FUNDMANAGER.co.uk

Bridgebio Pharma Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	68.12000 +0.38	69.32	67.07	67.48	2,779,845
21 Oct 26	67.74000 +0.19	68.79	67.54	68.04	3,008,801
20 Oct 26	67.55000 -0.39	69.00	67.25	68.28	2,724,604
19 Oct 26	67.94000 +1.55	68.52	66.72	67.35	2,292,240
16 Oct 26	66.39000 -0.74	67.04	65.26	67.03	2,054,941
15 Oct 26	67.13000 +2.19	67.76	65.43	65.67	2,638,802
14 Oct 26	64.94000 +1.64	65.36	62.86	63.34	2,700,454
13 Oct 26	63.30000 -2.45	66.05	62.94	66.05	2,708,427
12 Oct 26	65.75000 +0.40	66.42	65.20	65.35	1,768,132
09 Oct 26	65.35000 +0.31	65.94	64.34	65.04	1,846,372
08 Oct 26	65.04000 -1.46	66.40	63.70	66.39	3,361,892
07 Oct 26	66.50000 -0.46	67.58	66.15	66.78	2,064,126
06 Oct 26	66.96000 +0.82	68.12	65.71	67.75	3,709,442
05 Oct 26	66.14000 -1.11	68.08	65.46	67.40	2,168,357
02 Oct 26	67.25000 +0.34	68.68	66.23	67.10	2,646,126
01 Oct 26	66.91000 +1.11	67.25	65.16	65.72	3,543,027
30 Sep 26	65.80000 -0.17	67.32	65.61	66.14	2,765,461
29 Sep 26	65.97000 -0.64	67.16	65.82	66.38	3,556,516
28 Sep 26	66.61000 +1.04	67.34	64.36	65.07	2,931,580
25 Sep 26	65.57000 -0.71	67.07	64.84	66.50	2,090,255
24 Sep 26	66.28000 +0.57	67.30	65.32	65.85	4,271,701
23 Sep 26	65.71000 -3.52	70.00	64.90	69.23	3,677,819
22 Sep 26	69.23000 +2.65	69.77	66.61	66.90	3,782,987
21 Sep 26	66.58000 -0.03	67.33	65.78	67.01	3,155,381
18 Sep 26	66.61000 -0.70	67.56	66.10	67.39	4,102,659
17 Sep 26	67.31000 -0.99	69.99	66.93	69.72	2,332,767
16 Sep 26	68.30000 -0.09	69.46	67.11	68.52	4,785,846
15 Sep 26	68.39000 -3.99	72.40	66.96	72.26	3,961,982
14 Sep 26	72.38000 -0.06	73.67	72.17	72.55	1,836,061
11 Sep 26	72.44000 -0.06	74.11	71.98	73.22	1,748,654
10 Sep 26	72.50000 -3.58	75.50	72.12	75.27	3,042,469
09 Sep 26	76.08000 +1.32	76.81	73.46	73.63	2,286,018
08 Sep 26	74.76000 -0.08	76.34	73.26	73.60	2,094,552
04 Sep 26	74.84000 -0.57	75.36	74.11	74.98	1,539,365
03 Sep 26	75.41000 -1.09	76.64	75.20	76.43	1,098,134
02 Sep 26	76.50000 -0.07	78.25	75.96	76.60	1,620,739
01 Sep 26	76.57000 -0.02	77.45	76.22	76.61	1,448,465
31 Aug 26	76.59000 -0.01	77.24	75.02	76.20	2,063,610
28 Aug 26	76.60000 -2.08	80.55	76.34	79.99	1,922,281
27 Aug 26	78.68000 -0.69	79.72	78.34	79.25	1,033,772
26 Aug 26	79.37000 -1.03	80.76	79.33	79.75	1,704,990
25 Aug 26	80.40000 -0.67	82.50	80.20	81.89	1,469,291
24 Aug 26	81.07000 -0.43	81.68	80.16	80.98	1,095,749
21 Aug 26	81.50000 -1.44	83.37	81.36	82.89	1,743,869
20 Aug 26	82.94000 -1.01	84.36	82.63	83.51	1,885,678
19 Aug 26	83.95000 +0.97	85.65	83.25	84.22	3,069,252
18 Aug 26	82.98000 +3.09	83.95	80.10	80.54	2,718,337
17 Aug 26	79.89000 +0.03	80.42	78.13	79.15	2,795,597
14 Aug 26	79.86000 -1.35	80.56	78.60	80.14	3,093,413
13 Aug 26	81.21000 -2.63	84.77	80.78	84.77	1,264,517
12 Aug 26	83.84000 +0.14	84.99	82.82	83.47	2,772,152
11 Aug 26	83.70000 -0.97	89.49	83.35	87.02	3,081,988
10 Aug 26	84.67000 +0.19	86.00	83.45	83.45	2,910,377
07 Aug 26	84.48000 +1.68	85.03	82.24	83.72	2,123,419
06 Aug 26	82.80000 +0.81	84.65	81.50	81.50	1,190,026
05 Aug 26	81.99000 -0.08	83.57	81.46	82.86	2,417,270
04 Aug 26	82.07000 +2.11	82.32	80.04	80.80	1,686,941
03 Aug 26	79.96000 -0.13	81.23	78.82	81.23	1,335,963
31 Jul 26	80.09000 -2.05	82.40	79.46	82.38	2,132,592
30 Jul 26	82.14000 -1.40	82.41	79.60	80.06	2,514,378
29 Jul 26	83.54000 -2.01	85.79	83.35	85.49	2,401,357
28 Jul 26	85.55000 +1.43	85.66	83.02	84.24	2,147,283
27 Jul 26	84.12000 +0.10	86.32	83.98	84.11	2,186,759
24 Jul 26	84.02000 +1.09	85.30	82.74	83.46	2,058,114
23 Jul 26	82.93000 +0.27	83.53	81.77	82.40	1,530,858
22 Jul 26	82.66000 +0.21	82.88	81.02	82.47	1,567,120
21 Jul 26	82.45000 +1.69	82.61	80.76	80.80	1,353,082
20 Jul 26	80.76000 -0.62	83.15	80.70	81.93	1,746,463
17 Jul 26	81.38000 +1.08	82.56	78.98	79.10	1,442,587
16 Jul 26	80.30000 -2.36	83.06	80.17	83.06	3,509,169
15 Jul 26	82.66000 -1.43	83.57	82.09	83.48	1,955,091
14 Jul 26	84.09000 +1.01	84.59	81.50	82.30	2,716,278
13 Jul 26	83.08000 -2.81	85.38	81.37	84.84	3,372,446
10 Jul 26	85.89000 -4.28	91.00	84.86	90.81	6,374,992
09 Jul 26	90.17000 +11.84	93.42	84.00	84.00	20,324,642
08 Jul 26	78.33000 +0.42	78.46	76.01	77.11	2,053,538
07 Jul 26	77.91000 +0.16	78.90	76.19	78.05	2,472,812
06 Jul 26	77.75000 +0.56	79.25	77.15	77.48	3,137,227
02 Jul 26	77.19000 +2.67	77.26	74.49	75.03	3,179,425
01 Jul 26	74.52000 +0.04	75.28	73.56	74.48	3,027,762
30 Jun 26	74.48000 +2.47	74.65	71.78	72.53	3,393,270
29 Jun 26	72.01000 +1.77	73.28	70.50	71.29	3,253,596
26 Jun 26	70.24000 +0.55	72.54	68.82	69.53	26,371,338
25 Jun 26	69.69000 +0.33	70.46	68.92	69.59	2,772,568
24 Jun 26	69.36000 +0.73	70.77	68.94	69.25	4,188,939
23 Jun 26	68.63000 -0.29	69.90	68.03	68.57	2,398,955
22 Jun 26	68.92000 +2.65	69.66	66.30	66.35	2,539,382
18 Jun 26	66.27000 -1.12	68.60	65.59	68.08	3,815,135
17 Jun 26	67.39000 +0.75	68.61	66.30	66.67	1,601,496
16 Jun 26	66.64000 -1.36	67.96	65.83	67.50	2,737,631
15 Jun 26	68.00000 +1.20	68.02	66.00	66.91	3,087,109
12 Jun 26	66.80000 -0.75	68.20	66.79	67.67	1,545,540
11 Jun 26	67.55000 +0.15	69.03	66.78	67.58	2,485,848
10 Jun 26	67.40500 -0.28	69.42	67.01	67.10	2,128,413
09 Jun 26	67.68000 +0.31	69.00	65.82	67.80	1,836,666
08 Jun 26	67.37000 -0.24	68.43	66.76	67.97	1,737,173
05 Jun 26	67.61000 +0.28	69.51	66.59	67.45	2,589,974
04 Jun 26	67.33000 +1.85	68.48	65.14	66.00	1,968,579
03 Jun 26	65.48000 +1.60	65.85	62.71	63.43	2,739,943
02 Jun 26	63.88000 -1.48	65.08	62.50	64.85	4,696,876
01 Jun 26	65.36000 -0.90	67.36	65.22	66.50	8,073,985
29 May 26	66.26000 -2.19	68.15	66.14	67.96	2,941,081
28 May 26	68.45000 +2.01	68.79	65.43	66.45	2,169,111
27 May 26	66.44000 -1.29	68.13	65.55	68.06	3,022,286
26 May 26	67.73000 -1.39	68.49	66.55	68.49	2,421,454
22 May 26	69.12000 -1.16	71.74	68.42	70.56	1,826,430
21 May 26	70.28000 +2.06	71.01	67.00	67.58	2,284,671
20 May 26	68.22000 +2.22	68.80	66.60	66.87	2,608,340
19 May 26	66.00000 +0.68	67.00	64.52	64.56	2,420,087
18 May 26	65.32000 -0.81	66.72	63.63	66.21	3,415,368
15 May 26	66.13000 -3.53	69.18	66.05	68.90	2,667,208
14 May 26	69.66000 +1.05	70.03	67.66	68.90	1,970,958
13 May 26	68.61000 +2.66	70.24	65.16	65.46	3,143,051
12 May 26	65.95000 +1.27	66.02	64.24	64.94	2,409,937
11 May 26	64.68000 -2.71	68.85	63.88	68.85	3,464,987
08 May 26	67.39000 -0.06	69.11	66.00	66.53	5,364,535
07 May 26	67.45000 -0.64	69.29	66.96	68.58	2,790,845
06 May 26	68.09000 -0.69	69.39	67.92	68.74	2,640,532
05 May 26	68.78000 -0.21	70.42	67.48	69.81	2,117,311
04 May 26	68.99000 +0.43	69.88	68.02	68.36	1,886,949
01 May 26	68.56000 -2.55	70.95	68.41	70.51	1,798,965
30 Apr 26	71.11000 +0.17	72.49	69.72	71.40	2,509,542
29 Apr 26	70.94000 +1.23	71.33	68.35	68.35	2,811,139
28 Apr 26	69.71000 -4.81	84.75	69.12	83.20	12,878,377
27 Apr 26	74.52000 +1.24	77.24	74.30	75.86	3,001,993
24 Apr 26	73.28000 +1.61	75.55	69.52	71.32	4,105,197
23 Apr 26	71.67000 -2.77	75.08	71.13	74.44	2,396,742
22 Apr 26	74.44000 -1.74	76.97	73.57	76.63	1,484,517
21 Apr 26	76.18000 -0.50	77.24	74.94	76.68	1,467,642
20 Apr 26	76.68000 -0.07	77.26	75.71	76.65	1,650,451
17 Apr 26	76.75000 -0.76	79.62	75.65	79.60	2,044,777
16 Apr 26	77.51000 -0.19	78.45	76.28	77.21	917,730
15 Apr 26	77.70000 -0.23	78.90	76.17	78.00	1,562,921
14 Apr 26	77.93000 +0.06	79.50	77.50	78.24	2,247,034
13 Apr 26	77.87000 +3.28	79.25	74.59	74.87	2,588,338
10 Apr 26	74.59000 -0.93	75.85	74.26	75.85	1,075,903
09 Apr 26	75.52000 +1.38	76.24	73.14	74.34	2,406,636
08 Apr 26	74.14000 +2.21	75.29	73.10	74.03	1,435,888
07 Apr 26	71.93000 -0.35	72.16	70.52	72.06	1,158,701
06 Apr 26	72.28000 -0.87	73.91	72.08	73.20	629,750
02 Apr 26	73.15000 -1.30	74.63	71.95	71.95	1,229,903
01 Apr 26	74.45000 +0.19	75.68	73.19	74.76	2,255,886
31 Mar 26	74.26000 +4.90	74.93	70.22	70.22	2,336,503
30 Mar 26	69.36000 -0.34	69.95	68.83	69.83	1,554,550
27 Mar 26	69.70000 -2.88	73.03	69.44	72.33	1,225,770
26 Mar 26	72.58000 +0.97	73.41	70.77	71.54	1,493,069
25 Mar 26	71.61000 +3.08	72.28	68.93	69.29	1,260,479
24 Mar 26	68.53000 -1.07	69.28	67.57	68.87	1,517,459
23 Mar 26	69.60000 +1.06	71.27	68.40	69.22	1,422,944
20 Mar 26	68.54000 -1.53	72.35	68.00	70.43	2,760,326
19 Mar 26	70.07000 -0.05	70.70	68.25	69.61	1,132,043
18 Mar 26	70.12000 -0.82	71.33	69.82	70.94	1,422,001
17 Mar 26	70.94000 -0.09	71.56	69.91	70.18	1,280,775
16 Mar 26	71.03000 +1.62	71.98	70.09	70.45	1,626,883
13 Mar 26	69.41000 +1.43	70.00	67.73	68.81	1,820,730
12 Mar 26	67.98000 -3.41	70.36	67.85	70.35	2,289,332
11 Mar 26	71.39000 -2.93	74.15	70.81	73.16	2,412,394
10 Mar 26	74.32000 +8.68	75.90	66.00	66.12	6,149,602
09 Mar 26	65.64000 +0.28	66.36	64.50	65.17	1,764,862
06 Mar 26	65.36000 -0.81	66.06	63.63	64.41	3,243,994
05 Mar 26	66.17000 -0.37	66.57	64.71	65.71	1,783,912
04 Mar 26	66.54000 +2.01	67.20	64.25	65.00	2,388,808
03 Mar 26	64.53000 -0.97	65.83	62.77	63.74	2,315,849
02 Mar 26	65.50000 -0.98	65.67	63.35	64.36	2,381,561
27 Feb 26	66.48000 -1.13	68.47	65.46	66.42	2,261,363
26 Feb 26	67.61000 +1.07	67.66	64.33	66.63	2,923,186
25 Feb 26	66.54000 -1.77	71.51	63.50	70.50	5,389,950
24 Feb 26	68.31000 +0.40	68.97	67.11	67.91	2,436,087
23 Feb 26	67.91000 -0.23	69.50	67.10	67.87	3,673,019
20 Feb 26	68.14000 -2.58	70.85	67.42	70.63	5,031,338
19 Feb 26	70.72000 -3.21	73.71	70.58	73.38	3,652,461
18 Feb 26	73.93000 -1.92	76.81	73.84	75.07	2,365,519
17 Feb 26	75.85000 +0.60	76.33	73.78	74.31	3,250,478
13 Feb 26	75.25000 -0.81	77.79	72.82	77.55	2,818,629
12 Feb 26	76.06000 +2.73	84.94	76.03	84.85	9,161,472
11 Feb 26	73.33000 +0.86	73.51	70.09	72.97	2,211,109
10 Feb 26	72.47000 +0.18	72.64	71.01	72.37	1,826,506
09 Feb 26	72.29000 +4.24	72.98	67.82	67.84	3,102,852
06 Feb 26	68.05000 +4.32	70.63	67.59	70.07	4,575,645
05 Feb 26	63.73000 -11.46	75.92	62.84	74.70	8,873,629
04 Feb 26	75.19000 -2.99	78.48	74.32	78.48	2,867,405
03 Feb 26	78.18000 -0.06	80.00	76.54	78.57	1,320,394
02 Feb 26	78.24000 +0.97	78.98	76.25	76.45	1,291,060
30 Jan 26	77.27000 -1.83	80.00	76.74	78.85	2,301,823
29 Jan 26	79.10000 +1.61	79.18	77.21	77.99	1,344,747
28 Jan 26	77.49000 -0.38	78.35	75.83	78.35	1,824,992
27 Jan 26	77.87000 +0.06	79.76	77.36	78.35	1,331,965
26 Jan 26	77.81000 -0.06	78.50	76.23	76.96	3,900,542
23 Jan 26	77.87000 -2.04	80.58	77.84	79.77	2,367,566
22 Jan 26	79.91000 +1.76	81.32	77.14	77.98	2,665,615
21 Jan 26	78.15000 +0.96	78.56	76.68	77.67	2,211,983
20 Jan 26	77.19000 +0.93	77.94	73.77	74.55	2,800,762
16 Jan 26	76.26000 +0.00	78.13	75.85	77.66	7,385,196
15 Jan 26	76.26000 -1.64	77.85	74.30	75.01	6,164,718
14 Jan 26	77.90000 -1.21	79.31	76.82	79.28	1,880,052
13 Jan 26	79.11000 +2.27	79.88	75.07	76.15	2,486,222
12 Jan 26	76.84000 -0.41	77.41	70.95	76.78	3,599,505
09 Jan 26	77.25000 +3.43	78.36	74.46	74.48	2,889,389
08 Jan 26	73.82000 -0.45	75.49	73.05	73.55	1,754,670
07 Jan 26	74.27000 +0.28	75.57	72.89	74.13	2,339,665
06 Jan 26	73.99000 +0.57	74.29	71.19	73.69	3,334,412
05 Jan 26	73.42000 -4.82	78.58	71.99	78.29	3,029,810
02 Jan 26	78.23500 +1.75	78.54	76.02	76.54	2,413,539
31 Dec 25	76.49000 +1.01	77.28	74.99	75.50	1,217,956
30 Dec 25	75.48000 -0.13	75.91	74.47	75.57	1,268,803
29 Dec 25	75.61000 -0.19	75.84	74.53	75.04	1,332,649
26 Dec 25	75.80000 -0.73	77.48	75.60	77.48	1,069,761
24 Dec 25	76.53000 +0.13	77.32	76.38	76.77	489,019
23 Dec 25	76.40000 -0.69	77.40	75.82	76.38	1,199,392
22 Dec 25	77.09000 +0.79	78.44	76.45	76.80	2,038,469
19 Dec 25	76.30000 +2.16	77.20	74.20	74.44	4,652,741
18 Dec 25	74.14000 +0.12	75.92	73.48	75.36	1,447,569
17 Dec 25	74.02000 -1.67	75.74	73.95	75.32	1,529,934
16 Dec 25	75.69000 +1.18	76.51	72.73	73.49	2,177,376
15 Dec 25	74.51000 -0.64	75.61	73.95	74.96	2,311,653
12 Dec 25	75.15000 +1.08	75.24	72.65	73.83	1,596,784
11 Dec 25	74.06500 +1.37	74.27	72.42	74.01	1,705,150
10 Dec 25	72.70000 +1.03	73.06	70.35	71.46	1,606,415
09 Dec 25	71.67000 -2.57	74.72	71.46	74.05	1,711,008
08 Dec 25	74.24000 +0.60	75.10	73.70	74.26	1,637,169
05 Dec 25	73.64000 -1.12	74.86	72.38	74.40	1,938,814
04 Dec 25	74.76000 +0.61	75.04	72.48	74.01	1,347,591
03 Dec 25	74.15000 +2.69	74.34	71.16	71.94	2,045,367
02 Dec 25	71.46000 -0.32	73.45	71.35	72.17	2,180,557
01 Dec 25	71.78000 -0.23	72.47	71.07	72.01	2,403,053
28 Nov 25	72.01000 +0.29	72.28	70.93	71.06	522,387
26 Nov 25	71.72000 +1.09	72.26	70.10	70.98	1,641,534
25 Nov 25	70.63000 -0.36	71.65	69.53	70.68	1,876,489
24 Nov 25	70.99000 +2.88	71.43	67.92	67.92	4,512,672
21 Nov 25	68.11000 +3.49	69.40	64.41	64.64	4,124,261
20 Nov 25	64.62000 -0.92	67.25	64.47	66.40	2,062,722
19 Nov 25	65.54000 -0.05	65.96	64.50	65.54	1,270,172
18 Nov 25	65.59000 -1.31	66.94	64.34	65.59	2,098,691
17 Nov 25	66.90000 +0.51	67.49	65.40	65.69	2,531,434
14 Nov 25	66.39000 +1.33	67.71	63.90	64.00	1,539,499
13 Nov 25	65.06000 -1.16	67.28	64.95	65.13	1,730,571
12 Nov 25	66.22000 -0.36	67.93	65.10	66.07	2,068,637
11 Nov 25	66.58000 +3.77	66.72	62.06	63.12	2,556,669
10 Nov 25	62.81000 +1.01	63.23	62.06	62.13	1,276,964
07 Nov 25	61.80000 -0.93	63.26	60.55	62.73	2,325,762
06 Nov 25	62.73000 +0.07	64.44	62.15	62.73	3,218,654
05 Nov 25	62.66000 +1.29	63.41	60.74	61.37	2,125,788
04 Nov 25	61.37000 -0.61	61.90	60.22	61.42	1,987,914
03 Nov 25	61.98000 -0.66	64.19	60.79	62.74	2,136,081
31 Oct 25	62.64000 -0.73	64.32	62.06	63.88	2,470,101
30 Oct 25	63.37000 -3.25	67.75	62.71	66.07	4,834,612
