000 -0.29	23.00	22.06	22.31	241,356
03 Jan 22	22.79000 +2.05	22.86	20.31	20.33	153,665
31 Dec 21	20.74000 +0.26	20.95	20.26	20.46	156,204
30 Dec 21	20.48000 -0.01	21.33	20.08	20.49	169,761
29 Dec 21	20.49000 -0.45	20.97	19.69	20.72	178,159
28 Dec 21	20.94000 +0.72	21.88	20.12	20.12	248,895
27 Dec 21	20.22000 +0.12	20.50	19.88	19.98	256,880
23 Dec 21	20.10000 +1.56	20.38	17.56	18.85	337,164
22 Dec 21	18.54000 +0.77	18.64	17.11	17.42	145,406
21 Dec 21	17.77000 +0.36	18.12	17.28	17.28	106,829
20 Dec 21	17.41000 +0.34	17.70	16.47	16.80	141,481
17 Dec 21	17.07000 +0.57	17.24	15.70	16.53	302,387
16 Dec 21	16.50000 +0.50	16.64	15.78	16.11	209,710
15 Dec 21	16.00000 +1.02	16.04	14.16	14.88	306,762
14 Dec 21	14.98000 -0.55	15.70	14.83	15.70	166,061
13 Dec 21	15.53000 +0.22	15.97	14.86	14.86	154,232
10 Dec 21	15.31000 -0.48	16.07	15.24	15.95	141,682
09 Dec 21	15.79000 -0.52	16.38	15.52	16.07	158,397
08 Dec 21	16.31000 -0.21	17.00	16.13	16.48	151,085
07 Dec 21	16.52000 +0.99	16.68	15.67	15.95	283,203
06 Dec 21	15.53000 +0.16	15.71	14.92	15.12	196,849
03 Dec 21	15.37000 -0.63	16.02	14.93	16.02	558,701
02 Dec 21	16.00000 +0.54	16.08	15.15	15.67	247,918
01 Dec 21	15.46000 -1.11	16.80	15.41	16.80	231,708
30 Nov 21	16.57000 +0.81	16.94	15.30	15.71	334,471
29 Nov 21	15.76000 -0.91	16.99	15.56	16.83	480,232
26 Nov 21	16.67000 -1.06	17.42	16.05	17.11	145,945
24 Nov 21	17.73000 +0.22	18.25	17.02	17.46	326,146
23 Nov 21	17.51000 +0.55	17.78	16.25	17.78	319,305
22 Nov 21	16.96000 -1.23	18.16	16.92	17.60	254,758
19 Nov 21	18.19000 -0.65	18.89	18.12	18.75	126,455
18 Nov 21	18.84000 -0.53	19.73	18.75	19.73	165,260
17 Nov 21	19.37000 -0.63	20.24	19.28	20.00	103,782
16 Nov 21	20.00000 -0.25	20.31	19.68	20.22	94,442
15 Nov 21	20.25000 -0.94	21.58	20.25	21.24	127,731
12 Nov 21	21.19000 -0.05	21.60	20.87	21.36	59,591
11 Nov 21	21.24000 -0.32	21.99	21.11	21.67	133,921
10 Nov 21	21.56000 -0.64	22.33	21.38	21.96	54,848
09 Nov 21	22.20000 +0.27	22.32	21.38	21.94	68,135
08 Nov 21	21.93000 -0.12	22.88	21.84	22.36	50,452
05 Nov 21	22.05000 +0.49	22.38	21.01	21.60	187,606
04 Nov 21	21.56000 -2.29	24.23	21.29	24.02	308,666
03 Nov 21	23.85000 +0.90	23.91	22.98	22.98	111,531
02 Nov 21	22.95000 +0.10	23.10	22.39	22.82	42,924
01 Nov 21	22.85000 +1.67	22.98	21.12	21.31	98,749
29 Oct 21	21.18000 -0.46	21.95	20.67	21.65	78,130
28 Oct 21	21.64000 +0.53	21.72	19.12	20.96	74,030
27 Oct 21	21.11000 -0.60	21.89	21.09	21.57	150,264
26 Oct 21	21.71000 +0.05	22.09	21.51	21.82	50,151
25 Oct 21	21.66000 +0.09	21.84	21.16	21.51	50,123
22 Oct 21	21.57000 -0.21	21.85	21.15	21.85	59,959
21 Oct 21	21.78000 -0.03	22.05	21.28	21.28	48,983
20 Oct 21	21.81000 -0.17	22.10	21.57	21.94	55,477
19 Oct 21	21.98000 +0.91	22.30	20.75	20.98	68,034
18 Oct 21	21.07000 -1.21	22.24	20.91	22.24	113,625
15 Oct 21	22.28000 -0.42	22.91	22.13	22.91	76,298
14 Oct 21	22.70000 +0.06	23.39	22.47	22.90	68,104
13 Oct 21	22.64000 +0.67	22.68	21.93	22.25	134,985
12 Oct 21	21.97000 +0.21	22.43	21.86	21.87	67,833
11 Oct 21	21.76000 -0.58	22.45	21.20	22.19	88,531
08 Oct 21	22.34000 -0.72	23.24	22.11	22.86	57,040
07 Oct 21	23.06000 -0.56	23.69	22.47	23.62	153,344
06 Oct 21	23.62000 -1.88	25.05	23.35	25.05	660,613
05 Oct 21	25.50000 +0.54	25.73	24.51	24.89	213,007
04 Oct 21	24.96000 -0.25	25.41	24.01	25.35	168,892
01 Oct 21	25.21000 +1.32	25.37	23.23	23.90	199,632
30 Sep 21	23.89000 +1.29	24.42	22.46	22.89	198,716
29 Sep 21	22.60000 -0.07	22.95	22.27	22.95	99,335
28 Sep 21	22.67000 -0.54	23.01	22.25	22.95	114,632
27 Sep 21	23.21000 +0.03	23.91	22.56	23.26	68,245
24 Sep 21	23.18000 -0.74	24.13	22.78	23.44	204,116
23 Sep 21	23.92000 +0.38	23.93	22.72	23.69	143,640
22 Sep 21	23.54000 +0.93	23.98	22.36	22.82	237,463
21 Sep 21	22.61000 +0.75	22.81	22.03	22.03	64,794
20 Sep 21	21.86000 -0.81	22.71	21.45	22.29	103,419
17 Sep 21	22.67000 +0.42	23.19	21.85	22.47	519,535
16 Sep 21	22.25000 +0.47	22.38	21.36	21.36	98,668
15 Sep 21	21.78000 +0.53	22.00	21.13	21.13	84,454
14 Sep 21	21.25000 +1.00	21.27	20.22	20.27	165,527
13 Sep 21	20.25000 -0.90	21.56	20.10	21.09	169,312
10 Sep 21	21.15000 -1.11	22.78	20.99	22.46	174,712
09 Sep 21	22.26000 +1.76	22.77	20.22	20.40	260,639
08 Sep 21	20.50000 -0.10	20.91	19.95	20.62	297,006
07 Sep 21	20.60000 -1.05	21.47	20.31	21.47	234,819
03 Sep 21	21.65000 -0.51	22.11	21.00	22.11	251,265
02 Sep 21	22.16000 +0.89	22.76	20.82	21.25	250,679
01 Sep 21	21.27000 +0.10	21.70	20.29	21.27	237,529
31 Aug 21	21.17000 +0.10	21.39	20.79	21.10	63,664
30 Aug 21	21.07000 -0.62	22.28	20.85	21.70	105,271
27 Aug 21	21.69000 +1.11	22.21	20.37	20.61	166,890
26 Aug 21	20.58000 -0.29	21.27	20.53	20.75	84,381
25 Aug 21	20.87000 +0.28	21.40	20.36	20.60	70,960
24 Aug 21	20.59000 -0.44	21.36	20.18	21.06	66,440
23 Aug 21	21.03000 +0.78	21.87	19.98	20.67	124,094
20 Aug 21	20.25000 +0.64	20.50	19.01	19.45	85,488
19 Aug 21	19.61000 -0.29	20.06	19.45	20.00	184,817
18 Aug 21	19.90000 +0.29	20.60	19.22	19.62	85,992
17 Aug 21	19.61000 +0.33	19.71	18.51	19.13	167,579
16 Aug 21	19.28000 -1.20	20.25	19.08	20.21	150,785
13 Aug 21	20.48000 -1.08	21.70	20.29	21.70	109,359
12 Aug 21	21.56000 -0.54	22.26	21.25	21.45	94,489
11 Aug 21	22.10000 +0.21	22.21	21.17	21.39	107,854
10 Aug 21	21.89000 -0.10	22.14	21.70	22.05	102,270
09 Aug 21	21.99000 +0.54	22.49	21.19	21.19	450,090
06 Aug 21	21.45000 -0.38	21.96	21.25	21.87	133,040
05 Aug 21	21.83000 +1.03	21.92	20.76	20.81	371,132
04 Aug 21	20.80000 -2.04	22.83	20.76	22.36	330,784
03 Aug 21	22.84000 -0.44	23.33	22.01	23.16	166,198
02 Aug 21	23.28000 -0.05	23.79	23.00	23.00	94,034
30 Jul 21	23.33000 -0.32	23.77	23.04	23.46	99,165
29 Jul 21	23.65000 -0.47	24.58	23.12	24.11	112,247
28 Jul 21	24.12000 +0.86	24.59	23.28	23.59	100,598
27 Jul 21	23.26000 -0.43	23.97	22.38	23.57	177,410
26 Jul 21	23.69000 -0.69	24.80	23.50	24.52	117,092
23 Jul 21	24.38000 -0.57	25.23	24.00	24.97	110,448
22 Jul 21	24.95000 -1.27	26.27	24.93	26.27	87,404
21 Jul 21	26.22000 -0.30	26.70	26.00	26.60	65,248
20 Jul 21	26.52000 +0.79	26.75	25.80	25.80	156,257
19 Jul 21	25.73000 +0.13	26.07	24.85	25.13	100,958
16 Jul 21	25.60000 +0.72	25.97	24.43	25.22	124,783
15 Jul 21	24.88000 -0.03	25.56	24.31	24.90	91,957
14 Jul 21	24.91000 -2.19	27.18	24.56	26.80	222,607
13 Jul 21	27.10000 +0.04	27.45	26.52	27.06	118,045
12 Jul 21	27.06000 +0.57	27.19	26.01	26.45	129,646
09 Jul 21	26.49000 +1.09	26.57	25.25	25.25	78,336
08 Jul 21	25.40000 +0.52	25.68	24.21	24.45	144,447
07 Jul 21	24.88000 -0.56	25.40	24.59	25.29	155,704
06 Jul 21	25.44000 -0.91	26.64	25.20	26.58	119,906
02 Jul 21	26.35000 -0.15	26.72	25.55	26.50	112,499
01 Jul 21	26.50000 -0.79	27.33	25.69	26.49	308,937
30 Jun 21	27.29000 +1.46	27.53	25.88	26.53	180,032
29 Jun 21	25.83000 -1.22	27.17	25.77	26.90	192,211
28 Jun 21	27.05000 -0.34	27.88	26.82	27.52	87,719
25 Jun 21	27.39000 +0.03	27.67	27.10	27.50	1,421,079
24 Jun 21	27.36000 +0.48	27.53	26.98	27.53	176,274
23 Jun 21	26.88000 +0.48	27.08	26.03	26.33	123,580
22 Jun 21	26.40000 -0.90	27.47	26.17	27.20	95,853
21 Jun 21	27.30000 -0.05	27.50	26.60	27.50	119,199
18 Jun 21	27.35000 -0.48	27.87	26.60	27.44	473,449
17 Jun 21	27.83000 -0.29	28.22	27.02	27.77	241,079
16 Jun 21	28.12000 -0.39	28.98	27.21	28.60	221,085
15 Jun 21	28.51000 -0.57	29.37	27.93	29.17	95,739
14 Jun 21	29.08000 +0.72	29.21	28.55	28.55	127,929
11 Jun 21	28.36000 +0.21	28.42	27.85	28.20	83,341
10 Jun 21	28.15000 +0.38	28.48	27.68	27.68	78,763
09 Jun 21	27.77000 -0.17	28.50	27.66	28.18	83,102
08 Jun 21	27.94000 +0.12	28.81	26.81	28.14	147,576
07 Jun 21	27.82000 +1.44	28.08	26.12	26.35	204,392
04 Jun 21	26.38000 -0.36	27.07	26.10	26.70	84,364
03 Jun 21	26.74000 +0.00	27.00	26.03	26.50	134,428
02 Jun 21	26.74000 -0.68	27.64	26.35	27.50	155,650
01 Jun 21	27.42000 +1.07	27.83	26.30	26.41	168,970
28 May 21	26.35000 +0.12	27.23	26.13	26.13	197,456
27 May 21	26.23000 +0.51	27.36	25.15	27.36	340,840
26 May 21	25.72000 +0.58	26.30	24.71	25.22	157,955
25 May 21	25.14000 -0.11	26.16	25.01	25.23	203,014
24 May 21	25.25000 -0.10	25.72	24.95	25.46	112,506
21 May 21	25.35000 +0.24	25.59	24.80	25.41	137,261
20 May 21	25.11000 +0.69	25.26	24.26	24.29	151,616
19 May 21	24.42000 -0.61	24.79	23.77	24.58	168,673
18 May 21	25.03000 -0.05	25.82	24.60	25.04	242,307
17 May 21	25.08000 -0.67	25.68	24.57	25.57	319,037
14 May 21	25.75000 +0.20	26.21	25.11	25.40	305,674
13 May 21	25.55000 -1.70	28.06	24.79	27.21	598,429
12 May 21	27.25500 -2.37	30.07	27.02	30.01	436,284
11 May 21	29.62000 -2.93	31.62	28.70	31.35	549,160
10 May 21	32.55000 -1.58	34.85	32.43	34.85	237,296
07 May 21	34.13000 +1.51	35.21	33.29	33.64	305,801
06 May 21	32.62000 -0.95	34.75	30.94	34.75	461,207
05 May 21	33.57000 +0.34	34.96	33.46	34.00	316,301
04 May 21	33.23000 -1.52	35.05	33.06	35.00	450,790
03 May 21	34.75000 +1.25	35.49	33.60	35.28	733,677
30 Apr 21	33.50000 +2.95	36.45	33.31	33.72	1,543,187
29 Apr 21	30.55000 +0.45	30.88	29.28	30.39	74,461
28 Apr 21	30.10000 -0.23	30.64	29.64	30.04	70,477
27 Apr 21	30.33000 -0.21	31.28	29.90	30.64	55,533
26 Apr 21	30.54000 +1.57	30.81	28.10	29.06	93,217
23 Apr 21	28.97000 -1.60	31.13	28.56	30.58	163,432
22 Apr 21	30.57000 +0.31	31.97	29.90	30.14	170,534
21 Apr 21	30.26000 +1.60	30.41	27.10	28.71	106,196
20 Apr 21	28.66000 +0.75	28.87	27.48	27.94	198,042
19 Apr 21	27.91000 +0.39	28.13	27.04	27.24	132,287
16 Apr 21	27.52000 -1.16	28.94	27.14	28.94	148,362
15 Apr 21	28.68000 +0.59	29.03	28.03	28.35	63,871
14 Apr 21	28.09000 +0.28	28.80	27.58	27.89	109,737
13 Apr 21	27.81000 +0.71	28.05	26.88	27.25	67,176
12 Apr 21	27.10000 +0.48	27.65	25.82	26.63	145,608
09 Apr 21	26.62000 -0.93	27.54	26.15	27.34	77,197
08 Apr 21	27.55000 -0.44	29.24	27.15	28.37	187,898
07 Apr 21	27.99000 +0.13	28.52	27.51	28.23	205,136
06 Apr 21	27.86000 +0.10	28.81	27.51	28.75	167,993
05 Apr 21	27.76000 -1.98	30.08	27.14	29.93	224,611
01 Apr 21	29.74000 +0.81	30.28	28.40	29.27	248,506
31 Mar 21	28.93000 +2.01	29.23	27.00	27.10	167,753
30 Mar 21	26.92000 +0.31	27.53	26.00	26.56	69,692
29 Mar 21	26.61000 -1.52	28.12	26.27	27.86	116,991
26 Mar 21	28.13000 -0.06	30.98	27.30	28.16	88,597
25 Mar 21	28.19000 -0.28	29.46	27.38	28.31	299,620
24 Mar 21	28.47000 -1.36	29.96	28.38	29.91	190,932
23 Mar 21	29.83000 -1.66	31.43	29.26	31.00	211,047
22 Mar 21	31.49000 +0.66	31.74	30.18	30.73	131,815
19 Mar 21	30.83000 +0.54	31.39	29.87	30.64	685,471
18 Mar 21	30.29000 -2.05	32.35	29.84	31.98	163,328
17 Mar 21	32.34000 +1.42	32.74	30.02	32.31	190,547
16 Mar 21	30.92000 -1.62	33.20	30.24	32.82	109,449
15 Mar 21	32.54000 -0.01	32.96	31.97	32.92	60,047
12 Mar 21	32.55000 -0.29	33.18	32.17	32.52	93,965
11 Mar 21	32.84000 +0.64	33.73	32.15	32.53	139,804
10 Mar 21	32.20000 -0.82	33.82	31.52	32.90	106,555
09 Mar 21	33.02000 +2.74	33.11	30.66	30.66	164,725
08 Mar 21	30.28000 -0.97	32.00	29.94	31.30	142,395
05 Mar 21	31.25000 +0.56	32.60	29.71	30.55	273,957
04 Mar 21	30.69000 -1.75	33.10	29.11	32.75	288,727
03 Mar 21	32.44000 -2.60	35.66	32.22	35.01	249,731
02 Mar 21	35.04000 +0.07	35.89	35.00	35.03	222,865
01 Mar 21	34.97000 +0.80	35.28	33.73	34.24	350,810
26 Feb 21	34.17000 -0.07	35.09	32.67	34.49	155,304
25 Feb 21	34.24000 -0.76	35.21	33.20	35.00	174,443
24 Feb 21	35.00000 -0.85	36.53	34.86	36.53	192,842
23 Feb 21	35.85000 +0.19	36.60	34.27	35.03	278,929
22 Feb 21	35.66000 -0.48	36.50	34.74	35.90	149,618
19 Feb 21	36.14000 +1.16	36.47	35.07	36.23	189,877
18 Feb 21	34.98000 -0.06	36.38	34.22	34.53	324,610
17 Feb 21	35.04000 +1.35	35.95	33.46	34.76	488,602
16 Feb 21	33.69000 -1.39	35.87	33.61	35.58	492,245
12 Feb 21	35.08000 +0.27	36.12	34.10	35.50	116,346
11 Feb 21	34.81000 -1.33	36.49	34.00	36.47	164,129
10 Feb 21	36.14000 +0.10	36.49	34.33	35.64	203,867
09 Feb 21	36.04000 -0.94	38.49	35.43	38.00	240,178
08 Feb 21	36.98000 +1.94	37.14	35.25	35.27	303,128
05 Feb 21	35.04000 +0.14	35.50	32.90	35.50	394,335
04 Feb 21	34.90000 +0.27	35.31	34.30	34.89	545,917
03 Feb 21	34.63000 -1.47	36.44	33.22	35.86	1,945,509
02 Feb 21	36.10000 +0.52	36.95	33.07	35.69	482,312
01 Feb 21	35.58000 +8.29	36.75	32.00	33.25	1,496,959
29 Jan 21	27.29000 +1.23	27.49	24.69	26.00	137,969
28 Jan 21	26.06000 +1.59	26.55	24.95	25.26	427,891
27 Jan 21	24.47000 -2.04	26.38	24.25	26.38	197,841
26 Jan 21	26.51000 -0.66	27.49	26.15	27.32	265,756
25 Jan 21	27.17000 +0.36	27.50	26.23	27.00	165,634
22 Jan 21	26.81000 -0.41	27.27	26.47	27.01	148,740
21 Jan 21	27.22000 -0.99	28.32	26.56	28.32	276,800
20 Jan 21	28.21000 -0.51	29.31	27.90	28.94	82,105
19 Jan 21	28.72000 +0.09	30.97	28.27	29.78	240,610
15 Jan 21	28.63000 +0.14	29.74	27.37	28.28	241,466
14 Jan 21	28.49000 +1.35	28.74	27.01	27.73	74,684
13 Jan 21	27.14000 -0.18	28.34	26.83	27.07	61,331
12 Jan 21	27.32000 -0.47	28.55	27.07	27.94	57,492
11 Jan 21	27.79000 -0.37	28.49	27.35	27.61	53,086
08 Jan 21	28.16000 -0.62	29.25	26.91	28.74	107,286
07 Jan 21	28.78000 +0.08	29.51	27.26	28.33	70,573
06 Jan 21	28.70000 +0.67	29.63	27.95	28.06	81,317
05 Jan 21	28.03000 -0.41	29.23	27.71	29.23	74,159
04 Jan 21	28.44000 +0.31	29.05	27.58	27.58	119,191
31 Dec 20	28.13000 -1.17	29.47	27.92	29.47	87,128
30 Dec 20	29.30000 +0.42	30.17	28.59	29.02	118,888
29 Dec 20	28.88000 -0.37	29.81	28.33	29.27	135,949
28 Dec 20	29.25000 -0.36	30.10	28.95	30.02	100,417
24 Dec 20	29.61000 +1.46	30.16	28.02	28.25	78,211
23 Dec 20	28.15000 -1.85	31.06	27.56	30.11	152,249
22 Dec 20	30.00000 +1.05	31.00	28.73	28.89	160,076
21 Dec 20	28.95000 +0.05	29.27	27.04	28.88	268,909
18 Dec 20	28.90000 -2.83	32.00	28.66	31.92	1,943,735
17 Dec 20	31.73000 +0.39	32.00	30.67	31.15	168,577
16 Dec 20	31.34000 +1.69	32.21	29.59	29.88	155,131
15 Dec 20	29.65000 +0.49	30.44	28.43	29.26	239,217
14 Dec 20	29.16000 +0.31	30.22	28.46	29.28	332,377
11 Dec 20	28.85000 -0.20	29.49	27.08	28.49	118,031
10 Dec 20	29.05000 +0.86	29.50	27.59	28.02	242,903
09 Dec 20	28.19000 +1.78	28.23	25.72	26.67	264,369
08 Dec 20	26.41000 -0.10	26.82	26.02	26.36	165,972
07 Dec 20	26.51000 +0.50	26.83	25.82	26.24	102,648