29 Oct 25	66.62000 +2.12	69.48	63.00	69.37	7,434,955
28 Oct 25	64.50000 +0.94	64.61	62.51	63.02	3,280,667
27 Oct 25	63.56000 +9.30	65.00	56.74	57.00	8,481,144
24 Oct 25	54.26000 +0.45	55.56	54.23	54.80	1,489,056
23 Oct 25	53.81000 +0.57	53.96	52.75	53.12	1,232,966
22 Oct 25	53.24000 -1.12	54.57	52.85	54.31	1,373,156
21 Oct 25	54.36000 -1.90	56.50	54.29	56.21	1,191,758
20 Oct 25	56.25500 +1.34	56.30	53.71	55.55	1,933,324
17 Oct 25	54.92000 -0.11	55.49	54.02	54.35	1,364,309
16 Oct 25	55.03000 -1.60	56.80	54.49	56.78	1,183,941
15 Oct 25	56.63000 +0.13	57.49	55.71	56.63	1,880,975
14 Oct 25	56.50000 +0.54	57.47	55.41	55.95	2,489,965
13 Oct 25	55.96000 +0.47	56.24	55.07	55.98	2,257,318
10 Oct 25	55.49000 +0.70	55.94	54.66	54.83	3,262,379
09 Oct 25	54.79000 -0.51	55.28	54.48	55.09	2,111,540
08 Oct 25	55.30000 +1.08	55.33	53.82	54.55	2,210,294
07 Oct 25	54.22000 -0.39	55.13	52.97	54.61	1,808,926
06 Oct 25	54.61000 +1.75	54.64	52.97	53.15	1,368,622
03 Oct 25	52.86000 -0.42	53.78	52.00	53.24	1,414,924
02 Oct 25	53.28000 -0.20	53.74	51.85	53.54	1,602,683
01 Oct 25	53.48000 +1.54	53.81	51.87	51.87	1,456,985
30 Sep 25	51.94000 -0.02	52.36	50.80	52.26	2,211,998
29 Sep 25	51.96000 +1.91	52.45	50.50	50.68	1,944,178
26 Sep 25	50.05000 +1.05	50.10	48.88	48.97	1,485,889
25 Sep 25	49.00000 -1.65	50.25	48.78	50.03	2,909,494
24 Sep 25	50.65000 -0.85	51.85	50.25	51.22	1,575,105
23 Sep 25	51.50000 -0.04	52.43	51.35	51.46	2,157,178
22 Sep 25	51.54000 -0.83	52.59	51.32	52.21	2,112,072
19 Sep 25	52.37000 -0.96	53.92	51.88	53.33	5,977,301
18 Sep 25	53.33000 +2.15	53.38	51.22	51.22	2,160,522
17 Sep 25	51.18000 -0.31	52.72	51.17	52.11	1,811,643
16 Sep 25	51.49000 +0.02	51.90	50.72	51.47	2,430,352
15 Sep 25	51.47000 +0.26	51.48	49.94	51.08	1,311,671
12 Sep 25	51.21000 -1.39	54.29	51.03	52.91	2,087,802
11 Sep 25	52.60000 -0.36	53.60	52.35	53.08	1,897,740
10 Sep 25	52.96000 -0.54	54.25	52.20	53.60	1,598,986
09 Sep 25	53.50000 -0.79	54.46	52.25	54.09	2,014,026
08 Sep 25	54.29000 +0.91	54.60	52.96	53.37	2,050,831
05 Sep 25	53.38000 +1.55	53.97	51.50	51.83	2,916,356
04 Sep 25	51.83000 -0.01	52.48	50.49	51.97	2,908,401
03 Sep 25	51.84000 +1.84	52.64	49.75	50.06	2,728,649
02 Sep 25	50.00000 -1.76	52.64	49.90	51.10	3,105,667
29 Aug 25	51.76000 -0.81	52.85	50.90	52.49	2,995,374
28 Aug 25	52.57000 +2.98	52.60	49.28	49.28	2,690,940
27 Aug 25	49.59000 +0.72	50.80	48.81	48.81	2,501,968
26 Aug 25	48.87000 +1.58	48.91	47.26	47.42	2,201,221
25 Aug 25	47.29000 -1.79	49.08	46.81	48.78	1,953,965
22 Aug 25	49.08000 -1.15	50.73	48.84	50.61	1,490,153
21 Aug 25	50.23000 +1.35	50.25	48.29	48.70	1,340,084
20 Aug 25	48.88000 -0.03	49.26	48.22	48.90	1,765,442
19 Aug 25	48.91000 -0.11	49.60	48.03	48.49	2,401,321
18 Aug 25	49.02000 -2.30	51.00	48.99	50.95	2,998,628
15 Aug 25	51.32000 +0.14	51.66	50.60	51.16	1,953,187
14 Aug 25	51.18000 +0.80	51.86	49.75	49.96	2,026,689
13 Aug 25	50.38000 +1.29	50.51	49.10	49.60	2,222,426
12 Aug 25	49.09000 +0.85	49.14	47.37	48.51	2,138,721
11 Aug 25	48.24000 +1.66	48.30	46.28	46.49	2,335,558
08 Aug 25	46.58000 +0.63	47.24	45.40	45.64	2,570,167
07 Aug 25	45.95000 +1.14	46.15	44.10	44.49	2,662,338
06 Aug 25	44.81000 -4.40	45.85	42.09	44.50	14,108,166
05 Aug 25	49.21000 +1.46	49.77	47.01	47.45	5,690,941
04 Aug 25	47.75000 +0.38	48.20	47.21	47.69	2,488,508
01 Aug 25	47.37000 +0.10	48.03	46.31	46.50	2,215,621
31 Jul 25	47.27000 +1.65	48.06	45.56	45.63	2,820,759
30 Jul 25	45.62000 -0.70	46.77	45.11	46.26	1,683,555
29 Jul 25	46.32000 +0.09	46.83	45.92	46.53	1,462,008
28 Jul 25	46.23000 -0.07	47.11	46.09	46.58	2,054,083
25 Jul 25	46.30000 +0.64	46.41	45.27	45.61	1,508,946
24 Jul 25	45.66000 -0.53	46.77	45.50	46.06	1,594,544
23 Jul 25	46.19000 +0.42	47.04	45.36	46.00	2,086,248
22 Jul 25	45.77000 -0.13	46.39	45.29	45.87	2,108,023
21 Jul 25	45.90000 -0.61	47.40	45.81	47.34	2,360,979
18 Jul 25	46.51000 -0.23	47.36	46.13	47.05	2,139,157
17 Jul 25	46.74000 -0.36	47.48	46.59	47.02	1,254,878
16 Jul 25	47.10000 +0.13	47.66	46.70	47.29	2,586,742
15 Jul 25	46.96500 -0.72	48.42	46.63	48.19	2,411,811
14 Jul 25	47.69000 +1.22	48.68	46.79	47.34	3,861,152
11 Jul 25	46.47000 +0.20	46.76	45.73	45.98	2,187,986
10 Jul 25	46.27000 +0.29	46.80	45.93	46.09	2,424,941
09 Jul 25	45.98000 +2.79	46.43	43.91	44.26	4,634,012
08 Jul 25	43.19000 -0.31	44.03	43.15	43.68	2,007,086
07 Jul 25	43.50000 -0.49	43.77	42.95	43.77	2,540,757
03 Jul 25	43.99000 +1.16	44.07	42.28	42.63	2,459,721
02 Jul 25	42.83000 +0.05	43.15	42.12	42.42	2,641,701
01 Jul 25	42.78000 -0.40	43.04	41.80	43.00	2,746,593
30 Jun 25	43.18000 -1.68	45.23	42.94	45.13	5,468,684
27 Jun 25	44.86000 -0.26	45.48	44.20	45.18	8,453,206
26 Jun 25	45.12000 +0.74	45.13	43.78	44.95	2,587,492
25 Jun 25	44.38000 -0.07	45.18	43.48	44.78	3,185,920
24 Jun 25	44.45000 +2.28	44.75	42.29	42.59	3,763,111
23 Jun 25	42.17500 +0.44	42.20	41.30	41.32	2,589,740
20 Jun 25	41.73000 +1.73	41.94	40.19	40.41	5,525,995
18 Jun 25	40.00000 -0.07	41.71	39.65	40.34	3,259,565
17 Jun 25	40.07000 -1.07	41.12	39.90	41.07	3,680,635
16 Jun 25	41.14000 +1.36	41.35	39.63	39.95	2,864,753
13 Jun 25	39.78000 +0.13	39.81	38.57	38.96	2,644,773
12 Jun 25	39.65000 +0.60	39.97	38.76	39.00	1,737,768
11 Jun 25	39.05000 -1.04	40.38	39.00	40.10	2,231,920
10 Jun 25	40.09000 +1.06	40.40	39.10	39.10	2,708,783
09 Jun 25	39.03000 +0.41	39.85	38.69	39.46	2,923,025
06 Jun 25	38.62000 +0.28	39.67	38.26	38.91	2,682,540
05 Jun 25	38.34000 +0.32	38.74	37.69	38.07	2,261,141
04 Jun 25	38.02000 +0.50	39.11	37.57	37.74	3,503,179
03 Jun 25	37.52000 +2.06	37.87	35.15	35.49	3,079,855
02 Jun 25	35.46000 +1.21	35.52	34.13	34.52	2,328,658
30 May 25	34.25000 +0.88	34.73	32.37	33.09	2,965,052
29 May 25	33.37000 +1.11	33.39	31.77	32.56	2,623,256
28 May 25	32.26000 -0.84	33.40	32.16	33.14	2,475,227
27 May 25	33.10000 -0.24	33.93	32.97	33.93	1,573,475
23 May 25	33.34000 +0.37	33.42	32.30	32.48	2,047,184
22 May 25	32.97000 +0.13	33.25	32.39	32.72	1,349,176
21 May 25	32.84000 -0.87	33.68	32.51	33.36	1,674,906
20 May 25	33.71000 +0.02	34.44	33.03	33.46	2,230,285
19 May 25	33.69000 -0.15	33.90	32.69	33.43	2,392,561
16 May 25	33.84000 +0.10	34.16	33.57	33.82	2,618,489
15 May 25	33.74000 +0.08	34.01	33.24	33.74	2,132,182
14 May 25	33.66000 +0.40	34.05	32.90	33.33	3,140,835
13 May 25	33.26000 -2.42	34.84	33.21	34.72	6,480,157
12 May 25	35.68000 +1.51	36.11	34.26	34.53	3,253,179
09 May 25	34.17000 -0.68	35.60	34.15	35.43	1,789,087
08 May 25	34.85000 -0.97	35.75	33.92	35.63	5,320,197
07 May 25	35.82000 -1.12	37.03	35.44	36.94	3,728,396
06 May 25	36.94000 -1.28	38.01	36.21	37.84	4,073,684
05 May 25	38.22000 -0.35	38.73	37.76	38.73	2,121,339
02 May 25	38.57000 +0.17	39.16	38.12	38.85	3,023,321
01 May 25	38.40000 +0.04	38.62	36.85	38.29	4,545,798
30 Apr 25	38.36000 +1.94	39.54	37.24	38.61	10,455,768
29 Apr 25	36.42000 +0.53	37.05	35.67	36.05	3,979,448
28 Apr 25	35.89000 -0.42	36.90	34.67	36.45	3,256,630
25 Apr 25	36.30500 +0.35	36.35	35.13	35.20	1,285,917
24 Apr 25	35.96000 +0.73	35.99	34.71	35.14	1,536,736
23 Apr 25	35.23000 +1.05	36.11	34.92	35.30	2,826,777
22 Apr 25	34.18000 +0.67	34.52	33.55	34.17	1,721,715
21 Apr 25	33.51000 -0.36	34.29	33.21	33.68	1,498,928
17 Apr 25	33.87000 +0.02	34.30	33.37	33.54	1,410,624
16 Apr 25	33.85000 -0.39	34.49	33.10	34.24	2,438,683
15 Apr 25	34.24000 -0.61	35.16	33.84	34.58	1,644,710
14 Apr 25	34.85000 +0.94	35.03	33.58	34.50	1,855,323
11 Apr 25	33.91000 +1.60	34.08	31.90	32.28	2,149,628
10 Apr 25	32.31000 -0.57	32.88	30.08	32.01	3,489,452
09 Apr 25	32.88000 +2.74	33.28	28.33	29.63	5,540,526
08 Apr 25	30.14000 -0.53	32.77	29.43	32.08	3,536,105
07 Apr 25	30.67000 -0.70	32.29	28.86	29.52	4,063,891
04 Apr 25	31.37000 -2.70	33.88	30.86	33.37	4,013,841
03 Apr 25	34.07000 -0.55	34.86	33.30	33.30	2,311,456
02 Apr 25	34.62000 +1.60	34.74	32.83	32.89	1,964,015
01 Apr 25	33.02000 -1.55	34.50	32.84	33.85	2,811,996
31 Mar 25	34.57000 -0.54	35.37	33.85	35.24	2,490,889
28 Mar 25	35.11000 -1.29	36.40	34.97	35.98	1,191,492
27 Mar 25	36.40000 +0.30	37.06	36.03	36.47	1,538,173
26 Mar 25	36.10000 -0.64	36.84	35.77	36.74	1,623,903
25 Mar 25	36.74000 -0.48	37.57	36.52	37.29	3,292,791
24 Mar 25	37.22000 +2.45	37.94	34.80	35.10	4,338,743
21 Mar 25	34.77000 +0.86	35.09	33.09	33.39	3,453,903
20 Mar 25	33.91000 +0.16	34.61	33.04	33.52	2,333,247
19 Mar 25	33.75000 +1.56	33.81	32.04	32.24	2,457,615
18 Mar 25	32.19000 -0.82	32.65	31.50	31.81	1,942,133
17 Mar 25	33.01000 +0.04	33.44	32.33	32.98	1,810,810
14 Mar 25	32.97000 +0.66	33.45	32.42	32.59	1,560,219
13 Mar 25	32.31000 -0.28	32.82	31.85	32.37	2,908,913
12 Mar 25	32.59000 +0.25	33.19	32.39	32.39	2,665,527
11 Mar 25	32.34000 +0.94	32.65	31.34	31.38	3,072,768
10 Mar 25	31.40000 -0.17	31.69	30.55	31.25	3,412,949
07 Mar 25	31.57000 -0.66	32.64	31.22	32.12	3,261,564
06 Mar 25	32.23000 -2.74	33.45	31.69	32.50	5,744,406
05 Mar 25	34.97000 +1.43	35.20	33.57	33.77	2,290,854
04 Mar 25	33.54000 +0.53	33.92	31.69	32.72	2,988,913
03 Mar 25	33.01000 -1.89	35.00	32.32	34.54	3,272,562
28 Feb 25	34.90000 +0.65	34.99	33.45	33.80	2,384,473
27 Feb 25	34.25000 +0.80	35.02	33.36	33.45	3,912,607
26 Feb 25	33.45000 -0.90	35.01	33.04	34.73	8,933,488
25 Feb 25	34.35000 -1.90	35.46	32.50	34.18	6,773,693
24 Feb 25	36.25000 -0.60	37.50	35.53	36.78	1,656,742
21 Feb 25	36.85000 +0.04	38.05	36.38	37.94	2,429,345
20 Feb 25	36.80500 +0.51	39.47	35.36	39.40	7,244,171
19 Feb 25	36.29000 +0.80	36.59	35.41	35.41	4,161,205
18 Feb 25	35.49000 +0.59	36.07	33.86	35.00	3,971,412
14 Feb 25	34.90000 +3.34	34.99	31.63	31.63	3,372,647
13 Feb 25	31.56000 -0.39	32.64	31.22	32.29	1,726,208
12 Feb 25	31.95000 +0.83	32.01	30.50	30.50	1,285,162
11 Feb 25	31.12000 -0.64	32.11	31.02	31.56	1,631,988
10 Feb 25	31.76000 -0.09	32.99	31.68	31.92	1,664,992
07 Feb 25	31.85000 -0.85	32.85	31.76	32.55	1,451,434
06 Feb 25	32.70000 -0.84	33.94	32.59	33.83	1,737,830
05 Feb 25	33.54000 +0.56	34.20	32.66	33.14	2,216,979
04 Feb 25	32.98000 +1.95	33.16	30.84	31.18	3,109,458
03 Feb 25	31.03000 -3.18	33.80	31.00	33.73	5,103,819
31 Jan 25	34.21000 -1.76	36.50	34.00	35.83	3,032,028
30 Jan 25	35.97000 -0.49	36.99	35.42	36.42	2,028,344
29 Jan 25	36.46000 +0.15	36.88	35.80	36.23	3,128,571
28 Jan 25	36.31000 -0.36	36.75	35.74	36.71	2,539,040
27 Jan 25	36.67000 -0.92	37.76	36.25	37.50	1,567,995
24 Jan 25	37.59000 +0.50	37.61	36.40	36.88	1,649,465
23 Jan 25	37.09000 +1.25	37.48	35.31	35.54	1,393,639
22 Jan 25	35.84000 -0.24	36.72	35.31	36.13	1,827,106
21 Jan 25	36.08000 +2.29	36.29	34.01	34.01	3,452,234
17 Jan 25	33.79000 -0.32	34.90	33.76	34.50	2,652,057
16 Jan 25	34.11000 -0.89	35.20	33.73	35.19	2,841,522
15 Jan 25	35.00000 -0.60	36.24	34.56	35.75	4,086,584
14 Jan 25	35.60500 +1.88	36.17	33.55	33.73	7,635,184
13 Jan 25	33.73000 +4.65	34.25	28.10	28.98	10,097,084
10 Jan 25	29.08000 -0.37	29.68	28.44	28.63	2,019,656
08 Jan 25	29.45000 +0.60	29.50	28.25	28.66	1,659,435
07 Jan 25	28.85000 +0.59	28.97	28.17	28.39	1,461,427
06 Jan 25	28.26000 +0.14	28.44	27.86	28.11	1,327,424
03 Jan 25	28.12000 -0.08	28.56	27.79	28.16	1,252,147
02 Jan 25	28.20000 +0.76	29.00	27.53	27.79	1,396,534
31 Dec 24	27.44000 +0.12	27.89	27.32	27.50	881,603
30 Dec 24	27.32000 -0.67	27.99	27.23	27.90	1,032,499
27 Dec 24	27.99000 -0.40	28.82	27.60	28.17	1,250,712
26 Dec 24	28.39000 -0.14	28.84	27.78	28.18	1,024,451
24 Dec 24	28.53000 +0.76	28.58	27.56	27.76	938,998
23 Dec 24	27.77000 +1.28	27.79	26.55	26.75	1,421,518
20 Dec 24	26.49000 +0.28	26.90	26.02	26.04	4,195,633
19 Dec 24	26.21000 +0.23	26.60	25.34	26.08	2,464,694
18 Dec 24	25.98000 -1.84	28.15	25.51	27.88	2,718,780
17 Dec 24	27.82000 +0.11	27.98	27.17	27.43	1,478,611
16 Dec 24	27.71000 +0.22	28.18	27.42	27.69	1,768,614
13 Dec 24	27.49000 -0.18	28.28	27.00	27.68	1,426,139
12 Dec 24	27.67000 -1.31	29.17	27.45	28.73	1,825,789
11 Dec 24	28.98000 -0.06	29.70	28.94	29.31	1,247,014
10 Dec 24	29.04000 -0.46	29.99	28.61	29.66	1,444,982
09 Dec 24	29.50000 +0.71	29.54	28.36	28.64	1,600,059
06 Dec 24	28.79000 +2.13	29.30	26.55	26.96	2,920,361
05 Dec 24	26.66000 -0.44	27.23	26.36	26.86	1,151,650
04 Dec 24	27.10000 +0.52	27.80	26.30	26.42	1,652,869
03 Dec 24	26.58000 -0.02	27.08	26.32	26.42	1,759,978
02 Dec 24	26.60000 -0.49	27.17	26.15	26.86	1,343,410
29 Nov 24	27.09000 -0.40	28.04	27.08	27.84	1,120,368
27 Nov 24	27.49000 +1.05	28.20	26.25	26.53	2,489,105
26 Nov 24	26.44000 -0.75	27.88	25.52	26.93	4,312,805
25 Nov 24	27.19000 +3.77	30.51	26.86	28.81	14,335,822
22 Nov 24	23.42000 +0.18	23.65	22.47	23.13	2,088,438
21 Nov 24	23.24000 +0.20	23.63	22.82	23.04	2,066,985
20 Nov 24	23.04000 +0.50	23.16	22.05	22.42	1,394,321
19 Nov 24	22.54000 +0.19	22.94	21.72	22.26	2,147,833
18 Nov 24	22.35000 -1.37	24.25	22.10	23.32	3,118,011
15 Nov 24	23.72000 -0.39	24.30	22.92	24.30	2,779,480
14 Nov 24	24.11000 -0.68	25.79	24.00	24.79	1,913,282
13 Nov 24	24.79000 +0.17	26.00	24.66	24.92	1,831,324
12 Nov 24	24.62000 -1.50	26.62	24.09	26.16	2,324,545
11 Nov 24	26.12000 -0.97	27.57	26.08	27.51	1,881,670
08 Nov 24	27.09000 +1.21	27.27	25.57	25.80	1,732,684
07 Nov 24	25.88000 +0.27	26.15	25.34	25.57	1,250,376
06 Nov 24	25.61000 +0.09	26.60	25.52	26.38	1,969,937
05 Nov 24	25.52000 +0.32	25.55	24.46	25.01	1,125,133
04 Nov 24	25.20000 -0.28	25.81	24.39	25.00	1,256,078
01 Nov 24	25.48000 +2.07	25.64	23.35	23.51	1,967,990