04 Dec 20	26.01000 -0.64	26.93	25.50	26.65	112,840
03 Dec 20	26.65000 +0.90	26.83	25.82	25.82	108,886
02 Dec 20	25.75000 +0.91	26.48	24.63	24.63	140,283
01 Dec 20	24.84000 -2.28	27.74	24.66	27.74	194,309
30 Nov 20	27.12000 +1.18	27.27	25.94	26.77	335,842
27 Nov 20	25.94000 +0.32	26.38	25.52	25.85	48,571
25 Nov 20	25.62000 +0.11	26.20	24.55	24.55	122,314
24 Nov 20	25.51000 +0.33	25.94	24.98	25.31	186,080
23 Nov 20	25.18000 +2.06	25.24	23.61	24.16	258,305
20 Nov 20	23.12000 +1.73	23.19	21.12	21.12	171,328
19 Nov 20	21.39000 +0.47	21.98	21.00	21.02	80,509
18 Nov 20	20.92000 +0.08	21.43	20.55	21.25	394,455
17 Nov 20	20.84000 -0.57	21.40	20.67	21.40	115,779
16 Nov 20	21.41000 +0.24	22.12	20.92	22.12	130,433
13 Nov 20	21.17000 +0.34	22.19	20.82	22.19	139,736
12 Nov 20	20.83000 -0.12	21.43	20.36	20.97	272,471
11 Nov 20	20.95000 +0.30	21.04	20.20	20.97	80,343
10 Nov 20	20.65000 -0.13	21.00	20.03	20.97	105,082
09 Nov 20	20.78000 +2.53	22.16	20.01	22.16	226,547
06 Nov 20	18.25000 -0.41	18.71	17.51	18.44	284,016
05 Nov 20	18.66000 -0.31	19.72	17.74	18.99	147,456
04 Nov 20	18.97000 +0.78	19.10	18.08	18.25	112,077
03 Nov 20	18.19000 -0.53	19.11	18.00	18.86	121,333
02 Nov 20	18.72000 +0.90	19.78	17.98	17.98	190,154
30 Oct 20	17.82000 -2.22	21.18	17.53	21.18	296,540
29 Oct 20	20.04000 -0.09	20.52	19.75	20.50	307,985
28 Oct 20	20.13000 -1.12	21.07	19.92	20.89	293,419
27 Oct 20	21.25000 +0.33	21.47	20.74	20.92	149,058
26 Oct 20	20.92000 -2.12	23.36	20.67	22.97	393,574
23 Oct 20	23.04000 +0.29	23.36	22.32	22.77	121,065
22 Oct 20	22.75000 -0.34	23.25	22.71	23.08	200,557
21 Oct 20	23.09000 -0.60	23.81	22.97	23.81	142,771
20 Oct 20	23.69000 -0.31	24.09	22.67	24.06	130,263
19 Oct 20	24.00000 +0.01	24.20	23.62	24.00	155,551
16 Oct 20	23.99000 +0.03	24.35	23.58	23.79	252,422
15 Oct 20	23.96000 -0.22	24.32	22.29	23.93	197,269
14 Oct 20	24.18000 -0.24	24.87	23.85	24.52	173,029
13 Oct 20	24.42000 +0.80	24.63	23.69	23.69	249,242
12 Oct 20	23.62500 -0.51	24.57	23.56	24.15	262,834
09 Oct 20	24.14000 -0.20	24.62	23.82	24.12	249,689
08 Oct 20	24.34000 -0.04	25.00	24.21	25.00	565,351
07 Oct 20	24.38000 +0.63	24.80	24.00	24.60	307,914
06 Oct 20	23.75000 +0.11	24.05	23.17	23.46	337,769
05 Oct 20	23.64000 +0.34	24.35	23.41	23.60	393,481
02 Oct 20	23.30000 -4.32	24.60	23.16	24.35	1,574,310
01 Oct 20	27.62000 -1.68	29.73	27.61	29.06	358,023
30 Sep 20	29.30000 -1.74	30.01	27.91	29.21	278,792
29 Sep 20	31.04000 +4.28	31.43	27.01	27.01	274,264
28 Sep 20	26.76000 +1.70	27.16	25.25	25.50	76,878
25 Sep 20	25.06000 +0.41	25.30	24.03	24.57	65,446
24 Sep 20	24.65000 -0.09	25.17	24.21	24.65	43,787
23 Sep 20	24.74000 -0.54	25.88	24.24	25.19	63,891
22 Sep 20	25.28000 -0.37	26.30	24.46	25.89	153,839
21 Sep 20	25.65000 -0.69	26.39	24.44	25.82	194,851
18 Sep 20	26.34000 -0.88	28.89	26.07	27.64	1,431,671
17 Sep 20	27.22000 +1.53	27.61	25.19	25.19	230,107
16 Sep 20	25.69000 +0.61	26.35	24.83	25.42	339,874
15 Sep 20	25.08000 +0.71	25.18	24.32	24.95	112,405
14 Sep 20	24.37000 +0.93	25.34	23.56	23.97	135,251
11 Sep 20	23.44000 -0.60	24.45	23.19	24.45	87,327
10 Sep 20	24.04000 +0.16	24.32	23.89	24.20	180,297
09 Sep 20	23.88000 -0.31	25.73	23.85	24.69	125,651
08 Sep 20	24.19000 -0.21	24.79	23.99	24.21	195,475
04 Sep 20	24.40000 -0.40	25.43	22.95	25.24	108,559
03 Sep 20	24.80000 -0.59	25.40	24.24	25.40	61,387
02 Sep 20	25.39000 +0.59	25.75	24.46	25.02	107,957
01 Sep 20	24.80000 -0.27	25.09	24.02	25.09	71,716
31 Aug 20	25.07000 +0.47	25.89	24.45	24.45	90,139
28 Aug 20	24.60000 +0.56	24.88	23.59	24.68	76,349
27 Aug 20	24.04000 -0.62	24.94	23.50	24.94	63,820
26 Aug 20	24.66000 -0.30	26.00	24.30	25.02	115,097
25 Aug 20	24.96000 -0.28	25.97	24.91	25.28	78,614
24 Aug 20	25.24000 -2.96	28.88	25.00	28.22	237,055
21 Aug 20	28.20000 +0.70	29.63	26.90	27.50	133,956
20 Aug 20	27.50000 +0.57	27.92	26.76	26.76	117,872
19 Aug 20	26.93000 +0.41	27.50	26.00	26.42	134,025
18 Aug 20	26.52000 +0.30	26.80	26.11	26.25	98,064
17 Aug 20	26.22000 +0.06	27.13	25.75	26.29	218,260
14 Aug 20	26.16000 +0.16	26.36	25.18	25.95	48,174
13 Aug 20	25.99500 -0.13	27.11	25.51	26.14	78,157
12 Aug 20	26.13000 +1.47	26.79	24.56	25.00	279,732
11 Aug 20	24.66000 -1.04	25.73	24.63	25.73	63,163
10 Aug 20	25.70000 +1.48	25.85	23.78	24.60	119,348
07 Aug 20	24.22000 -0.06	24.59	24.02	24.29	119,999
06 Aug 20	24.28000 -0.27	24.83	24.04	24.81	59,512
05 Aug 20	24.55000 -0.42	25.79	24.21	25.38	103,107
04 Aug 20	24.97000 -0.92	26.32	24.49	25.60	102,142
03 Aug 20	25.89000 -0.81	27.08	25.36	26.90	234,113
31 Jul 20	26.70000 -0.92	29.08	26.32	29.08	115,614
30 Jul 20	27.62000 +0.06	28.79	27.02	27.02	41,841
29 Jul 20	27.56000 -0.63	28.96	27.26	28.44	61,889
28 Jul 20	28.19000 +0.22	29.78	27.75	27.81	54,177
27 Jul 20	27.97000 +0.69	29.17	26.85	27.35	26,923
24 Jul 20	27.28000 -0.32	27.83	26.88	27.31	39,946
23 Jul 20	27.60000 -0.10	28.71	27.31	27.59	38,570
22 Jul 20	27.70000 -0.74	28.66	27.11	28.21	57,148
21 Jul 20	28.44000 -0.62	30.05	28.23	28.75	41,931
20 Jul 20	29.06000 +0.06	29.83	28.31	28.82	32,859
17 Jul 20	29.00000 +1.12	30.15	27.64	27.64	44,100
16 Jul 20	27.88000 -1.06	29.53	27.23	28.99	52,600
15 Jul 20	28.94000 +0.65	29.74	28.50	28.92	68,100
14 Jul 20	28.29000 +0.72	28.67	27.12	27.50	77,100
13 Jul 20	27.57000 -1.52	29.90	27.29	29.11	124,100
10 Jul 20	29.09000 +0.03	30.02	27.94	29.37	78,000
09 Jul 20	29.06000 -2.14	31.29	28.88	31.02	61,300
08 Jul 20	31.20000 -0.80	33.07	29.77	32.01	101,200
07 Jul 20	32.00000 -0.28	33.21	31.79	32.24	34,800
06 Jul 20	32.28000 +0.27	33.00	31.31	32.47	28,700
02 Jul 20	32.01000 +0.18	32.33	31.00	31.85	35,500
01 Jul 20	31.83000 +1.59	32.11	29.34	30.10	95,200
30 Jun 20	30.24000 -2.77	33.77	29.17	32.74	95,100
29 Jun 20	33.01000 +0.54	34.04	31.79	32.85	44,300
26 Jun 20	32.47000 -0.24	32.89	30.01	32.12	169,196
25 Jun 20	32.71000 +0.31	34.47	32.13	32.13	48,563
24 Jun 20	32.40000 -0.10	33.70	30.27	32.11	76,570
23 Jun 20	32.50000 -4.06	36.95	32.28	36.76	101,950
22 Jun 20	36.56000 +2.76	39.75	34.04	34.04	105,030
19 Jun 20	33.80000 +4.14	39.85	29.80	29.85	709,378
18 Jun 20	29.66000 +0.67	30.80	28.75	29.10	195,619
17 Jun 20	28.99000 -0.28	30.88	28.81	29.80	133,586
16 Jun 20	29.27000 -0.19	30.99	28.60	30.93	127,899
15 Jun 20	29.46000 +3.93	30.62	25.56	25.56	168,548
12 Jun 20	25.53000 -0.02	26.50	25.00	26.45	51,118
11 Jun 20	25.55500 -2.94	27.88	25.50	27.55	123,430
10 Jun 20	28.50000 +0.49	29.46	27.63	27.63	26,292
09 Jun 20	28.01000 -1.34	29.90	27.42	29.41	34,398
08 Jun 20	29.35000 -2.08	32.17	29.16	32.17	54,323
05 Jun 20	31.43000 +0.93	34.82	29.76	31.36	91,692
04 Jun 20	30.50000 -3.03	35.06	30.35	33.02	48,599
03 Jun 20	33.53000 +2.19	34.57	31.17	31.59	57,843
02 Jun 20	31.34000 -2.65	34.73	30.48	34.44	46,500
01 Jun 20	33.99000 +0.44	38.81	33.04	34.33	93,598
29 May 20	33.55000 +3.57	35.75	29.64	29.96	178,891
28 May 20	29.98000 -0.22	30.79	29.74	30.25	51,931
27 May 20	30.20000 +0.25	30.90	29.01	30.25	55,407
26 May 20	29.95000 +0.37	31.76	29.51	30.12	220,693
22 May 20	29.58000 +0.22	30.00	28.90	29.55	28,235
21 May 20	29.36000 +0.15	29.90	28.19	29.58	30,869
20 May 20	29.21000 +2.72	29.90	26.79	27.28	39,479
19 May 20	26.49000 -2.48	30.00	26.06	28.51	38,600
18 May 20	28.97000 +3.41	29.27	26.06	26.09	41,789
15 May 20	25.56000 +0.12	26.00	24.93	25.46	24,615
14 May 20	25.44000 -1.37	26.56	24.55	26.06	89,652
13 May 20	26.81000 +2.11	27.07	24.11	24.70	46,155
12 May 20	24.70000 -2.10	28.15	24.50	26.83	43,030
11 May 20	26.80000 +2.30	27.11	24.10	24.52	35,552
08 May 20	24.50000 +0.02	25.08	24.20	25.08	44,876
07 May 20	24.48000 -0.72	25.44	24.06	25.09	28,371
06 May 20	25.20000 -0.39	25.88	24.60	25.44	31,485
05 May 20	25.59000 -0.08	27.08	25.00	26.42	37,718
04 May 20	25.67000 -0.33	26.19	23.96	25.53	32,682
01 May 20	26.00000 -3.72	29.65	25.25	28.79	120,822
30 Apr 20	29.72000 +0.12	30.00	28.37	29.10	33,541
29 Apr 20	29.60000 +0.63	31.60	28.25	29.95	113,256
28 Apr 20	28.97000 -0.81	30.02	28.01	30.00	47,386
27 Apr 20	29.78000 +0.17	30.07	29.21	30.00	75,010
24 Apr 20	29.61000 +2.43	30.00	27.49	27.49	83,648
23 Apr 20	27.18000 -1.54	29.22	26.71	28.70	20,855
22 Apr 20	28.72000 +0.40	29.49	27.70	29.20	24,410
21 Apr 20	28.32000 +0.92	30.00	25.61	26.47	71,139
20 Apr 20	27.40000 +0.12	28.40	25.45	26.10	42,138
17 Apr 20	27.28000 +0.67	28.01	25.53	27.27	38,507
16 Apr 20	26.61000 +1.31	27.25	23.22	25.70	136,056
15 Apr 20	25.30000 -5.63	30.60	25.10	30.00	131,566
14 Apr 20	30.93000 -0.50	32.00	30.85	31.30	30,938
13 Apr 20	31.43000 -0.52	32.01	29.73	31.50	37,140
09 Apr 20	31.95000 +4.78	32.00	26.30	27.69	78,531
08 Apr 20	27.17000 -1.33	28.80	26.56	28.80	34,741
07 Apr 20	28.50000 +0.15	28.55	26.91	28.55	39,098
06 Apr 20	28.35000 +3.00	29.20	25.26	26.07	74,593
03 Apr 20	25.35000 -0.49	26.14	24.50	25.61	83,559
02 Apr 20	25.84000 +0.02	28.25	24.06	25.61	48,826
01 Apr 20	25.82000 -3.98	29.74	25.27	29.16	100,495
31 Mar 20	29.80000 +0.10	31.40	27.40	29.40	102,234
30 Mar 20	29.70000 +2.35	30.01	24.26	28.00	44,692
27 Mar 20	27.35000 -3.65	30.87	23.98	30.30	144,071
26 Mar 20	31.00000 -1.56	32.60	30.14	32.60	51,695
25 Mar 20	32.56000 -4.16	36.60	31.58	36.53	150,438
24 Mar 20	36.72000 -0.18	38.92	30.60	37.91	102,337
23 Mar 20	36.90000 +3.58	37.48	25.36	34.16	219,921
20 Mar 20	33.32000 +8.09	40.88	23.36	25.95	1,350,354
19 Mar 20	25.23000 +6.73	26.13	18.18	18.45	123,152
18 Mar 20	18.50000 -0.62	19.50	17.55	18.36	91,843
17 Mar 20	19.12000 +0.14	20.21	18.20	19.38	151,295
16 Mar 20	18.98000 -3.68	21.44	17.10	21.44	147,137
13 Mar 20	22.66000 +0.34	28.77	17.87	22.70	166,831
12 Mar 20	22.32000 -2.68	24.80	21.62	23.23	103,073
11 Mar 20	25.00000 -5.53	31.80	22.90	30.01	408,582
10 Mar 20	30.53000 +2.17	34.00	28.55	28.99	196,555
09 Mar 20	28.36000 +0.11	30.55	27.11	27.55	119,694
06 Mar 20	28.25000 +0.61	29.05	26.55	27.49	198,598
05 Mar 20	27.64000 -0.07	28.80	26.86	27.30	163,513
04 Mar 20	27.71000 +0.24	28.26	26.54	27.67	176,241
03 Mar 20	27.47000 +0.07	28.84	26.50	27.50	242,820
02 Mar 20	27.40000 +0.82	28.14	26.00	26.65	247,779
28 Feb 20	26.57500 -1.03	29.06	24.80	27.13	424,053
27 Feb 20	27.61000 -0.93	28.85	26.80	28.21	262,593
26 Feb 20	28.54000 +2.21	28.58	26.14	26.14	91,161
25 Feb 20	26.33000 -1.28	28.94	25.07	27.31	386,281
24 Feb 20	27.61000 +0.56	28.49	25.61	26.24	217,973
21 Feb 20	27.05000 +0.15	28.50	26.45	26.88	256,473
20 Feb 20	26.90000 +0.31	27.39	26.15	27.34	227,011
19 Feb 20	26.59000 +1.09	26.96	25.54	25.54	293,338
18 Feb 20	25.50000 -0.01	26.36	24.20	25.24	209,540
14 Feb 20	25.51000 -0.82	27.47	23.89	26.41	93,375
13 Feb 20	26.33000 +0.58	27.53	25.34	25.61	114,020
12 Feb 20	25.75000 -0.49	26.20	24.92	26.20	105,038
11 Feb 20	26.24000 -0.26	26.70	25.83	26.64	129,233
10 Feb 20	26.50000 +0.11	27.73	25.53	26.83	90,931
07 Feb 20	26.39000 +1.65	26.66	23.11	24.71	251,166
06 Feb 20	24.74000 -0.49	25.55	23.14	25.27	223,136
05 Feb 20	25.23000 -0.41	26.09	24.50	26.09	161,300
04 Feb 20	25.64000 +0.51	27.45	24.30	25.13	247,218
03 Feb 20	25.13000 +3.33	25.82	21.11	21.16	712,540
31 Jan 20	21.80000 +0.00	24.40	19.32	23.05	2,931,670

Arcutis Biotherapeutics Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	32.82000 +0.93	33.30	31.75	31.89	4,421,978
19 Oct 26	31.89000 +3.07	33.01	28.99	29.41	5,784,497
16 Oct 26	28.82000 -0.28	29.37	28.15	29.18	1,731,947
15 Oct 26	29.10000 +2.69	29.46	26.93	26.93	3,824,405
14 Oct 26	26.41000 +0.32	26.94	25.86	26.01	1,624,249
13 Oct 26	26.09000 -0.13	26.57	25.60	25.93	1,888,180
12 Oct 26	26.22000 -0.36	26.82	25.97	26.54	1,540,546
09 Oct 26	26.58000 +2.09	26.97	24.30	24.50	1,731,311
08 Oct 26	24.49000 +0.32	24.57	23.37	23.91	2,562,098
07 Oct 26	24.17000 +0.25	24.38	23.51	23.74	1,699,001
06 Oct 26	23.92000 -1.23	25.37	23.89	25.37	2,471,399
05 Oct 26	25.15000 -0.01	25.39	24.69	25.09	2,092,205
02 Oct 26	25.16000 -0.13	25.78	25.01	25.64	1,780,725
01 Oct 26	25.29000 -1.14	26.43	25.22	26.10	1,335,824
30 Sep 26	26.43000 -0.32	27.39	26.41	27.00	2,087,463
29 Sep 26	26.75000 -0.58	27.64	26.73	27.21	2,567,918
28 Sep 26	27.33000 +0.41	27.55	26.43	26.70	2,511,294
25 Sep 26	26.92000 +0.65	27.09	25.80	26.55	2,039,977
24 Sep 26	26.27000 -0.11	26.68	25.19	26.22	2,177,536
23 Sep 26	26.38000 -1.40	28.02	26.07	27.79	2,512,212
22 Sep 26	27.78000 +1.82	28.29	25.69	25.90	2,857,941
21 Sep 26	25.96000 +0.58	26.08	25.19	25.57	1,707,478
18 Sep 26	25.38000 -1.08	26.75	25.13	26.14	19,062,976
17 Sep 26	26.46000 +0.32	26.62	24.34	25.95	5,721,223
16 Sep 26	26.14000 +2.63	26.39	23.63	23.63	5,060,304
15 Sep 26	23.51000 -0.76	24.28	23.10	24.23	3,192,548
14 Sep 26	24.27000 +0.39	24.75	23.79	23.79	1,990,621
11 Sep 26	23.88500 +0.51	24.18	23.55	23.63	2,044,713
10 Sep 26	23.38000 -0.46	23.84	23.25	23.70	1,782,377
09 Sep 26	23.84000 -0.55	24.46	23.74	24.05	2,314,116
08 Sep 26	24.39000 +0.49	25.13	24.09	24.84	4,560,362
04 Sep 26	23.90000 +0.24	24.02	23.27	23.27	1,631,999
03 Sep 26	23.66000 -0.19	24.13	23.47	24.13	1,122,316
02 Sep 26	23.85000 +0.10	24.45	23.40	23.95	1,950,718
01 Sep 26	23.75000 -0.22	24.11	23.54	23.79	1,101,734
31 Aug 26	23.97000 +0.19	24.07	23.21	23.75	1,522,731
28 Aug 26	23.78000 -1.09	24.88	23.74	24.60	1,536,018
27 Aug 26	24.87000 -0.27	25.15	24.60	24.95	2,204,696
26 Aug 26	25.14000 +0.28	25.50	24.45	24.85	1,900,990
25 Aug 26	24.86000 +0.08	25.34	24.75	25.01	1,101,886
24 Aug 26	24.78000 -0.30	25.21	24.49	24.80	1,128,430
21 Aug 26	25.08000 -0.27	25.67	24.73	25.49	2,159,329
20 Aug 26	25.35000 -1.11	26.56	24.53	26.50	3,288,575
19 Aug 26	26.46000 -0.08	27.19	26.37	27.00	1,008,734
18 Aug 26	26.54000 +0.93	26.71	25.49	25.51	1,956,788
17 Aug 26	25.61000 -0.58	26.34	25.51	26.20	1,663,371
14 Aug 26	26.19000 +0.36	26.24	25.28	25.39	1,109,468
13 Aug 26	25.83000 -0.45	26.65	25.76	26.57	1,585,536
12 Aug 26	26.28000 +0.05	26.62	25.92	26.62	1,155,379
11 Aug 26	26.23000 +0.31	26.82	25.82	26.24	1,047,510
10 Aug 26	25.92000 +0.63	25.95	24.76	24.93	2,094,876
07 Aug 26	25.29000 -1.14	26.88	25.26	26.65	2,448,159
06 Aug 26	26.43000 -0.67	29.24	26.23	29.21	3,227,375
05 Aug 26	27.10000 +1.07	27.11	26.06	26.07	2,295,234
04 Aug 26	26.03000 +0.09	26.41	25.83	26.07	1,937,644
03 Aug 26	25.94000 -0.92	26.85	25.63	26.67	1,570,524
31 Jul 26	26.86000 -1.13	27.97	26.32	27.77	1,545,485
30 Jul 26	27.99000 +0.13	28.14	27.33	28.01	1,265,872
29 Jul 26	27.86000 -0.56	28.52	27.72	28.18	976,693
28 Jul 26	28.42000 +0.58	28.53	27.51	28.09	1,043,217
27 Jul 26	27.84000 +0.49	28.60	27.54	27.62	1,115,335
24 Jul 26	27.35000 +0.02	27.69	26.78	27.50	819,319
23 Jul 26	27.33000 -0.57	27.93	26.99	27.30	1,031,406
22 Jul 26	27.90000 -0.36	28.46	27.69	28.05	802,279
21 Jul 26	28.26000 +0.73	28.50	27.52	27.53	1,349,192
20 Jul 26	27.53000 -0.96	28.98	27.50	28.54	1,243,644
17 Jul 26	28.49000 +0.75	28.87	27.42	27.49	1,265,370
16 Jul 26	27.74000 -0.04	28.05	27.32	27.79	1,749,928
15 Jul 26	27.78000 +0.97	27.98	26.50	26.91	1,481,583
14 Jul 26	26.81000 -0.31	27.28	26.49	27.28	696,873
13 Jul 26	27.12000 -0.62	27.44	26.01	27.25	1,074,636
10 Jul 26	27.74000 -1.04	28.98	26.96	28.66	1,379,210
09 Jul 26	28.78000 +0.28	29.84	28.26	28.40	1,712,278
08 Jul 26	28.50000 +0.83	28.55	27.28	27.37	1,744,679
07 Jul 26	27.67000 +1.60	27.80	26.10	26.30	2,396,417
06 Jul 26	26.07000 +0.26	26.17	25.25	25.84	1,274,700
02 Jul 26	25.81000 -0.03	26.11	25.53	25.86	1,180,017
01 Jul 26	25.84000 -0.38	26.46	25.83	26.40	932,215
30 Jun 26	26.22000 -0.54	27.20	25.83	27.15	1,335,986
29 Jun 26	26.76000 -0.24	27.18	26.12	26.77	1,324,059
26 Jun 26	27.00000 +0.31	27.25	26.44	26.79	3,619,907
25 Jun 26	26.69000 -0.68	28.38	26.63	27.41	1,935,837
24 Jun 26	27.37000 +1.10	28.14	26.46	26.46	2,055,532
23 Jun 26	26.27000 -0.39	27.17	26.18	26.56	1,641,962
22 Jun 26	26.66000 +0.45	27.17	26.24	26.42	1,528,279
18 Jun 26	26.21000 -0.01	27.00	25.43	26.69	5,462,002
17 Jun 26	26.22000 +0.55	26.66	25.66	25.67	1,571,092
16 Jun 26	25.67000 +0.09	25.83	25.09	25.67	1,519,696
15 Jun 26	25.58000 +1.20	25.62	24.04	24.62	1,792,609
12 Jun 26	24.38000 -0.21	24.99	24.25	24.64	1,329,450
11 Jun 26	24.59000 +1.36	25.34	22.94	23.20	2,696,143
10 Jun 26	23.23000 +0.44	24.00	22.56	22.65	1,382,795
09 Jun 26	22.79000 +1.25	22.87	21.72	21.90	1,743,248
08 Jun 26	21.54000 +0.31	21.57	21.00	21.45	1,120,340
05 Jun 26	21.23000 -0.72	22.19	21.03	21.85	1,178,857
04 Jun 26	21.95000 +0.60	22.08	21.27	21.44	1,064,750
03 Jun 26	21.35000 +0.56	21.52	20.65	20.79	1,035,667
02 Jun 26	20.79000 -0.68	21.10	20.48	21.05	2,310,891
01 Jun 26	21.47000 +0.01	21.52	20.91	21.36	1,602,233
29 May 26	21.46000 +0.02	21.59	21.08	21.45	1,578,045
28 May 26	21.44000 +0.29	21.89	21.13	21.15	948,706
27 May 26	21.15000 +0.04	22.06	21.11	21.33	1,496,788
26 May 26	21.11000 +0.25	21.34	20.73	20.97	2,572,406
22 May 26	20.86000 -0.15	21.41	20.63	21.01	1,113,330
21 May 26	21.01000 +0.54	21.13	20.15	20.16	1,375,272
20 May 26	20.47000 +0.97	20.76	19.65	19.65	2,192,485
19 May 26	19.50000 -0.53	20.08	19.30	20.02	3,975,584
18 May 26	20.03000 -1.29	21.33	19.96	21.30	1,381,620
15 May 26	21.32000 -0.25	21.83	21.00	21.13	1,600,083
14 May 26	21.57000 -0.12	22.45	21.46	21.75	1,855,568
13 May 26	21.69000 +1.00	22.06	19.93	20.17	3,591,490
12 May 26	20.69000 -0.55	21.56	20.27	21.30	2,281,365
11 May 26	21.24000 +0.07	21.72	20.94	21.32	3,260,406
08 May 26	21.17000 +0.51	21.36	20.25	20.71	2,702,735
07 May 26	20.66000 -3.51	23.77	20.19	22.82	6,687,106
06 May 26	24.17000 +0.75	24.27	23.25	23.81	1,370,700
05 May 26	23.42000 -0.07	24.03	23.15	23.72	850,225
04 May 26	23.49000 +0.14	23.95	23.13	23.15	1,268,112
01 May 26	23.35000 +0.13	23.77	22.75	23.22	1,003,384
30 Apr 26	23.22000 +0.85	23.34	22.47	22.58	1,362,611
29 Apr 26	22.37000 -0.92	23.14	22.13	22.86	1,114,713
28 Apr 26	23.29000 -0.13	24.00	22.93	23.66	995,648
27 Apr 26	23.42000 +0.16	24.15	23.15	23.32	812,259
24 Apr 26	23.26000 +0.40	23.30	22.53	22.62	1,028,314
23 Apr 26	22.86000 -0.89	23.87	22.45	23.75	1,060,972
22 Apr 26	23.75000 +0.35	23.91	23.44	23.60	805,730
21 Apr 26	23.40000 -1.07	24.27	23.26	24.27	989,821
20 Apr 26	24.47000 -0.06	24.50	23.88	24.43	887,355
17 Apr 26	24.53000 +0.34	24.80	24.24	24.76	1,158,475
16 Apr 26	24.19000 -0.39	24.62	23.67	24.56	900,658
15 Apr 26	24.58000 -0.51	25.33	24.21	25.09	775,532
14 Apr 26	25.09000 +0.97	25.47	24.22	24.30	1,603,774
13 Apr 26	24.12000 -0.09	24.51	23.82	23.87	812,499
10 Apr 26	24.21000 -0.36	24.54	23.59	24.47	894,690
09 Apr 26	24.57000 -0.04	25.03	24.03	24.26	833,229
08 Apr 26	24.61000 +1.34	24.70	23.65	24.28	1,164,938
07 Apr 26	23.27000 -0.39	23.52	22.97	23.47	775,034
06 Apr 26	23.65500 +0.03	24.24	23.44	23.67	1,386,661
02 Apr 26	23.63000 -0.47	24.08	23.20	23.40	666,405
01 Apr 26	24.10000 +0.54	24.52	23.65	23.85	1,351,230
31 Mar 26	23.56000 +2.23	23.68	21.83	21.90	2,062,585
30 Mar 26	21.33000 +0.11	21.59	21.12	21.50	1,301,248
27 Mar 26	21.22000 -1.16	22.53	21.13	22.23	1,357,106
26 Mar 26	22.38000 -0.36	22.89	22.35	22.52	608,134
25 Mar 26	22.74000 +0.91	23.00	21.94	22.03	808,395
24 Mar 26	21.83000 -0.46	22.25	21.57	22.09	894,137
23 Mar 26	22.29000 +0.08	23.46	22.12	22.92	1,033,802
20 Mar 26	22.21000 -0.70	23.29	22.13	22.76	4,095,146
19 Mar 26	22.91000 +0.67	23.00	21.86	22.00	1,273,827
18 Mar 26	22.24000 -0.48	22.84	22.20	22.45	1,984,468
17 Mar 26	22.72000 -0.04	22.97	22.31	22.76	1,402,518
16 Mar 26	22.76000 +0.01	23.19	22.56	23.12	1,135,863
13 Mar 26	22.75000 -0.16	23.45	22.61	23.09	890,424
12 Mar 26	22.91000 -1.04	23.44	22.50	23.44	1,086,987
11 Mar 26	23.95000 -0.64	24.50	23.51	24.36	630,854
10 Mar 26	24.59000 -0.23	25.53	24.39	25.12	973,183
09 Mar 26	24.82000 +0.82	24.92	23.76	23.92	1,035,755
06 Mar 26	24.00000 +0.03	24.09	23.25	23.57	1,113,169
05 Mar 26	23.97000 -0.15	24.30	23.69	23.70	1,241,427
04 Mar 26	24.12000 +0.52	24.56	22.85	23.45	1,400,045
03 Mar 26	23.60000 -1.16	24.53	22.89	24.04	1,888,465
02 Mar 26	24.76000 -2.21	26.12	24.65	25.93	1,977,357
27 Feb 26	26.97000 -1.60	28.15	26.60	27.95	2,118,705
26 Feb 26	28.57000 +1.56	28.80	24.87	27.69	3,152,666
25 Feb 26	27.01000 +0.03	27.65	26.76	27.04	1,311,648
24 Feb 26	26.98000 +0.67	27.02	26.08	26.08	770,441
23 Feb 26	26.31000 +0.89	26.45	24.88	25.50	1,155,777
20 Feb 26	25.41500 -2.53	28.12	24.95	27.74	2,702,682
19 Feb 26	27.95000 +1.24	28.01	26.28	26.59	1,213,182
18 Feb 26	26.71000 +0.10	27.32	26.53	26.60	1,097,782
17 Feb 26	26.61000 +0.75	26.67	25.50	25.85	1,177,889
13 Feb 26	25.86000 -0.85	26.97	25.83	26.85	777,805
12 Feb 26	26.71000 +0.12	26.76	25.89	26.68	1,099,967
11 Feb 26	26.59000 -0.29	27.18	25.84	26.91	675,172
10 Feb 26	26.88000 +0.00	27.24	26.47	26.74	696,581
09 Feb 26	26.88000 -0.44	27.62	26.60	27.33	883,117
06 Feb 26	27.32000 +1.25	27.50	26.41	26.50	1,286,944
05 Feb 26	26.07000 -0.01	26.73	25.96	26.18	1,536,680
04 Feb 26	26.08000 -0.11	26.20	25.58	26.06	2,299,975
03 Feb 26	26.19000 +0.62	26.67	25.03	25.43	979,818
02 Feb 26	25.57000 +0.20	25.75	24.50	25.03	1,443,227
30 Jan 26	25.37000 -0.36	25.63	24.96	25.37	929,185
29 Jan 26	25.73000 +0.28	25.95	25.22	25.29	1,250,312
28 Jan 26	25.45000 -0.88	26.39	25.40	26.19	742,377
27 Jan 26	26.33000 +0.01	26.97	26.01	26.32	745,444
26 Jan 26	26.32000 +0.12	26.62	25.51	25.80	1,128,722
23 Jan 26	26.20000 -0.45	26.90	26.09	26.41	1,317,252
22 Jan 26	26.65000 -0.05	27.08	26.18	26.69	1,699,224
21 Jan 26	26.70000 +0.83	26.75	25.57	25.74	1,741,564
20 Jan 26	25.87000 +0.02	26.00	25.12	25.32	994,581
16 Jan 26	25.85000 -0.51	26.63	25.80	26.49	1,094,009
15 Jan 26	26.36000 -0.37	26.89	25.99	26.65	1,104,574
14 Jan 26	26.73000 +0.68	26.93	25.77	25.85	1,288,958
13 Jan 26	26.05000 -0.73	26.78	25.35	26.69	2,024,856
12 Jan 26	26.78000 -1.44	28.10	25.45	27.75	3,631,520
09 Jan 26	28.22000 -1.66	30.75	28.11	30.00	1,745,882
08 Jan 26	29.88000 +0.30	30.26	28.86	29.17	1,695,753
07 Jan 26	29.58000 +0.36	30.60	28.75	29.37	1,564,354
06 Jan 26	29.22000 -0.98	30.44	29.12	30.01	1,350,604
05 Jan 26	30.20000 +1.20	30.24	28.60	29.03	1,842,178
02 Jan 26	29.00000 -0.04	29.88	28.49	28.94	1,652,788
31 Dec 25	29.04000 +0.96	29.67	28.08	28.08	1,870,736
30 Dec 25	28.08000 -0.48	28.65	27.71	28.47	1,275,598
29 Dec 25	28.56000 -0.41	29.09	28.30	28.99	1,340,588
26 Dec 25	28.97000 -0.48	29.39	28.84	29.31	1,242,283
24 Dec 25	29.45000 +0.14	29.55	29.14	29.34	383,001
23 Dec 25	29.31000 -0.59	30.26	29.28	29.75	1,383,706
22 Dec 25	29.90000 +1.89	30.00	27.97	28.26	2,175,311
19 Dec 25	28.01000 +0.23	28.66	27.82	28.00	3,881,591
18 Dec 25	27.78000 -0.56	28.90	27.55	28.54	1,815,172
17 Dec 25	28.34000 -0.19	28.69	28.05	28.58	1,417,011
16 Dec 25	28.53000 -0.42	29.43	28.37	28.64	2,257,368
15 Dec 25	28.95000 -0.07	29.50	28.45	29.20	1,838,495
12 Dec 25	29.02000 -0.45	29.50	28.30	29.35	1,732,882
11 Dec 25	29.47000 -0.30	30.14	29.32	29.81	2,412,392
10 Dec 25	29.77000 +0.01	30.20	29.30	29.92	1,292,962
09 Dec 25	29.76000 -1.27	31.12	29.33	30.85	2,144,172
08 Dec 25	31.03000 -0.17	31.77	30.88	31.40	1,924,955
05 Dec 25	31.20000 +0.04	31.45	30.39	31.03	1,284,747
04 Dec 25	31.16000 +1.20	31.39	29.37	29.37	2,040,101
03 Dec 25	29.96000 +0.53	30.18	29.28	29.76	1,838,498
02 Dec 25	29.43000 -0.94	30.48	28.95	30.14	2,030,030
01 Dec 25	30.37000 -0.28	30.65	29.85	30.24	1,574,897
28 Nov 25	30.65000 -0.31	31.27	30.39	31.27	1,089,505
26 Nov 25	30.96000 +0.23	31.10	30.38	30.98	1,924,756
25 Nov 25	30.73000 -0.03	31.00	30.25	30.75	1,707,272
24 Nov 25	30.76000 +1.27	31.09	29.64	29.83	3,499,926
21 Nov 25	29.49000 +2.16	30.01	27.08	27.15	2,592,291
20 Nov 25	27.33000 -0.56	28.49	27.22	28.40	2,539,789
19 Nov 25	27.89000 +0.61	28.96	27.00	27.21	3,378,424
18 Nov 25	27.28000 +1.11	27.92	25.55	25.87	3,208,514
17 Nov 25	26.17000 +1.17	26.82	24.82	24.86	4,136,991
14 Nov 25	25.00000 +2.14	25.20	22.26	22.28	3,358,765
13 Nov 25	22.86000 -0.59	23.77	22.78	23.37	2,390,000
12 Nov 25	23.45000 -0.58	24.39	23.24	24.05	1,589,209
11 Nov 25	24.03000 +0.28	24.12	23.39	23.62	1,629,859
10 Nov 25	23.75000 -0.48	24.86	23.74	24.70	1,729,821
07 Nov 25	24.23000 -0.87	25.12	23.32	25.10	3,018,956
06 Nov 25	25.10000 +0.72	25.35	23.77	23.93	2,516,998
05 Nov 25	24.38000 +0.37	24.55	23.52	23.79	2,680,506
04 Nov 25	24.01000 -0.75	24.59	23.85	23.95	2,793,621
03 Nov 25	24.76000 -0.55	25.43	24.22	25.15	2,049,329
31 Oct 25	25.31000 +0.39	25.56	24.63	24.69	2,299,597
30 Oct 25	24.92000 -0.37	27.08	24.77	25.89	3,059,320
29 Oct 25	25.29000 +0.34	25.99	23.48	25.83	5,449,157
28 Oct 25	24.95000 +5.31	25.75	22.00	22.50	12,053,653
27 Oct 25	19.64000 -0.47	20.60	19.60	20.33	1,825,156
24 Oct 25	20.11000 +0.03	20.32	19.95	20.32	1,186,437
23 Oct 25	20.08000 +0.27	20.36	19.68	19.80	1,188,791
22 Oct 25	19.81000 -0.83	20.73	19.66	20.44	1,517,480
21 Oct 25	20.64000 -0.24	20.94	20.55	20.89	869,614
20 Oct 25	20.88000 +0.00	21.20	20.42	21.20	1,671,995
17 Oct 25	20.88000 -0.03	21.08	20.30	20.63	1,319,874
16 Oct 25	20.91000 -0.72	21.84	20.34	21.75	1,618,314
15 Oct 25	21.63000 +1.20	21.72	20.46	20.50	1,977,891
14 Oct 25	20.43000 -0.29	20.60	20.16	20.49	1,036,796
13 Oct 25	20.72000 +0.67	21.06	20.16	20.22	2,022,372
10 Oct 25	20.05000 -0.66	20.73	19.76	20.73	1,819,740
09 Oct 25	20.71000 -0.53	21.41	20.57	21.14	1,631,179
08 Oct 25	21.24000 +0.67	21.56	20.40	20.63	2,472,781
07 Oct 25	20.57000 +0.81	20.89	19.41	19.84	1,924,385
06 Oct 25	19.76000 -0.16	20.44	19.65	19.89	2,145,143
03 Oct 25	19.92000 -1.33	21.30	19.85	21.30	2,659,804
02 Oct 25	21.25000 +1.49	21.29	19.52	20.00	2,784,011
01 Oct 25	19.76000 +0.91	20.10	18.79	18.90	3,341,563
30 Sep 25	18.85000 +0.23	19.36	18.62	18.87	2,554,684
29 Sep 25	18.62000 +1.05	19.21	17.67	17.73	4,141,327
26 Sep 25	17.57000 +0.84	17.69	16.71	16.75	1,435,203
25 Sep 25	16.73000 -0.57	17.35	16.57	17.20	1,024,395
24 Sep 25	17.30000 -0.30	17.95	17.15	17.64	979,719
23 Sep 25	17.60000 +0.23	18.07	17.29	17.38	2,163,447
22 Sep 25	17.37500 +0.00	17.84	17.28	17.43	1,033,354
19 Sep 25	17.38000 -0.33	17.82	17.00	17.57	2,081,620
18 Sep 25	17.71000 +0.57	17.88	17.31	17.31	1,354,182
17 Sep 25	17.14000 +0.17	17.80	17.05	17.13	1,408,994
16 Sep 25	16.97000 +0.04	17.17	16.82	16.83	2,079,243
15 Sep 25	16.93000 -0.36	17.20	16.62	17.20	1,168,455
12 Sep 25	17.29000 -0.40	17.71	16.92	17.63	1,407,041
11 Sep 25	17.69000 +0.12	17.85	17.49	17.51	1,274,400
10 Sep 25	17.57000 -0.36	18.15	17.29	17.97	2,045,318
09 Sep 25	17.93000 +0.60	18.10	17.23	17.23	3,024,942
08 Sep 25	17.33000 +0.18	17.62	17.12	17.31	1,984,189
05 Sep 25	17.15000 +0.94	17.21	16.21	16.24	2,694,551
04 Sep 25	16.21000 +0.27	16.55	15.93	15.94	1,856,209
03 Sep 25	15.94000 +0.62	16.11	15.13	15.22	1,676,132
02 Sep 25	15.32000 -0.20	16.12	15.24	15.46	1,173,291
29 Aug 25	15.52000 +0.03	15.59	15.10	15.53	1,185,374
28 Aug 25	15.49000 -0.16	15.69	15.12	15.66	1,342,237
27 Aug 25	15.65000 -0.18	15.96	15.45	15.79	893,871
26 Aug 25	15.83000 +0.14	15.94	15.61	15.70	1,187,572
25 Aug 25	15.69000 -0.30	16.17	15.65	16.00	1,164,172
22 Aug 25	15.98500 +0.19	16.27	15.43	15.50	1,412,386
21 Aug 25	15.79000 +0.00	15.95	15.43	15.62	936,738
20 Aug 25	15.79000 +0.02	16.07	15.52	15.76	1,326,668
19 Aug 25	15.77000 -0.97	16.75	15.73	16.70	1,178,340
18 Aug 25	16.74000 -0.15	17.29	16.52	16.93	1,593,288
15 Aug 25	16.89000 +0.91	16.91	16.08	16.11	2,006,845
14 Aug 25	15.98000 +0.35	16.14	15.14	15.21	2,475,782
13 Aug 25	15.63000 +0.89	15.89	14.80	14.97	2,927,628
12 Aug 25	14.74000 +0.55	14.83	14.08	14.22	1,471,467
11 Aug 25	14.19000 -0.58	14.63	14.03	14.52	1,624,130
08 Aug 25	14.77000 +0.65	14.80	13.69	14.03	2,613,468
07 Aug 25	14.12000 -1.24	16.39	13.73	16.27	4,360,755
06 Aug 25	15.36000 +0.03	15.68	14.76	15.05	1,918,947
05 Aug 25	15.32500 +0.80	15.34	14.37	14.51	1,845,449
04 Aug 25	14.52000 +0.23	14.68	13.97	14.29	1,261,146
01 Aug 25	14.29000 -0.29	14.55	14.12	14.37	1,672,453
31 Jul 25	14.58000 +0.00	14.66	14.31	14.37	1,165,388
30 Jul 25	14.58000 -0.41	15.38	14.34	15.14	1,498,765
29 Jul 25	14.99000 +0.03	15.11	14.72	15.02	1,255,070
28 Jul 25	14.96000 +0.10	15.23	14.84	14.90	1,409,068
25 Jul 25	14.86000 -0.16	15.21	14.44	14.94	1,670,917
24 Jul 25	15.02000 +0.11	15.17	14.76	14.83	1,206,342
23 Jul 25	14.91000 +0.36	14.99	14.44	14.67	1,106,892
22 Jul 25	14.55000 +0.21	14.71	14.10	14.25	1,325,534
21 Jul 25	14.34000 -0.33	15.16	14.28	14.95	1,234,426