31 Oct 24	23.41000 -0.38	24.53	23.39	23.80	1,270,819
30 Oct 24	23.79000 -0.71	24.67	23.77	24.23	1,090,394
29 Oct 24	24.50000 +0.06	24.68	24.12	24.17	1,019,707
28 Oct 24	24.44000 +0.60	24.85	23.92	24.07	1,334,849
25 Oct 24	23.84000 -0.33	24.90	23.76	24.17	1,271,135
24 Oct 24	24.17000 -0.28	24.81	24.12	24.56	1,674,375
23 Oct 24	24.45000 -0.49	25.19	24.20	24.93	1,039,015
22 Oct 24	24.94000 -0.22	25.21	24.76	25.02	848,258
21 Oct 24	25.16000 -0.86	26.10	25.02	25.71	1,358,769
18 Oct 24	26.02000 -0.17	26.66	25.89	26.21	1,052,637
17 Oct 24	26.19000 -0.15	26.41	25.86	26.01	995,167
16 Oct 24	26.34000 +0.96	26.78	25.62	25.62	1,836,149
15 Oct 24	25.38000 -0.40	26.24	25.16	25.80	2,272,021
14 Oct 24	25.78000 -0.12	26.46	25.68	25.69	1,601,766
11 Oct 24	25.90000 +0.94	25.91	24.60	24.96	1,641,172
10 Oct 24	24.96000 +1.58	25.05	22.75	23.10	2,340,862
09 Oct 24	23.38000 -1.35	24.88	23.33	24.68	2,414,958
08 Oct 24	24.73000 -0.11	25.14	24.56	24.77	1,243,746
07 Oct 24	24.84000 -0.39	25.54	24.69	25.09	1,304,960
04 Oct 24	25.23000 -0.40	26.05	25.12	25.81	1,428,562
03 Oct 24	25.63000 +0.55	25.80	24.30	24.78	2,359,351
02 Oct 24	25.08000 +0.28	25.34	24.29	24.66	1,650,791
01 Oct 24	24.80000 -0.66	25.79	24.43	25.44	2,014,501
30 Sep 24	25.46000 +0.52	26.15	24.79	24.79	1,594,637
27 Sep 24	24.94000 +0.46	25.44	24.43	24.93	1,832,145
26 Sep 24	24.48000 -0.03	24.88	24.17	24.73	1,894,073
25 Sep 24	24.51000 -0.35	24.99	24.23	24.79	1,330,071
24 Sep 24	24.86000 -0.54	25.68	23.86	25.47	4,029,475
23 Sep 24	25.40000 -1.34	26.73	25.34	26.60	1,700,521
20 Sep 24	26.74000 -0.09	27.03	26.15	26.83	2,330,705
19 Sep 24	26.83000 +0.87	27.44	26.22	26.46	1,829,340
18 Sep 24	25.96000 -0.77	26.83	25.80	26.44	1,630,581
17 Sep 24	26.73000 +0.54	27.68	26.25	26.95	3,846,125
16 Sep 24	26.19000 +0.01	26.94	25.92	26.07	2,205,559
13 Sep 24	26.18000 -0.77	27.32	25.92	27.11	4,571,178
12 Sep 24	26.95000 -1.04	28.13	26.92	27.81	2,031,964
11 Sep 24	27.99000 -2.00	29.52	27.89	29.13	2,687,896
10 Sep 24	29.99000 -0.71	30.87	29.60	30.85	1,407,561
09 Sep 24	30.70000 +0.00	31.14	30.02	30.81	1,703,423
06 Sep 24	30.70000 -0.60	32.05	29.72	31.38	2,128,680
05 Sep 24	31.30000 +0.63	32.06	30.46	30.96	3,479,006
04 Sep 24	30.67000 +1.93	30.77	28.69	28.97	3,400,869
03 Sep 24	28.74000 +0.89	30.95	27.80	28.30	6,241,717
30 Aug 24	27.85000 +3.23	28.26	25.85	26.00	9,106,771
29 Aug 24	24.62000 -0.28	25.58	24.52	25.10	2,003,246
28 Aug 24	24.90000 -0.08	25.31	24.78	24.97	1,504,253
27 Aug 24	24.98000 -0.92	26.17	24.83	25.89	1,192,396
26 Aug 24	25.90000 +0.59	26.26	25.33	25.56	820,145
23 Aug 24	25.31000 +0.42	25.67	24.63	25.05	911,327
22 Aug 24	24.89000 -0.67	25.80	24.85	25.75	751,975
21 Aug 24	25.56000 -0.10	26.00	24.83	25.60	1,519,136
20 Aug 24	25.66000 +0.49	25.85	24.90	24.90	999,601
19 Aug 24	25.17000 +0.77	25.30	23.83	24.30	1,381,003
16 Aug 24	24.40000 -0.56	25.06	24.32	24.83	1,071,308
15 Aug 24	24.96000 +0.71	25.19	24.23	24.84	983,983
14 Aug 24	24.25000 +0.34	24.59	23.40	23.91	1,862,404
13 Aug 24	23.91000 -0.15	24.33	23.71	24.16	1,536,265
12 Aug 24	24.06000 -0.37	24.46	23.85	24.43	864,278
09 Aug 24	24.43000 -0.05	24.72	24.05	24.44	775,608
08 Aug 24	24.48000 +0.56	24.93	23.82	24.01	1,025,321
07 Aug 24	23.92000 -0.95	25.45	23.92	25.45	1,523,493
06 Aug 24	24.87000 -0.63	25.73	24.75	25.73	1,694,948
05 Aug 24	25.50000 -0.68	25.75	24.12	24.15	1,781,174
02 Aug 24	26.18000 +0.00	26.48	24.22	24.44	1,415,588
01 Aug 24	26.18000 +0.23	26.38	25.31	25.92	1,568,386
31 Jul 24	25.95000 +0.01	27.27	25.70	26.07	1,409,617
30 Jul 24	25.94000 -0.33	26.59	25.82	26.37	1,466,818
29 Jul 24	26.27000 -0.78	27.12	26.02	27.08	819,823
26 Jul 24	27.05000 +0.35	27.84	26.61	27.40	885,913
25 Jul 24	26.70000 +0.34	27.34	26.20	26.43	1,085,083
24 Jul 24	26.36000 -1.13	27.61	26.32	27.17	941,538
23 Jul 24	27.49000 +0.82	27.93	26.20	26.23	1,229,013
22 Jul 24	26.67000 +0.48	26.85	25.88	26.54	1,236,325
19 Jul 24	26.19000 +0.26	26.59	25.87	26.10	1,021,039
18 Jul 24	25.93000 -2.06	28.09	25.60	27.96	2,177,260
17 Jul 24	27.99000 -1.26	29.49	27.45	28.41	1,767,908
16 Jul 24	29.25000 +1.41	29.33	27.97	28.24	1,733,945
15 Jul 24	27.84000 +0.72	28.18	26.86	27.20	1,406,401
12 Jul 24	27.12000 +0.23	27.99	26.47	27.27	1,628,263
11 Jul 24	26.89000 +0.34	27.73	26.74	27.66	1,468,703
10 Jul 24	26.55000 +0.85	26.58	25.22	25.85	1,115,239
09 Jul 24	25.70000 -0.44	26.29	25.45	26.24	1,184,754
08 Jul 24	26.14000 +0.38	26.79	25.55	26.13	1,341,123
05 Jul 24	25.76000 +0.76	25.93	24.60	24.83	1,075,561
03 Jul 24	25.00000 +0.09	25.48	24.71	25.02	1,017,501
02 Jul 24	24.91000 -0.29	25.71	24.90	25.20	1,796,830
01 Jul 24	25.20000 -0.13	26.10	24.99	25.50	1,582,195
28 Jun 24	25.33000 +0.13	26.00	24.66	25.48	7,407,537
27 Jun 24	25.20000 +1.64	25.26	23.22	23.55	3,082,692
26 Jun 24	23.56000 +0.18	24.40	23.10	23.26	2,676,996
25 Jun 24	23.38000 +0.38	24.13	22.39	23.17	4,171,504
24 Jun 24	23.00000 -4.36	24.72	21.62	24.28	13,633,150
21 Jun 24	27.36000 +0.31	27.47	26.50	26.99	3,618,990
20 Jun 24	27.05000 -0.56	27.59	26.89	27.36	2,176,328
18 Jun 24	27.61000 +0.38	27.76	26.23	27.26	1,375,575
17 Jun 24	27.23000 -0.63	28.26	27.11	27.79	1,449,487
14 Jun 24	27.86000 -1.14	28.55	27.47	28.43	1,131,848
13 Jun 24	29.00000 +0.32	29.34	28.42	28.58	1,334,210
12 Jun 24	28.68000 +1.20	29.17	27.79	28.68	1,265,555
11 Jun 24	27.48000 -0.35	27.78	27.10	27.50	1,484,810
10 Jun 24	27.83000 +0.78	28.22	26.53	26.75	1,132,238
07 Jun 24	27.05000 -0.07	27.61	26.59	26.72	1,150,415
06 Jun 24	27.12000 -0.88	27.95	26.78	27.81	1,366,159
05 Jun 24	28.00000 +0.87	28.33	26.85	27.26	1,567,531
04 Jun 24	27.13000 -1.85	31.43	26.79	31.32	4,175,225
03 Jun 24	28.98000 +0.97	29.71	28.20	28.88	1,556,264
31 May 24	28.01000 -0.84	29.59	27.77	29.00	1,547,048
30 May 24	28.85000 +1.24	29.18	27.89	28.06	1,543,488
29 May 24	27.61000 -0.21	27.81	27.14	27.30	2,519,047
28 May 24	27.82000 -0.12	28.48	27.30	28.30	1,995,902
24 May 24	27.94000 +0.18	28.28	27.50	27.95	980,340
23 May 24	27.76000 -1.51	29.51	27.49	29.41	1,856,236
22 May 24	29.27000 -0.01	29.50	28.80	29.20	992,715
21 May 24	29.28000 -0.24	29.88	28.79	29.27	2,110,060
20 May 24	29.52000 -0.57	30.33	29.47	30.05	1,515,898
17 May 24	30.09000 -0.95	30.77	29.59	30.77	2,246,957
16 May 24	31.04000 +1.07	31.16	29.95	30.27	2,165,184
15 May 24	29.97000 +1.02	30.48	29.54	29.87	1,442,414
14 May 24	28.95000 +0.45	29.33	28.36	29.20	1,024,852
13 May 24	28.50000 -0.60	29.61	28.21	29.28	1,874,670
10 May 24	29.10000 +0.37	29.16	27.90	28.92	1,661,104
09 May 24	28.73000 +1.03	28.75	27.38	27.67	968,909
08 May 24	27.70000 -0.09	27.91	27.20	27.39	732,504
07 May 24	27.79000 -0.30	28.09	27.16	27.77	898,588
06 May 24	28.09000 +0.26	28.28	27.55	28.13	839,493
03 May 24	27.83000 +0.09	28.78	27.17	28.45	1,677,282
02 May 24	27.74000 +0.71	27.87	26.59	27.60	1,201,763
01 May 24	27.03000 +1.41	28.20	25.83	25.85	2,283,500
30 Apr 24	25.62000 +0.15	26.05	24.95	25.22	1,548,454
29 Apr 24	25.47000 +0.59	25.64	25.01	25.12	1,161,566
26 Apr 24	24.88000 +0.55	24.99	24.32	24.48	1,048,831
25 Apr 24	24.33000 -0.70	24.50	23.68	24.42	1,759,587
24 Apr 24	25.03000 -0.43	25.78	24.44	25.37	1,539,858
23 Apr 24	25.46000 +0.39	26.26	25.08	25.08	1,135,369
22 Apr 24	25.07000 +0.33	25.52	24.14	24.99	2,122,817
19 Apr 24	24.74000 -0.21	25.35	24.27	24.88	2,026,956
18 Apr 24	24.95000 -0.03	25.52	24.77	24.85	1,984,108
17 Apr 24	24.98000 -0.26	25.66	24.80	25.54	1,722,654
16 Apr 24	25.24000 -0.53	25.91	25.20	25.39	1,038,421
15 Apr 24	25.77000 -1.06	26.70	25.70	26.68	1,899,067
12 Apr 24	26.83000 -1.53	28.13	26.37	27.92	1,885,874
11 Apr 24	28.36000 +1.03	28.76	26.86	27.70	1,601,802
10 Apr 24	27.33000 -1.10	27.51	26.73	27.29	1,627,143
09 Apr 24	28.43000 +0.16	28.65	27.91	28.27	989,022
08 Apr 24	28.27000 +0.17	28.73	27.86	28.39	1,034,165
05 Apr 24	28.10000 -0.05	28.77	27.73	27.90	1,203,181
04 Apr 24	28.15000 -1.08	29.65	28.11	29.47	1,413,728
03 Apr 24	29.23000 +0.43	29.33	28.28	29.01	1,605,616
02 Apr 24	28.80000 -1.18	29.88	28.59	29.88	1,831,697
01 Apr 24	29.98000 -0.94	31.00	29.66	30.99	1,084,665
28 Mar 24	30.92000 +0.06	31.22	30.37	30.78	1,995,061
27 Mar 24	30.86000 +1.10	31.23	29.62	30.49	1,784,630
26 Mar 24	29.76000 +0.37	30.34	28.91	29.85	1,952,926
25 Mar 24	29.39000 -0.19	29.74	28.96	29.43	764,778
22 Mar 24	29.58000 +0.60	29.81	28.51	29.00	1,567,420
21 Mar 24	28.98000 +0.35	30.08	28.94	29.54	1,468,524
20 Mar 24	28.63000 +0.20	28.95	27.81	28.56	806,913
19 Mar 24	28.43000 +0.62	29.09	28.06	28.23	1,854,362
18 Mar 24	27.81000 +0.25	28.57	27.22	27.51	1,971,295
15 Mar 24	27.56000 +0.21	28.50	27.22	27.22	2,319,127
14 Mar 24	27.35000 -0.82	28.16	26.82	27.82	2,232,234
13 Mar 24	28.17000 -0.53	29.00	27.85	28.47	1,364,936
12 Mar 24	28.70000 -0.24	29.32	28.52	29.20	1,456,577
11 Mar 24	28.94000 -0.04	29.63	28.58	29.06	1,506,432
08 Mar 24	28.98000 -1.02	30.79	28.71	30.68	1,251,489
07 Mar 24	30.00000 +0.55	30.14	29.40	29.51	1,860,205
06 Mar 24	29.45000 -0.15	31.01	29.05	30.30	4,741,154
05 Mar 24	29.60000 -2.75	31.80	29.22	31.60	3,858,347
04 Mar 24	32.35500 -3.28	35.99	31.92	35.96	3,138,233
01 Mar 24	35.63000 +1.48	36.41	34.00	34.00	1,329,980
29 Feb 24	34.15000 -1.14	36.39	33.89	36.03	1,744,061
28 Feb 24	35.29000 -0.44	36.08	35.11	35.13	928,536
27 Feb 24	35.73000 +0.86	37.00	35.11	35.49	1,308,654
26 Feb 24	34.87000 +0.87	35.03	33.66	33.79	1,147,381
23 Feb 24	34.00000 +0.40	34.69	33.43	34.35	1,149,637
22 Feb 24	33.60000 -0.56	34.96	33.14	33.98	1,838,938
21 Feb 24	34.16000 -1.79	35.62	33.56	35.19	1,543,181
20 Feb 24	35.95000 -1.26	37.81	35.14	37.00	1,666,657
16 Feb 24	37.21000 -2.02	38.81	37.00	38.57	1,409,140
15 Feb 24	39.23000 +4.86	41.04	37.50	37.75	4,123,954
14 Feb 24	34.37000 +0.80	35.01	33.94	34.39	1,100,283
13 Feb 24	33.57000 -2.08	35.08	33.14	33.70	1,517,688
12 Feb 24	35.65000 +1.18	35.88	34.23	34.38	1,399,696
09 Feb 24	34.47000 +1.51	34.81	33.18	33.18	1,443,777
08 Feb 24	32.96000 -0.81	34.18	32.85	34.03	1,066,858
07 Feb 24	33.77000 -0.25	34.38	32.93	34.02	1,627,979
06 Feb 24	34.02000 +0.39	34.26	33.28	33.58	2,147,738
05 Feb 24	33.63000 -0.28	33.98	33.04	33.50	1,066,530
02 Feb 24	33.91000 +0.60	34.65	32.54	32.84	1,633,473
01 Feb 24	33.31000 -0.98	34.61	33.21	34.44	1,501,094
31 Jan 24	34.29000 -1.80	36.26	34.22	35.54	2,182,059
30 Jan 24	36.09000 -1.75	37.80	35.78	37.40	1,703,013
29 Jan 24	37.84000 +1.90	37.87	35.56	36.44	1,269,741
26 Jan 24	35.94000 -0.13	36.54	35.54	36.31	646,318
25 Jan 24	36.07000 -0.17	37.22	35.64	36.93	1,589,769
24 Jan 24	36.24000 -0.89	37.84	36.13	37.84	1,115,981
23 Jan 24	37.13000 -0.91	38.74	35.87	38.51	2,001,843
22 Jan 24	38.04000 +1.40	38.65	36.82	37.23	3,440,879
19 Jan 24	36.64000 -0.92	37.68	36.02	37.56	1,402,241
18 Jan 24	37.56000 +0.65	40.65	36.32	37.57	4,264,814
17 Jan 24	36.91000 -0.67	37.30	36.26	36.57	1,193,780
16 Jan 24	37.58000 -1.12	38.03	36.84	37.97	1,343,885
12 Jan 24	38.70000 -0.52	40.42	38.06	39.94	1,424,569
11 Jan 24	39.22000 -0.68	39.37	37.33	39.34	1,874,200
10 Jan 24	39.90000 +0.17	40.60	39.46	39.73	1,765,903
09 Jan 24	39.73000 +0.99	40.33	37.82	37.82	1,579,602
08 Jan 24	38.74000 +1.05	39.13	36.50	37.41	1,710,773
05 Jan 24	37.69000 +0.77	37.83	35.97	36.33	1,556,187
04 Jan 24	36.92000 -0.93	38.49	36.56	38.02	3,085,608
03 Jan 24	37.85000 -2.60	39.98	37.78	39.50	2,725,129
02 Jan 24	40.45000 +0.08	40.97	39.42	39.77	1,579,390
29 Dec 23	40.37000 -1.44	41.80	40.31	41.75	1,352,155
28 Dec 23	41.81000 -2.08	44.32	41.12	43.77	2,222,822
27 Dec 23	43.89000 +1.90	43.96	41.31	42.31	1,824,829
26 Dec 23	41.99000 +0.93	42.25	41.29	41.82	1,469,975
22 Dec 23	41.06000 +2.27	41.60	39.04	39.55	2,138,498
21 Dec 23	38.79000 +0.59	39.13	37.60	38.49	3,391,979
20 Dec 23	38.20000 -2.02	40.76	38.12	40.02	2,486,585
19 Dec 23	40.22000 +1.78	40.63	38.43	39.00	2,977,421
18 Dec 23	38.44000 -0.93	40.00	37.98	39.27	2,038,149
15 Dec 23	39.37000 +3.46	39.54	35.94	36.12	5,948,725
14 Dec 23	35.91000 +0.71	36.18	34.17	36.09	2,191,321
13 Dec 23	35.20000 +1.72	35.26	32.89	33.40	1,612,352
12 Dec 23	33.48000 +0.62	33.67	32.19	33.01	700,513
11 Dec 23	32.86000 +0.34	32.93	31.54	32.53	994,572
08 Dec 23	32.52000 -1.09	34.49	32.15	34.00	1,256,112
07 Dec 23	33.61000 +1.20	33.71	32.50	32.56	1,377,206
06 Dec 23	32.41000 +0.81	33.00	31.32	31.90	1,918,400
05 Dec 23	31.60000 -0.34	32.20	30.84	31.70	984,366
04 Dec 23	31.94000 +1.00	32.42	30.37	30.71	1,729,622
01 Dec 23	30.94000 +2.23	30.98	27.74	28.50	1,430,223
30 Nov 23	28.71000 +0.24	29.68	28.31	28.79	1,324,373
29 Nov 23	28.47000 -0.37	29.70	28.37	28.94	1,529,344
28 Nov 23	28.84000 -0.95	30.01	28.39	29.63	1,274,756
27 Nov 23	29.79000 +0.21	30.16	28.76	29.52	1,408,563
24 Nov 23	29.58000 +0.08	29.95	29.19	29.19	398,803
22 Nov 23	29.50000 +1.19	29.50	28.20	28.86	989,492
21 Nov 23	28.31000 -0.93	29.03	28.05	28.66	1,034,318
20 Nov 23	29.24000 -0.01	30.10	28.79	29.20	901,641
17 Nov 23	29.25000 +0.39	29.60	28.44	29.11	1,610,331
16 Nov 23	28.86000 -0.66	29.64	28.44	29.54	1,043,722
15 Nov 23	29.52000 +0.04	30.89	28.80	28.93	1,867,407
14 Nov 23	29.48000 +1.96	29.99	28.79	29.21	1,332,086
13 Nov 23	27.52000 +0.42	27.84	26.14	27.26	1,052,714
10 Nov 23	27.10000 +0.03	27.27	26.41	27.15	994,719
09 Nov 23	27.07000 -2.32	29.58	26.97	29.56	1,117,790
08 Nov 23	29.39000 +0.00	29.74	28.57	29.46	983,579
07 Nov 23	29.39000 +1.51	29.43	28.20	28.79	2,025,007
06 Nov 23	27.88000 -0.95	29.10	27.68	29.00	1,159,198