18 Jul 25	14.67000 -0.81	15.78	14.36	15.65	1,688,536
17 Jul 25	15.48000 +0.05	15.57	15.17	15.45	935,737
16 Jul 25	15.43000 +0.03	15.89	15.00	15.55	1,772,114
15 Jul 25	15.40000 -0.50	15.97	15.23	15.95	1,553,934
14 Jul 25	15.90000 +0.89	15.93	14.92	14.98	1,975,499
11 Jul 25	15.01000 -0.26	15.30	14.70	15.24	1,429,981
10 Jul 25	15.27000 +1.05	15.35	14.04	14.14	2,341,460
09 Jul 25	14.22000 +0.46	14.53	13.88	13.99	2,061,754
08 Jul 25	13.76000 +0.37	13.89	13.35	13.44	1,454,060
07 Jul 25	13.39000 -0.43	13.80	13.06	13.75	2,005,756
03 Jul 25	13.82000 +0.06	13.91	13.51	13.78	778,148
02 Jul 25	13.76000 +0.01	13.98	13.51	13.73	1,654,756
01 Jul 25	13.75000 -0.27	14.31	13.65	13.89	1,614,540
30 Jun 25	14.02000 +0.28	14.10	13.47	13.75	1,936,333
27 Jun 25	13.74000 -0.66	14.40	13.65	14.40	2,334,861
26 Jun 25	14.40000 -0.07	14.58	14.23	14.39	1,335,848
25 Jun 25	14.47000 +0.14	14.65	13.97	14.33	2,157,405
24 Jun 25	14.33000 -0.07	14.69	14.10	14.54	2,359,600
23 Jun 25	14.40000 +0.58	14.53	13.67	13.68	3,175,145
20 Jun 25	13.82000 +0.15	14.30	13.63	13.82	1,902,249
18 Jun 25	13.67000 +0.41	13.99	13.21	13.35	2,334,840
17 Jun 25	13.26000 -0.14	13.30	12.97	13.26	1,310,373
16 Jun 25	13.40000 -0.03	13.84	13.06	13.62	2,019,452
13 Jun 25	13.43000 -0.07	13.55	12.72	13.03	2,228,573
12 Jun 25	13.50000 -0.23	13.80	13.37	13.62	1,368,338
11 Jun 25	13.73000 -0.16	14.42	13.70	14.25	2,993,546
10 Jun 25	13.89000 -0.32	14.41	13.86	14.16	1,547,025
09 Jun 25	14.21000 -0.16	14.85	14.08	14.75	1,545,623
06 Jun 25	14.37000 +0.86	14.55	13.67	13.90	2,441,579
05 Jun 25	13.51000 +0.24	13.73	13.04	13.25	1,332,440
04 Jun 25	13.27000 +0.00	13.47	13.25	13.26	1,411,960
03 Jun 25	13.27000 -0.21	13.51	13.10	13.45	1,273,890
02 Jun 25	13.48000 +0.44	13.65	13.12	13.12	1,893,631
30 May 25	13.04000 -0.63	13.55	12.83	13.55	3,324,862
29 May 25	13.67000 +0.09	13.87	13.37	13.73	1,488,512
28 May 25	13.58000 -0.56	14.16	13.53	14.16	1,308,914
27 May 25	14.14000 +0.16	14.30	13.73	14.26	2,073,436
23 May 25	13.98000 +0.32	14.00	13.27	13.49	1,646,232
22 May 25	13.66000 -0.10	14.10	13.49	13.74	3,107,115
21 May 25	13.76000 -0.75	14.38	13.57	14.31	2,005,137
20 May 25	14.51000 -0.13	14.75	14.14	14.70	1,916,026
19 May 25	14.64000 +0.53	14.67	13.66	13.78	1,381,502
16 May 25	14.11000 +0.48	14.19	13.57	13.79	1,873,935
15 May 25	13.63000 +0.03	13.78	13.31	13.55	1,413,273
14 May 25	13.60000 -0.22	14.13	13.54	13.94	2,080,959
13 May 25	13.82000 -0.57	14.56	13.63	14.53	2,075,810
12 May 25	14.39000 +0.86	14.61	13.50	13.51	2,289,335
09 May 25	13.53000 +0.01	13.93	13.15	13.50	1,987,630
08 May 25	13.51500 -0.18	14.21	13.43	13.63	2,672,703
07 May 25	13.70000 -0.62	14.34	12.42	14.24	4,689,124
06 May 25	14.32000 -1.09	15.56	14.32	14.97	3,503,562
05 May 25	15.41000 +0.17	15.67	15.02	15.26	2,056,609
02 May 25	15.24000 +0.59	15.58	14.74	14.75	1,564,448
01 May 25	14.65000 -0.26	14.95	14.13	14.95	1,498,719
30 Apr 25	14.91000 +0.16	15.00	14.19	14.39	1,276,137
29 Apr 25	14.75000 +0.22	14.84	14.11	14.46	1,234,970
28 Apr 25	14.53000 -0.08	14.96	14.19	14.71	1,047,282
25 Apr 25	14.61000 -0.11	14.77	14.21	14.56	829,517
24 Apr 25	14.72000 +0.27	14.93	14.27	14.44	1,414,804
23 Apr 25	14.45000 +0.62	15.02	14.20	14.35	1,704,358
22 Apr 25	13.83000 +0.30	14.00	13.57	13.74	2,253,453
21 Apr 25	13.53000 +0.52	14.01	12.79	12.79	2,445,218
17 Apr 25	13.01000 +0.05	13.86	12.75	12.96	1,597,592
16 Apr 25	12.96000 -0.23	13.13	12.51	12.94	1,655,592
15 Apr 25	13.19000 +0.25	13.67	12.86	12.86	2,351,222
14 Apr 25	12.94000 +0.35	13.24	12.65	13.06	2,017,362
11 Apr 25	12.59000 -0.85	13.13	11.86	13.11	4,852,778
10 Apr 25	13.44000 -1.13	13.87	12.80	13.87	2,510,559
09 Apr 25	14.57000 +1.28	14.80	12.25	12.87	3,980,413
08 Apr 25	13.29000 -1.01	15.18	13.11	15.10	2,676,599
07 Apr 25	14.30000 -0.43	15.00	13.01	13.60	3,016,902
04 Apr 25	14.73000 -1.43	16.04	14.26	15.60	2,139,056
03 Apr 25	16.16000 -0.44	16.85	15.44	15.95	2,620,113
02 Apr 25	16.60000 +1.62	17.43	14.51	14.61	5,355,748
01 Apr 25	14.98000 -0.66	15.57	14.81	15.57	1,457,092
31 Mar 25	15.64000 -0.09	16.11	14.76	15.10	3,060,274
28 Mar 25	15.73000 -0.36	16.27	15.41	16.00	1,450,790
27 Mar 25	16.09000 -0.38	16.62	15.96	16.39	1,461,278
26 Mar 25	16.47000 -0.64	17.55	16.38	17.12	1,556,351
25 Mar 25	17.11000 -0.18	17.75	16.80	17.64	2,879,221
24 Mar 25	17.29000 +0.28	17.64	16.91	17.30	2,472,772
21 Mar 25	17.01000 +0.24	17.12	16.27	16.62	1,965,859
20 Mar 25	16.77000 +0.17	17.50	16.63	16.70	3,286,011
19 Mar 25	16.60000 +0.73	16.85	15.70	16.03	2,408,845
18 Mar 25	15.87000 -0.55	16.35	15.45	16.24	3,440,810
17 Mar 25	16.42000 +1.80	17.70	14.26	14.69	8,834,038
14 Mar 25	14.62000 -0.19	15.38	14.51	14.87	1,689,718
13 Mar 25	14.81000 -0.35	15.40	14.63	15.12	1,040,333
12 Mar 25	15.16000 -0.33	16.09	14.73	15.76	2,345,043
11 Mar 25	15.49000 +1.11	15.50	14.16	14.39	2,573,941
10 Mar 25	14.38000 -0.34	14.73	14.14	14.32	1,810,984
07 Mar 25	14.72000 +0.22	14.86	13.80	14.50	1,501,134
06 Mar 25	14.50000 -0.28	15.10	14.24	14.53	2,026,715
05 Mar 25	14.78000 +1.38	14.82	13.30	13.35	2,954,890
04 Mar 25	13.40000 +0.57	14.00	12.25	12.60	2,859,988
03 Mar 25	12.83000 -0.86	13.85	12.67	13.57	2,830,813
28 Feb 25	13.69000 +0.89	13.71	12.61	12.74	2,603,211
27 Feb 25	12.80000 -0.42	13.40	12.68	13.24	1,952,867
26 Feb 25	13.22000 +1.02	13.85	12.52	13.85	3,953,574
25 Feb 25	12.20000 -0.19	12.60	11.75	12.48	2,796,714
24 Feb 25	12.39000 -0.63	13.06	12.35	12.96	1,536,817
21 Feb 25	13.02000 -0.40	13.94	12.75	13.62	1,834,610
20 Feb 25	13.42000 +0.43	13.74	12.87	12.93	1,658,236
19 Feb 25	12.99000 +0.48	13.23	12.42	12.44	1,842,092
18 Feb 25	12.51000 -0.27	13.62	12.32	12.87	1,670,546
14 Feb 25	12.78000 +0.47	12.82	12.19	12.41	1,663,812
13 Feb 25	12.31000 -0.90	13.22	11.55	13.08	4,914,692
12 Feb 25	13.21000 +1.81	13.88	11.15	11.20	7,525,570
11 Feb 25	11.40000 -0.19	11.48	11.13	11.37	1,514,683
10 Feb 25	11.59000 -0.02	11.81	11.18	11.75	2,293,082
07 Feb 25	11.61000 -0.81	12.90	11.38	12.73	2,688,119
06 Feb 25	12.42000 -0.76	13.35	12.41	13.27	1,411,026
05 Feb 25	13.18000 +0.08	13.39	12.98	13.13	1,009,576
04 Feb 25	13.10000 +0.41	13.15	12.09	12.60	1,871,369
03 Feb 25	12.69000 -0.55	13.03	12.53	12.88	1,899,775
31 Jan 25	13.24000 -0.43	13.85	13.16	13.70	1,662,462
30 Jan 25	13.67000 -0.05	13.95	13.37	13.89	2,230,655
29 Jan 25	13.72000 -0.21	14.23	13.48	13.88	1,417,571
28 Jan 25	13.93000 -0.32	14.57	13.67	14.32	1,311,443
27 Jan 25	14.25000 +0.40	15.09	13.38	13.67	2,870,355
24 Jan 25	13.85000 +0.25	14.23	13.33	13.50	1,936,161
23 Jan 25	13.60000 -0.11	14.29	13.40	13.67	2,292,269
22 Jan 25	13.71000 +0.63	13.74	13.03	13.03	1,393,954
21 Jan 25	13.08000 +0.40	13.37	12.78	12.78	1,457,613
17 Jan 25	12.68000 -1.07	13.95	12.61	13.84	2,201,478
16 Jan 25	13.75000 -0.17	13.97	13.40	13.93	1,169,588
15 Jan 25	13.92000 +0.64	14.36	13.50	13.59	1,718,254
14 Jan 25	13.28000 -0.35	14.12	13.10	13.86	1,835,056
13 Jan 25	13.63000 -0.18	14.99	13.15	14.99	2,232,835
10 Jan 25	13.81000 -1.46	15.06	13.70	14.90	2,071,934
08 Jan 25	15.27000 -0.49	15.98	15.15	15.55	1,858,321
07 Jan 25	15.76000 +1.05	16.20	14.89	15.13	2,886,137
06 Jan 25	14.71000 +0.09	15.12	14.44	14.75	1,363,369
03 Jan 25	14.62000 +0.06	14.98	14.36	14.57	1,529,191
02 Jan 25	14.56000 +0.63	15.40	14.16	14.20	2,460,701
31 Dec 24	13.93000 -0.27	14.48	13.79	14.35	1,285,685
30 Dec 24	14.20000 -0.10	14.64	13.91	14.34	1,339,142
27 Dec 24	14.30000 -0.63	15.03	14.19	14.88	1,590,113
26 Dec 24	14.93000 -0.06	15.22	14.63	14.80	1,340,461
24 Dec 24	14.99000 +0.02	15.10	14.43	15.01	1,274,050
23 Dec 24	14.97000 -0.02	15.73	14.91	15.10	2,298,979
20 Dec 24	14.99000 +0.88	15.79	14.18	14.25	5,215,824
19 Dec 24	14.11000 +0.71	14.35	12.66	13.71	2,655,515
18 Dec 24	13.40000 -1.46	14.99	12.79	14.79	1,980,107
17 Dec 24	14.86000 +1.29	15.02	13.45	13.45	3,434,668
16 Dec 24	13.57000 +0.88	13.60	12.63	12.77	1,860,088
13 Dec 24	12.69000 +0.44	13.39	12.12	12.25	2,548,223
12 Dec 24	12.25000 -0.52	12.89	12.07	12.73	1,724,319
11 Dec 24	12.77000 -0.38	13.48	12.30	13.30	1,697,588
10 Dec 24	13.15000 +0.57	13.24	12.25	12.49	2,225,571
09 Dec 24	12.58000 +0.18	12.93	12.32	12.58	1,399,260
06 Dec 24	12.40000 +0.09	12.98	12.15	12.43	1,502,217
05 Dec 24	12.31000 -0.30	12.91	12.11	12.66	1,212,371
04 Dec 24	12.61000 +0.34	12.71	12.10	12.49	1,892,910
03 Dec 24	12.27000 -0.14	12.59	12.21	12.23	1,361,159
02 Dec 24	12.41500 -0.63	13.00	12.23	13.00	2,246,732
29 Nov 24	13.04000 +1.33	13.50	11.67	11.78	2,558,895
27 Nov 24	11.71000 +0.20	11.88	11.38	11.60	1,695,963
26 Nov 24	11.51000 +0.74	11.64	10.57	10.78	2,646,086
25 Nov 24	10.77000 +0.63	11.10	10.21	10.21	2,268,107
22 Nov 24	10.14000 -0.10	10.37	10.05	10.23	1,110,712
21 Nov 24	10.24000 +0.06	10.72	10.03	10.26	1,358,369
20 Nov 24	10.18000 +0.09	10.42	9.93	10.18	1,023,490
19 Nov 24	10.09000 +0.66	10.10	9.19	9.33	1,541,056
18 Nov 24	9.43000 +0.17	9.46	8.90	9.27	1,960,047
15 Nov 24	9.26000 -0.67	10.04	9.11	9.84	2,900,134
14 Nov 24	9.93000 -0.54	10.59	9.90	10.41	2,107,251
13 Nov 24	10.47000 +0.22	10.76	10.04	10.33	2,276,463
12 Nov 24	10.25000 -0.59	10.74	10.20	10.60	1,723,905
11 Nov 24	10.84000 +0.02	11.02	10.74	10.97	1,923,728
08 Nov 24	10.82000 +0.42	11.44	10.35	10.47	4,021,539
07 Nov 24	10.40000 +0.74	10.78	9.90	10.30	4,726,354
06 Nov 24	9.66000 +0.36	9.90	9.07	9.37	3,279,250
05 Nov 24	9.30000 +0.58	9.33	8.45	8.59	2,440,128
04 Nov 24	8.72000 +0.05	8.86	8.29	8.53	2,268,991
01 Nov 24	8.67000 +0.36	9.10	8.45	8.45	2,054,170
31 Oct 24	8.31000 -0.21	8.52	8.21	8.46	1,133,040
30 Oct 24	8.52000 -0.04	8.86	8.48	8.48	905,404
29 Oct 24	8.56000 -0.15	8.76	8.32	8.70	1,468,980
28 Oct 24	8.71000 -0.04	8.97	8.57	8.78	1,059,505
25 Oct 24	8.75000 +0.34	8.88	8.37	8.39	1,796,732
24 Oct 24	8.41000 +0.06	8.61	8.19	8.34	1,853,085
23 Oct 24	8.35000 +0.01	8.50	8.11	8.32	2,008,723
22 Oct 24	8.34000 +0.03	8.46	8.03	8.24	2,546,291
21 Oct 24	8.31000 -0.41	8.81	8.27	8.75	2,308,428
18 Oct 24	8.72000 -0.77	9.71	8.63	9.42	2,639,050
17 Oct 24	9.49000 -0.23	9.79	9.44	9.73	936,878
16 Oct 24	9.72000 +0.37	9.81	9.33	9.37	1,092,977
15 Oct 24	9.35000 -0.39	9.85	9.26	9.77	1,339,762
14 Oct 24	9.74000 -0.05	9.87	9.48	9.70	1,183,984
11 Oct 24	9.79000 +0.01	9.84	9.23	9.74	2,111,032
10 Oct 24	9.78000 -0.02	9.81	9.59	9.70	1,065,950
09 Oct 24	9.80000 +0.12	9.87	9.45	9.64	1,065,422
08 Oct 24	9.68000 -0.11	10.09	9.66	9.80	1,157,989
07 Oct 24	9.79000 -0.23	10.05	9.62	10.00	1,359,432
04 Oct 24	10.02000 -0.15	10.44	9.83	10.20	1,621,758
03 Oct 24	10.17500 -0.05	10.67	10.06	10.14	2,269,802
02 Oct 24	10.23000 +0.68	10.34	9.43	9.51	1,901,194
01 Oct 24	9.55000 +0.25	9.62	9.21	9.27	2,485,995
30 Sep 24	9.30000 -0.06	9.74	9.14	9.32	1,962,046
27 Sep 24	9.36000 +0.20	9.37	9.04	9.25	1,595,942
26 Sep 24	9.16000 +0.06	9.68	9.11	9.12	2,238,343
25 Sep 24	9.10000 -0.58	9.79	9.02	9.68	1,410,623
24 Sep 24	9.68000 +0.05	10.03	9.40	9.61	1,327,703
23 Sep 24	9.63000 -0.52	10.25	9.47	10.12	1,983,401
20 Sep 24	10.15000 +0.01	10.31	9.78	10.17	3,608,495
19 Sep 24	10.14000 -0.26	11.18	10.04	10.69	4,393,921
18 Sep 24	10.40000 +0.03	10.71	9.90	10.26	2,546,686
17 Sep 24	10.37000 +0.21	10.80	10.23	10.23	1,936,458
16 Sep 24	10.16000 -0.50	10.98	10.02	10.70	1,442,298
13 Sep 24	10.66000 +0.14	10.70	10.34	10.60	1,072,949
12 Sep 24	10.52000 +0.00	10.95	10.09	10.48	1,389,914
11 Sep 24	10.52000 -0.35	10.76	10.34	10.76	1,415,021
10 Sep 24	10.87000 +0.10	11.01	10.58	10.75	1,358,898
09 Sep 24	10.77000 +0.41	11.16	10.41	10.46	1,735,993
06 Sep 24	10.36000 -0.47	10.96	10.18	10.82	1,731,959
05 Sep 24	10.83000 +0.37	10.96	10.34	10.46	1,008,456
04 Sep 24	10.46000 -0.04	11.19	10.21	10.34	1,245,569
03 Sep 24	10.50000 -0.38	11.08	10.28	10.78	1,259,777
30 Aug 24	10.88000 -0.12	11.33	10.60	11.20	1,511,448
29 Aug 24	11.00000 +0.31	11.24	10.70	10.74	1,740,053
28 Aug 24	10.69000 +0.16	10.95	10.41	10.53	1,535,050
27 Aug 24	10.53000 -0.05	10.87	10.50	10.58	1,880,584
26 Aug 24	10.58000 +0.75	10.59	9.60	9.89	3,264,457
23 Aug 24	9.83000 +1.51	10.16	8.46	8.46	6,240,254
22 Aug 24	8.32000 -0.02	8.48	8.24	8.32	1,048,321
21 Aug 24	8.34000 -0.08	8.73	8.16	8.48	1,810,035
20 Aug 24	8.42000 -0.23	8.64	8.15	8.54	1,580,555
19 Aug 24	8.65000 +0.16	8.70	8.13	8.48	2,325,407
16 Aug 24	8.49000 -0.01	8.59	8.17	8.53	2,749,951
15 Aug 24	8.50000 -1.08	9.21	8.25	9.20	6,846,244
14 Aug 24	9.58000 -0.37	10.02	9.26	10.01	2,643,513
13 Aug 24	9.95000 +0.46	10.19	9.40	9.60	2,600,996
12 Aug 24	9.49000 -0.22	9.77	9.32	9.69	1,612,305
09 Aug 24	9.71000 +0.77	9.73	8.95	9.07	1,763,911
08 Aug 24	8.94000 +0.09	9.34	8.82	8.96	2,111,628
07 Aug 24	8.85000 -0.15	9.23	8.77	9.13	1,176,257
06 Aug 24	9.00000 -0.10	9.41	8.88	9.10	1,193,926
05 Aug 24	9.09500 -0.15	9.38	7.86	8.01	2,531,241
02 Aug 24	9.25000 -0.23	9.31	8.71	9.07	2,005,431
01 Aug 24	9.48000 -0.59	10.22	9.43	10.09	1,669,984
31 Jul 24	10.07000 +0.44	10.63	9.58	9.73	2,042,161
30 Jul 24	9.63000 +0.06	10.00	9.35	9.68	1,494,083
29 Jul 24	9.57000 -0.50	10.16	9.10	10.06	3,661,073
26 Jul 24	10.07000 -0.03	10.51	9.99	10.26	1,458,027
25 Jul 24	10.10000 +0.33	10.68	9.63	9.74	2,291,038
24 Jul 24	9.77000 -0.43	10.48	9.75	10.04	1,395,701
23 Jul 24	10.20000 +0.35	10.31	9.78	9.80	1,900,411
22 Jul 24	9.85000 +0.10	10.02	9.55	9.89	1,715,651
19 Jul 24	9.75000 -0.02	9.92	9.62	9.79	1,018,160
18 Jul 24	9.77000 -0.50	10.44	9.53	10.33	2,080,615
17 Jul 24	10.27000 -0.40	10.56	10.11	10.45	1,605,089
16 Jul 24	10.67000 -0.10	11.22	10.53	10.94	2,001,469
15 Jul 24	10.77000 +0.15	11.01	10.16	10.90	2,088,221
12 Jul 24	10.62000 -0.11	11.04	10.45	10.83	2,052,196
11 Jul 24	10.73000 +0.92	11.09	9.78	9.94	4,099,566
10 Jul 24	9.81000 -0.21	10.55	9.27	10.32	3,709,480
09 Jul 24	10.02000 -0.41	10.48	9.98	10.20	1,690,112
08 Jul 24	10.43000 -0.06	11.19	9.57	9.96	5,927,140
05 Jul 24	10.49000 +0.89	10.53	9.43	9.66	2,979,188
03 Jul 24	9.60000 +0.30	9.90	9.31	9.37	1,551,363
02 Jul 24	9.30000 -0.26	9.59	8.93	9.50	1,959,985
01 Jul 24	9.56000 +0.26	9.74	9.12	9.19	2,196,899
28 Jun 24	9.30000 -0.12	9.59	9.01	9.51	6,730,121
27 Jun 24	9.42000 +0.13	9.46	8.99	9.25	1,575,929