03 Nov 23	28.83000 +1.91	29.04	27.28	27.57	2,227,265
02 Nov 23	26.92000 +0.27	27.60	26.35	26.77	1,546,045
01 Nov 23	26.65000 +0.61	26.76	25.84	25.84	1,024,918
31 Oct 23	26.04000 +0.53	26.25	24.75	25.25	915,023
30 Oct 23	25.51000 +1.07	26.00	24.80	24.80	1,064,263
27 Oct 23	24.44000 -0.63	25.44	24.39	25.18	1,131,600
26 Oct 23	25.07000 +0.64	25.49	24.13	24.48	808,719
25 Oct 23	24.43000 -0.64	25.12	24.12	24.67	1,040,365
24 Oct 23	25.07000 +0.83	25.69	24.72	25.63	1,532,061
23 Oct 23	24.24000 -0.33	24.76	23.62	24.29	1,491,167
20 Oct 23	24.57000 -0.11	25.25	24.42	24.65	924,380
19 Oct 23	24.68000 -1.40	26.20	24.46	26.20	1,052,916
18 Oct 23	26.08000 -0.70	26.62	25.71	26.62	952,727
17 Oct 23	26.78000 +0.87	26.94	25.64	25.64	1,167,502
16 Oct 23	25.91000 -0.17	26.44	25.51	25.88	720,743
13 Oct 23	26.08000 +1.38	26.34	24.46	24.91	1,385,045
12 Oct 23	24.70000 -1.95	26.46	24.63	26.46	1,603,922
11 Oct 23	26.65000 +0.11	27.27	25.96	26.79	1,122,032
10 Oct 23	26.54000 +0.93	27.01	25.53	25.60	1,578,147
09 Oct 23	25.61000 +0.35	25.64	24.32	25.26	1,103,004
06 Oct 23	25.26000 +0.61	25.44	24.01	24.25	1,636,895
05 Oct 23	24.65000 +0.63	24.98	23.67	23.89	1,244,238
04 Oct 23	24.02000 -1.41	25.25	23.76	25.18	2,618,683
03 Oct 23	25.43000 +0.02	25.76	25.05	25.41	1,159,624
02 Oct 23	25.41000 -0.96	26.39	25.10	26.22	1,648,190
29 Sep 23	26.37000 -0.76	27.39	26.07	27.18	1,540,347
28 Sep 23	27.13000 +0.79	27.13	25.97	26.22	1,090,515
27 Sep 23	26.34000 -0.24	27.32	25.94	26.86	1,804,935
26 Sep 23	26.58000 -0.50	27.95	26.55	27.25	1,466,193
25 Sep 23	27.08000 -0.19	27.75	26.22	27.65	2,859,386
22 Sep 23	27.27000 +0.30	27.61	26.82	27.22	1,248,231
21 Sep 23	26.97000 -0.76	27.50	26.56	27.40	1,129,707
20 Sep 23	27.73000 -0.41	28.43	27.54	28.43	1,223,984
19 Sep 23	28.14000 -0.40	28.83	28.03	28.50	789,061
18 Sep 23	28.54000 -0.59	29.77	28.39	29.25	1,295,381
15 Sep 23	29.13000 -0.49	29.50	28.68	28.89	4,598,999
14 Sep 23	29.62000 +1.32	30.15	28.37	28.62	2,248,573
13 Sep 23	28.30000 -0.25	29.11	27.32	28.55	4,785,998
12 Sep 23	28.55000 +0.02	29.33	28.17	28.40	1,208,562
11 Sep 23	28.53000 +0.12	28.70	27.91	28.47	1,286,928
08 Sep 23	28.41000 -0.42	28.97	28.33	28.80	887,754
07 Sep 23	28.83000 -0.66	29.33	28.36	29.10	1,284,806
06 Sep 23	29.49000 -0.13	30.45	29.22	29.79	1,882,429
05 Sep 23	29.62000 -0.96	30.57	29.27	30.00	1,602,086
01 Sep 23	30.58000 +0.67	30.75	29.73	30.20	1,267,829
31 Aug 23	29.91000 -0.49	30.59	29.77	30.52	1,329,518
30 Aug 23	30.40000 -0.12	31.19	30.15	30.75	2,120,438
29 Aug 23	30.52000 +1.85	30.55	28.52	28.85	1,462,730
28 Aug 23	28.67000 -1.01	30.77	28.00	30.52	4,700,705
25 Aug 23	29.68000 +1.60	29.79	28.14	28.28	2,454,069
24 Aug 23	28.08000 -0.51	28.85	28.05	28.58	1,557,151
23 Aug 23	28.59000 +0.25	29.23	28.52	28.64	1,075,101
22 Aug 23	28.34000 -0.26	28.87	27.58	28.72	1,872,229
21 Aug 23	28.60000 -0.12	29.48	28.08	28.50	1,915,174
18 Aug 23	28.72000 +0.31	29.58	27.75	27.95	1,895,448
17 Aug 23	28.41000 -1.39	29.92	28.05	29.50	2,719,497
16 Aug 23	29.80000 -0.66	30.54	29.52	30.35	2,245,273
15 Aug 23	30.46000 -1.09	31.45	30.25	31.45	1,460,731
14 Aug 23	31.55000 +0.48	31.71	30.45	30.72	1,288,563
11 Aug 23	31.07000 -1.32	32.37	30.71	32.29	1,239,388
10 Aug 23	32.39000 +0.72	32.43	31.10	31.62	1,643,967
09 Aug 23	31.67000 -0.59	32.57	31.57	31.63	1,126,908
08 Aug 23	32.26000 +1.30	32.38	30.67	30.82	1,555,950
07 Aug 23	30.96000 -0.29	31.41	30.25	31.34	2,874,550
04 Aug 23	31.25000 -0.85	32.99	31.24	32.73	1,498,077
03 Aug 23	32.10000 +0.10	32.80	31.12	31.85	2,246,522
02 Aug 23	32.00000 -2.27	34.62	31.84	33.85	2,689,364
01 Aug 23	34.27000 -0.74	35.29	33.68	34.38	2,228,235
31 Jul 23	35.01000 +0.59	35.74	34.30	34.52	2,536,366
28 Jul 23	34.42000 +2.29	34.93	32.10	32.79	2,929,219
27 Jul 23	32.13000 -0.28	32.74	31.59	32.44	2,018,495
26 Jul 23	32.41000 -0.16	33.58	31.90	32.86	2,089,463
25 Jul 23	32.57000 -0.67	33.61	32.01	33.17	2,277,104
24 Jul 23	33.24000 -0.89	34.32	33.12	34.22	3,213,880
21 Jul 23	34.13000 -0.36	35.48	33.85	35.08	2,801,078
20 Jul 23	34.49000 +0.03	35.16	33.22	34.00	4,876,133
19 Jul 23	34.46000 +1.94	34.90	32.31	32.31	6,126,521
18 Jul 23	32.52000 +0.48	36.36	31.72	32.08	18,201,916
17 Jul 23	32.04000 +13.82	34.28	26.29	26.76	47,198,024
14 Jul 23	18.22000 +0.91	18.29	16.79	17.30	2,896,207
13 Jul 23	17.31000 -0.74	18.33	17.23	18.13	2,705,886
12 Jul 23	18.05000 +0.24	18.75	17.81	18.20	2,436,889
11 Jul 23	17.81000 +0.45	17.88	17.19	17.39	2,086,240
10 Jul 23	17.36000 +0.47	17.68	16.62	16.79	2,047,694
07 Jul 23	16.89000 -0.11	17.62	16.82	16.98	1,432,541
06 Jul 23	17.00000 -0.49	17.47	16.75	17.25	1,641,538
05 Jul 23	17.49000 +0.14	17.66	16.61	16.90	1,960,580
03 Jul 23	17.35000 +0.15	18.04	17.09	17.43	875,525
30 Jun 23	17.20000 +0.21	17.56	16.75	17.13	1,550,549
29 Jun 23	16.99000 -1.02	18.18	16.72	18.01	3,521,019
28 Jun 23	18.01000 +1.72	18.04	16.18	16.29	2,658,653
27 Jun 23	16.29000 +0.80	16.33	15.36	15.61	1,179,674
26 Jun 23	15.49000 -0.17	15.75	15.35	15.60	1,284,071
23 Jun 23	15.66000 -0.48	16.12	15.63	15.89	2,377,819
22 Jun 23	16.14000 -0.61	16.69	15.87	16.69	1,959,254
21 Jun 23	16.75000 +0.23	16.80	15.82	16.43	1,814,186
20 Jun 23	16.52000 +1.51	16.62	14.78	14.85	3,180,598
16 Jun 23	15.01000 -0.51	15.80	14.80	15.63	7,912,893
15 Jun 23	15.52000 -1.37	16.64	15.19	16.60	2,021,890
14 Jun 23	16.89000 +0.14	17.19	16.43	16.83	1,527,965
13 Jun 23	16.75000 +0.94	16.84	15.81	15.81	1,730,876
12 Jun 23	15.81000 -0.19	16.56	15.77	16.29	1,347,783
09 Jun 23	16.00000 -0.29	16.36	15.89	16.29	1,207,608
08 Jun 23	16.29000 -0.27	16.65	15.91	16.62	2,035,776
07 Jun 23	16.56000 +0.52	16.70	15.86	16.18	1,348,765
06 Jun 23	16.04000 +1.44	16.45	14.48	14.60	2,833,189
05 Jun 23	14.60000 +0.34	14.74	14.02	14.10	823,605
02 Jun 23	14.26000 +0.26	14.30	13.73	14.18	925,567
01 Jun 23	14.00000 +0.28	14.24	13.38	13.81	935,068
31 May 23	13.72000 +0.18	14.00	13.26	13.56	1,215,263
30 May 23	13.54000 -0.21	14.38	13.43	13.93	1,317,725
26 May 23	13.75000 +0.21	13.81	13.22	13.44	1,408,525
25 May 23	13.54000 +0.25	13.64	12.75	13.38	2,120,057
24 May 23	13.29000 -0.37	13.75	13.00	13.66	1,757,603
23 May 23	13.66000 -0.05	14.41	13.54	13.69	1,213,224
22 May 23	13.71000 -0.01	14.05	13.63	13.82	1,128,618
19 May 23	13.72000 -0.26	14.43	13.67	14.17	985,960
18 May 23	13.98000 -0.10	14.05	13.51	13.86	1,062,816
17 May 23	14.08000 -0.01	14.22	13.81	13.99	1,545,886
16 May 23	14.09000 -0.75	14.64	13.95	14.47	1,465,665
15 May 23	14.84000 +1.30	14.96	13.47	13.60	2,100,112
12 May 23	13.54500 -0.72	14.34	13.52	14.34	1,726,273
11 May 23	14.26000 +0.43	14.45	13.75	13.96	1,859,006
10 May 23	13.83000 +0.07	14.10	13.41	14.06	1,419,013
09 May 23	13.76000 +0.24	14.03	13.07	13.30	2,004,906
08 May 23	13.52000 -0.16	14.28	13.45	14.17	2,230,049
05 May 23	13.68000 +0.18	13.76	13.00	13.14	1,476,548
04 May 23	13.50000 -0.90	14.49	13.21	14.22	2,112,374
03 May 23	14.40000 +0.44	14.63	13.63	14.05	1,849,890
02 May 23	13.96000 -0.38	14.35	13.51	14.27	2,205,601
01 May 23	14.34000 -0.18	14.97	14.20	14.51	1,219,702
28 Apr 23	14.52000 +0.33	14.73	13.87	14.12	1,343,311
27 Apr 23	14.19000 -0.10	14.59	13.90	14.39	1,266,063
26 Apr 23	14.29000 -0.37	14.94	14.10	14.77	1,290,764
25 Apr 23	14.66000 -0.55	15.40	14.46	15.18	1,282,003
24 Apr 23	15.21000 -0.67	15.83	14.86	15.83	1,506,715
21 Apr 23	15.88000 -0.59	16.70	15.52	16.53	1,734,310
20 Apr 23	16.47000 -0.21	16.84	16.14	16.39	2,092,122
19 Apr 23	16.68000 +1.53	16.95	15.60	16.19	3,803,807
18 Apr 23	15.15000 +0.12	15.23	14.44	15.10	2,177,195
17 Apr 23	15.03000 +0.29	15.69	14.76	14.79	1,558,844
14 Apr 23	14.74000 -0.92	15.55	14.41	15.49	1,736,387
13 Apr 23	15.66000 +0.48	16.09	15.54	15.58	1,492,096
12 Apr 23	15.18000 -0.18	15.85	15.10	15.45	1,312,248
11 Apr 23	15.36000 +0.31	15.39	14.74	15.04	1,521,389
10 Apr 23	15.05000 -0.56	15.53	14.83	15.34	2,500,459
06 Apr 23	15.61000 +0.08	15.85	15.24	15.56	1,718,539
05 Apr 23	15.53000 -0.06	15.79	15.20	15.49	1,883,085
04 Apr 23	15.59000 -0.98	16.80	15.29	16.69	2,274,056
03 Apr 23	16.57000 -0.01	17.20	16.21	16.56	2,273,603
31 Mar 23	16.58000 -0.57	17.80	16.41	17.32	2,585,481
30 Mar 23	17.15000 -0.41	17.80	16.41	17.12	3,475,832
29 Mar 23	17.56000 +2.53	18.90	15.06	15.11	11,670,857
28 Mar 23	15.03000 +0.71	15.75	14.25	14.30	1,956,562
27 Mar 23	14.32000 -0.58	15.43	14.00	15.43	5,902,801
24 Mar 23	14.90000 +1.32	14.90	11.75	13.60	9,502,022
23 Mar 23	13.58000 +0.74	13.65	12.28	12.92	3,369,010
22 Mar 23	12.84000 -0.62	13.64	12.81	13.57	1,669,218
21 Mar 23	13.46000 -0.54	13.98	13.10	13.83	1,893,992
20 Mar 23	14.00000 +0.45	14.35	13.64	13.71	1,585,864
17 Mar 23	13.55000 -0.26	13.93	13.26	13.75	7,176,730
16 Mar 23	13.81000 -0.44	14.31	13.71	14.20	2,088,665
15 Mar 23	14.25000 -0.32	14.64	13.86	14.48	1,883,790
14 Mar 23	14.57000 +0.04	14.67	14.00	14.52	2,243,425
13 Mar 23	14.53000 +0.47	14.87	13.67	13.99	2,903,311
10 Mar 23	14.06000 -1.37	15.27	13.86	15.20	4,699,042
09 Mar 23	15.43000 -0.97	16.60	15.24	16.60	3,717,197
08 Mar 23	16.40000 -2.15	17.90	15.50	17.77	13,528,386
07 Mar 23	18.55000 +2.03	19.94	16.65	16.75	13,044,552
06 Mar 23	16.52000 +5.65	19.39	16.28	17.99	30,398,456
03 Mar 23	10.87000 -0.01	11.18	10.79	10.98	2,068,756
02 Mar 23	10.88000 -0.41	11.19	10.57	11.12	1,774,637
01 Mar 23	11.29000 -0.13	11.59	10.94	11.44	1,636,685
28 Feb 23	11.42000 -0.16	11.82	11.31	11.40	1,791,884
27 Feb 23	11.58000 -0.07	12.28	11.44	11.98	1,369,315
24 Feb 23	11.65000 -0.02	11.88	11.09	11.56	1,914,892
23 Feb 23	11.67000 -0.56	12.19	10.87	11.99	2,346,894
22 Feb 23	12.23000 +0.31	12.48	11.77	12.01	1,897,069
21 Feb 23	11.92000 -1.18	13.09	11.76	12.98	2,460,840
17 Feb 23	13.10000 +0.46	13.11	12.04	12.65	2,019,924
16 Feb 23	12.64000 +0.44	13.06	11.80	11.95	2,738,561
15 Feb 23	12.20000 +0.19	12.23	11.75	11.89	2,018,293
14 Feb 23	12.01000 +0.42	12.20	11.23	11.43	1,237,040
13 Feb 23	11.59000 +0.18	11.92	11.01	11.41	937,923
10 Feb 23	11.41000 +0.05	11.48	10.95	11.30	1,974,580
09 Feb 23	11.36000 -0.01	11.75	11.35	11.49	1,316,336
08 Feb 23	11.37000 -0.44	11.87	11.30	11.79	1,781,174
07 Feb 23	11.81000 +0.37	11.85	11.18	11.40	1,544,546
06 Feb 23	11.44000 +0.58	11.74	10.70	10.94	2,282,658
03 Feb 23	10.86000 -0.26	11.26	10.55	10.76	1,709,642
02 Feb 23	11.12000 +1.35	11.51	9.88	10.00	3,137,891
01 Feb 23	9.77000 +0.49	10.00	9.09	9.31	1,629,514
31 Jan 23	9.28000 +0.33	9.38	8.99	9.10	1,096,384
30 Jan 23	8.95000 -0.16	9.05	8.54	8.98	1,467,443
27 Jan 23	9.11000 +0.26	9.26	8.75	8.75	975,126
26 Jan 23	8.85000 -0.30	9.39	8.58	9.25	1,104,979
25 Jan 23	9.15000 -0.34	9.49	8.98	9.38	971,718
24 Jan 23	9.49000 +0.97	9.59	8.41	8.41	1,956,507
23 Jan 23	8.52000 +0.09	8.77	8.29	8.29	1,584,184
20 Jan 23	8.43000 +0.28	8.44	8.13	8.32	1,111,234
19 Jan 23	8.15000 -0.25	8.38	7.94	8.34	1,003,045
18 Jan 23	8.40000 -0.28	8.95	8.36	8.83	1,007,080
17 Jan 23	8.68000 -0.07	8.85	8.31	8.70	974,532
13 Jan 23	8.75000 +0.03	9.15	8.52	8.52	1,767,874
12 Jan 23	8.72000 +0.73	8.74	7.78	8.06	1,367,606
11 Jan 23	7.99000 +0.34	8.17	7.45	7.66	1,332,553
10 Jan 23	7.65000 +0.20	7.70	7.24	7.35	1,425,570
09 Jan 23	7.45000 +0.06	7.80	7.31	7.51	1,691,091
06 Jan 23	7.39000 -0.29	7.71	7.14	7.71	1,378,194
05 Jan 23	7.68000 -0.20	7.90	7.37	7.77	1,377,570
04 Jan 23	7.88000 +0.71	7.89	7.24	7.26	1,380,273
03 Jan 23	7.17000 -0.45	7.86	7.10	7.78	1,546,052
30 Dec 22	7.62000 +0.06	7.63	7.27	7.45	1,239,400
29 Dec 22	7.56000 +0.82	7.96	6.79	6.80	1,746,553
28 Dec 22	6.74000 -0.08	7.01	6.64	6.84	1,487,797
27 Dec 22	6.82000 -1.06	7.84	6.74	7.82	1,486,707
23 Dec 22	7.88000 -0.44	8.33	7.78	8.27	1,215,281
22 Dec 22	8.32000 +0.06	8.36	7.77	8.09	1,936,619
21 Dec 22	8.26000 +0.00	8.61	8.10	8.36	1,117,711
20 Dec 22	8.26000 -0.28	8.66	8.22	8.48	1,355,527
19 Dec 22	8.54000 -0.72	9.25	8.41	9.05	1,123,765
16 Dec 22	9.26000 +0.35	9.41	8.68	8.76	1,596,100
15 Dec 22	8.91000 -0.64	9.43	8.77	9.39	1,098,362
14 Dec 22	9.55000 +0.21	9.75	9.23	9.32	841,428
13 Dec 22	9.34000 +0.21	9.69	8.83	9.57	897,092
12 Dec 22	9.13000 +0.24	9.15	8.64	8.93	821,856
09 Dec 22	8.89000 -0.65	9.55	8.89	9.49	868,753
08 Dec 22	9.54000 +0.29	9.66	9.05	9.20	663,290
07 Dec 22	9.25000 -0.10	9.57	9.06	9.33	743,479
06 Dec 22	9.35000 +0.18	9.49	8.90	9.16	896,002
05 Dec 22	9.17000 -0.30	9.48	8.99	9.42	974,103
02 Dec 22	9.47000 +0.24	9.55	8.86	9.05	1,313,724
01 Dec 22	9.23000 -0.14	9.64	9.02	9.39	1,129,643
30 Nov 22	9.37000 +0.66	9.38	8.71	8.80	1,569,153
29 Nov 22	8.71000 +0.61	8.79	8.07	8.11	980,107
28 Nov 22	8.10000 -0.48	8.68	8.01	8.50	996,019
25 Nov 22	8.58000 -0.21	8.85	8.43	8.69	316,157
23 Nov 22	8.79000 +0.26	9.00	8.55	8.55	906,619
22 Nov 22	8.53000 -0.26	8.88	8.26	8.75	1,215,009
21 Nov 22	8.79000 -0.72	9.39	8.76	9.31	1,038,471
18 Nov 22	9.51000 -0.14	9.98	9.41	9.98	861,413
17 Nov 22	9.65000 +0.01	9.66	9.00	9.25	1,348,997
16 Nov 22	9.64000 -0.81	10.33	9.58	10.11	1,178,321
15 Nov 22	10.45000 -0.29	11.47	10.29	11.24	1,165,583
14 Nov 22	10.74000 -0.62	11.41	10.65	11.09	1,375,731
11 Nov 22	11.36000 +1.19	11.58	10.00	10.07	2,396,491
10 Nov 22	10.17000 +1.70	10.27	8.94	9.00	2,235,895
09 Nov 22	8.47000 -0.78	9.20	8.46	9.11	1,543,574
08 Nov 22	9.25000 +0.08	9.44	9.05	9.27	1,153,128
07 Nov 22	9.17000 -0.71	10.02	9.16	10.02	1,241,198
14 Oct 22	9.88000 -0.74	11.07	9.82	11.02	2,098,719
13 Oct 22	10.62000 -0.85	11.02	10.27	11.01	1,923,368
12 Oct 22	11.47000 +0.88	11.53	10.43	10.45	1,392,638
11 Oct 22	10.59000 +0.21	10.86	9.96	10.49	1,882,559