26 Jun 24	9.29000 -0.31	9.85	9.10	9.60	1,986,506
25 Jun 24	9.60000 +0.72	9.63	8.56	8.84	2,418,673
24 Jun 24	8.88000 +0.39	9.08	8.53	8.59	1,989,487
21 Jun 24	8.49000 +0.21	8.66	8.21	8.31	8,085,187
20 Jun 24	8.28000 +0.13	8.47	7.89	8.10	1,812,536
18 Jun 24	8.15000 +0.19	8.17	7.64	7.90	1,979,946
17 Jun 24	7.96000 -0.67	8.62	7.74	8.62	3,066,649
14 Jun 24	8.63000 -0.71	9.49	8.52	9.25	2,696,116
13 Jun 24	9.34000 +1.24	9.37	7.99	8.07	4,897,672
12 Jun 24	8.10000 +0.32	8.24	7.94	8.07	1,826,263
11 Jun 24	7.78000 +0.24	7.90	7.41	7.48	1,555,269
10 Jun 24	7.54000 +0.30	7.56	6.99	7.12	2,130,371
07 Jun 24	7.24000 -0.36	7.53	7.22	7.50	1,683,723
06 Jun 24	7.60000 -0.37	7.99	7.50	7.95	2,356,185
05 Jun 24	7.97000 +0.09	8.23	7.83	7.92	1,713,498
04 Jun 24	7.88000 -0.29	8.29	7.86	8.00	1,759,898
03 Jun 24	8.17000 -0.19	8.76	8.00	8.40	3,131,684
31 May 24	8.36000 -0.30	8.89	8.03	8.71	5,122,369
30 May 24	8.66000 +0.07	8.88	8.53	8.69	2,122,271
29 May 24	8.59000 -0.29	8.85	8.30	8.74	2,611,618
28 May 24	8.88000 -0.28	9.53	8.85	9.33	2,151,957
24 May 24	9.16000 +0.08	9.35	8.95	9.17	1,705,239
23 May 24	9.08000 -0.84	10.02	9.05	9.96	2,542,139
22 May 24	9.92000 +0.44	10.77	9.52	9.52	4,539,294
21 May 24	9.48000 +0.13	9.58	9.06	9.25	2,357,386
20 May 24	9.35000 +0.15	9.59	9.06	9.21	2,040,002
17 May 24	9.20000 +0.08	9.30	8.51	9.10	3,448,901
16 May 24	9.12000 -0.12	9.62	8.82	9.25	4,303,741
15 May 24	9.24000 +1.11	10.13	8.90	9.42	13,869,146
14 May 24	8.13000 +0.14	8.46	7.99	8.14	4,143,202
13 May 24	7.99000 +0.15	8.14	7.70	7.92	2,336,459
10 May 24	7.84000 -0.18	8.53	7.84	8.01	2,539,114
09 May 24	8.02000 +0.03	8.30	7.95	8.00	2,776,518
08 May 24	7.99000 +0.11	8.08	7.65	7.74	2,335,950
07 May 24	7.88000 -0.07	8.06	7.56	7.97	1,644,735
06 May 24	7.95000 -0.05	8.04	7.47	7.92	3,379,409
03 May 24	8.00000 -0.60	9.10	7.97	8.79	2,596,520
02 May 24	8.60000 -0.24	9.22	8.42	8.88	1,735,706
01 May 24	8.84000 +0.52	9.38	8.32	8.41	2,797,077
30 Apr 24	8.32000 -0.46	8.81	8.30	8.69	1,753,894
29 Apr 24	8.78000 +0.31	8.84	8.35	8.49	2,117,815
26 Apr 24	8.47000 -0.12	8.85	8.36	8.59	2,163,082
25 Apr 24	8.59000 -0.16	8.71	8.21	8.46	2,027,458
24 Apr 24	8.75000 +0.01	9.10	8.74	8.82	1,792,516
23 Apr 24	8.74000 -0.20	9.30	8.72	9.02	1,593,786
22 Apr 24	8.94000 -0.16	9.28	8.74	9.18	1,227,468
19 Apr 24	9.10000 -0.35	9.45	8.44	9.36	4,518,650
18 Apr 24	9.45000 -0.80	10.38	9.31	10.30	2,917,035
17 Apr 24	10.25000 +0.15	10.34	9.97	10.18	2,166,045
16 Apr 24	10.10000 +0.01	10.33	9.75	9.91	1,859,555
15 Apr 24	10.09000 -0.11	10.47	9.95	10.18	2,687,639
12 Apr 24	10.20000 -1.68	11.78	9.82	11.77	4,158,119
11 Apr 24	11.88000 -0.46	12.56	11.81	12.38	2,735,373
10 Apr 24	12.34000 -0.15	12.47	11.41	11.78	2,790,535
09 Apr 24	12.49000 -0.04	13.17	12.30	12.48	3,992,095
08 Apr 24	12.53000 +1.19	12.62	11.30	11.39	4,910,347
05 Apr 24	11.34000 +0.59	11.79	10.38	10.66	3,467,649
04 Apr 24	10.75000 +1.12	10.86	9.73	9.74	4,069,517
03 Apr 24	9.63000 +0.23	9.78	9.20	9.37	1,641,773
02 Apr 24	9.40000 -0.28	9.48	9.28	9.40	2,010,494
01 Apr 24	9.68000 -0.23	10.00	9.16	9.96	3,039,630
28 Mar 24	9.91000 +0.32	10.02	9.61	9.67	3,723,597
27 Mar 24	9.59000 +0.32	9.81	9.23	9.40	2,330,717
26 Mar 24	9.27000 +0.01	9.52	9.10	9.39	2,654,609
25 Mar 24	9.26000 -0.35	10.10	9.09	9.75	3,711,394
22 Mar 24	9.61000 -0.57	10.71	9.57	10.28	3,348,712
21 Mar 24	10.18000 -0.62	11.04	10.09	10.88	3,679,268
20 Mar 24	10.80000 +0.94	10.82	9.57	9.92	3,670,239
19 Mar 24	9.86000 -0.38	10.32	9.80	10.07	2,535,829
18 Mar 24	10.23500 -0.43	10.51	9.57	10.43	2,935,534
15 Mar 24	10.66000 -0.28	11.44	10.44	10.87	14,610,716
14 Mar 24	10.94000 -0.12	11.49	10.63	11.04	3,159,198
13 Mar 24	11.06000 +0.95	11.09	9.93	10.06	3,187,130
12 Mar 24	10.11000 +0.07	10.35	9.90	10.00	2,447,591
11 Mar 24	10.04000 -1.11	11.55	9.84	11.17	3,515,162
08 Mar 24	11.15000 +0.77	11.22	10.42	10.48	3,159,139
07 Mar 24	10.38000 -0.06	10.87	10.23	10.53	2,220,956
06 Mar 24	10.44000 -0.46	11.28	10.42	11.05	3,613,557
05 Mar 24	10.90000 -0.05	11.07	10.46	10.80	2,747,541
04 Mar 24	10.95000 -0.82	12.35	10.78	12.04	4,542,799
01 Mar 24	11.77000 +1.49	11.91	10.00	10.19	6,639,115
29 Feb 24	10.28000 -0.13	10.57	9.33	9.49	12,486,263
28 Feb 24	10.41000 -0.22	11.09	10.21	10.66	3,303,125
27 Feb 24	10.63000 +0.94	11.33	10.32	10.50	9,249,591
26 Feb 24	9.69000 +0.01	10.18	9.48	9.78	4,558,530
23 Feb 24	9.68000 +0.06	10.15	9.19	9.88	4,153,193
22 Feb 24	9.62000 +0.35	9.97	9.05	9.23	3,196,658
21 Feb 24	9.27000 -0.21	9.61	8.58	9.40	3,118,586
20 Feb 24	9.48000 +0.18	9.51	8.93	9.06	4,631,541
16 Feb 24	9.30000 +1.33	10.24	7.87	7.97	11,381,533
15 Feb 24	7.97000 +0.39	8.03	7.33	7.60	3,654,891
14 Feb 24	7.58000 +0.68	7.64	6.88	7.19	3,648,757
13 Feb 24	6.90000 +0.21	6.95	6.05	6.25	3,411,426
12 Feb 24	6.69000 +0.12	6.75	6.35	6.50	2,851,048
09 Feb 24	6.57000 +0.87	6.89	5.72	5.77	7,729,131
08 Feb 24	5.70000 -0.01	5.80	5.50	5.67	1,332,496
07 Feb 24	5.71000 +0.01	5.85	5.38	5.55	3,416,946
06 Feb 24	5.70000 -0.32	6.04	5.50	5.98	2,862,437
05 Feb 24	6.02000 -0.05	6.07	5.87	6.02	1,978,167
02 Feb 24	6.07000 -0.57	6.87	5.88	6.66	5,607,021
01 Feb 24	6.64000 +0.77	7.14	5.60	5.65	9,683,206
31 Jan 24	5.87000 +0.00	6.25	5.66	5.84	4,731,713
30 Jan 24	5.87000 -0.19	6.26	5.64	5.94	6,687,376
29 Jan 24	6.06000 +0.76	6.08	5.06	5.48	10,741,629
26 Jan 24	5.30000 +0.46	5.31	4.83	4.85	7,173,278
25 Jan 24	4.84000 +0.28	4.84	4.44	4.51	5,083,970
24 Jan 24	4.56000 +0.37	4.74	4.05	4.25	8,328,733
23 Jan 24	4.19000 +0.65	4.19	3.59	3.59	7,316,502
22 Jan 24	3.54000 +0.29	3.70	3.30	3.44	3,691,366
19 Jan 24	3.25000 -0.02	3.32	3.11	3.21	2,140,885
18 Jan 24	3.27000 -0.07	3.42	3.13	3.39	2,717,601
17 Jan 24	3.34000 -0.13	3.41	3.26	3.39	2,183,518
16 Jan 24	3.47000 -0.17	3.69	3.35	3.65	2,963,601
12 Jan 24	3.64000 -0.06	3.90	3.51	3.73	2,774,351
11 Jan 24	3.70000 -0.44	4.10	3.64	4.03	4,594,696
10 Jan 24	4.14000 +0.09	4.26	3.84	4.14	3,471,946
09 Jan 24	4.05000 +0.00	4.38	3.92	3.99	4,788,067
08 Jan 24	4.05000 +0.34	4.05	3.46	3.75	4,560,066
05 Jan 24	3.71000 -0.33	4.18	3.65	3.95	7,005,543
04 Jan 24	4.04000 +0.13	4.25	3.75	3.99	11,673,764
03 Jan 24	3.91000 +0.48	4.01	3.45	3.67	12,229,528
02 Jan 24	3.43000 +0.20	3.69	3.07	3.17	5,254,523
29 Dec 23	3.23000 -0.07	3.54	3.20	3.38	6,631,014
28 Dec 23	3.30000 +0.28	3.69	2.99	3.01	9,158,739
27 Dec 23	3.02000 -0.08	3.15	2.96	3.05	3,580,438
26 Dec 23	3.10000 +0.14	3.21	2.99	3.07	4,274,234
22 Dec 23	2.96000 +0.36	3.13	2.60	2.63	8,135,992
21 Dec 23	2.60000 +0.01	2.80	2.51	2.72	5,633,448
20 Dec 23	2.59000 +0.03	2.93	2.45	2.53	8,398,994
19 Dec 23	2.56000 +0.02	2.65	2.28	2.40	8,984,764
18 Dec 23	2.54000 +0.10	3.43	2.46	3.06	45,032,468
15 Dec 23	2.44000 -0.10	2.74	2.29	2.67	10,804,817
14 Dec 23	2.54000 +0.16	2.62	2.39	2.42	5,108,551
13 Dec 23	2.38000 +0.32	2.39	2.00	2.05	3,029,489
12 Dec 23	2.06000 +0.03	2.09	1.89	2.03	1,925,992
11 Dec 23	2.03000 -0.13	2.19	2.00	2.19	1,839,020
08 Dec 23	2.16000 -0.04	2.22	2.12	2.20	1,984,199
07 Dec 23	2.20000 +0.05	2.23	2.13	2.15	2,257,100
06 Dec 23	2.15000 +0.12	2.32	2.06	2.07	2,554,083
05 Dec 23	2.03500 -0.20	2.23	2.00	2.23	2,410,413
04 Dec 23	2.24000 +0.25	2.28	1.99	1.99	3,961,007
01 Dec 23	1.99000 +0.15	2.00	1.76	1.85	2,934,584
30 Nov 23	1.84000 -0.06	2.03	1.83	1.96	2,353,265
29 Nov 23	1.90000 -0.14	2.25	1.88	2.05	3,486,017
28 Nov 23	2.04000 +0.08	2.05	1.90	1.93	2,427,930
27 Nov 23	1.96000 -0.07	2.11	1.88	2.05	5,998,942
24 Nov 23	2.03000 +0.15	2.09	1.83	1.90	1,231,172
22 Nov 23	1.88000 -0.01	2.08	1.77	1.95	1,535,493
21 Nov 23	1.89000 -0.18	2.15	1.86	2.08	2,868,911
20 Nov 23	2.07000 +0.03	2.34	2.03	2.12	7,181,997
17 Nov 23	2.04000 +0.09	2.14	2.00	2.01	1,932,597
16 Nov 23	1.95000 -0.13	2.13	1.89	2.12	1,955,963
15 Nov 23	2.08000 -0.10	2.33	2.07	2.13	2,234,585
14 Nov 23	2.18000 +0.07	2.24	2.08	2.23	2,754,223
13 Nov 23	2.11000 +0.20	2.18	1.86	1.87	2,020,336
10 Nov 23	1.90500 -0.10	2.06	1.80	2.06	2,487,510
09 Nov 23	2.00000 -0.20	2.27	2.00	2.27	1,690,352
08 Nov 23	2.20000 -0.15	2.45	2.17	2.37	2,200,138
07 Nov 23	2.35000 +0.01	2.36	2.13	2.34	2,644,732
06 Nov 23	2.34000 -0.10	2.57	2.20	2.50	2,706,373
03 Nov 23	2.44000 +0.22	2.54	2.38	2.43	3,711,366
02 Nov 23	2.22000 -0.04	2.40	2.15	2.30	1,889,928
01 Nov 23	2.26000 +0.01	2.30	2.18	2.25	1,541,244
31 Oct 23	2.25000 -0.05	2.33	2.16	2.29	2,533,332
30 Oct 23	2.30000 -0.04	2.45	2.27	2.32	2,885,517
27 Oct 23	2.33500 -0.03	2.46	2.31	2.40	3,207,681
26 Oct 23	2.37000 -0.01	2.39	2.13	2.25	6,823,579
25 Oct 23	2.38000 -0.01	2.40	2.31	2.39	3,273,114
24 Oct 23	2.39000 -0.02	2.50	2.33	2.47	7,583,077
23 Oct 23	2.41500 -0.05	2.54	2.37	2.52	6,896,416
20 Oct 23	2.46500 -0.57	2.56	2.16	2.41	18,378,986
19 Oct 23	3.03000 -0.20	3.32	3.01	3.23	1,385,064
18 Oct 23	3.23000 -0.62	3.83	3.21	3.83	1,238,927
17 Oct 23	3.85000 +0.09	4.10	3.66	3.66	877,924
16 Oct 23	3.75500 -0.13	4.09	3.59	3.83	1,175,087
13 Oct 23	3.88000 +0.00	4.07	3.15	3.53	2,315,434
12 Oct 23	3.88000 -0.63	4.48	3.84	4.46	2,238,992
11 Oct 23	4.51000 -0.31	4.95	4.34	4.84	1,134,979
10 Oct 23	4.82000 +0.17	5.02	4.51	4.63	1,400,178
09 Oct 23	4.65000 -0.04	4.93	4.56	4.57	1,422,847
06 Oct 23	4.69000 +0.26	4.75	4.03	4.48	2,455,140
05 Oct 23	4.43000 -0.07	4.83	4.25	4.51	2,944,521
04 Oct 23	4.50000 -0.07	4.64	4.11	4.64	1,115,989
03 Oct 23	4.57000 -0.15	4.77	4.48	4.67	1,045,940
02 Oct 23	4.72000 -0.59	5.26	4.69	5.26	1,616,317
29 Sep 23	5.31000 -0.23	5.66	5.28	5.62	759,233
28 Sep 23	5.54000 -0.04	5.70	5.33	5.58	1,066,443
27 Sep 23	5.58000 -0.25	6.17	5.32	5.76	923,577
26 Sep 23	5.83000 +0.05	6.42	5.78	5.79	1,072,899
25 Sep 23	5.78000 +0.40	5.84	5.19	5.52	1,360,069
22 Sep 23	5.38000 -0.33	5.84	5.28	5.77	947,967
21 Sep 23	5.71000 -0.17	5.79	5.47	5.74	1,234,250
20 Sep 23	5.88000 -0.65	6.56	5.88	6.55	945,387
19 Sep 23	6.53000 +0.10	6.62	6.16	6.36	1,223,551
18 Sep 23	6.43000 -0.38	7.06	6.36	6.93	1,370,172
15 Sep 23	6.81000 +0.03	7.17	6.40	6.74	2,967,158
14 Sep 23	6.78000 -0.72	7.71	6.64	7.55	1,234,242
13 Sep 23	7.50000 -0.69	8.24	7.46	8.20	760,538
12 Sep 23	8.19000 +0.40	8.32	7.62	7.80	654,118
11 Sep 23	7.79000 +0.37	7.84	7.28	7.42	666,488
08 Sep 23	7.42000 -0.15	7.64	7.41	7.57	769,580
07 Sep 23	7.57000 -0.18	8.17	7.47	8.10	987,523
06 Sep 23	7.75000 -0.53	8.48	7.66	8.28	742,094
05 Sep 23	8.28000 -0.68	9.19	8.26	8.98	804,526
01 Sep 23	8.96000 +0.42	8.98	8.61	8.61	638,198
31 Aug 23	8.54000 -0.39	9.10	8.34	8.94	1,131,533
30 Aug 23	8.93000 +0.19	9.06	8.60	8.74	956,433
29 Aug 23	8.74000 +0.72	8.99	8.09	8.15	1,214,752
28 Aug 23	8.02000 +0.28	8.03	7.56	7.84	568,937
25 Aug 23	7.74000 +0.24	7.89	7.45	7.59	676,827
24 Aug 23	7.50000 -0.02	7.69	7.30	7.55	898,088
23 Aug 23	7.52000 +0.02	8.06	7.45	7.52	1,113,448
22 Aug 23	7.50000 +0.22	7.54	7.10	7.27	2,806,455
21 Aug 23	7.27500 -0.55	7.95	6.39	7.60	4,788,034
18 Aug 23	7.82000 -0.30	8.26	7.82	7.99	677,973
17 Aug 23	8.12000 -0.09	8.29	7.98	8.20	716,501
16 Aug 23	8.21000 -0.26	8.52	8.09	8.41	1,022,197
15 Aug 23	8.47000 -0.22	8.67	8.21	8.64	1,219,930
14 Aug 23	8.69000 -0.27	8.94	8.27	8.80	1,034,701
11 Aug 23	8.96000 -0.32	9.56	8.82	9.28	695,564
10 Aug 23	9.28000 -0.11	9.63	9.10	9.40	658,522
09 Aug 23	9.39000 -0.44	10.91	9.25	10.33	1,008,692
08 Aug 23	9.83000 +0.25	9.97	9.44	9.53	816,089
07 Aug 23	9.58000 -0.25	10.00	9.33	9.92	888,371
04 Aug 23	9.83000 -0.29	10.33	9.73	10.12	593,255
03 Aug 23	10.12000 -0.13	10.28	9.83	10.20	706,953
02 Aug 23	10.25000 -0.32	10.78	10.12	10.38	568,801
01 Aug 23	10.57000 -0.34	10.89	10.28	10.80	601,865
31 Jul 23	10.91000 +0.05	10.98	10.70	10.87	479,048
28 Jul 23	10.86000 +0.86	10.90	10.14	10.14	820,968
27 Jul 23	10.00000 -0.44	10.68	9.96	10.48	788,518
26 Jul 23	10.44000 -0.05	10.56	10.24	10.46	930,969
25 Jul 23	10.49000 +0.19	10.60	10.05	10.30	597,888
24 Jul 23	10.30000 -0.19	10.58	9.85	10.47	757,447
21 Jul 23	10.49000 +0.13	10.92	10.27	10.46	967,849
20 Jul 23	10.36000 -0.04	10.75	10.11	10.40	560,744
19 Jul 23	10.40000 -0.19	10.86	10.28	10.66	519,395
18 Jul 23	10.59000 -0.39	11.05	10.53	10.96	660,252
17 Jul 23	10.98000 +1.54	11.39	9.51	9.80	1,673,753
14 Jul 23	9.44000 +0.05	9.59	9.12	9.36	589,985
13 Jul 23	9.39000 -0.23	9.77	9.37	9.65	336,453
12 Jul 23	9.62000 +0.32	9.96	9.34	9.50	697,439
11 Jul 23	9.30000 -0.40	9.70	9.20	9.69	692,417
10 Jul 23	9.70000 +0.45	9.70	9.15	9.30	851,118
07 Jul 23	9.25000 -0.05	9.56	9.22	9.34	724,775
06 Jul 23	9.30000 +0.01	9.58	8.94	9.11	1,085,066
05 Jul 23	9.29000 +0.54	9.38	8.72	8.78	851,788
03 Jul 23	8.75000 -0.78	9.67	8.69	9.54	707,691
30 Jun 23	9.53000 +1.20	9.88	8.27	8.39	1,782,506
29 Jun 23	8.33000 -0.29	8.77	8.25	8.77	2,021,601
28 Jun 23	8.62000 +0.15	8.63	8.30	8.50	915,904
27 Jun 23	8.47000 -0.07	8.70	8.11	8.70	988,514
26 Jun 23	8.54500 -0.23	8.74	8.31	8.72	799,965
23 Jun 23	8.78000 -0.50	9.20	8.27	9.19	2,529,317
22 Jun 23	9.28000 -0.38	9.97	9.26	9.62	1,121,516
21 Jun 23	9.66000 +0.22	9.80	8.97	9.34	1,217,148
20 Jun 23	9.44000 -0.15	9.87	9.00	9.55	1,425,143
16 Jun 23	9.59000 -0.63	10.39	9.28	10.39	5,660,443
15 Jun 23	10.22000 -0.47	10.76	10.08	10.57	1,076,133
14 Jun 23	10.69000 -0.24	11.31	10.51	10.98	1,071,391
13 Jun 23	10.93000 +0.72	11.28	10.16	10.28	1,425,881
12 Jun 23	10.21000 +0.27	10.58	9.95	10.10	1,464,580
09 Jun 23	9.94000 -0.07	10.15	9.72	10.01	990,182
08 Jun 23	10.01000 +0.38	10.24	9.59	9.65	1,467,105
07 Jun 23	9.63000 +1.01	9.71	8.54	8.67	1,539,104
06 Jun 23	8.62000 +0.06	8.64	8.13	8.52	1,100,606
05 Jun 23	8.56000 +0.36	8.65	8.04	8.13	990,749
02 Jun 23	8.20000 +0.55	8.22	7.53	7.66	1,054,852
01 Jun 23	7.65000 +0.14	7.84	7.36	7.50	1,271,485
31 May 23	7.51000 -0.30	8.08	7.25	7.79	1,610,871
30 May 23	7.81000 -0.59	8.63	7.79	8.37	1,681,417
26 May 23	8.40000 +0.02	8.57	8.11	8.35	1,575,485
25 May 23	8.38000 -0.61	8.56	8.07	8.50	3,309,103
24 May 23	8.99000 -0.48	9.39	8.87	9.39	1,687,312
23 May 23	9.47000 -0.37	9.90	9.43	9.87	1,048,537
22 May 23	9.84000 +0.37	9.98	9.53	9.56	900,682
19 May 23	9.47000 +0.02	9.76	9.30	9.57	907,842
18 May 23	9.45000 -0.56	9.97	9.23	9.95	1,192,965
17 May 23	10.01000 +0.03	10.04	9.78	10.00	984,864
16 May 23	9.98000 -0.32	10.27	9.71	10.20	1,461,160