10 Oct 22	10.38000 -0.03	10.52	9.99	10.41	1,023,139
07 Oct 22	10.41000 -0.44	10.63	10.30	10.53	1,374,574
06 Oct 22	10.85000 -0.45	11.31	10.82	11.14	931,225
05 Oct 22	11.30000 -0.22	11.49	10.74	11.25	983,051
04 Oct 22	11.52000 +1.15	11.53	10.72	10.74	1,754,947
03 Oct 22	10.37000 +0.43	10.57	9.83	10.20	1,363,812
30 Sep 22	9.94000 -0.26	10.84	9.92	10.17	1,947,785
29 Sep 22	10.20000 -0.56	10.58	9.99	10.58	1,826,996
28 Sep 22	10.76000 +0.83	10.95	10.18	10.22	1,529,978
27 Sep 22	9.93000 +0.80	10.08	9.38	9.46	1,733,478
26 Sep 22	9.13000 -0.62	10.18	9.10	9.70	1,396,996
23 Sep 22	9.75000 -0.69	10.25	9.50	10.25	1,726,605
22 Sep 22	10.44000 -0.27	10.73	10.16	10.58	1,153,013
21 Sep 22	10.71000 -0.80	11.65	10.70	11.62	1,271,552
20 Sep 22	11.51000 +0.23	11.74	11.11	11.27	989,286
19 Sep 22	11.28000 +0.14	11.51	10.77	11.01	1,249,773
16 Sep 22	11.14000 -0.80	11.77	10.90	11.57	6,565,397
15 Sep 22	11.94000 +0.37	12.25	11.46	11.59	2,085,018
14 Sep 22	11.57000 +0.46	11.61	10.33	11.04	2,728,281
13 Sep 22	11.11000 -1.25	11.96	10.54	11.73	3,766,248
12 Sep 22	12.36000 +0.55	12.49	11.37	11.81	2,535,780
09 Sep 22	11.81000 +0.52	11.94	11.04	11.35	2,369,244
08 Sep 22	11.29000 +0.65	11.64	10.45	10.46	1,861,533
07 Sep 22	10.64000 +0.83	10.67	9.74	9.86	1,651,391
06 Sep 22	9.81000 -0.25	10.28	9.69	10.28	1,499,495
02 Sep 22	10.06000 -0.16	10.62	9.96	10.44	1,847,475
01 Sep 22	10.22000 -0.28	10.45	9.54	10.40	1,563,422
31 Aug 22	10.50000 +0.16	10.84	10.37	10.67	1,462,602
30 Aug 22	10.34000 -0.18	10.88	10.18	10.65	1,396,446
29 Aug 22	10.52000 +0.04	10.94	10.07	10.25	1,223,676
26 Aug 22	10.48000 -0.56	11.27	10.37	11.13	1,749,019
25 Aug 22	11.04000 -0.43	11.92	11.01	11.66	1,464,820
24 Aug 22	11.47000 +0.52	11.70	10.71	10.86	1,620,888
23 Aug 22	10.95000 +0.70	11.13	10.31	10.41	1,783,361
22 Aug 22	10.25000 -0.12	10.65	10.08	10.18	1,427,102
19 Aug 22	10.37000 -0.33	10.90	10.28	10.48	1,432,531
18 Aug 22	10.70000 +0.10	10.75	10.08	10.51	1,759,144
17 Aug 22	10.60000 -0.48	11.14	10.36	10.86	1,767,327
16 Aug 22	11.08000 -0.48	11.67	10.89	11.64	1,596,604
15 Aug 22	11.56000 -0.04	11.95	11.25	11.50	1,765,946
12 Aug 22	11.60000 +0.72	11.84	10.92	11.08	1,935,840
11 Aug 22	10.88000 -1.11	12.18	10.69	12.06	2,662,043
10 Aug 22	11.99000 +0.90	12.21	11.10	11.53	2,038,471
09 Aug 22	11.09000 -0.84	11.88	10.77	11.60	2,013,836
08 Aug 22	11.93000 +0.74	12.64	11.26	11.26	3,040,965
05 Aug 22	11.19000 +1.21	11.22	9.35	9.67	3,867,265
04 Aug 22	9.98000 +2.04	10.02	7.91	7.95	5,610,192
03 Aug 22	7.94000 -1.06	8.40	6.55	8.22	8,124,779
02 Aug 22	9.00000 +0.54	9.06	8.33	8.41	1,642,800
01 Aug 22	8.46000 -0.20	8.89	8.31	8.54	1,754,054
29 Jul 22	8.66000 -0.46	9.30	8.46	9.19	1,898,128
28 Jul 22	9.12000 -0.96	10.23	9.07	10.05	2,070,168
27 Jul 22	10.08000 +0.79	10.18	8.92	9.41	3,277,439
26 Jul 22	9.29000 -1.74	11.96	9.22	11.96	5,950,040
25 Jul 22	11.03000 +0.88	11.07	10.04	10.21	2,320,970
22 Jul 22	10.15000 +0.26	10.21	9.63	10.07	2,525,817
21 Jul 22	9.89000 +0.08	9.92	9.62	9.76	1,153,175
20 Jul 22	9.81000 +0.23	10.53	9.58	9.64	1,655,641
19 Jul 22	9.58000 +0.82	9.68	8.68	8.68	1,537,456
18 Jul 22	8.76000 -0.23	9.50	8.72	9.20	1,527,489
15 Jul 22	8.99000 -0.49	9.63	8.74	9.63	1,676,819
14 Jul 22	9.48000 -0.45	9.95	9.45	9.95	1,286,424
13 Jul 22	9.93000 +0.34	10.05	9.19	9.23	1,314,688
12 Jul 22	9.59000 +0.44	9.71	8.86	9.29	1,509,729
11 Jul 22	9.15000 -0.93	10.14	9.09	9.88	1,726,002
08 Jul 22	10.08000 -0.44	10.68	10.04	10.34	1,627,071
07 Jul 22	10.52000 -0.08	10.78	10.32	10.60	2,189,578
06 Jul 22	10.60000 -0.19	11.48	10.58	10.79	2,309,705
05 Jul 22	10.79000 +0.87	10.82	9.43	9.82	2,861,310
01 Jul 22	9.92000 +0.84	10.02	9.05	9.15	2,500,498
30 Jun 22	9.08000 +0.24	9.25	8.54	8.79	1,684,634
29 Jun 22	8.84000 +0.14	8.98	8.33	8.70	1,277,749
28 Jun 22	8.70000 -0.64	9.54	8.69	9.26	1,818,916
27 Jun 22	9.34000 +0.10	9.43	8.58	9.22	1,473,533
24 Jun 22	9.24000 +0.16	9.43	8.69	9.07	2,817,618
23 Jun 22	9.08000 +0.63	9.08	8.33	8.49	2,265,307
22 Jun 22	8.45000 +0.48	8.79	7.77	7.78	2,329,955
21 Jun 22	7.97000 +0.32	8.42	7.80	7.82	2,990,895
17 Jun 22	7.65000 +1.14	7.90	6.55	6.62	4,084,403
16 Jun 22	6.51000 -0.23	6.68	6.08	6.42	2,215,293
15 Jun 22	6.74000 +0.23	6.86	6.41	6.64	1,865,971
14 Jun 22	6.51000 +0.56	6.66	5.82	6.07	1,981,554
13 Jun 22	5.95000 -0.71	6.45	5.74	6.26	2,606,375
10 Jun 22	6.66000 -0.83	7.35	6.41	7.24	2,500,021
09 Jun 22	7.49000 -0.32	7.72	7.44	7.67	1,603,699
08 Jun 22	7.81000 -0.24	8.35	7.67	7.94	1,792,462
07 Jun 22	8.05000 +1.04	8.14	6.77	6.77	2,318,538
06 Jun 22	7.01000 -0.21	7.55	6.93	7.06	1,769,172
03 Jun 22	7.22000 +0.50	7.22	6.64	6.66	1,980,541
02 Jun 22	6.72000 +0.13	6.87	6.43	6.52	1,540,280
01 Jun 22	6.59000 -0.24	7.09	6.45	6.88	1,247,769
31 May 22	6.83000 -0.41	7.42	6.60	7.42	1,982,890
27 May 22	7.24000 +0.62	7.24	6.44	6.65	2,379,669
26 May 22	6.62000 -0.01	6.94	6.53	6.60	2,057,378
25 May 22	6.63000 -0.09	6.93	6.41	6.67	1,410,070
24 May 22	6.72000 -0.62	7.17	6.61	7.17	1,850,746
23 May 22	7.34000 -0.27	7.64	7.26	7.57	1,157,304
20 May 22	7.61000 +0.22	7.62	7.04	7.41	1,507,845
19 May 22	7.39000 +0.30	7.53	7.11	7.11	1,996,654
18 May 22	7.09000 -0.34	7.40	6.93	7.14	2,607,333
17 May 22	7.43000 +0.69	7.45	6.83	6.95	2,419,364
16 May 22	6.74000 +0.12	7.12	6.46	6.56	2,099,760
13 May 22	6.62000 +0.68	6.76	5.97	6.18	3,122,423
12 May 22	5.94000 +0.73	6.03	4.98	5.19	4,636,567
11 May 22	5.21000 -0.84	6.08	5.15	6.00	3,356,767
10 May 22	6.05000 +0.39	6.30	5.69	6.00	3,768,719
09 May 22	5.66000 -1.04	6.57	5.65	6.51	3,488,999
06 May 22	6.70000 -0.81	7.52	6.44	7.52	3,128,001
05 May 22	7.51000 -1.07	8.46	7.30	8.33	2,508,102
04 May 22	8.58000 +0.24	8.64	7.83	8.41	1,760,861
03 May 22	8.34000 -0.08	8.57	8.11	8.40	1,306,169
02 May 22	8.42000 +0.40	8.44	7.72	7.94	2,194,505
29 Apr 22	8.02000 -0.64	8.73	7.99	8.66	1,465,488
28 Apr 22	8.66000 -0.11	8.95	7.80	8.95	2,276,818
27 Apr 22	8.77000 -0.40	9.28	8.75	9.10	1,489,055
26 Apr 22	9.17000 -0.92	10.08	9.07	9.93	1,774,588
25 Apr 22	10.09000 +0.07	10.34	9.84	10.03	1,344,839
22 Apr 22	10.02000 +0.01	10.39	9.94	10.01	1,438,944
21 Apr 22	10.01000 -0.77	11.11	9.89	10.96	2,106,090
20 Apr 22	10.78000 -0.02	10.91	10.40	10.81	1,233,937
19 Apr 22	10.80000 +0.59	10.94	10.18	10.20	1,743,643
18 Apr 22	10.21000 -0.77	11.16	9.86	10.98	3,086,706
14 Apr 22	10.98000 -0.64	11.67	10.97	11.45	2,214,400
13 Apr 22	11.62000 +0.84	11.76	10.73	10.87	1,723,271
12 Apr 22	10.78000 -0.05	11.34	10.58	10.85	1,684,365
11 Apr 22	10.83000 -0.11	11.13	10.51	10.95	2,176,217
08 Apr 22	10.94000 -0.56	11.58	10.74	11.39	1,667,563
07 Apr 22	11.50000 -0.64	12.28	11.33	12.02	1,610,383
06 Apr 22	12.14000 +0.04	12.19	11.54	11.86	1,505,268
05 Apr 22	12.10000 +0.08	12.47	11.95	12.01	2,754,454
04 Apr 22	12.02000 +1.17	12.13	10.80	10.94	3,164,092
01 Apr 22	10.85000 +0.70	10.90	10.11	10.12	2,084,564
31 Mar 22	10.15000 -0.22	10.61	10.14	10.56	1,495,734
30 Mar 22	10.37000 -0.49	11.01	10.23	10.88	1,983,419
29 Mar 22	10.86000 +0.43	11.09	10.55	10.64	1,821,190
28 Mar 22	10.43000 +0.07	10.78	10.20	10.41	1,265,175
25 Mar 22	10.36000 -0.39	10.85	10.08	10.83	1,827,588
24 Mar 22	10.75000 -0.01	11.14	10.35	10.83	1,091,964
23 Mar 22	10.76000 -0.28	11.54	10.76	10.96	2,114,491
22 Mar 22	11.04000 +0.60	11.17	10.25	10.42	2,376,475
21 Mar 22	10.44000 -0.70	11.15	10.36	11.11	2,608,534
18 Mar 22	11.14000 +0.38	11.24	10.66	10.80	15,997,082
17 Mar 22	10.76000 +1.42	10.79	9.38	9.48	4,091,258
16 Mar 22	9.34000 +0.83	9.34	8.49	8.58	2,723,979
15 Mar 22	8.51000 +0.26	8.53	8.09	8.29	2,023,019
14 Mar 22	8.25000 -0.33	8.98	8.06	8.62	4,000,822
11 Mar 22	8.58000 +0.01	8.99	8.50	8.60	2,940,177
10 Mar 22	8.57000 +0.00	8.57	8.24	8.32	2,068,286
09 Mar 22	8.57000 +0.74	8.71	7.97	8.04	3,506,939
08 Mar 22	7.83000 +0.32	8.12	7.14	7.58	2,545,524
07 Mar 22	7.51000 +0.00	7.83	7.43	7.57	1,678,268
04 Mar 22	7.51000 -0.38	8.22	7.45	7.87	1,734,242
03 Mar 22	7.89000 -0.37	8.44	7.75	8.17	2,134,809
02 Mar 22	8.26000 -0.10	8.43	8.01	8.43	1,648,853
01 Mar 22	8.36000 +0.56	8.49	7.74	7.85	3,131,093
28 Feb 22	7.80000 -0.10	8.10	7.73	7.89	2,340,457
25 Feb 22	7.90000 -0.10	8.20	7.52	8.08	3,109,487
24 Feb 22	8.00000 +0.66	8.06	7.10	7.27	5,169,476
23 Feb 22	7.34000 -0.47	7.98	7.32	7.92	2,391,320
22 Feb 22	7.81000 -0.27	8.10	7.71	7.99	2,311,836
18 Feb 22	8.08000 -0.28	8.42	8.05	8.33	2,123,053
17 Feb 22	8.36000 -0.48	8.85	8.21	8.72	1,929,824
16 Feb 22	8.84000 -0.07	8.99	8.66	8.99	2,726,890
15 Feb 22	8.91000 +0.37	9.12	8.68	8.88	3,029,056
14 Feb 22	8.54000 -0.14	8.85	8.48	8.71	1,745,134
11 Feb 22	8.68000 -0.72	9.48	8.65	9.48	3,204,117
10 Feb 22	9.40000 -0.74	10.04	9.25	9.84	3,645,298
09 Feb 22	10.14000 +0.35	10.28	9.73	9.83	3,326,628
08 Feb 22	9.79000 -0.47	10.14	9.59	10.13	1,693,701
07 Feb 22	10.26000 +0.27	10.44	9.99	10.06	1,857,784
04 Feb 22	9.99000 +0.18	10.18	9.52	9.87	1,762,950
03 Feb 22	9.81000 -0.44	10.18	9.65	10.10	2,090,368
02 Feb 22	10.25000 -0.56	10.85	10.12	10.84	2,063,981
01 Feb 22	10.81000 +0.94	10.90	9.91	10.04	2,518,964
31 Jan 22	9.87000 +0.83	10.04	9.01	9.11	2,758,676
28 Jan 22	9.04000 +0.09	9.10	8.46	8.90	2,887,281
27 Jan 22	8.95000 -0.79	9.97	8.71	9.84	2,638,514
26 Jan 22	9.74000 -0.51	10.69	9.64	10.47	2,265,030
25 Jan 22	10.25000 -0.23	10.58	9.87	10.41	2,061,824
24 Jan 22	10.48000 +0.18	10.50	9.23	9.87	4,264,253
21 Jan 22	10.30000 -1.16	11.50	10.28	11.26	2,665,743
20 Jan 22	11.46000 -0.24	12.29	11.38	11.80	1,918,483
19 Jan 22	11.70000 -0.06	12.15	11.58	11.87	3,235,273
18 Jan 22	11.76000 -0.99	12.55	11.70	12.49	2,819,183
14 Jan 22	12.75000 -0.24	12.90	12.18	12.90	2,386,583
13 Jan 22	12.99000 -0.61	13.73	12.80	13.56	2,897,946
12 Jan 22	13.60000 -0.70	14.45	13.55	14.29	2,002,929
11 Jan 22	14.30000 +0.09	14.71	13.83	14.13	3,235,893
10 Jan 22	14.21000 -0.44	14.58	13.37	14.58	3,568,171
07 Jan 22	14.65000 -0.27	15.40	14.35	15.00	2,944,806
06 Jan 22	14.92000 -0.01	15.25	14.10	15.01	3,450,328
05 Jan 22	14.93000 -1.36	16.32	14.81	15.97	5,543,500
04 Jan 22	16.29000 -0.87	18.13	16.04	17.29	6,394,580
03 Jan 22	17.16000 +0.48	17.50	15.67	17.15	11,667,252
31 Dec 21	16.68000 +2.13	17.34	14.43	14.43	18,458,992
30 Dec 21	14.55000 +0.36	14.87	13.41	14.00	9,880,078
29 Dec 21	14.19000 +0.76	14.77	12.86	12.90	21,210,916
28 Dec 21	13.43000 +2.05	13.73	12.06	12.18	41,235,292
27 Dec 21	11.38000 -29.24	13.15	11.20	12.64	35,011,944
23 Dec 21	40.62000 +2.24	41.59	38.13	38.30	674,251
22 Dec 21	38.38000 -3.98	42.02	38.07	42.02	1,511,738
21 Dec 21	42.36000 +0.92	43.14	41.02	41.47	752,587
20 Dec 21	41.44000 -1.21	42.34	40.41	41.93	999,226
17 Dec 21	42.65000 +5.60	43.04	36.05	36.54	2,626,572
16 Dec 21	37.05000 -1.73	39.65	36.72	38.81	1,247,707
15 Dec 21	38.78000 +0.62	38.83	36.16	38.05	816,219
14 Dec 21	38.16000 +0.13	39.01	37.20	37.66	1,218,504
13 Dec 21	38.03000 +1.84	38.26	35.56	36.03	786,188
10 Dec 21	36.19000 -1.03	38.01	36.01	37.22	931,480
09 Dec 21	37.22000 -3.06	40.43	37.15	39.86	999,792
08 Dec 21	40.28000 +0.37	40.91	39.31	39.47	797,589
07 Dec 21	39.91000 +0.56	40.68	39.58	39.85	659,366
06 Dec 21	39.35000 +0.73	39.57	37.96	38.55	585,086
03 Dec 21	38.62000 -1.41	40.03	38.13	40.03	1,085,214
02 Dec 21	40.03000 +0.47	40.78	38.86	39.68	905,964
01 Dec 21	39.56000 -0.94	42.97	39.53	40.96	1,503,777
30 Nov 21	40.50000 +2.46	41.04	37.66	37.66	1,873,387
29 Nov 21	38.04000 -1.51	40.42	37.64	40.40	733,614
26 Nov 21	39.55000 -1.19	40.59	37.94	39.84	488,526
24 Nov 21	40.74000 -0.20	40.99	40.07	40.62	884,902
23 Nov 21	40.94000 +0.31	41.55	39.33	41.55	968,252
22 Nov 21	40.63000 -2.02	43.96	40.57	42.65	1,778,466
19 Nov 21	42.65000 -2.24	45.13	42.51	44.00	1,085,092
18 Nov 21	44.89000 -1.21	46.74	44.61	46.07	712,966
17 Nov 21	46.10000 -1.15	47.21	45.82	46.97	773,316
16 Nov 21	47.25000 -0.91	48.71	47.06	47.95	817,095
15 Nov 21	48.16000 +0.28	48.84	47.40	48.44	751,432
12 Nov 21	47.88000 +0.00	48.40	46.95	47.75	527,237
11 Nov 21	47.88000 -1.43	50.47	47.71	49.80	379,221
10 Nov 21	49.31000 -1.70	51.55	49.25	50.73	650,482
09 Nov 21	51.01000 -0.61	51.87	50.49	51.87	336,556
08 Nov 21	51.62000 -1.79	53.53	51.16	53.53	373,784
05 Nov 21	53.41000 +1.95	53.57	51.02	52.12	731,360
04 Nov 21	51.46000 +1.45	51.98	49.87	49.92	639,841
03 Nov 21	50.01000 -1.04	51.57	49.15	50.70	545,582
02 Nov 21	51.05000 -0.78	51.69	49.90	51.55	508,058
01 Nov 21	51.83000 +2.45	51.94	49.21	49.21	524,822
29 Oct 21	49.38000 -1.12	50.59	49.32	50.51	821,766
28 Oct 21	50.50000 +1.57	50.70	48.78	49.08	409,904
27 Oct 21	48.93000 -0.15	49.45	48.53	49.00	614,319
26 Oct 21	49.08000 +0.63	50.03	48.46	48.60	436,173
25 Oct 21	48.45000 +1.45	48.72	46.94	47.54	640,069
22 Oct 21	47.00000 +0.87	47.02	45.33	46.13	504,891
21 Oct 21	46.13000 +0.73	46.80	45.43	45.44	533,063
20 Oct 21	45.40000 -1.77	48.31	45.27	47.62	493,322
19 Oct 21	47.17000 -0.69	48.89	47.04	48.03	377,440
18 Oct 21	47.86000 -0.12	48.44	47.25	47.96	387,653
15 Oct 21	47.98000 -1.37	50.00	47.83	49.84	511,460
14 Oct 21	49.35000 +0.80	50.17	48.81	49.04	812,345
13 Oct 21	48.55000 +1.91	48.64	46.50	46.64	981,191
12 Oct 21	46.64000 +0.00	47.82	45.94	46.70	986,316
11 Oct 21	46.64000 +2.53	46.94	43.41	43.89	760,381
08 Oct 21	44.11000 -0.64	45.18	43.50	44.75	495,740
07 Oct 21	44.75000 -0.16	46.61	44.64	45.00	839,192
06 Oct 21	44.91000 -1.43	46.51	44.72	45.66	843,206
05 Oct 21	46.34000 -0.73	48.32	45.94	47.37	583,815
04 Oct 21	47.07000 -0.67	48.44	46.48	48.44	584,193
01 Oct 21	47.74000 +0.87	48.24	44.89	46.86	789,363
30 Sep 21	46.87000 -0.75	48.67	46.73	47.62	974,962
29 Sep 21	47.62000 -2.48	50.87	47.46	50.29	1,620,066
28 Sep 21	50.10000 -0.34	50.85	49.44	49.99	857,232
27 Sep 21	50.44000 +1.87	50.73	48.03	48.69	601,630
24 Sep 21	48.57000 -1.33	49.72	48.21	49.44	861,425
23 Sep 21	49.90000 -0.04	51.67	49.00	51.67	2,348,956
22 Sep 21	49.94000 -0.24	50.76	49.87	50.52	675,406
21 Sep 21	50.18000 +0.96	51.04	49.46	49.64	1,299,924
20 Sep 21	49.22000 -2.90	51.96	48.57	50.87	1,252,569
17 Sep 21	52.12000 +2.76	52.19	49.33	49.96	2,566,682
16 Sep 21	49.36000 +0.90	49.37	47.10	48.49	1,031,792
15 Sep 21	48.46000 -0.27	49.48	47.69	48.96	1,100,166
14 Sep 21	48.73000 -2.18	51.20	48.20	51.03	1,633,220
13 Sep 21	50.91000 +0.56	51.21	49.93	50.75	919,874
10 Sep 21	50.35000 -0.52	51.61	49.83	51.44	505,373
09 Sep 21	50.87000 +0.86	51.96	49.56	49.82	787,276
08 Sep 21	50.01000 -1.67	52.38	49.68	52.38	629,668
07 Sep 21	51.68000 +0.06	51.77	50.59	51.14	633,520
03 Sep 21	51.62000 +0.44	52.06	51.10	51.11	779,218
02 Sep 21	51.18000 +0.54	51.31	49.84	51.02	536,052
01 Sep 21	50.64000 +0.53	51.38	49.86	50.04	399,453
31 Aug 21	50.11000 +1.52	50.32	48.59	48.59	871,994
30 Aug 21	48.59000 -1.89	51.64	48.24	50.79	497,062
27 Aug 21	50.48000 +1.27	51.05	49.01	49.25	990,540
26 Aug 21	49.21000 -1.11	50.94	48.63	50.47	803,817
25 Aug 21	50.32000 +0.47	50.57	49.37	49.90	495,557
24 Aug 21	49.85000 +0.57	50.01	48.63	49.28	678,806
23 Aug 21	49.28000 +0.25	50.32	49.17	49.70	795,849
20 Aug 21	49.03000 +1.95	49.72	46.68	47.64	735,656
19 Aug 21	47.08000 -1.55	48.95	46.97	48.31	725,973
18 Aug 21	48.63000 -0.91	50.44	48.05	49.77	803,395
17 Aug 21	49.54000 +0.06	49.73	48.18	49.04	1,400,998
16 Aug 21	49.48000 -0.64	50.65	48.53	49.67	570,372
13 Aug 21	50.12000 -0.72	52.11	49.95	50.70	317,787
12 Aug 21	50.84000 -1.29	52.22	50.31	51.98	416,674
11 Aug 21	52.13000 -0.10	53.33	51.27	52.56	583,829
10 Aug 21	52.23000 -1.16	53.46	52.10	53.46	756,146
09 Aug 21	53.39000 -0.71	55.16	53.24	53.90	304,098
06 Aug 21	54.10000 -2.03	56.19	53.79	56.19	474,084
05 Aug 21	56.13000 +3.30	57.44	52.58	53.72	828,645
04 Aug 21	52.83000 +0.04	54.08	52.42	52.42	458,479
03 Aug 21	52.79000 +0.46	53.30	51.51	51.51	982,252
02 Aug 21	52.33000 -1.12	53.96	52.16	53.64	783,400
30 Jul 21	53.45000 -0.93	54.21	52.95	54.21	1,238,080
29 Jul 21	54.38000 -0.99	55.99	54.35	55.47	457,490
28 Jul 21	55.37000 +1.63	56.13	53.38	54.06	753,436
27 Jul 21	53.74000 -2.57	56.41	53.30	55.91	968,137
26 Jul 21	56.31000 -4.29	60.95	56.12	60.56	883,124
23 Jul 21	60.60000 -1.05	62.07	60.30	62.07	276,703
22 Jul 21	61.65000 +0.05	62.71	60.55	61.43	816,266
21 Jul 21	61.60000 +0.49	61.92	59.15	61.36	343,913
20 Jul 21	61.11000 +3.70	61.32	57.58	57.60	933,133
19 Jul 21	57.41000 -1.77	59.22	57.38	57.94	710,676
16 Jul 21	59.18000 -0.16	61.27	58.91	60.02	1,205,797
15 Jul 21	59.34000 +0.61	59.97	57.52	58.53	1,938,550
14 Jul 21	58.73000 -4.00	63.22	58.58	62.87	1,223,264
13 Jul 21	62.73000 -1.05	64.21	62.28	62.83	357,412
12 Jul 21	63.78000 -0.39	65.09	63.61	63.62	370,867
09 Jul 21	64.17000 +0.22	64.71	63.67	64.30	627,184
08 Jul 21	63.95000 -0.16	64.37	62.70	63.00	494,349
07 Jul 21	64.11000 -0.13	65.33	63.49	64.03	1,024,646
06 Jul 21	64.24000 +0.39	64.40	62.89	64.11	451,450
02 Jul 21	63.85000 +0.24	64.53	62.80	63.90	491,985
01 Jul 21	63.61000 +2.65	64.05	60.96	61.39	531,671
30 Jun 21	60.96000 +0.84	61.80	59.64	61.04	447,868
29 Jun 21	60.12000 +0.73	60.56	58.63	59.66	879,321
28 Jun 21	59.39000 -1.06	60.46	57.35	60.00	864,689
25 Jun 21	60.45000 +0.95	60.63	58.58	59.56	2,769,080
24 Jun 21	59.50000 +0.15	60.80	58.38	59.81	668,982
23 Jun 21	59.35000 -0.99	60.63	58.96	60.13	1,099,880
22 Jun 21	60.34000 -2.79	63.35	60.00	62.87	1,296,629
21 Jun 21	63.13000 +1.80	63.78	61.29	61.72	1,476,508
18 Jun 21	61.33000 -1.30	62.69	59.83	61.37	2,194,115
17 Jun 21	62.63000 -0.55	64.03	61.00	62.61	2,229,610
16 Jun 21	63.18000 +0.71	64.61	61.88	61.92	1,676,142
15 Jun 21	62.47000 -1.27	63.68	61.30	63.60	826,520
14 Jun 21	63.74000 -0.19	64.18	61.73	64.06	1,105,950
11 Jun 21	63.93000 +1.63	64.14	61.35	61.60	556,019
10 Jun 21	62.30000 +0.95	63.26	60.84	61.60	1,088,285
09 Jun 21	61.35000 -0.98	63.19	60.64	62.68	703,215
08 Jun 21	62.33000 +0.38	63.32	60.64	62.00	896,807
07 Jun 21	61.95000 +3.99	63.19	57.68	58.25	1,844,798
04 Jun 21	57.96000 -0.85	59.81	57.45	59.20	525,781
03 Jun 21	58.81000 -0.60	59.72	57.14	59.20	557,736
02 Jun 21	59.41000 -0.96	60.89	58.01	60.50	865,929
01 Jun 21	60.37000 +1.17	60.68	58.60	59.72	910,943
28 May 21	59.20000 +1.21	59.66	57.04	58.16	444,069
27 May 21	57.99000 -0.64	58.92	56.54	58.92	1,029,678
26 May 21	58.63000 +0.95	59.28	57.43	58.11	492,504
25 May 21	57.68000 +0.72	58.23	56.62	57.54	490,631
24 May 21	56.96000 -0.94	58.31	55.80	58.19	622,862
21 May 21	57.90000 +0.68	59.61	57.57	58.80	929,807
20 May 21	57.22000 +2.25	57.60	53.98	55.12	592,288
19 May 21	54.97000 -0.76	55.91	53.74	55.00	687,169
18 May 21	55.73000 +1.60	56.29	54.08	54.33	1,180,344
17 May 21	54.13000 +0.47	54.38	51.80	53.15	729,330
14 May 21	53.66000 +2.94	53.94	50.88	50.88	708,553
13 May 21	50.72000 +1.24	51.86	49.65	49.67	923,024
12 May 21	49.48000 +0.35	51.28	48.42	48.73	867,372
11 May 21	49.13000 +2.66	49.93	44.94	44.94	761,246
10 May 21	46.47000 -1.56	47.63	45.77	47.47	928,547
07 May 21	48.03000 -1.56	50.65	47.64	49.21	729,243
06 May 21	49.59000 -3.35	52.61	48.68	52.56	1,678,922
05 May 21	52.94000 -1.06	54.86	52.28	53.80	955,113
04 May 21	54.00000 -1.37	55.35	53.01	55.35	593,279
03 May 21	55.37000 -0.55	56.55	53.81	56.50	600,199
30 Apr 21	55.92000 +0.65	56.55	54.61	54.61	684,153
29 Apr 21	55.27000 -0.96	56.37	54.38	56.35	326,281
28 Apr 21	56.23000 +0.91	56.77	54.55	55.05	411,711
27 Apr 21	55.32000 -0.50	56.15	54.32	55.85	369,226
26 Apr 21	55.82000 +1.35	56.01	54.49	55.14	370,484
23 Apr 21	54.47000 -1.43	56.51	53.94	56.16	650,712
22 Apr 21	55.90000 +0.59	57.14	54.23	55.27	426,094
21 Apr 21	55.31000 +1.19	55.42	53.11	53.42	376,308
20 Apr 21	54.12000 -1.39	56.47	53.40	55.01	397,480
19 Apr 21	55.51000 +0.39	56.21	54.13	54.39	685,293
16 Apr 21	55.12000 +0.17	56.12	53.99	55.87	510,930
15 Apr 21	54.95000 -0.80	57.07	54.23	55.76	814,516
14 Apr 21	55.75000 +1.15	58.34	54.93	54.93	1,362,828
13 Apr 21	54.60000 +0.64	55.50	52.96	54.19	998,087
12 Apr 21	53.96000 -0.53	54.55	53.56	54.32	546,949
09 Apr 21	54.49000 -3.63	58.08	54.01	57.54	1,544,509
08 Apr 21	58.12000 +2.06	58.46	56.38	57.04	347,067
07 Apr 21	56.06000 -1.69	59.14	55.88	57.51	786,060
06 Apr 21	57.75000 -1.24	59.69	57.31	57.31	645,321
05 Apr 21	58.99000 -0.37	60.50	58.01	60.22	403,173
01 Apr 21	59.36000 -2.24	63.13	59.04	62.49	782,692
31 Mar 21	61.60000 +2.48	62.00	59.22	59.37	554,773
30 Mar 21	59.12000 +2.02	60.11	56.31	56.85	772,118
29 Mar 21	57.10000 -3.72	60.48	57.00	60.22	672,357
26 Mar 21	60.82000 -2.32	63.69	60.26	63.30	851,542
25 Mar 21	63.14000 +1.87	63.47	60.20	60.35	372,378
24 Mar 21	61.27000 -4.52	66.93	61.27	66.34	629,925
23 Mar 21	65.79000 -3.32	69.19	65.34	68.12	813,745
22 Mar 21	69.11000 +1.45	71.00	66.16	70.41	994,936
19 Mar 21	67.66000 +4.19	68.00	63.34	64.02	2,232,658
18 Mar 21	63.47000 -5.15	68.67	63.31	68.60	579,924
17 Mar 21	68.62000 +0.57	68.99	66.28	67.14	709,580
16 Mar 21	68.05000 -1.84	70.71	67.22	70.04	840,953
15 Mar 21	69.89000 -1.05	71.64	69.25	70.28	461,291
12 Mar 21	70.94000 -0.28	72.07	69.00	70.38	346,292
11 Mar 21	71.22000 +1.50	72.97	69.08	70.71	777,491
10 Mar 21	69.72000 +4.82	69.90	65.50	65.50	1,215,089
09 Mar 21	64.90000 +5.42	65.50	60.04	60.81	1,113,963
08 Mar 21	59.48000 -2.74	64.29	59.28	62.89	876,717
05 Mar 21	62.22000 -0.30	63.00	57.71	63.00	865,910
04 Mar 21	62.52000 -1.38	65.02	59.65	63.48	1,028,863
03 Mar 21	63.90000 -2.27	67.38	63.74	65.72	1,102,987
02 Mar 21	66.17000 -5.74	71.01	66.08	69.28	829,642
01 Mar 21	71.91000 +1.23	72.82	69.20	72.47	1,165,985
26 Feb 21	70.68000 +5.55	71.76	64.41	65.40	3,053,099
25 Feb 21	65.13000 -2.28	69.49	64.10	67.86	2,170,394
24 Feb 21	67.41000 +1.47	68.30	65.03	65.85	1,081,449
23 Feb 21	65.94000 +0.27	66.50	62.66	64.91	1,151,026
22 Feb 21	65.67000 -1.01	68.67	64.86	66.68	643,700
19 Feb 21	66.68000 +2.83	69.26	64.85	66.00	1,050,327
18 Feb 21	63.85000 -0.87	64.48	62.02	63.65	897,236
17 Feb 21	64.72000 -0.26	65.48	63.62	64.35	845,778
16 Feb 21	64.98000 -2.38	69.21	64.51	67.66	874,508
12 Feb 21	67.36000 +0.09	71.25	66.74	68.48	1,722,492
11 Feb 21	67.27000 -1.60	69.99	66.33	69.70	446,070
10 Feb 21	68.87000 -1.98	72.39	68.25	71.28	953,916
09 Feb 21	70.85000 -1.50	73.50	70.66	72.82	726,851
08 Feb 21	72.35000 +4.07	72.73	67.81	68.93	1,578,476
05 Feb 21	68.28000 +3.77	68.32	64.47	65.00	1,509,282
04 Feb 21	64.51000 +1.53	64.75	62.53	63.47	590,954
03 Feb 21	62.98000 -0.03	64.20	62.32	63.50	973,039
02 Feb 21	63.01000 +5.58	63.45	58.62	58.94	1,227,655
01 Feb 21	57.43000 +0.67	57.97	55.23	57.01	1,177,151
29 Jan 21	56.76000 +0.46	57.44	54.35	56.64	1,332,748
28 Jan 21	56.30000 +0.83	57.26	55.34	56.84	1,400,505
27 Jan 21	55.47000 -6.86	60.87	55.19	60.53	3,013,022
26 Jan 21	62.33000 -3.46	65.91	60.28	65.48	4,700,773
25 Jan 21	65.79000 -3.69	68.50	62.81	67.46	2,424,661
22 Jan 21	69.48000 +3.04	69.58	64.70	65.49	587,804
21 Jan 21	66.44000 -1.27	68.38	65.88	68.29	446,035
20 Jan 21	67.71000 -1.67	71.40	67.48	69.53	627,089
19 Jan 21	69.38000 +0.77	69.88	68.39	69.81	510,003
15 Jan 21	68.61000 -1.12	70.00	66.90	69.07	435,476
14 Jan 21	69.73000 +4.05	70.01	64.69	65.00	847,637
13 Jan 21	65.68000 -2.96	69.11	65.40	68.64	1,052,367
12 Jan 21	68.64000 +0.06	69.59	67.57	68.89	511,803
11 Jan 21	68.58000 +3.07	68.93	65.09	66.00	578,353
08 Jan 21	65.51000 +0.70	66.63	62.94	65.14	600,827
07 Jan 21	64.81000 +0.58	65.80	64.31	64.87	787,160
06 Jan 21	64.23000 -0.82	65.94	63.39	64.67	565,870
05 Jan 21	65.05000 +1.41	65.88	62.74	63.22	727,142
04 Jan 21	63.64000 -7.47	71.84	63.08	71.12	992,753
31 Dec 20	71.11000 +1.04	71.56	67.66	69.81	436,382
30 Dec 20	70.07000 +2.45	70.98	67.89	68.36	415,678
29 Dec 20	67.62000 -1.86	69.76	66.20	69.39	664,353
28 Dec 20	69.48000 -0.02	70.71	68.58	70.44	462,967
24 Dec 20	69.50000 +0.41	70.56	68.51	69.58	302,771
23 Dec 20	69.09000 +1.18	69.55	66.93	67.91	387,317
22 Dec 20	67.91000 +2.16	68.28	65.20	65.87	448,753
21 Dec 20	65.75000 +0.86	65.88	63.64	63.93	547,820
18 Dec 20	64.89000 +0.48	66.38	64.23	64.82	1,495,022
17 Dec 20	64.41000 +2.87	64.57	60.34	61.64	361,242
16 Dec 20	61.54000 +0.55	61.72	60.35	60.82	509,224
15 Dec 20	60.99000 -0.21	61.65	59.06	61.16	692,031
14 Dec 20	61.20000 -0.15	64.32	60.89	62.85	1,349,032
11 Dec 20	61.35000 +3.60	62.50	58.14	58.20	930,723
10 Dec 20	57.75000 +0.89	58.93	56.07	56.49	468,161
09 Dec 20	56.86000 +0.19	58.67	55.56	57.17	604,290
08 Dec 20	56.67000 +3.57	56.75	53.05	53.07	530,345
07 Dec 20	53.10000 +0.91	53.58	52.00	52.34	343,477
04 Dec 20	52.19000 +1.68	52.30	50.67	51.17	265,301
03 Dec 20	50.51000 +1.66	50.77	48.55	49.06	437,025
02 Dec 20	48.85000 -2.28	51.02	48.49	51.02	1,639,640
01 Dec 20	51.13000 +0.89	52.41	50.11	50.99	848,645
30 Nov 20	50.24000 +1.11	51.53	48.90	49.30	1,076,123
27 Nov 20	49.13000 +0.66	50.09	48.24	48.96	242,497
25 Nov 20	48.47000 +1.49	48.64	46.90	47.23	535,221
24 Nov 20	46.98000 +0.54	47.15	45.60	46.98	648,852
23 Nov 20	46.44000 +2.21	46.57	44.25	44.45	512,950
20 Nov 20	44.23000 +0.53	44.65	43.15	43.15	435,509
19 Nov 20	43.70000 +0.35	44.01	42.86	43.00	298,745
18 Nov 20	43.35000 -0.19	44.46	43.07	43.34	543,435
17 Nov 20	43.54000 -0.79	44.28	42.93	43.49	504,101
16 Nov 20	44.33000 +0.81	45.28	43.52	43.52	838,285
13 Nov 20	43.52000 +0.47	43.95	41.43	43.95	1,033,385
12 Nov 20	43.05000 +2.08	44.03	40.82	41.00	1,221,771
11 Nov 20	40.97000 +0.82	41.04	39.57	40.51	537,367
10 Nov 20	40.15000 -0.20	41.64	39.81	40.80	771,045
09 Nov 20	40.35000 +0.97	41.92	39.77	40.55	1,130,954
06 Nov 20	39.37500 -1.62	41.35	39.02	41.35	506,084
05 Nov 20	40.99000 +0.97	42.19	40.13	40.17	681,945
04 Nov 20	40.02000 +0.14	41.60	39.41	39.84	629,583
03 Nov 20	39.88000 +1.31	40.13	39.02	39.04	493,505
02 Nov 20	38.57000 +0.19	39.12	37.77	39.02	305,704
30 Oct 20	38.38000 -0.63	39.02	37.29	38.84	456,916
29 Oct 20	39.01000 +0.38	39.68	38.55	38.63	362,995
28 Oct 20	38.63000 -1.13	39.67	38.38	39.25	393,327
27 Oct 20	39.76000 +0.07	40.50	39.49	39.66	422,504
26 Oct 20	39.69000 +0.03	39.71	38.13	38.77	437,214
23 Oct 20	39.66000 -0.55	40.70	38.81	40.27	1,312,745
22 Oct 20	40.21000 +1.10	41.03	39.31	39.31	611,832
21 Oct 20	39.11000 -0.18	39.73	38.80	39.38	521,653
20 Oct 20	39.29000 -0.24	40.23	38.98	39.73	660,740
19 Oct 20	39.53000 -1.44	41.49	38.75	41.26	779,754
16 Oct 20	40.97000 +1.77	41.51	38.98	39.24	861,612
15 Oct 20	39.20000 +0.77	39.64	37.83	38.27	413,731
14 Oct 20	38.43000 -1.30	40.03	38.26	39.74	698,398
13 Oct 20	39.73000 -0.14	40.74	38.46	39.82	730,835
12 Oct 20	39.87000 +0.53	40.42	38.93	40.32	489,320
09 Oct 20	39.34000 +0.44	40.07	38.67	39.15	1,000,766
08 Oct 20	38.90000 -1.41	40.80	38.85	40.80	722,341
07 Oct 20	40.31000 +0.96	40.88	39.04	39.88	1,633,347
06 Oct 20	39.35000 -0.42	40.43	39.01	40.30	1,517,790
05 Oct 20	39.77000 +0.17	40.12	36.20	36.70	3,228,814
02 Oct 20	39.60000 +0.00	40.41	38.53	39.29	376,013
01 Oct 20	39.60000 +2.08	39.78	37.60	37.77	480,103
30 Sep 20	37.52000 +0.42	38.46	37.00	37.68	414,189
29 Sep 20	37.10000 +0.26	37.92	36.25	36.93	309,866