15 May 23	10.30000 +0.22	10.51	10.00	10.16	1,083,458
12 May 23	10.08000 -0.75	11.09	9.78	10.86	2,512,242
11 May 23	10.83000 -1.20	11.98	10.69	11.91	3,027,618
10 May 23	12.03000 -2.79	14.76	11.55	14.71	4,133,980
09 May 23	14.82000 +0.56	15.12	14.02	14.11	731,626
08 May 23	14.26000 -0.30	14.56	14.01	14.51	572,371
05 May 23	14.56000 +0.08	14.94	14.54	14.60	836,033
04 May 23	14.48000 -0.52	15.21	14.14	14.84	645,811
03 May 23	15.00000 +0.79	15.05	14.30	14.35	900,535
02 May 23	14.21000 -0.18	14.39	13.70	14.24	1,204,889
01 May 23	14.39000 +0.55	14.69	13.46	13.46	697,738
28 Apr 23	13.84000 +0.08	14.17	13.29	13.77	824,762
27 Apr 23	13.76000 -0.14	13.96	13.43	13.89	495,763
26 Apr 23	13.90000 +0.53	14.18	13.28	13.51	608,855
25 Apr 23	13.37000 +0.09	13.41	13.02	13.31	441,347
24 Apr 23	13.28000 -0.52	13.99	12.95	13.97	652,618
21 Apr 23	13.80000 +0.35	14.09	13.15	13.42	502,482
20 Apr 23	13.45000 -0.14	13.58	13.05	13.44	870,186
19 Apr 23	13.59000 -0.23	13.93	13.09	13.56	808,812
18 Apr 23	13.82000 -0.16	14.26	13.52	14.11	698,866
17 Apr 23	13.98000 +0.09	14.60	13.76	13.77	1,099,225
14 Apr 23	13.89000 -0.85	14.81	13.43	14.76	1,326,974
13 Apr 23	14.74000 +1.48	15.40	13.32	13.40	2,685,321
12 Apr 23	13.26000 +0.37	13.67	12.94	13.00	1,191,498
11 Apr 23	12.89000 +0.52	13.06	12.11	12.38	986,124
10 Apr 23	12.37000 +0.34	12.47	11.82	12.00	797,232
06 Apr 23	12.03000 +0.94	12.09	11.08	11.18	1,049,119
05 Apr 23	11.09000 +0.31	11.23	10.67	10.69	1,304,474
04 Apr 23	10.78000 -0.37	11.20	10.47	11.15	1,069,937
03 Apr 23	11.15000 +0.15	11.46	10.82	11.04	1,183,650
31 Mar 23	11.00000 +0.10	11.27	10.89	10.95	969,804
30 Mar 23	10.90000 +0.19	11.26	10.54	10.75	1,048,022
29 Mar 23	10.71000 +0.47	10.98	10.15	10.29	1,077,281
28 Mar 23	10.24000 -0.07	10.70	10.19	10.33	1,358,613
27 Mar 23	10.31000 +0.08	10.53	10.18	10.23	1,114,633
24 Mar 23	10.23000 -0.57	10.92	10.05	10.69	1,143,792
23 Mar 23	10.80000 -0.06	11.16	10.74	10.98	958,884
22 Mar 23	10.86000 -0.70	11.59	10.82	11.59	839,243
21 Mar 23	11.56000 -0.01	11.91	11.03	11.68	1,105,361
20 Mar 23	11.57000 +0.48	11.61	10.95	11.15	820,199
17 Mar 23	11.09000 +0.01	11.26	10.85	10.99	1,881,132
16 Mar 23	11.08000 -0.03	11.28	10.74	10.92	1,204,651
15 Mar 23	11.11000 -0.36	11.55	10.65	11.22	1,694,233
14 Mar 23	11.47000 -0.26	12.81	11.38	12.01	1,719,682
13 Mar 23	11.73000 -0.36	12.47	11.58	11.83	1,843,243
10 Mar 23	12.09000 -0.64	12.69	11.87	12.69	1,968,292
09 Mar 23	12.73000 -0.73	13.57	12.06	13.36	1,993,772
08 Mar 23	13.46000 -0.23	13.76	13.31	13.66	1,030,359
07 Mar 23	13.69000 -0.85	14.54	13.64	14.46	1,088,095
06 Mar 23	14.54000 -1.01	15.47	14.43	15.47	754,298
03 Mar 23	15.55000 -0.27	16.45	15.55	15.80	959,775
02 Mar 23	15.82000 -0.87	16.58	15.39	16.57	1,097,786
01 Mar 23	16.69000 +0.51	17.57	16.39	16.56	1,143,373
28 Feb 23	16.18000 +0.20	16.32	15.90	15.99	717,363
27 Feb 23	15.98000 +0.32	16.46	15.77	15.93	811,601
24 Feb 23	15.66000 -0.23	16.02	15.35	15.74	509,512
23 Feb 23	15.89000 +0.02	16.18	15.63	15.96	611,086
22 Feb 23	15.87000 -0.31	16.44	15.65	16.15	803,628
21 Feb 23	16.18000 -0.79	16.96	16.05	16.83	971,693
17 Feb 23	16.97000 +0.35	17.01	16.50	16.69	642,517
16 Feb 23	16.62000 -0.52	17.43	16.59	16.91	1,105,788
15 Feb 23	17.14000 +0.14	17.18	16.84	17.18	474,329
14 Feb 23	17.00000 +0.17	17.29	16.60	16.77	530,109
13 Feb 23	16.83000 +0.17	17.00	16.49	16.76	391,113
10 Feb 23	16.66000 +0.13	16.72	16.32	16.49	705,154
09 Feb 23	16.53000 +0.14	16.94	16.34	16.44	438,939
08 Feb 23	16.39000 -0.34	16.80	16.31	16.74	721,962
07 Feb 23	16.73000 +0.21	16.89	16.36	16.59	679,727
06 Feb 23	16.52000 -0.15	16.86	16.31	16.69	872,166
03 Feb 23	16.67000 +0.32	16.80	16.01	16.15	834,682
02 Feb 23	16.35000 -0.49	17.29	16.16	17.19	1,100,360
01 Feb 23	16.84000 +0.27	17.14	16.20	16.59	892,089
31 Jan 23	16.57000 +0.52	16.63	16.15	16.16	615,496
30 Jan 23	16.05000 -0.51	16.37	15.94	16.19	540,100
27 Jan 23	16.56000 +0.46	16.65	15.83	16.13	584,168
26 Jan 23	16.10000 -0.03	16.56	15.63	16.27	479,942
25 Jan 23	16.13000 +0.09	16.13	15.50	15.94	587,217
24 Jan 23	16.04000 -0.28	16.63	16.02	16.32	663,874
23 Jan 23	16.32000 +0.08	16.85	16.04	16.29	889,330
20 Jan 23	16.24000 +0.69	16.35	15.44	15.90	1,185,918
19 Jan 23	15.55000 +1.38	15.76	13.90	14.00	1,227,158
18 Jan 23	14.17000 -0.50	14.99	14.11	14.79	630,046
17 Jan 23	14.67000 +0.55	14.73	13.57	14.20	1,262,762
13 Jan 23	14.12000 +0.31	14.14	13.63	13.63	812,175
12 Jan 23	13.81000 +0.28	13.84	12.81	13.59	1,469,366
11 Jan 23	13.53000 -0.26	13.89	13.11	13.71	1,174,979
10 Jan 23	13.79000 -0.69	14.82	13.60	14.46	765,360
09 Jan 23	14.48000 -0.53	15.18	14.33	14.93	878,291
06 Jan 23	15.01000 -0.09	15.37	14.70	15.15	570,832
05 Jan 23	15.10000 -0.59	15.69	14.51	15.48	718,513
04 Jan 23	15.69000 +0.92	15.71	14.75	14.75	628,320
03 Jan 23	14.77000 -0.03	15.10	14.46	15.10	641,978
30 Dec 22	14.80000 +0.21	14.81	14.09	14.44	459,980
29 Dec 22	14.59000 +0.53	14.84	13.95	14.11	665,340
28 Dec 22	14.06000 +0.01	14.30	13.74	14.13	490,576
27 Dec 22	14.05000 -0.25	14.36	13.96	14.34	684,474
23 Dec 22	14.30000 +0.05	14.78	13.86	14.24	683,476
22 Dec 22	14.25000 +0.29	14.31	13.37	13.76	1,818,544
21 Dec 22	13.96000 -0.24	14.97	13.62	14.19	713,340
20 Dec 22	14.20000 -0.53	14.89	14.00	14.71	1,201,705
19 Dec 22	14.73000 -1.23	16.00	14.40	15.84	1,177,432
16 Dec 22	15.96000 -0.53	16.86	15.88	16.26	2,137,328
15 Dec 22	16.49000 -0.14	16.91	16.28	16.50	606,580
14 Dec 22	16.63000 -0.43	17.08	16.41	17.00	612,320
13 Dec 22	17.06000 +0.48	18.04	16.55	17.30	1,088,872
12 Dec 22	16.58000 -0.42	17.09	16.28	16.94	1,911,737
09 Dec 22	17.00000 +0.04	17.19	16.77	16.88	424,692
08 Dec 22	16.96000 +0.00	17.15	16.67	17.01	347,669
07 Dec 22	16.96000 -0.28	17.32	16.76	17.06	344,521
06 Dec 22	17.24000 -0.11	18.01	17.23	17.43	531,293
05 Dec 22	17.35000 -0.16	17.70	17.09	17.70	542,493
02 Dec 22	17.51000 +0.43	17.66	16.86	16.95	1,132,588
01 Dec 22	17.08000 -0.15	17.30	16.65	17.23	696,690
30 Nov 22	17.23000 +0.17	17.38	16.51	17.23	1,013,722
29 Nov 22	17.06000 -0.20	17.56	16.63	17.14	632,811
28 Nov 22	17.26000 -0.71	18.19	17.15	18.19	705,811
25 Nov 22	17.97000 +0.24	18.09	17.50	17.56	355,322
23 Nov 22	17.73000 -0.58	18.75	17.58	18.40	545,393
22 Nov 22	18.31000 +0.11	18.33	17.64	18.02	666,379
21 Nov 22	18.20000 -0.52	19.01	18.16	18.76	727,360
18 Nov 22	18.72000 -0.05	19.10	18.60	19.07	546,788
17 Nov 22	18.77000 -0.46	19.20	18.61	19.20	532,047
16 Nov 22	19.23000 -0.21	19.68	19.01	19.34	815,713
15 Nov 22	19.44000 +0.73	20.11	17.98	19.75	2,358,335
14 Nov 22	18.71000 -0.38	19.38	18.61	19.12	633,427
11 Nov 22	19.09000 -0.39	19.94	18.81	19.93	639,908
10 Nov 22	19.48000 +0.86	19.72	18.66	18.66	1,321,193
09 Nov 22	18.62000 -0.08	19.94	16.99	17.21	1,093,840
08 Nov 22	18.70000 +0.19	19.75	18.61	18.78	549,241
07 Nov 22	18.51000 -0.13	19.41	17.94	17.94	818,982
14 Oct 22	18.64000 +0.42	18.99	18.25	18.34	786,600
13 Oct 22	18.22000 -0.03	18.24	17.35	17.84	473,382
12 Oct 22	18.25000 -0.28	18.42	17.52	18.35	915,270
11 Oct 22	18.53000 -0.51	19.26	18.11	19.01	673,204
10 Oct 22	19.04000 -0.10	19.26	18.81	18.97	304,002
07 Oct 22	19.14000 -0.66	20.09	19.08	19.51	623,769
06 Oct 22	19.80000 -0.14	20.48	19.31	19.78	819,683
05 Oct 22	19.94000 -0.46	20.34	19.17	19.79	724,797
04 Oct 22	20.40000 +1.20	20.64	19.47	19.47	1,242,558
03 Oct 22	19.20000 +0.09	19.69	18.70	19.55	669,449
30 Sep 22	19.11000 +0.48	19.57	18.59	18.59	1,025,692
29 Sep 22	18.63000 -0.33	19.09	18.21	18.72	692,832
28 Sep 22	18.96000 +0.66	19.46	18.35	18.35	726,239
27 Sep 22	18.30000 +0.09	19.03	17.89	18.82	770,776
26 Sep 22	18.21000 +0.02	19.64	18.09	18.28	748,420
23 Sep 22	18.19000 -0.27	18.48	17.72	18.28	500,134
22 Sep 22	18.46000 -0.29	18.97	18.27	18.77	452,689
21 Sep 22	18.75000 -0.48	19.53	18.50	19.16	747,428
20 Sep 22	19.23000 +0.74	19.31	18.00	18.14	831,721
19 Sep 22	18.49000 +0.64	18.70	17.51	17.61	602,051
16 Sep 22	17.85000 -0.84	18.50	17.01	18.44	2,895,107
15 Sep 22	18.69000 -0.53	19.27	18.35	19.02	1,047,924
14 Sep 22	19.22000 -1.22	20.83	19.20	20.33	801,171
13 Sep 22	20.44000 -1.09	21.26	20.17	21.04	505,114
12 Sep 22	21.53000 +1.10	21.89	20.81	21.67	674,793
09 Sep 22	20.43000 -1.66	22.04	20.20	22.00	874,536
08 Sep 22	22.09000 +0.55	22.57	21.54	21.55	732,870
07 Sep 22	21.54000 +0.46	21.81	20.82	21.51	582,909
06 Sep 22	21.08000 -3.03	23.92	20.80	23.92	740,415
02 Sep 22	24.11000 -2.76	26.87	24.03	26.87	760,274
01 Sep 22	26.87000 -0.08	27.13	25.30	27.04	421,790
31 Aug 22	26.95000 +1.14	27.40	25.72	25.95	986,671
30 Aug 22	25.81000 +1.38	25.84	24.38	24.45	383,539
29 Aug 22	24.43000 -0.03	24.82	24.01	24.06	306,494
26 Aug 22	24.46000 +0.83	24.97	23.47	24.05	616,693
25 Aug 22	23.62500 -0.23	24.05	22.88	24.05	529,490
24 Aug 22	23.85000 -1.63	25.69	23.73	25.69	481,209
23 Aug 22	25.48000 +0.21	25.95	24.52	25.32	343,116
22 Aug 22	25.27000 -0.41	25.70	24.76	25.30	384,452
19 Aug 22	25.68000 -0.31	26.14	25.03	25.83	325,439
18 Aug 22	25.99000 +0.87	26.14	24.68	25.15	388,806
17 Aug 22	25.12000 +0.03	25.41	24.69	25.00	375,335
16 Aug 22	25.09000 +0.37	25.13	23.89	24.61	408,545
15 Aug 22	24.72000 -0.41	25.22	24.48	24.90	309,368
12 Aug 22	25.13000 +0.30	25.60	23.50	24.82	730,699
11 Aug 22	24.83000 -0.03	25.32	24.56	24.96	445,688
10 Aug 22	24.86000 +0.02	25.71	24.73	25.00	514,908
09 Aug 22	24.84000 -0.04	25.29	24.64	24.85	420,515
08 Aug 22	24.88000 -0.27	25.58	24.04	25.24	504,647
05 Aug 22	25.15000 +0.54	25.58	23.77	24.35	1,215,957
04 Aug 22	24.61000 +2.40	24.64	22.30	22.30	1,907,876
03 Aug 22	22.21000 +2.71	23.76	21.67	21.85	3,173,884
02 Aug 22	19.50000 -0.76	20.47	19.44	20.06	1,051,488
01 Aug 22	20.26000 -4.00	25.28	20.23	24.80	1,534,751
29 Jul 22	24.26000 +0.90	24.56	23.00	23.35	608,083
28 Jul 22	23.36000 +1.11	23.50	21.89	22.50	670,354
27 Jul 22	22.25000 +0.25	22.46	21.85	22.03	590,949
26 Jul 22	22.00000 +0.24	23.19	21.75	21.89	535,241
25 Jul 22	21.76000 +0.24	22.55	20.92	21.70	352,806
22 Jul 22	21.52000 -1.17	22.86	21.30	22.86	430,655
21 Jul 22	22.69000 -1.38	24.47	22.53	24.32	409,852
20 Jul 22	24.07000 -0.76	25.14	23.90	24.69	493,505
19 Jul 22	24.83000 +1.12	25.21	23.63	23.67	309,466
18 Jul 22	23.71000 -0.49	25.05	23.60	24.50	310,852
15 Jul 22	24.20000 +0.27	24.55	23.48	24.39	368,483
14 Jul 22	23.93000 -0.32	24.40	23.49	24.07	218,993
13 Jul 22	24.25000 +0.44	24.55	23.23	23.23	353,506
12 Jul 22	23.81000 -1.80	25.61	23.28	25.54	396,663
11 Jul 22	25.61000 +0.11	26.13	24.71	24.87	567,961
08 Jul 22	25.50000 +2.55	25.84	22.95	23.00	567,997
07 Jul 22	22.95000 +0.19	23.59	22.21	22.95	400,235
06 Jul 22	22.76000 +0.80	23.38	21.97	22.07	526,474
05 Jul 22	21.96500 +0.24	22.13	21.40	21.55	479,436
01 Jul 22	21.73000 +0.42	21.89	21.16	21.24	366,579
30 Jun 22	21.31000 -0.81	22.26	20.87	21.78	566,917
29 Jun 22	22.12000 +0.09	22.36	21.18	21.91	412,766
28 Jun 22	22.03000 +0.30	22.75	21.53	21.86	475,713
27 Jun 22	21.73000 +1.12	22.00	20.10	20.15	262,904
24 Jun 22	20.61000 -1.53	22.97	20.50	22.44	1,837,695
23 Jun 22	22.14000 +0.14	22.50	21.79	22.24	593,493
22 Jun 22	22.00000 +0.59	22.73	20.61	21.08	482,892
21 Jun 22	21.41000 +0.26	22.79	21.38	21.68	424,946
17 Jun 22	21.15000 +1.65	21.61	19.53	19.53	805,315
16 Jun 22	19.50000 -1.05	19.95	18.71	19.94	461,192
15 Jun 22	20.55000 +0.73	20.71	19.44	19.87	522,744
14 Jun 22	19.82000 -0.19	20.29	19.29	20.08	516,959
13 Jun 22	20.01000 -1.09	20.53	19.67	20.38	388,422
10 Jun 22	21.10000 -0.60	21.57	20.15	21.27	177,576
09 Jun 22	21.70000 +0.19	22.03	20.99	21.39	372,672
08 Jun 22	21.51000 +0.11	22.15	21.00	21.41	240,714
07 Jun 22	21.40000 +0.85	21.44	20.43	20.44	284,753
06 Jun 22	20.55000 -0.66	21.77	19.98	21.50	438,781
03 Jun 22	21.21000 +0.64	21.73	19.75	20.45	280,484
02 Jun 22	20.57000 +0.28	20.78	19.27	20.18	286,906
01 Jun 22	20.29000 -0.59	21.16	20.06	20.92	339,231
31 May 22	20.88000 -0.11	21.06	20.32	20.92	445,365
27 May 22	20.99000 +1.33	21.31	19.20	19.77	834,706
26 May 22	19.66000 +0.06	20.36	19.25	19.95	500,346
25 May 22	19.60000 -2.60	22.33	18.20	22.05	1,419,355
24 May 22	22.20000 +0.88	22.60	20.11	20.98	660,594
23 May 22	21.32000 +0.66	21.86	20.63	20.95	317,089
20 May 22	20.66000 +0.81	20.83	19.76	20.13	316,610
19 May 22	19.85000 +0.35	20.27	18.92	19.48	427,818
18 May 22	19.50000 -0.03	19.79	18.87	18.87	317,123
17 May 22	19.53000 +1.28	19.61	18.46	18.77	154,342
16 May 22	18.25000 +0.32	18.68	17.37	17.63	136,414
13 May 22	17.93000 +0.44	18.33	17.69	18.03	301,048
12 May 22	17.49000 +1.16	17.74	16.07	16.11	226,168
11 May 22	16.33000 -2.57	18.82	16.14	18.82	395,432
10 May 22	18.90000 +0.06	19.89	17.99	19.53	325,002
09 May 22	18.84000 -0.56	19.45	18.50	18.97	288,425
06 May 22	19.40000 -1.62	20.99	19.38	20.71	385,075
05 May 22	21.02000 -0.97	22.05	20.74	21.90	222,994
04 May 22	21.99000 +0.48	22.12	20.10	21.28	168,454
03 May 22	21.51000 +0.17	21.76	20.64	21.30	149,365
02 May 22	21.34000 +1.15	21.37	20.06	20.26	219,459
29 Apr 22	20.19000 +0.39	21.07	19.76	19.85	237,154
28 Apr 22	19.80000 +0.03	20.58	19.40	20.02	324,867
27 Apr 22	19.77000 -0.15	20.31	19.62	19.87	263,968
26 Apr 22	19.92000 -1.34	21.25	19.86	21.06	261,744
25 Apr 22	21.26000 +1.08	21.38	19.96	20.10	275,896
22 Apr 22	20.18000 -0.03	20.42	19.89	19.98	173,378
21 Apr 22	20.21000 -0.55	21.34	19.85	20.46	314,729
20 Apr 22	20.76000 +0.40	21.16	20.00	20.50	140,359
19 Apr 22	20.36000 +0.26	20.90	19.74	20.09	117,620
18 Apr 22	20.10000 -0.93	20.88	19.95	20.88	274,049
14 Apr 22	21.03000 -0.89	22.17	21.00	21.95	108,571
13 Apr 22	21.92000 +1.42	22.06	20.21	20.21	140,246
12 Apr 22	20.50000 -0.28	21.80	20.20	21.08	335,157
11 Apr 22	20.78000 -0.33	21.32	20.70	20.84	349,948
08 Apr 22	21.11000 +0.54	21.20	20.10	20.48	445,113
07 Apr 22	20.57000 -0.21	21.10	20.38	20.77	587,356
06 Apr 22	20.78000 -0.15	21.02	20.30	20.82	610,744
05 Apr 22	20.93000 -0.42	22.10	20.88	21.43	435,242
04 Apr 22	21.35000 +1.01	21.44	20.20	20.47	668,266
01 Apr 22	20.34000 +1.08	20.56	19.28	19.30	429,735
31 Mar 22	19.26000 +0.51	19.68	18.57	18.57	262,502
30 Mar 22	18.75000 +0.30	19.35	18.06	18.46	375,847
29 Mar 22	18.45000 +1.01	18.67	17.49	17.49	465,644