28 Sep 20	36.84000 +0.18	37.26	36.46	37.25	374,789
25 Sep 20	36.66000 -1.11	37.66	36.26	37.13	717,880
24 Sep 20	37.77000 -0.88	39.00	37.61	38.23	389,496
23 Sep 20	38.65000 -1.37	40.41	38.57	39.98	498,568
22 Sep 20	40.02000 +0.36	40.32	37.99	39.91	651,586
21 Sep 20	39.66000 -2.53	41.86	39.27	41.72	909,240
18 Sep 20	42.19000 +3.73	42.63	38.28	38.98	4,690,371
17 Sep 20	38.46000 +1.08	38.56	36.98	37.00	661,255
16 Sep 20	37.38000 +0.39	38.51	37.11	37.27	615,879
15 Sep 20	36.99000 +0.53	37.47	36.29	36.72	593,483
14 Sep 20	36.46000 +2.90	36.90	33.90	33.90	1,129,076
11 Sep 20	33.56000 +0.47	35.14	33.01	33.40	688,878
10 Sep 20	33.09000 -0.06	34.25	32.51	32.93	643,489
09 Sep 20	33.15000 +1.06	34.14	31.95	32.01	560,999
08 Sep 20	32.09000 +3.17	32.79	28.33	28.68	725,420
04 Sep 20	28.92000 +0.63	29.48	27.56	28.74	281,258
03 Sep 20	28.29000 -0.09	29.18	27.74	28.36	306,618
02 Sep 20	28.38000 +0.76	28.85	27.55	27.80	473,952
01 Sep 20	27.62000 -2.24	29.96	27.47	29.75	607,838
31 Aug 20	29.86000 +0.27	30.21	28.74	29.66	341,215
28 Aug 20	29.59000 +0.31	29.95	29.20	29.32	169,647
27 Aug 20	29.28000 +0.15	30.19	28.88	29.27	287,498
26 Aug 20	29.13000 -0.26	29.76	29.01	29.40	184,557
25 Aug 20	29.39000 +0.59	29.45	28.70	28.95	167,126
24 Aug 20	28.80000 +0.63	29.20	27.85	28.30	307,861
21 Aug 20	28.17000 -0.09	28.84	27.48	28.42	375,735
20 Aug 20	28.26000 -0.87	29.54	28.11	28.86	402,967
19 Aug 20	29.13000 -0.04	29.69	28.75	29.28	255,053
18 Aug 20	29.17000 -0.59	29.89	28.87	29.67	191,899
17 Aug 20	29.76000 +1.23	29.88	28.33	28.99	468,444
14 Aug 20	28.53000 -0.58	29.22	28.23	29.00	375,618
13 Aug 20	29.11000 +0.22	29.72	28.09	28.98	342,341
12 Aug 20	28.89000 +0.50	30.25	28.39	28.57	634,996
11 Aug 20	28.39000 -0.09	30.15	28.18	28.82	401,457
10 Aug 20	28.48000 +0.10	29.15	28.40	28.60	297,210
07 Aug 20	28.38000 +0.53	28.78	27.88	27.92	228,094
06 Aug 20	27.85000 +0.15	28.22	27.00	27.49	248,294
05 Aug 20	27.70000 +0.30	28.03	26.81	27.79	279,007
04 Aug 20	27.40000 +0.20	27.74	26.17	26.50	290,934
03 Aug 20	27.20000 -0.94	28.85	26.77	28.50	585,932
31 Jul 20	28.14000 -1.57	29.90	26.75	29.76	1,003,424
30 Jul 20	29.71000 +0.73	29.89	28.43	28.55	290,164
29 Jul 20	28.98000 -2.40	31.38	28.81	31.38	424,578
28 Jul 20	31.38000 -0.99	32.75	31.28	32.26	328,731
27 Jul 20	32.37000 +2.12	32.58	30.26	30.26	418,573
24 Jul 20	30.25000 -0.43	31.00	29.81	30.45	318,175
23 Jul 20	30.68000 -0.20	31.98	30.19	30.70	308,776
22 Jul 20	30.88500 +0.69	31.27	29.12	29.99	634,256
21 Jul 20	30.19000 -1.54	32.06	30.15	32.06	578,973
20 Jul 20	31.73000 +0.20	32.06	30.82	31.10	311,124
17 Jul 20	31.53000 +0.85	31.96	30.24	30.42	453,200
16 Jul 20	30.68000 +0.15	30.87	29.56	30.42	326,700
15 Jul 20	30.53000 +2.48	30.84	28.56	29.00	581,000
14 Jul 20	28.05000 -1.78	30.05	27.53	29.95	1,113,800
13 Jul 20	29.83000 -1.75	32.06	29.80	32.06	615,400
10 Jul 20	31.58000 -0.63	32.86	31.02	32.26	412,500
09 Jul 20	32.21000 +0.74	32.58	31.24	31.65	470,600
08 Jul 20	31.47000 +1.05	31.48	30.00	30.19	448,600
07 Jul 20	30.42000 +0.75	30.92	29.06	29.35	501,700
06 Jul 20	29.67000 -0.09	30.89	29.45	29.97	504,400
02 Jul 20	29.76000 -0.58	30.98	29.59	30.78	625,600
01 Jul 20	30.34000 -2.27	32.77	30.10	32.63	1,093,500
30 Jun 20	32.61000 +0.02	33.26	31.98	32.54	769,800
29 Jun 20	32.59000 -0.61	34.07	32.24	33.62	482,600
26 Jun 20	33.20000 -1.12	34.60	32.58	34.40	1,261,060
25 Jun 20	34.32000 +1.36	34.41	32.30	32.61	584,180
24 Jun 20	32.96000 +0.34	33.26	31.40	32.16	445,504
23 Jun 20	32.62000 -0.53	34.00	32.33	33.59	1,385,139
22 Jun 20	33.15000 +1.64	33.50	30.67	31.63	1,373,308
19 Jun 20	31.51000 -0.97	33.65	31.51	32.75	3,376,426
18 Jun 20	32.48000 +0.75	32.94	30.56	31.17	1,189,310
17 Jun 20	31.73000 +0.02	32.91	31.48	31.69	1,154,706
16 Jun 20	31.71000 +0.60	32.30	30.59	31.75	704,328
15 Jun 20	31.11000 +2.44	31.17	27.86	27.86	1,057,248
12 Jun 20	28.67000 +0.88	29.27	27.52	29.06	455,014
11 Jun 20	27.79000 -1.40	28.85	27.60	28.32	557,829
10 Jun 20	29.19000 -0.63	30.39	29.01	30.00	372,402
09 Jun 20	29.82000 -0.02	30.76	29.40	29.54	388,160
08 Jun 20	29.84000 +0.76	30.09	29.34	29.77	532,894
05 Jun 20	29.08000 +1.31	29.79	28.05	28.45	1,039,187
04 Jun 20	27.77000 -1.09	29.44	27.21	28.90	588,444
03 Jun 20	28.86000 -0.14	30.21	28.61	29.03	563,929
02 Jun 20	29.00000 +0.12	29.25	27.50	28.84	868,574
01 Jun 20	28.88000 -0.45	30.03	28.51	29.64	1,337,131
29 May 20	29.33000 -5.78	32.46	28.87	31.34	2,447,196
28 May 20	35.11000 -0.58	36.50	34.92	36.42	523,836
27 May 20	35.69000 +0.37	36.06	34.00	35.83	419,146
26 May 20	35.32000 +0.32	36.55	34.50	35.02	561,942
22 May 20	35.00000 +0.27	35.29	34.33	34.86	222,811
21 May 20	34.73000 -0.17	35.73	33.66	35.09	389,996
20 May 20	34.90000 +0.40	35.17	33.77	34.70	948,367
19 May 20	34.50000 -0.32	35.93	34.50	35.20	357,007
18 May 20	34.82000 +2.63	35.05	33.01	33.01	472,053
15 May 20	32.19000 +1.59	32.49	29.70	30.76	419,409
14 May 20	30.60000 -0.18	30.93	29.09	29.67	403,803
13 May 20	30.78000 -2.05	32.90	29.56	32.55	465,472
12 May 20	32.83000 -0.15	34.92	32.39	33.36	386,730
11 May 20	32.98000 -1.06	34.19	32.11	33.31	447,685
08 May 20	34.04000 +0.96	34.37	33.16	33.85	279,502
07 May 20	33.08000 +0.81	34.31	32.22	32.75	589,954
06 May 20	32.27000 +1.42	32.66	30.60	30.82	301,978
05 May 20	30.85000 +0.86	31.58	30.09	30.76	842,331
04 May 20	29.99000 +1.02	30.26	28.37	29.24	299,516
01 May 20	28.97000 -1.56	30.35	28.60	29.93	473,545
30 Apr 20	30.53000 -1.25	32.00	30.51	30.79	775,150
29 Apr 20	31.78000 +1.18	32.43	30.39	31.83	431,124
28 Apr 20	30.60000 -1.14	32.85	30.20	32.64	614,025
27 Apr 20	31.74000 +0.65	32.67	31.39	32.35	442,403
24 Apr 20	31.09000 +1.39	31.19	29.15	29.80	319,140
23 Apr 20	29.70000 +1.14	30.77	28.60	28.60	355,345
22 Apr 20	28.56000 +1.61	28.75	27.02	27.62	282,963
21 Apr 20	26.95000 -0.67	27.52	26.21	26.67	370,825
20 Apr 20	27.62000 +0.23	28.64	26.51	26.65	492,089
17 Apr 20	27.39000 +0.85	27.66	26.30	27.42	1,342,342
16 Apr 20	26.54000 +0.00	27.03	25.24	26.52	951,987
15 Apr 20	26.54000 -2.50	28.19	26.05	27.70	1,279,549
14 Apr 20	29.04000 +1.86	29.58	26.81	28.00	1,286,350
13 Apr 20	27.18000 -1.20	29.40	26.36	28.80	1,221,191
09 Apr 20	28.38000 +1.45	28.90	26.32	27.60	1,088,870
08 Apr 20	26.93000 +2.51	27.20	23.19	25.09	1,247,344
07 Apr 20	24.42000 -0.58	26.69	24.09	25.54	1,015,653
06 Apr 20	24.99500 +2.78	25.00	22.46	23.64	984,040
03 Apr 20	22.22000 -2.52	26.94	21.64	24.55	670,610
02 Apr 20	24.74000 -0.34	25.53	23.74	24.61	474,099
01 Apr 20	25.08000 -3.92	28.78	24.78	27.77	744,592
31 Mar 20	29.00000 +2.33	29.00	26.38	26.65	814,472
30 Mar 20	26.67000 +0.00	27.59	25.51	26.98	1,176,754
27 Mar 20	26.67000 -0.72	27.86	25.71	26.10	1,016,763
26 Mar 20	27.39000 +2.69	27.75	24.72	24.92	966,678
25 Mar 20	24.70000 -0.78	26.20	23.27	24.96	962,399
24 Mar 20	25.48000 +1.29	25.49	22.78	24.99	905,530
23 Mar 20	24.19000 -2.43	26.17	22.76	26.17	1,432,709
20 Mar 20	26.62000 +6.12	29.64	20.60	21.41	9,216,532
19 Mar 20	20.50000 +4.39	21.06	15.57	16.17	1,160,625
18 Mar 20	16.11000 -0.71	19.25	14.23	15.63	1,412,860
17 Mar 20	16.82000 -0.83	19.37	16.52	18.18	869,804
16 Mar 20	17.65000 -5.41	20.27	17.05	19.68	1,231,604
13 Mar 20	23.06000 +2.78	23.20	18.88	21.90	1,419,853
12 Mar 20	20.28000 -3.60	23.47	20.25	22.21	998,038
11 Mar 20	23.88000 -4.60	27.95	23.81	27.54	1,149,474
10 Mar 20	28.48000 +1.50	28.55	25.90	27.37	879,228
09 Mar 20	26.98000 -1.94	27.84	24.64	27.05	1,760,995
06 Mar 20	28.92000 -1.07	30.23	28.02	28.15	1,043,294
05 Mar 20	29.99000 -1.07	31.18	29.53	30.76	7,529,408
04 Mar 20	31.06000 -1.53	34.45	30.82	32.01	2,125,098
03 Mar 20	32.59000 +0.38	33.42	31.07	32.19	479,682
02 Mar 20	32.21000 +0.33	33.65	31.26	32.22	837,086
28 Feb 20	31.88000 +1.44	32.19	29.06	29.41	709,750
27 Feb 20	30.44000 -2.26	33.60	30.43	32.28	604,447
26 Feb 20	32.70000 +0.76	34.38	31.91	32.00	302,853
25 Feb 20	31.94000 -1.31	33.69	31.61	33.44	381,935
24 Feb 20	33.25000 -2.89	35.99	32.14	34.99	536,199
21 Feb 20	36.14000 +1.15	36.14	34.29	34.99	290,034
20 Feb 20	34.99000 -0.18	35.15	33.84	35.00	355,874
19 Feb 20	35.17000 +1.10	35.93	34.55	34.94	327,794
18 Feb 20	34.07000 -0.58	36.32	32.90	34.59	248,919
14 Feb 20	34.65000 +0.60	35.26	34.11	34.11	258,660
13 Feb 20	34.05000 -0.60	34.98	33.90	34.37	226,025
12 Feb 20	34.65000 -0.19	35.07	33.77	35.05	258,887
11 Feb 20	34.84000 -1.39	37.60	34.57	36.83	452,375
10 Feb 20	36.23000 +1.24	36.26	34.95	35.04	310,032
07 Feb 20	34.99500 -0.41	35.90	34.85	35.39	403,246
06 Feb 20	35.40000 +0.40	35.97	34.79	35.46	463,502
05 Feb 20	35.00000 +0.50	35.49	34.48	34.93	345,043
04 Feb 20	34.50000 -0.31	35.20	34.18	35.00	464,477
03 Feb 20	34.81000 +0.32	35.35	34.20	34.63	342,361
31 Jan 20	34.49000 -0.44	34.94	33.25	34.77	300,337
30 Jan 20	34.93000 +0.69	35.47	33.01	34.03	298,137
29 Jan 20	34.24000 -0.02	35.08	33.23	34.26	256,800
28 Jan 20	34.26000 -0.54	35.06	33.67	35.00	267,559
27 Jan 20	34.80000 +0.67	35.21	34.00	34.00	328,055
24 Jan 20	34.13000 -0.26	35.13	33.87	34.45	500,225
23 Jan 20	34.39000 +0.23	35.00	33.01	33.95	260,859
22 Jan 20	34.16000 +1.93	34.90	32.24	32.38	332,290
21 Jan 20	32.23000 -2.17	34.45	31.28	34.21	594,825
17 Jan 20	34.40000 -0.60	35.63	34.00	35.33	236,298
16 Jan 20	35.00000 +0.49	35.50	34.47	34.90	594,462
15 Jan 20	34.51000 -0.07	35.09	34.00	34.67	355,413
14 Jan 20	34.58000 +0.97	35.21	33.07	33.61	585,383
13 Jan 20	33.61000 +2.59	34.00	29.74	31.26	472,174
10 Jan 20	31.02000 -2.54	34.97	30.95	33.67	438,332
09 Jan 20	33.56000 -0.62	34.81	32.73	34.61	343,845
08 Jan 20	34.18000 -0.43	35.25	33.51	34.35	305,107
07 Jan 20	34.61000 -0.24	35.55	34.17	35.08	330,167
06 Jan 20	34.85000 +2.63	35.81	31.60	32.55	390,523
03 Jan 20	32.22000 -1.00	33.47	31.69	32.86	845,988
02 Jan 20	33.22000 -1.83	35.17	32.01	35.17	436,688
31 Dec 19	35.05000 -0.39	36.22	34.59	35.48	387,722
30 Dec 19	35.44000 -1.40	37.30	35.02	36.94	453,603
27 Dec 19	36.84000 -6.16	43.01	35.60	42.93	870,299
26 Dec 19	43.00000 -2.50	46.68	42.71	45.68	295,848
24 Dec 19	45.50000 -1.13	47.45	44.89	46.61	510,318
23 Dec 19	46.63000 +5.09	48.36	40.16	41.57	666,682
20 Dec 19	41.54000 +4.79	42.41	36.75	36.85	2,790,642
19 Dec 19	36.75000 -1.71	38.23	36.00	38.00	362,516
18 Dec 19	38.46000 +3.52	38.99	35.05	35.05	368,368
17 Dec 19	34.94000 -0.22	36.98	33.62	35.37	391,623
16 Dec 19	35.16000 -1.34	38.15	34.92	36.39	405,465
13 Dec 19	36.50000 -0.95	37.92	35.29	37.46	201,663
12 Dec 19	37.45000 +0.72	38.38	36.52	36.52	163,278
11 Dec 19	36.73000 -0.20	37.59	36.12	37.00	161,477
10 Dec 19	36.93000 +0.67	39.64	36.46	36.46	256,938
09 Dec 19	36.26000 +3.24	38.56	33.10	33.22	419,837
06 Dec 19	33.02000 +0.82	33.30	32.35	32.35	203,694
05 Dec 19	32.20000 -1.72	34.97	31.91	34.01	228,335
04 Dec 19	33.92000 +3.36	34.07	30.95	31.44	298,250
03 Dec 19	30.56000 -0.58	32.05	30.30	31.03	617,630
02 Dec 19	31.14000 +2.14	31.60	28.95	28.96	237,368
29 Nov 19	29.00000 -0.84	29.97	28.75	29.73	67,684
27 Nov 19	29.84000 +1.55	30.29	28.04	28.29	198,333
26 Nov 19	28.29000 -2.75	31.80	28.09	31.01	262,173
25 Nov 19	31.04000 -2.96	34.88	30.59	34.55	365,404
22 Nov 19	34.00000 +0.46	34.99	33.47	33.47	362,712
21 Nov 19	33.54000 +0.25	35.67	32.59	33.87	310,895
20 Nov 19	33.29000 +3.00	33.30	30.00	30.05	446,124
19 Nov 19	30.29000 +1.22	31.14	28.75	29.38	297,694
18 Nov 19	29.07000 +0.81	30.31	27.38	30.31	460,220
15 Nov 19	28.26000 +0.69	28.92	27.35	27.84	225,761
14 Nov 19	27.57000 +1.29	27.93	25.91	26.38	185,274
13 Nov 19	26.28000 -1.68	28.26	26.20	28.04	179,336
12 Nov 19	27.96000 +1.21	28.34	24.04	27.15	229,616
11 Nov 19	26.75000 -0.31	28.50	26.50	27.72	196,745
08 Nov 19	27.06000 +2.64	27.74	24.22	24.49	290,251
07 Nov 19	24.42000 +2.26	25.42	22.32	22.32	237,792
06 Nov 19	22.16000 -1.05	23.61	21.92	23.23	107,470
05 Nov 19	23.21000 +0.13	23.89	21.91	23.31	142,833
04 Nov 19	23.08000 -1.07	25.11	21.64	24.40	172,726
01 Nov 19	24.15000 +1.54	24.42	22.58	22.83	306,515
31 Oct 19	22.61000 +2.35	22.91	20.20	20.28	342,412
30 Oct 19	20.26000 +0.26	20.69	19.81	20.00	312,394
29 Oct 19	20.00000 +0.56	20.81	19.52	19.56	295,210
28 Oct 19	19.44000 +0.72	19.67	18.65	18.78	276,966
25 Oct 19	18.72000 +0.21	19.43	17.73	18.42	326,227
24 Oct 19	18.51000 +0.03	18.95	18.34	18.58	170,563
23 Oct 19	18.48000 +0.08	19.00	18.19	18.40	259,229
22 Oct 19	18.40000 -0.23	18.92	18.34	18.65	192,230
21 Oct 19	18.63000 +0.42	18.91	18.29	18.38	169,924
18 Oct 19	18.21000 -0.30	18.50	17.84	18.37	211,357
17 Oct 19	18.51000 +0.55	19.00	17.75	18.00	148,431
16 Oct 19	17.96000 -0.66	18.99	17.69	18.52	159,728
15 Oct 19	18.62000 +0.50	18.98	18.06	18.12	180,564
14 Oct 19	18.12000 -0.41	18.81	18.05	18.69	179,258
11 Oct 19	18.53000 -0.22	19.74	18.32	18.98	262,896
10 Oct 19	18.75000 +0.40	19.45	18.16	18.22	355,492
09 Oct 19	18.35000 -0.76	19.29	17.61	19.29	170,812
08 Oct 19	19.11000 -0.52	19.85	18.68	19.40	119,451
07 Oct 19	19.63000 +0.20	19.95	18.51	19.29	217,005
04 Oct 19	19.43000 -0.74	20.99	19.17	20.44	327,804
03 Oct 19	20.17000 +0.60	20.23	19.01	19.49	406,597
02 Oct 19	19.57000 -1.33	21.11	19.33	20.71	276,565
01 Oct 19	20.90000 -0.57	22.68	20.75	21.48	192,770
30 Sep 19	21.47000 +1.34	22.24	19.28	20.22	315,563
27 Sep 19	20.13000 -1.11	22.46	19.71	21.25	412,570
26 Sep 19	21.24000 -2.15	23.81	21.20	23.57	337,014
25 Sep 19	23.39000 -2.07	26.05	23.21	25.53	306,012
24 Sep 19	25.46000 -2.15	28.36	25.11	28.08	391,772