28 Mar 22	17.44000 +0.25	17.49	16.30	17.14	191,728
25 Mar 22	17.19000 -0.50	18.08	16.91	17.58	123,804
24 Mar 22	17.69000 +0.11	18.09	17.46	17.89	126,984
23 Mar 22	17.58000 -0.19	18.18	17.45	17.52	367,038
22 Mar 22	17.77000 +1.28	17.84	16.65	16.68	186,930
21 Mar 22	16.49000 -0.43	17.09	16.08	17.00	465,957
18 Mar 22	16.92000 -0.20	17.70	16.42	16.92	560,189
17 Mar 22	17.12000 +0.87	17.17	16.43	16.62	222,996
16 Mar 22	16.25000 +0.27	16.85	15.81	16.26	386,388
15 Mar 22	15.98000 +0.24	16.05	15.40	15.91	109,706
14 Mar 22	15.74000 -1.11	17.06	15.51	16.81	231,771
11 Mar 22	16.85000 -0.74	18.00	16.79	17.87	313,041
10 Mar 22	17.59000 +0.58	17.80	16.57	16.65	1,173,518
09 Mar 22	17.01000 +1.33	17.14	15.03	16.13	286,254
08 Mar 22	15.68000 -0.83	16.71	15.59	16.61	226,590
07 Mar 22	16.51000 -0.28	17.49	16.35	16.95	131,685
04 Mar 22	16.79000 -0.88	17.73	16.60	17.10	169,462
03 Mar 22	17.67000 -0.63	18.42	17.18	18.42	136,617
02 Mar 22	18.30000 +0.80	18.98	17.81	17.81	267,315
01 Mar 22	17.50000 -0.30	18.30	17.40	17.85	342,130
28 Feb 22	17.80000 -0.19	18.90	16.95	17.57	235,672
25 Feb 22	17.99000 +0.10	18.29	16.92	17.87	188,412
24 Feb 22	17.89000 +1.74	17.98	14.57	15.16	470,614
23 Feb 22	16.15000 +0.14	17.40	16.08	16.25	194,239
22 Feb 22	16.01000 +0.03	16.57	15.54	15.79	108,150
18 Feb 22	15.98000 -0.04	16.36	15.58	15.85	126,407
17 Feb 22	16.02000 -0.72	16.95	15.86	16.14	134,991
16 Feb 22	16.74000 +0.24	17.00	16.14	16.33	69,859
15 Feb 22	16.50000 +1.18	16.87	15.71	15.75	229,814
14 Feb 22	15.32000 -0.15	15.96	15.05	15.24	234,175
11 Feb 22	15.47000 -0.42	16.18	15.36	15.86	168,298
10 Feb 22	15.89000 -1.02	17.15	15.50	16.57	308,294
09 Feb 22	16.91000 +1.30	17.35	15.60	15.60	372,730
08 Feb 22	15.61000 +0.13	15.73	14.77	15.49	172,295
07 Feb 22	15.48000 +0.67	15.75	14.81	14.81	134,972
04 Feb 22	14.81000 +0.13	15.13	14.19	14.53	130,206
03 Feb 22	14.68000 -0.18	15.10	14.61	14.66	126,621
02 Feb 22	14.86000 -0.64	15.88	14.58	15.54	194,676
01 Feb 22	15.50000 +0.39	15.81	14.84	15.12	213,624
31 Jan 22	15.11000 +0.44	15.21	14.59	14.59	170,057
28 Jan 22	14.67000 +0.29	14.79	13.59	14.36	129,588
27 Jan 22	14.38000 -0.70	15.28	14.22	15.15	206,380
26 Jan 22	15.08000 -0.34	16.47	14.90	15.55	292,102
25 Jan 22	15.42000 -0.47	15.84	14.59	15.59	283,445
24 Jan 22	15.89000 +0.49	16.03	14.49	15.00	272,233
21 Jan 22	15.40000 +0.25	15.73	14.81	15.18	265,112
20 Jan 22	15.15000 -0.47	16.16	15.09	15.91	111,032
19 Jan 22	15.62000 -0.47	16.66	15.55	16.43	110,549
18 Jan 22	16.09000 -1.32	17.40	15.96	17.02	240,925
14 Jan 22	17.41000 +0.47	17.66	16.12	17.13	342,538
13 Jan 22	16.94000 -0.96	18.12	16.83	18.07	263,949
12 Jan 22	17.90000 -0.96	18.94	17.86	18.94	138,641
11 Jan 22	18.86000 +0.02	19.80	18.56	18.95	96,158
10 Jan 22	18.84000 +0.18	18.98	17.70	18.53	120,543
07 Jan 22	18.66000 -1.04	20.29	18.40	19.70	123,733
06 Jan 22	19.70000 -0.59	20.30	18.74	20.26	228,432
05 Jan 22	20.29000 -2.21	22.87	20.24	22.10	235,750
04 Jan 22	22.50000 -0.29	23.00	22.06	22.31	241,356
03 Jan 22	22.79000 +2.05	22.86	20.31	20.33	153,665
31 Dec 21	20.74000 +0.26	20.95	20.26	20.46	156,204
30 Dec 21	20.48000 -0.01	21.33	20.08	20.49	169,761
29 Dec 21	20.49000 -0.45	20.97	19.69	20.72	178,159
28 Dec 21	20.94000 +0.72	21.88	20.12	20.12	248,895
27 Dec 21	20.22000 +0.12	20.50	19.88	19.98	256,880
23 Dec 21	20.10000 +1.56	20.38	17.56	18.85	337,164
22 Dec 21	18.54000 +0.77	18.64	17.11	17.42	145,406
21 Dec 21	17.77000 +0.36	18.12	17.28	17.28	106,829
20 Dec 21	17.41000 +0.34	17.70	16.47	16.80	141,481
17 Dec 21	17.07000 +0.57	17.24	15.70	16.53	302,387
16 Dec 21	16.50000 +0.50	16.64	15.78	16.11	209,710
15 Dec 21	16.00000 +1.02	16.04	14.16	14.88	306,762
14 Dec 21	14.98000 -0.55	15.70	14.83	15.70	166,061
13 Dec 21	15.53000 +0.22	15.97	14.86	14.86	154,232
10 Dec 21	15.31000 -0.48	16.07	15.24	15.95	141,682
09 Dec 21	15.79000 -0.52	16.38	15.52	16.07	158,397
08 Dec 21	16.31000 -0.21	17.00	16.13	16.48	151,085
07 Dec 21	16.52000 +0.99	16.68	15.67	15.95	283,203
06 Dec 21	15.53000 +0.16	15.71	14.92	15.12	196,849
03 Dec 21	15.37000 -0.63	16.02	14.93	16.02	558,701
02 Dec 21	16.00000 +0.54	16.08	15.15	15.67	247,918
01 Dec 21	15.46000 -1.11	16.80	15.41	16.80	231,708
30 Nov 21	16.57000 +0.81	16.94	15.30	15.71	334,471
29 Nov 21	15.76000 -0.91	16.99	15.56	16.83	480,232
26 Nov 21	16.67000 -1.06	17.42	16.05	17.11	145,945
24 Nov 21	17.73000 +0.22	18.25	17.02	17.46	326,146
23 Nov 21	17.51000 +0.55	17.78	16.25	17.78	319,305
22 Nov 21	16.96000 -1.23	18.16	16.92	17.60	254,758
19 Nov 21	18.19000 -0.65	18.89	18.12	18.75	126,455
18 Nov 21	18.84000 -0.53	19.73	18.75	19.73	165,260
17 Nov 21	19.37000 -0.63	20.24	19.28	20.00	103,782
16 Nov 21	20.00000 -0.25	20.31	19.68	20.22	94,442
15 Nov 21	20.25000 -0.94	21.58	20.25	21.24	127,731
12 Nov 21	21.19000 -0.05	21.60	20.87	21.36	59,591
11 Nov 21	21.24000 -0.32	21.99	21.11	21.67	133,921
10 Nov 21	21.56000 -0.64	22.33	21.38	21.96	54,848
09 Nov 21	22.20000 +0.27	22.32	21.38	21.94	68,135
08 Nov 21	21.93000 -0.12	22.88	21.84	22.36	50,452
05 Nov 21	22.05000 +0.49	22.38	21.01	21.60	187,606
04 Nov 21	21.56000 -2.29	24.23	21.29	24.02	308,666
03 Nov 21	23.85000 +0.90	23.91	22.98	22.98	111,531
02 Nov 21	22.95000 +0.10	23.10	22.39	22.82	42,924
01 Nov 21	22.85000 +1.67	22.98	21.12	21.31	98,749
29 Oct 21	21.18000 -0.46	21.95	20.67	21.65	78,130
28 Oct 21	21.64000 +0.53	21.72	19.12	20.96	74,030
27 Oct 21	21.11000 -0.60	21.89	21.09	21.57	150,264
26 Oct 21	21.71000 +0.05	22.09	21.51	21.82	50,151
25 Oct 21	21.66000 +0.09	21.84	21.16	21.51	50,123
22 Oct 21	21.57000 -0.21	21.85	21.15	21.85	59,959
21 Oct 21	21.78000 -0.03	22.05	21.28	21.28	48,983
20 Oct 21	21.81000 -0.17	22.10	21.57	21.94	55,477
19 Oct 21	21.98000 +0.91	22.30	20.75	20.98	68,034
18 Oct 21	21.07000 -1.21	22.24	20.91	22.24	113,625
15 Oct 21	22.28000 -0.42	22.91	22.13	22.91	76,298
14 Oct 21	22.70000 +0.06	23.39	22.47	22.90	68,104
13 Oct 21	22.64000 +0.67	22.68	21.93	22.25	134,985
12 Oct 21	21.97000 +0.21	22.43	21.86	21.87	67,833
11 Oct 21	21.76000 -0.58	22.45	21.20	22.19	88,531
08 Oct 21	22.34000 -0.72	23.24	22.11	22.86	57,040
07 Oct 21	23.06000 -0.56	23.69	22.47	23.62	153,344
06 Oct 21	23.62000 -1.88	25.05	23.35	25.05	660,613
05 Oct 21	25.50000 +0.54	25.73	24.51	24.89	213,007
04 Oct 21	24.96000 -0.25	25.41	24.01	25.35	168,892
01 Oct 21	25.21000 +1.32	25.37	23.23	23.90	199,632
30 Sep 21	23.89000 +1.29	24.42	22.46	22.89	198,716
29 Sep 21	22.60000 -0.07	22.95	22.27	22.95	99,335
28 Sep 21	22.67000 -0.54	23.01	22.25	22.95	114,632
27 Sep 21	23.21000 +0.03	23.91	22.56	23.26	68,245
24 Sep 21	23.18000 -0.74	24.13	22.78	23.44	204,116
23 Sep 21	23.92000 +0.38	23.93	22.72	23.69	143,640
22 Sep 21	23.54000 +0.93	23.98	22.36	22.82	237,463
21 Sep 21	22.61000 +0.75	22.81	22.03	22.03	64,794
20 Sep 21	21.86000 -0.81	22.71	21.45	22.29	103,419
17 Sep 21	22.67000 +0.42	23.19	21.85	22.47	519,535
16 Sep 21	22.25000 +0.47	22.38	21.36	21.36	98,668
15 Sep 21	21.78000 +0.53	22.00	21.13	21.13	84,454
14 Sep 21	21.25000 +1.00	21.27	20.22	20.27	165,527
13 Sep 21	20.25000 -0.90	21.56	20.10	21.09	169,312
10 Sep 21	21.15000 -1.11	22.78	20.99	22.46	174,712
09 Sep 21	22.26000 +1.76	22.77	20.22	20.40	260,639
08 Sep 21	20.50000 -0.10	20.91	19.95	20.62	297,006
07 Sep 21	20.60000 -1.05	21.47	20.31	21.47	234,819
03 Sep 21	21.65000 -0.51	22.11	21.00	22.11	251,265
02 Sep 21	22.16000 +0.89	22.76	20.82	21.25	250,679
01 Sep 21	21.27000 +0.10	21.70	20.29	21.27	237,529
31 Aug 21	21.17000 +0.10	21.39	20.79	21.10	63,664
30 Aug 21	21.07000 -0.62	22.28	20.85	21.70	105,271
27 Aug 21	21.69000 +1.11	22.21	20.37	20.61	166,890
26 Aug 21	20.58000 -0.29	21.27	20.53	20.75	84,381
25 Aug 21	20.87000 +0.28	21.40	20.36	20.60	70,960
24 Aug 21	20.59000 -0.44	21.36	20.18	21.06	66,440
23 Aug 21	21.03000 +0.78	21.87	19.98	20.67	124,094
20 Aug 21	20.25000 +0.64	20.50	19.01	19.45	85,488
19 Aug 21	19.61000 -0.29	20.06	19.45	20.00	184,817
18 Aug 21	19.90000 +0.29	20.60	19.22	19.62	85,992
17 Aug 21	19.61000 +0.33	19.71	18.51	19.13	167,579
16 Aug 21	19.28000 -1.20	20.25	19.08	20.21	150,785
13 Aug 21	20.48000 -1.08	21.70	20.29	21.70	109,359
12 Aug 21	21.56000 -0.54	22.26	21.25	21.45	94,489
11 Aug 21	22.10000 +0.21	22.21	21.17	21.39	107,854
10 Aug 21	21.89000 -0.10	22.14	21.70	22.05	102,270
09 Aug 21	21.99000 +0.54	22.49	21.19	21.19	450,090
06 Aug 21	21.45000 -0.38	21.96	21.25	21.87	133,040
05 Aug 21	21.83000 +1.03	21.92	20.76	20.81	371,132
04 Aug 21	20.80000 -2.04	22.83	20.76	22.36	330,784
03 Aug 21	22.84000 -0.44	23.33	22.01	23.16	166,198
02 Aug 21	23.28000 -0.05	23.79	23.00	23.00	94,034
30 Jul 21	23.33000 -0.32	23.77	23.04	23.46	99,165
29 Jul 21	23.65000 -0.47	24.58	23.12	24.11	112,247
28 Jul 21	24.12000 +0.86	24.59	23.28	23.59	100,598
27 Jul 21	23.26000 -0.43	23.97	22.38	23.57	177,410
26 Jul 21	23.69000 -0.69	24.80	23.50	24.52	117,092
23 Jul 21	24.38000 -0.57	25.23	24.00	24.97	110,448
22 Jul 21	24.95000 -1.27	26.27	24.93	26.27	87,404
21 Jul 21	26.22000 -0.30	26.70	26.00	26.60	65,248
20 Jul 21	26.52000 +0.79	26.75	25.80	25.80	156,257
19 Jul 21	25.73000 +0.13	26.07	24.85	25.13	100,958
16 Jul 21	25.60000 +0.72	25.97	24.43	25.22	124,783
15 Jul 21	24.88000 -0.03	25.56	24.31	24.90	91,957
14 Jul 21	24.91000 -2.19	27.18	24.56	26.80	222,607
13 Jul 21	27.10000 +0.04	27.45	26.52	27.06	118,045
12 Jul 21	27.06000 +0.57	27.19	26.01	26.45	129,646
09 Jul 21	26.49000 +1.09	26.57	25.25	25.25	78,336
08 Jul 21	25.40000 +0.52	25.68	24.21	24.45	144,447
07 Jul 21	24.88000 -0.56	25.40	24.59	25.29	155,704
06 Jul 21	25.44000 -0.91	26.64	25.20	26.58	119,906
02 Jul 21	26.35000 -0.15	26.72	25.55	26.50	112,499
01 Jul 21	26.50000 -0.79	27.33	25.69	26.49	308,937
30 Jun 21	27.29000 +1.46	27.53	25.88	26.53	180,032
29 Jun 21	25.83000 -1.22	27.17	25.77	26.90	192,211
28 Jun 21	27.05000 -0.34	27.88	26.82	27.52	87,719
25 Jun 21	27.39000 +0.03	27.67	27.10	27.50	1,421,079
24 Jun 21	27.36000 +0.48	27.53	26.98	27.53	176,274
23 Jun 21	26.88000 +0.48	27.08	26.03	26.33	123,580
22 Jun 21	26.40000 -0.90	27.47	26.17	27.20	95,853
21 Jun 21	27.30000 -0.05	27.50	26.60	27.50	119,199
18 Jun 21	27.35000 -0.48	27.87	26.60	27.44	473,449
17 Jun 21	27.83000 -0.29	28.22	27.02	27.77	241,079
16 Jun 21	28.12000 -0.39	28.98	27.21	28.60	221,085
15 Jun 21	28.51000 -0.57	29.37	27.93	29.17	95,739
14 Jun 21	29.08000 +0.72	29.21	28.55	28.55	127,929
11 Jun 21	28.36000 +0.21	28.42	27.85	28.20	83,341
10 Jun 21	28.15000 +0.38	28.48	27.68	27.68	78,763
09 Jun 21	27.77000 -0.17	28.50	27.66	28.18	83,102
08 Jun 21	27.94000 +0.12	28.81	26.81	28.14	147,576
07 Jun 21	27.82000 +1.44	28.08	26.12	26.35	204,392
04 Jun 21	26.38000 -0.36	27.07	26.10	26.70	84,364
03 Jun 21	26.74000 +0.00	27.00	26.03	26.50	134,428
02 Jun 21	26.74000 -0.68	27.64	26.35	27.50	155,650
01 Jun 21	27.42000 +1.07	27.83	26.30	26.41	168,970
28 May 21	26.35000 +0.12	27.23	26.13	26.13	197,456
27 May 21	26.23000 +0.51	27.36	25.15	27.36	340,840
26 May 21	25.72000 +0.58	26.30	24.71	25.22	157,955
25 May 21	25.14000 -0.11	26.16	25.01	25.23	203,014
24 May 21	25.25000 -0.10	25.72	24.95	25.46	112,506
21 May 21	25.35000 +0.24	25.59	24.80	25.41	137,261
20 May 21	25.11000 +0.69	25.26	24.26	24.29	151,616
19 May 21	24.42000 -0.61	24.79	23.77	24.58	168,673
18 May 21	25.03000 -0.05	25.82	24.60	25.04	242,307
17 May 21	25.08000 -0.67	25.68	24.57	25.57	319,037
14 May 21	25.75000 +0.20	26.21	25.11	25.40	305,674
13 May 21	25.55000 -1.70	28.06	24.79	27.21	598,429
12 May 21	27.25500 -2.37	30.07	27.02	30.01	436,284
11 May 21	29.62000 -2.93	31.62	28.70	31.35	549,160
10 May 21	32.55000 -1.58	34.85	32.43	34.85	237,296
07 May 21	34.13000 +1.51	35.21	33.29	33.64	305,801
06 May 21	32.62000 -0.95	34.75	30.94	34.75	461,207
05 May 21	33.57000 +0.34	34.96	33.46	34.00	316,301
04 May 21	33.23000 -1.52	35.05	33.06	35.00	450,790
03 May 21	34.75000 +1.25	35.49	33.60	35.28	733,677
30 Apr 21	33.50000 +2.95	36.45	33.31	33.72	1,543,187
29 Apr 21	30.55000 +0.45	30.88	29.28	30.39	74,461
28 Apr 21	30.10000 -0.23	30.64	29.64	30.04	70,477
27 Apr 21	30.33000 -0.21	31.28	29.90	30.64	55,533
26 Apr 21	30.54000 +1.57	30.81	28.10	29.06	93,217
23 Apr 21	28.97000 -1.60	31.13	28.56	30.58	163,432
22 Apr 21	30.57000 +0.31	31.97	29.90	30.14	170,534
21 Apr 21	30.26000 +1.60	30.41	27.10	28.71	106,196
20 Apr 21	28.66000 +0.75	28.87	27.48	27.94	198,042
19 Apr 21	27.91000 +0.39	28.13	27.04	27.24	132,287
16 Apr 21	27.52000 -1.16	28.94	27.14	28.94	148,362
15 Apr 21	28.68000 +0.59	29.03	28.03	28.35	63,871
14 Apr 21	28.09000 +0.28	28.80	27.58	27.89	109,737
13 Apr 21	27.81000 +0.71	28.05	26.88	27.25	67,176
12 Apr 21	27.10000 +0.48	27.65	25.82	26.63	145,608
09 Apr 21	26.62000 -0.93	27.54	26.15	27.34	77,197
08 Apr 21	27.55000 -0.44	29.24	27.15	28.37	187,898
07 Apr 21	27.99000 +0.13	28.52	27.51	28.23	205,136
06 Apr 21	27.86000 +0.10	28.81	27.51	28.75	167,993
05 Apr 21	27.76000 -1.98	30.08	27.14	29.93	224,611
01 Apr 21	29.74000 +0.81	30.28	28.40	29.27	248,506
31 Mar 21	28.93000 +2.01	29.23	27.00	27.10	167,753
30 Mar 21	26.92000 +0.31	27.53	26.00	26.56	69,692
29 Mar 21	26.61000 -1.52	28.12	26.27	27.86	116,991
26 Mar 21	28.13000 -0.06	30.98	27.30	28.16	88,597
25 Mar 21	28.19000 -0.28	29.46	27.38	28.31	299,620
24 Mar 21	28.47000 -1.36	29.96	28.38	29.91	190,932
23 Mar 21	29.83000 -1.66	31.43	29.26	31.00	211,047
22 Mar 21	31.49000 +0.66	31.74	30.18	30.73	131,815
19 Mar 21	30.83000 +0.54	31.39	29.87	30.64	685,471
18 Mar 21	30.29000 -2.05	32.35	29.84	31.98	163,328
17 Mar 21	32.34000 +1.42	32.74	30.02	32.31	190,547
16 Mar 21	30.92000 -1.62	33.20	30.24	32.82	109,449
15 Mar 21	32.54000 -0.01	32.96	31.97	32.92	60,047
12 Mar 21	32.55000 -0.29	33.18	32.17	32.52	93,965
11 Mar 21	32.84000 +0.64	33.73	32.15	32.53	139,804
10 Mar 21	32.20000 -0.82	33.82	31.52	32.90	106,555
09 Mar 21	33.02000 +2.74	33.11	30.66	30.66	164,725
08 Mar 21	30.28000 -0.97	32.00	29.94	31.30	142,395
05 Mar 21	31.25000 +0.56	32.60	29.71	30.55	273,957
04 Mar 21	30.69000 -1.75	33.10	29.11	32.75	288,727
03 Mar 21	32.44000 -2.60	35.66	32.22	35.01	249,731
02 Mar 21	35.04000 +0.07	35.89	35.00	35.03	222,865
01 Mar 21	34.97000 +0.80	35.28	33.73	34.24	350,810
26 Feb 21	34.17000 -0.07	35.09	32.67	34.49	155,304
25 Feb 21	34.24000 -0.76	35.21	33.20	35.00	174,443
24 Feb 21	35.00000 -0.85	36.53	34.86	36.53	192,842
23 Feb 21	35.85000 +0.19	36.60	34.27	35.03	278,929
22 Feb 21	35.66000 -0.48	36.50	34.74	35.90	149,618
19 Feb 21	36.14000 +1.16	36.47	35.07	36.23	189,877
18 Feb 21	34.98000 -0.06	36.38	34.22	34.53	324,610
17 Feb 21	35.04000 +1.35	35.95	33.46	34.76	488,602
16 Feb 21	33.69000 -1.39	35.87	33.61	35.58	492,245
12 Feb 21	35.08000 +0.27	36.12	34.10	35.50	116,346
11 Feb 21	34.81000 -1.33	36.49	34.00	36.47	164,129
10 Feb 21	36.14000 +0.10	36.49	34.33	35.64	203,867
09 Feb 21	36.04000 -0.94	38.49	35.43	38.00	240,178
08 Feb 21	36.98000 +1.94	37.14	35.25	35.27	303,128
05 Feb 21	35.04000 +0.14	35.50	32.90	35.50	394,335
04 Feb 21	34.90000 +0.27	35.31	34.30	34.89	545,917
03 Feb 21	34.63000 -1.47	36.44	33.22	35.86	1,945,509
02 Feb 21	36.10000 +0.52	36.95	33.07	35.69	482,312
01 Feb 21	35.58000 +8.29	36.75	32.00	33.25	1,496,959
29 Jan 21	27.29000 +1.23	27.49	24.69	26.00	137,969
28 Jan 21	26.06000 +1.59	26.55	24.95	25.26	427,891
27 Jan 21	24.47000 -2.04	26.38	24.25	26.38	197,841
26 Jan 21	26.51000 -0.66	27.49	26.15	27.32	265,756
25 Jan 21	27.17000 +0.36	27.50	26.23	27.00	165,634
22 Jan 21	26.81000 -0.41	27.27	26.47	27.01	148,740
21 Jan 21	27.22000 -0.99	28.32	26.56	28.32	276,800
20 Jan 21	28.21000 -0.51	29.31	27.90	28.94	82,105
19 Jan 21	28.72000 +0.09	30.97	28.27	29.78	240,610
15 Jan 21	28.63000 +0.14	29.74	27.37	28.28	241,466
14 Jan 21	28.49000 +1.35	28.74	27.01	27.73	74,684
13 Jan 21	27.14000 -0.18	28.34	26.83	27.07	61,331
12 Jan 21	27.32000 -0.47	28.55	27.07	27.94	57,492
11 Jan 21	27.79000 -0.37	28.49	27.35	27.61	53,086
08 Jan 21	28.16000 -0.62	29.25	26.91	28.74	107,286
07 Jan 21	28.78000 +0.08	29.51	27.26	28.33	70,573
06 Jan 21	28.70000 +0.67	29.63	27.95	28.06	81,317
05 Jan 21	28.03000 -0.41	29.23	27.71	29.23	74,159
04 Jan 21	28.44000 +0.31	29.05	27.58	27.58	119,191
31 Dec 20	28.13000 -1.17	29.47	27.92	29.47	87,128
30 Dec 20	29.30000 +0.42	30.17	28.59	29.02	118,888
29 Dec 20	28.88000 -0.37	29.81	28.33	29.27	135,949
28 Dec 20	29.25000 -0.36	30.10	28.95	30.02	100,417
24 Dec 20	29.61000 +1.46	30.16	28.02	28.25	78,211
23 Dec 20	28.15000 -1.85	31.06	27.56	30.11	152,249
22 Dec 20	30.00000 +1.05	31.00	28.73	28.89	160,076
21 Dec 20	28.95000 +0.05	29.27	27.04	28.88	268,909
18 Dec 20	28.90000 -2.83	32.00	28.66	31.92	1,943,735
17 Dec 20	31.73000 +0.39	32.00	30.67	31.15	168,577
16 Dec 20	31.34000 +1.69	32.21	29.59	29.88	155,131
15 Dec 20	29.65000 +0.49	30.44	28.43	29.26	239,217
14 Dec 20	29.16000 +0.31	30.22	28.46	29.28	332,377
11 Dec 20	28.85000 -0.20	29.49	27.08	28.49	118,031
10 Dec 20	29.05000 +0.86	29.50	27.59	28.02	242,903
09 Dec 20	28.19000 +1.78	28.23	25.72	26.67	264,369
08 Dec 20	26.41000 -0.10	26.82	26.02	26.36	165,972
07 Dec 20	26.51000 +0.50	26.83	25.82	26.24	102,648
04 Dec 20	26.01000 -0.64	26.93	25.50	26.65	112,840
03 Dec 20	26.65000 +0.90	26.83	25.82	25.82	108,886
02 Dec 20	25.75000 +0.91	26.48	24.63	24.63	140,283
01 Dec 20	24.84000 -2.28	27.74	24.66	27.74	194,309
30 Nov 20	27.12000 +1.18	27.27	25.94	26.77	335,842
27 Nov 20	25.94000 +0.32	26.38	25.52	25.85	48,571
25 Nov 20	25.62000 +0.11	26.20	24.55	24.55	122,314
24 Nov 20	25.51000 +0.33	25.94	24.98	25.31	186,080
23 Nov 20	25.18000 +2.06	25.24	23.61	24.16	258,305
20 Nov 20	23.12000 +1.73	23.19	21.12	21.12	171,328
19 Nov 20	21.39000 +0.47	21.98	21.00	21.02	80,509
18 Nov 20	20.92000 +0.08	21.43	20.55	21.25	394,455
17 Nov 20	20.84000 -0.57	21.40	20.67	21.40	115,779
16 Nov 20	21.41000 +0.24	22.12	20.92	22.12	130,433
13 Nov 20	21.17000 +0.34	22.19	20.82	22.19	139,736
12 Nov 20	20.83000 -0.12	21.43	20.36	20.97	272,471
11 Nov 20	20.95000 +0.30	21.04	20.20	20.97	80,343
10 Nov 20	20.65000 -0.13	21.00	20.03	20.97	105,082
09 Nov 20	20.78000 +2.53	22.16	20.01	22.16	226,547
06 Nov 20	18.25000 -0.41	18.71	17.51	18.44	284,016
05 Nov 20	18.66000 -0.31	19.72	17.74	18.99	147,456
04 Nov 20	18.97000 +0.78	19.10	18.08	18.25	112,077
03 Nov 20	18.19000 -0.53	19.11	18.00	18.86	121,333
02 Nov 20	18.72000 +0.90	19.78	17.98	17.98	190,154
30 Oct 20	17.82000 -2.22	21.18	17.53	21.18	296,540
29 Oct 20	20.04000 -0.09	20.52	19.75	20.50	307,985
28 Oct 20	20.13000 -1.12	21.07	19.92	20.89	293,419
27 Oct 20	21.25000 +0.33	21.47	20.74	20.92	149,058
26 Oct 20	20.92000 -2.12	23.36	20.67	22.97	393,574
23 Oct 20	23.04000 +0.29	23.36	22.32	22.77	121,065
22 Oct 20	22.75000 -0.34	23.25	22.71	23.08	200,557
21 Oct 20	23.09000 -0.60	23.81	22.97	23.81	142,771
20 Oct 20	23.69000 -0.31	24.09	22.67	24.06	130,263
19 Oct 20	24.00000 +0.01	24.20	23.62	24.00	155,551
16 Oct 20	23.99000 +0.03	24.35	23.58	23.79	252,422
15 Oct 20	23.96000 -0.22	24.32	22.29	23.93	197,269
14 Oct 20	24.18000 -0.24	24.87	23.85	24.52	173,029
13 Oct 20	24.42000 +0.80	24.63	23.69	23.69	249,242
12 Oct 20	23.62500 -0.51	24.57	23.56	24.15	262,834
09 Oct 20	24.14000 -0.20	24.62	23.82	24.12	249,689
08 Oct 20	24.34000 -0.04	25.00	24.21	25.00	565,351
07 Oct 20	24.38000 +0.63	24.80	24.00	24.60	307,914
06 Oct 20	23.75000 +0.11	24.05	23.17	23.46	337,769
05 Oct 20	23.64000 +0.34	24.35	23.41	23.60	393,481
02 Oct 20	23.30000 -4.32	24.60	23.16	24.35	1,574,310
01 Oct 20	27.62000 -1.68	29.73	27.61	29.06	358,023
30 Sep 20	29.30000 -1.74	30.01	27.91	29.21	278,792
29 Sep 20	31.04000 +4.28	31.43	27.01	27.01	274,264
28 Sep 20	26.76000 +1.70	27.16	25.25	25.50	76,878
25 Sep 20	25.06000 +0.41	25.30	24.03	24.57	65,446
24 Sep 20	24.65000 -0.09	25.17	24.21	24.65	43,787
23 Sep 20	24.74000 -0.54	25.88	24.24	25.19	63,891
22 Sep 20	25.28000 -0.37	26.30	24.46	25.89	153,839
21 Sep 20	25.65000 -0.69	26.39	24.44	25.82	194,851
18 Sep 20	26.34000 -0.88	28.89	26.07	27.64	1,431,671
17 Sep 20	27.22000 +1.53	27.61	25.19	25.19	230,107
16 Sep 20	25.69000 +0.61	26.35	24.83	25.42	339,874
15 Sep 20	25.08000 +0.71	25.18	24.32	24.95	112,405
14 Sep 20	24.37000 +0.93	25.34	23.56	23.97	135,251
11 Sep 20	23.44000 -0.60	24.45	23.19	24.45	87,327
10 Sep 20	24.04000 +0.16	24.32	23.89	24.20	180,297
09 Sep 20	23.88000 -0.31	25.73	23.85	24.69	125,651
08 Sep 20	24.19000 -0.21	24.79	23.99	24.21	195,475
04 Sep 20	24.40000 -0.40	25.43	22.95	25.24	108,559
03 Sep 20	24.80000 -0.59	25.40	24.24	25.40	61,387
02 Sep 20	25.39000 +0.59	25.75	24.46	25.02	107,957
01 Sep 20	24.80000 -0.27	25.09	24.02	25.09	71,716
31 Aug 20	25.07000 +0.47	25.89	24.45	24.45	90,139
28 Aug 20	24.60000 +0.56	24.88	23.59	24.68	76,349
27 Aug 20	24.04000 -0.62	24.94	23.50	24.94	63,820
26 Aug 20	24.66000 -0.30	26.00	24.30	25.02	115,097
25 Aug 20	24.96000 -0.28	25.97	24.91	25.28	78,614
24 Aug 20	25.24000 -2.96	28.88	25.00	28.22	237,055
21 Aug 20	28.20000 +0.70	29.63	26.90	27.50	133,956
20 Aug 20	27.50000 +0.57	27.92	26.76	26.76	117,872
19 Aug 20	26.93000 +0.41	27.50	26.00	26.42	134,025
18 Aug 20	26.52000 +0.30	26.80	26.11	26.25	98,064
17 Aug 20	26.22000 +0.06	27.13	25.75	26.29	218,260
14 Aug 20	26.16000 +0.16	26.36	25.18	25.95	48,174
13 Aug 20	25.99500 -0.13	27.11	25.51	26.14	78,157
12 Aug 20	26.13000 +1.47	26.79	24.56	25.00	279,732
11 Aug 20	24.66000 -1.04	25.73	24.63	25.73	63,163
10 Aug 20	25.70000 +1.48	25.85	23.78	24.60	119,348
07 Aug 20	24.22000 -0.06	24.59	24.02	24.29	119,999
06 Aug 20	24.28000 -0.27	24.83	24.04	24.81	59,512
05 Aug 20	24.55000 -0.42	25.79	24.21	25.38	103,107
04 Aug 20	24.97000 -0.92	26.32	24.49	25.60	102,142
03 Aug 20	25.89000 -0.81	27.08	25.36	26.90	234,113
31 Jul 20	26.70000 -0.92	29.08	26.32	29.08	115,614
30 Jul 20	27.62000 +0.06	28.79	27.02	27.02	41,841
29 Jul 20	27.56000 -0.63	28.96	27.26	28.44	61,889
28 Jul 20	28.19000 +0.22	29.78	27.75	27.81	54,177
27 Jul 20	27.97000 +0.69	29.17	26.85	27.35	26,923
24 Jul 20	27.28000 -0.32	27.83	26.88	27.31	39,946
23 Jul 20	27.60000 -0.10	28.71	27.31	27.59	38,570
22 Jul 20	27.70000 -0.74	28.66	27.11	28.21	57,148
21 Jul 20	28.44000 -0.62	30.05	28.23	28.75	41,931
20 Jul 20	29.06000 +0.06	29.83	28.31	28.82	32,859
17 Jul 20	29.00000 +1.12	30.15	27.64	27.64	44,100
16 Jul 20	27.88000 -1.06	29.53	27.23	28.99	52,600
15 Jul 20	28.94000 +0.65	29.74	28.50	28.92	68,100
14 Jul 20	28.29000 +0.72	28.67	27.12	27.50	77,100
13 Jul 20	27.57000 -1.52	29.90	27.29	29.11	124,100
10 Jul 20	29.09000 +0.03	30.02	27.94	29.37	78,000
09 Jul 20	29.06000 -2.14	31.29	28.88	31.02	61,300
08 Jul 20	31.20000 -0.80	33.07	29.77	32.01	101,200
07 Jul 20	32.00000 -0.28	33.21	31.79	32.24	34,800
06 Jul 20	32.28000 +0.27	33.00	31.31	32.47	28,700
02 Jul 20	32.01000 +0.18	32.33	31.00	31.85	35,500
01 Jul 20	31.83000 +1.59	32.11	29.34	30.10	95,200
30 Jun 20	30.24000 -2.77	33.77	29.17	32.74	95,100
29 Jun 20	33.01000 +0.54	34.04	31.79	32.85	44,300
26 Jun 20	32.47000 -0.24	32.89	30.01	32.12	169,196
25 Jun 20	32.71000 +0.31	34.47	32.13	32.13	48,563
24 Jun 20	32.40000 -0.10	33.70	30.27	32.11	76,570
23 Jun 20	32.50000 -4.06	36.95	32.28	36.76	101,950
22 Jun 20	36.56000 +2.76	39.75	34.04	34.04	105,030
19 Jun 20	33.80000 +4.14	39.85	29.80	29.85	709,378
18 Jun 20	29.66000 +0.67	30.80	28.75	29.10	195,619
17 Jun 20	28.99000 -0.28	30.88	28.81	29.80	133,586
16 Jun 20	29.27000 -0.19	30.99	28.60	30.93	127,899
15 Jun 20	29.46000 +3.93	30.62	25.56	25.56	168,548
12 Jun 20	25.53000 -0.02	26.50	25.00	26.45	51,118
11 Jun 20	25.55500 -2.94	27.88	25.50	27.55	123,430
10 Jun 20	28.50000 +0.49	29.46	27.63	27.63	26,292
09 Jun 20	28.01000 -1.34	29.90	27.42	29.41	34,398
08 Jun 20	29.35000 -2.08	32.17	29.16	32.17	54,323
05 Jun 20	31.43000 +0.93	34.82	29.76	31.36	91,692
04 Jun 20	30.50000 -3.03	35.06	30.35	33.02	48,599
03 Jun 20	33.53000 +2.19	34.57	31.17	31.59	57,843
02 Jun 20	31.34000 -2.65	34.73	30.48	34.44	46,500
01 Jun 20	33.99000 +0.44	38.81	33.04	34.33	93,598
29 May 20	33.55000 +3.57	35.75	29.64	29.96	178,891
28 May 20	29.98000 -0.22	30.79	29.74	30.25	51,931
27 May 20	30.20000 +0.25	30.90	29.01	30.25	55,407
26 May 20	29.95000 +0.37	31.76	29.51	30.12	220,693
22 May 20	29.58000 +0.22	30.00	28.90	29.55	28,235
21 May 20	29.36000 +0.15	29.90	28.19	29.58	30,869
20 May 20	29.21000 +2.72	29.90	26.79	27.28	39,479
19 May 20	26.49000 -2.48	30.00	26.06	28.51	38,600
18 May 20	28.97000 +3.41	29.27	26.06	26.09	41,789
15 May 20	25.56000 +0.12	26.00	24.93	25.46	24,615
14 May 20	25.44000 -1.37	26.56	24.55	26.06	89,652
13 May 20	26.81000 +2.11	27.07	24.11	24.70	46,155
12 May 20	24.70000 -2.10	28.15	24.50	26.83	43,030
11 May 20	26.80000 +2.30	27.11	24.10	24.52	35,552
08 May 20	24.50000 +0.02	25.08	24.20	25.08	44,876
07 May 20	24.48000 -0.72	25.44	24.06	25.09	28,371
06 May 20	25.20000 -0.39	25.88	24.60	25.44	31,485
05 May 20	25.59000 -0.08	27.08	25.00	26.42	37,718
04 May 20	25.67000 -0.33	26.19	23.96	25.53	32,682
01 May 20	26.00000 -3.72	29.65	25.25	28.79	120,822
30 Apr 20	29.72000 +0.12	30.00	28.37	29.10	33,541
29 Apr 20	29.60000 +0.63	31.60	28.25	29.95	113,256
28 Apr 20	28.97000 -0.81	30.02	28.01	30.00	47,386
27 Apr 20	29.78000 +0.17	30.07	29.21	30.00	75,010
24 Apr 20	29.61000 +2.43	30.00	27.49	27.49	83,648
23 Apr 20	27.18000 -1.54	29.22	26.71	28.70	20,855
22 Apr 20	28.72000 +0.40	29.49	27.70	29.20	24,410
21 Apr 20	28.32000 +0.92	30.00	25.61	26.47	71,139
20 Apr 20	27.40000 +0.12	28.40	25.45	26.10	42,138
17 Apr 20	27.28000 +0.67	28.01	25.53	27.27	38,507
16 Apr 20	26.61000 +1.31	27.25	23.22	25.70	136,056
15 Apr 20	25.30000 -5.63	30.60	25.10	30.00	131,566
14 Apr 20	30.93000 -0.50	32.00	30.85	31.30	30,938
13 Apr 20	31.43000 -0.52	32.01	29.73	31.50	37,140
09 Apr 20	31.95000 +4.78	32.00	26.30	27.69	78,531
08 Apr 20	27.17000 -1.33	28.80	26.56	28.80	34,741
07 Apr 20	28.50000 +0.15	28.55	26.91	28.55	39,098
06 Apr 20	28.35000 +3.00	29.20	25.26	26.07	74,593
03 Apr 20	25.35000 -0.49	26.14	24.50	25.61	83,559
02 Apr 20	25.84000 +0.02	28.25	24.06	25.61	48,826
01 Apr 20	25.82000 -3.98	29.74	25.27	29.16	100,495
31 Mar 20	29.80000 +0.10	31.40	27.40	29.40	102,234
30 Mar 20	29.70000 +2.35	30.01	24.26	28.00	44,692
27 Mar 20	27.35000 -3.65	30.87	23.98	30.30	144,071
26 Mar 20	31.00000 -1.56	32.60	30.14	32.60	51,695
25 Mar 20	32.56000 -4.16	36.60	31.58	36.53	150,438
24 Mar 20	36.72000 -0.18	38.92	30.60	37.91	102,337
23 Mar 20	36.90000 +3.58	37.48	25.36	34.16	219,921
20 Mar 20	33.32000 +8.09	40.88	23.36	25.95	1,350,354
19 Mar 20	25.23000 +6.73	26.13	18.18	18.45	123,152
18 Mar 20	18.50000 -0.62	19.50	17.55	18.36	91,843
17 Mar 20	19.12000 +0.14	20.21	18.20	19.38	151,295
16 Mar 20	18.98000 -3.68	21.44	17.10	21.44	147,137
13 Mar 20	22.66000 +0.34	28.77	17.87	22.70	166,831
12 Mar 20	22.32000 -2.68	24.80	21.62	23.23	103,073
11 Mar 20	25.00000 -5.53	31.80	22.90	30.01	408,582
10 Mar 20	30.53000 +2.17	34.00	28.55	28.99	196,555
09 Mar 20	28.36000 +0.11	30.55	27.11	27.55	119,694
06 Mar 20	28.25000 +0.61	29.05	26.55	27.49	198,598
05 Mar 20	27.64000 -0.07	28.80	26.86	27.30	163,513
04 Mar 20	27.71000 +0.24	28.26	26.54	27.67	176,241
03 Mar 20	27.47000 +0.07	28.84	26.50	27.50	242,820
02 Mar 20	27.40000 +0.82	28.14	26.00	26.65	247,779
28 Feb 20	26.57500 -1.03	29.06	24.80	27.13	424,053
27 Feb 20	27.61000 -0.93	28.85	26.80	28.21	262,593
26 Feb 20	28.54000 +2.21	28.58	26.14	26.14	91,161
25 Feb 20	26.33000 -1.28	28.94	25.07	27.31	386,281
24 Feb 20	27.61000 +0.56	28.49	25.61	26.24	217,973
21 Feb 20	27.05000 +0.15	28.50	26.45	26.88	256,473
20 Feb 20	26.90000 +0.31	27.39	26.15	27.34	227,011
19 Feb 20	26.59000 +1.09	26.96	25.54	25.54	293,338
18 Feb 20	25.50000 -0.01	26.36	24.20	25.24	209,540
14 Feb 20	25.51000 -0.82	27.47	23.89	26.41	93,375
13 Feb 20	26.33000 +0.58	27.53	25.34	25.61	114,020
12 Feb 20	25.75000 -0.49	26.20	24.92	26.20	105,038
11 Feb 20	26.24000 -0.26	26.70	25.83	26.64	129,233
10 Feb 20	26.50000 +0.11	27.73	25.53	26.83	90,931
07 Feb 20	26.39000 +1.65	26.66	23.11	24.71	251,166
06 Feb 20	24.74000 -0.49	25.55	23.14	25.27	223,136
05 Feb 20	25.23000 -0.41	26.09	24.50	26.09	161,300
04 Feb 20	25.64000 +0.51	27.45	24.30	25.13	247,218
03 Feb 20	25.13000 +3.33	25.82	21.11	21.16	712,540
31 Jan 20	21.80000 +0.00	24.40	19.32	23.05	2,931,670