23 Sep 19	27.60500 +1.33	28.25	26.00	26.00	401,160
20 Sep 19	26.27000 +1.74	26.43	24.48	24.59	3,701,133
19 Sep 19	24.53000 -0.22	25.68	24.33	24.83	224,993
18 Sep 19	24.75000 -0.11	25.31	24.43	24.86	167,131
17 Sep 19	24.86000 -0.52	25.70	24.67	25.26	166,006
16 Sep 19	25.38000 -0.53	26.39	24.51	25.91	173,524
13 Sep 19	25.91000 -0.19	26.53	25.33	26.09	194,077
12 Sep 19	26.10000 -0.85	27.29	26.00	27.00	176,445
11 Sep 19	26.95000 +0.40	27.50	26.08	26.56	185,196
10 Sep 19	26.55000 -1.80	29.02	26.25	28.02	221,923
09 Sep 19	28.35000 -2.58	31.11	28.09	30.94	221,915
06 Sep 19	30.93000 -0.39	32.22	30.86	31.18	227,037
05 Sep 19	31.32000 -0.16	32.20	30.65	31.55	201,353
04 Sep 19	31.48000 -0.90	32.30	31.15	32.29	200,708
03 Sep 19	32.38000 +1.90	32.94	30.49	30.60	360,780
30 Aug 19	30.48000 -0.23	31.50	29.10	30.51	136,986
29 Aug 19	30.71000 +1.10	30.92	27.59	29.80	139,796
28 Aug 19	29.61000 -1.65	31.91	29.26	31.25	144,690
27 Aug 19	31.26000 +0.77	31.78	30.05	30.64	171,908
26 Aug 19	30.49000 +1.18	30.98	29.43	29.60	112,278
23 Aug 19	29.31000 -0.49	30.60	28.57	29.99	63,845
22 Aug 19	29.80000 -0.02	30.50	29.66	30.01	100,199
21 Aug 19	29.82000 +1.16	30.00	28.51	28.96	132,992
20 Aug 19	28.66000 +0.61	29.11	27.85	28.02	159,728
19 Aug 19	28.05000 +0.59	29.49	27.44	27.52	222,721
16 Aug 19	27.46000 +0.70	28.32	26.58	26.74	218,102
15 Aug 19	26.76000 +0.87	27.14	25.64	25.64	172,927
14 Aug 19	25.89000 -0.87	26.44	25.32	26.44	128,748
13 Aug 19	26.76000 +0.57	27.09	25.75	26.00	95,540
12 Aug 19	26.19000 -0.69	27.38	25.78	26.50	216,792
09 Aug 19	26.88000 -2.94	29.99	25.69	29.67	441,211
08 Aug 19	29.82000 +0.35	30.49	28.78	29.65	85,580
07 Aug 19	29.47000 +1.59	29.58	27.28	27.64	62,760
06 Aug 19	27.88000 +0.98	28.22	26.71	27.00	60,629
05 Aug 19	26.90000 -1.39	28.11	26.64	28.11	100,611
02 Aug 19	28.29000 -1.40	30.59	27.70	29.64	148,321
01 Aug 19	29.69000 +0.34	32.81	29.35	29.35	296,691
31 Jul 19	29.35000 +1.57	29.50	27.43	27.86	77,811
30 Jul 19	27.78000 -0.91	29.00	27.02	28.88	97,883
29 Jul 19	28.69000 +0.32	29.47	28.03	28.51	101,526
26 Jul 19	28.37000 +1.58	28.94	27.00	27.03	216,703
25 Jul 19	26.79000 -1.33	28.56	26.01	28.12	116,715
24 Jul 19	28.12000 -0.71	30.83	28.00	28.83	105,074
23 Jul 19	28.83000 -1.51	30.66	28.25	30.64	192,942
22 Jul 19	30.34000 +2.83	30.80	27.60	27.60	296,856
19 Jul 19	27.51000 +1.51	28.15	24.06	26.00	298,653
18 Jul 19	26.00000 -0.12	27.00	25.51	26.21	213,303
17 Jul 19	26.12000 +0.18	26.56	25.61	26.00	109,416
16 Jul 19	25.94000 -1.90	27.93	25.41	27.93	174,112
15 Jul 19	27.84000 -0.78	28.73	27.10	28.50	156,056
12 Jul 19	28.62000 -1.15	29.61	28.28	29.61	235,872
11 Jul 19	29.77000 +2.17	31.64	26.98	27.49	230,729
10 Jul 19	27.60000 +0.24	27.95	26.84	27.58	238,872
09 Jul 19	27.36000 -0.84	28.42	27.30	28.30	94,322
08 Jul 19	28.20000 -0.79	28.98	27.91	28.71	210,618
05 Jul 19	28.99000 +0.38	29.15	27.25	28.61	399,918
03 Jul 19	28.61000 +1.57	29.10	27.06	27.06	2,097,780
02 Jul 19	27.04000 -0.33	27.55	25.50	27.26	595,465
01 Jul 19	27.37000 +0.40	27.86	26.09	27.42	325,609
28 Jun 19	26.97000 -0.58	28.00	25.55	27.90	865,466
27 Jun 19	27.55000 +0.00	31.20	25.36	30.61	4,986,106

Bridgebio Pharma Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	68.12000 +0.38	69.32	67.07	67.48	2,779,845
21 Oct 26	67.74000 +0.19	68.79	67.54	68.04	3,008,801
20 Oct 26	67.55000 -0.39	69.00	67.25	68.28	2,724,604
19 Oct 26	67.94000 +1.55	68.52	66.72	67.35	2,292,240
16 Oct 26	66.39000 -0.74	67.04	65.26	67.03	2,054,941
15 Oct 26	67.13000 +2.19	67.76	65.43	65.67	2,638,802
14 Oct 26	64.94000 +1.64	65.36	62.86	63.34	2,700,454
13 Oct 26	63.30000 -2.45	66.05	62.94	66.05	2,708,427
12 Oct 26	65.75000 +0.40	66.42	65.20	65.35	1,768,132
09 Oct 26	65.35000 +0.31	65.94	64.34	65.04	1,846,372
08 Oct 26	65.04000 -1.46	66.40	63.70	66.39	3,361,892
07 Oct 26	66.50000 -0.46	67.58	66.15	66.78	2,064,126
06 Oct 26	66.96000 +0.82	68.12	65.71	67.75	3,709,442
05 Oct 26	66.14000 -1.11	68.08	65.46	67.40	2,168,357
02 Oct 26	67.25000 +0.34	68.68	66.23	67.10	2,646,126
01 Oct 26	66.91000 +1.11	67.25	65.16	65.72	3,543,027
30 Sep 26	65.80000 -0.17	67.32	65.61	66.14	2,765,461
29 Sep 26	65.97000 -0.64	67.16	65.82	66.38	3,556,516
28 Sep 26	66.61000 +1.04	67.34	64.36	65.07	2,931,580
25 Sep 26	65.57000 -0.71	67.07	64.84	66.50	2,090,255
24 Sep 26	66.28000 +0.57	67.30	65.32	65.85	4,271,701
23 Sep 26	65.71000 -3.52	70.00	64.90	69.23	3,677,819
22 Sep 26	69.23000 +2.65	69.77	66.61	66.90	3,782,987
21 Sep 26	66.58000 -0.03	67.33	65.78	67.01	3,155,381
18 Sep 26	66.61000 -0.70	67.56	66.10	67.39	4,102,659
17 Sep 26	67.31000 -0.99	69.99	66.93	69.72	2,332,767
16 Sep 26	68.30000 -0.09	69.46	67.11	68.52	4,785,846
15 Sep 26	68.39000 -3.99	72.40	66.96	72.26	3,961,982
14 Sep 26	72.38000 -0.06	73.67	72.17	72.55	1,836,061
11 Sep 26	72.44000 -0.06	74.11	71.98	73.22	1,748,654
10 Sep 26	72.50000 -3.58	75.50	72.12	75.27	3,042,469
09 Sep 26	76.08000 +1.32	76.81	73.46	73.63	2,286,018
08 Sep 26	74.76000 -0.08	76.34	73.26	73.60	2,094,552
04 Sep 26	74.84000 -0.57	75.36	74.11	74.98	1,539,365
03 Sep 26	75.41000 -1.09	76.64	75.20	76.43	1,098,134
02 Sep 26	76.50000 -0.07	78.25	75.96	76.60	1,620,739
01 Sep 26	76.57000 -0.02	77.45	76.22	76.61	1,448,465
31 Aug 26	76.59000 -0.01	77.24	75.02	76.20	2,063,610
28 Aug 26	76.60000 -2.08	80.55	76.34	79.99	1,922,281
27 Aug 26	78.68000 -0.69	79.72	78.34	79.25	1,033,772
26 Aug 26	79.37000 -1.03	80.76	79.33	79.75	1,704,990
25 Aug 26	80.40000 -0.67	82.50	80.20	81.89	1,469,291
24 Aug 26	81.07000 -0.43	81.68	80.16	80.98	1,095,749
21 Aug 26	81.50000 -1.44	83.37	81.36	82.89	1,743,869
20 Aug 26	82.94000 -1.01	84.36	82.63	83.51	1,885,678
19 Aug 26	83.95000 +0.97	85.65	83.25	84.22	3,069,252
18 Aug 26	82.98000 +3.09	83.95	80.10	80.54	2,718,337
17 Aug 26	79.89000 +0.03	80.42	78.13	79.15	2,795,597
14 Aug 26	79.86000 -1.35	80.56	78.60	80.14	3,093,413
13 Aug 26	81.21000 -2.63	84.77	80.78	84.77	1,264,517
12 Aug 26	83.84000 +0.14	84.99	82.82	83.47	2,772,152
11 Aug 26	83.70000 -0.97	89.49	83.35	87.02	3,081,988
10 Aug 26	84.67000 +0.19	86.00	83.45	83.45	2,910,377
07 Aug 26	84.48000 +1.68	85.03	82.24	83.72	2,123,419
06 Aug 26	82.80000 +0.81	84.65	81.50	81.50	1,190,026
05 Aug 26	81.99000 -0.08	83.57	81.46	82.86	2,417,270
04 Aug 26	82.07000 +2.11	82.32	80.04	80.80	1,686,941
03 Aug 26	79.96000 -0.13	81.23	78.82	81.23	1,335,963
31 Jul 26	80.09000 -2.05	82.40	79.46	82.38	2,132,592
30 Jul 26	82.14000 -1.40	82.41	79.60	80.06	2,514,378
29 Jul 26	83.54000 -2.01	85.79	83.35	85.49	2,401,357
28 Jul 26	85.55000 +1.43	85.66	83.02	84.24	2,147,283
27 Jul 26	84.12000 +0.10	86.32	83.98	84.11	2,186,759
24 Jul 26	84.02000 +1.09	85.30	82.74	83.46	2,058,114
23 Jul 26	82.93000 +0.27	83.53	81.77	82.40	1,530,858
22 Jul 26	82.66000 +0.21	82.88	81.02	82.47	1,567,120
21 Jul 26	82.45000 +1.69	82.61	80.76	80.80	1,353,082
20 Jul 26	80.76000 -0.62	83.15	80.70	81.93	1,746,463
17 Jul 26	81.38000 +1.08	82.56	78.98	79.10	1,442,587
16 Jul 26	80.30000 -2.36	83.06	80.17	83.06	3,509,169
15 Jul 26	82.66000 -1.43	83.57	82.09	83.48	1,955,091
14 Jul 26	84.09000 +1.01	84.59	81.50	82.30	2,716,278
13 Jul 26	83.08000 -2.81	85.38	81.37	84.84	3,372,446
10 Jul 26	85.89000 -4.28	91.00	84.86	90.81	6,374,992
09 Jul 26	90.17000 +11.84	93.42	84.00	84.00	20,324,642
08 Jul 26	78.33000 +0.42	78.46	76.01	77.11	2,053,538
07 Jul 26	77.91000 +0.16	78.90	76.19	78.05	2,472,812
06 Jul 26	77.75000 +0.56	79.25	77.15	77.48	3,137,227
02 Jul 26	77.19000 +2.67	77.26	74.49	75.03	3,179,425
01 Jul 26	74.52000 +0.04	75.28	73.56	74.48	3,027,762
30 Jun 26	74.48000 +2.47	74.65	71.78	72.53	3,393,270
29 Jun 26	72.01000 +1.77	73.28	70.50	71.29	3,253,596
26 Jun 26	70.24000 +0.55	72.54	68.82	69.53	26,371,338
25 Jun 26	69.69000 +0.33	70.46	68.92	69.59	2,772,568
24 Jun 26	69.36000 +0.73	70.77	68.94	69.25	4,188,939
23 Jun 26	68.63000 -0.29	69.90	68.03	68.57	2,398,955
22 Jun 26	68.92000 +2.65	69.66	66.30	66.35	2,539,382
18 Jun 26	66.27000 -1.12	68.60	65.59	68.08	3,815,135
17 Jun 26	67.39000 +0.75	68.61	66.30	66.67	1,601,496
16 Jun 26	66.64000 -1.36	67.96	65.83	67.50	2,737,631
15 Jun 26	68.00000 +1.20	68.02	66.00	66.91	3,087,109
12 Jun 26	66.80000 -0.75	68.20	66.79	67.67	1,545,540
11 Jun 26	67.55000 +0.15	69.03	66.78	67.58	2,485,848
10 Jun 26	67.40500 -0.28	69.42	67.01	67.10	2,128,413
09 Jun 26	67.68000 +0.31	69.00	65.82	67.80	1,836,666
08 Jun 26	67.37000 -0.24	68.43	66.76	67.97	1,737,173
05 Jun 26	67.61000 +0.28	69.51	66.59	67.45	2,589,974
04 Jun 26	67.33000 +1.85	68.48	65.14	66.00	1,968,579
03 Jun 26	65.48000 +1.60	65.85	62.71	63.43	2,739,943
02 Jun 26	63.88000 -1.48	65.08	62.50	64.85	4,696,876
01 Jun 26	65.36000 -0.90	67.36	65.22	66.50	8,073,985
29 May 26	66.26000 -2.19	68.15	66.14	67.96	2,941,081
28 May 26	68.45000 +2.01	68.79	65.43	66.45	2,169,111
27 May 26	66.44000 -1.29	68.13	65.55	68.06	3,022,286
26 May 26	67.73000 -1.39	68.49	66.55	68.49	2,421,454
22 May 26	69.12000 -1.16	71.74	68.42	70.56	1,826,430
21 May 26	70.28000 +2.06	71.01	67.00	67.58	2,284,671
20 May 26	68.22000 +2.22	68.80	66.60	66.87	2,608,340
19 May 26	66.00000 +0.68	67.00	64.52	64.56	2,420,087
18 May 26	65.32000 -0.81	66.72	63.63	66.21	3,415,368
15 May 26	66.13000 -3.53	69.18	66.05	68.90	2,667,208
14 May 26	69.66000 +1.05	70.03	67.66	68.90	1,970,958
13 May 26	68.61000 +2.66	70.24	65.16	65.46	3,143,051
12 May 26	65.95000 +1.27	66.02	64.24	64.94	2,409,937
11 May 26	64.68000 -2.71	68.85	63.88	68.85	3,464,987
08 May 26	67.39000 -0.06	69.11	66.00	66.53	5,364,535
07 May 26	67.45000 -0.64	69.29	66.96	68.58	2,790,845
06 May 26	68.09000 -0.69	69.39	67.92	68.74	2,640,532
05 May 26	68.78000 -0.21	70.42	67.48	69.81	2,117,311
04 May 26	68.99000 +0.43	69.88	68.02	68.36	1,886,949
01 May 26	68.56000 -2.55	70.95	68.41	70.51	1,798,965
30 Apr 26	71.11000 +0.17	72.49	69.72	71.40	2,509,542
29 Apr 26	70.94000 +1.23	71.33	68.35	68.35	2,811,139
28 Apr 26	69.71000 -4.81	84.75	69.12	83.20	12,878,377
27 Apr 26	74.52000 +1.24	77.24	74.30	75.86	3,001,993
24 Apr 26	73.28000 +1.61	75.55	69.52	71.32	4,105,197
23 Apr 26	71.67000 -2.77	75.08	71.13	74.44	2,396,742
22 Apr 26	74.44000 -1.74	76.97	73.57	76.63	1,484,517
21 Apr 26	76.18000 -0.50	77.24	74.94	76.68	1,467,642
20 Apr 26	76.68000 -0.07	77.26	75.71	76.65	1,650,451
17 Apr 26	76.75000 -0.76	79.62	75.65	79.60	2,044,777
16 Apr 26	77.51000 -0.19	78.45	76.28	77.21	917,730
15 Apr 26	77.70000 -0.23	78.90	76.17	78.00	1,562,921
14 Apr 26	77.93000 +0.06	79.50	77.50	78.24	2,247,034
13 Apr 26	77.87000 +3.28	79.25	74.59	74.87	2,588,338
10 Apr 26	74.59000 -0.93	75.85	74.26	75.85	1,075,903
09 Apr 26	75.52000 +1.38	76.24	73.14	74.34	2,406,636
08 Apr 26	74.14000 +2.21	75.29	73.10	74.03	1,435,888
07 Apr 26	71.93000 -0.35	72.16	70.52	72.06	1,158,701
06 Apr 26	72.28000 -0.87	73.91	72.08	73.20	629,750
02 Apr 26	73.15000 -1.30	74.63	71.95	71.95	1,229,903
01 Apr 26	74.45000 +0.19	75.68	73.19	74.76	2,255,886
31 Mar 26	74.26000 +4.90	74.93	70.22	70.22	2,336,503
30 Mar 26	69.36000 -0.34	69.95	68.83	69.83	1,554,550
27 Mar 26	69.70000 -2.88	73.03	69.44	72.33	1,225,770
26 Mar 26	72.58000 +0.97	73.41	70.77	71.54	1,493,069
25 Mar 26	71.61000 +3.08	72.28	68.93	69.29	1,260,479
24 Mar 26	68.53000 -1.07	69.28	67.57	68.87	1,517,459
23 Mar 26	69.60000 +1.06	71.27	68.40	69.22	1,422,944
20 Mar 26	68.54000 -1.53	72.35	68.00	70.43	2,760,326
19 Mar 26	70.07000 -0.05	70.70	68.25	69.61	1,132,043
18 Mar 26	70.12000 -0.82	71.33	69.82	70.94	1,422,001
17 Mar 26	70.94000 -0.09	71.56	69.91	70.18	1,280,775
16 Mar 26	71.03000 +1.62	71.98	70.09	70.45	1,626,883
13 Mar 26	69.41000 +1.43	70.00	67.73	68.81	1,820,730
12 Mar 26	67.98000 -3.41	70.36	67.85	70.35	2,289,332
11 Mar 26	71.39000 -2.93	74.15	70.81	73.16	2,412,394
10 Mar 26	74.32000 +8.68	75.90	66.00	66.12	6,149,602
09 Mar 26	65.64000 +0.28	66.36	64.50	65.17	1,764,862
06 Mar 26	65.36000 -0.81	66.06	63.63	64.41	3,243,994
05 Mar 26	66.17000 -0.37	66.57	64.71	65.71	1,783,912
04 Mar 26	66.54000 +2.01	67.20	64.25	65.00	2,388,808
03 Mar 26	64.53000 -0.97	65.83	62.77	63.74	2,315,849
02 Mar 26	65.50000 -0.98	65.67	63.35	64.36	2,381,561
27 Feb 26	66.48000 -1.13	68.47	65.46	66.42	2,261,363
26 Feb 26	67.61000 +1.07	67.66	64.33	66.63	2,923,186
25 Feb 26	66.54000 -1.77	71.51	63.50	70.50	5,389,950
24 Feb 26	68.31000 +0.40	68.97	67.11	67.91	2,436,087
23 Feb 26	67.91000 -0.23	69.50	67.10	67.87	3,673,019
20 Feb 26	68.14000 -2.58	70.85	67.42	70.63	5,031,338
19 Feb 26	70.72000 -3.21	73.71	70.58	73.38	3,652,461
18 Feb 26	73.93000 -1.92	76.81	73.84	75.07	2,365,519
17 Feb 26	75.85000 +0.60	76.33	73.78	74.31	3,250,478
13 Feb 26	75.25000 -0.81	77.79	72.82	77.55	2,818,629
12 Feb 26	76.06000 +2.73	84.94	76.03	84.85	9,161,472
11 Feb 26	73.33000 +0.86	73.51	70.09	72.97	2,211,109
10 Feb 26	72.47000 +0.18	72.64	71.01	72.37	1,826,506
09 Feb 26	72.29000 +4.24	72.98	67.82	67.84	3,102,852
06 Feb 26	68.05000 +4.32	70.63	67.59	70.07	4,575,645
05 Feb 26	63.73000 -11.46	75.92	62.84	74.70	8,873,629
04 Feb 26	75.19000 -2.99	78.48	74.32	78.48	2,867,405
03 Feb 26	78.18000 -0.06	80.00	76.54	78.57	1,320,394
02 Feb 26	78.24000 +0.97	78.98	76.25	76.45	1,291,060
30 Jan 26	77.27000 -1.83	80.00	76.74	78.85	2,301,823
29 Jan 26	79.10000 +1.61	79.18	77.21	77.99	1,344,747
28 Jan 26	77.49000 -0.38	78.35	75.83	78.35	1,824,992
27 Jan 26	77.87000 +0.06	79.76	77.36	78.35	1,331,965
26 Jan 26	77.81000 -0.06	78.50	76.23	76.96	3,900,542
23 Jan 26	77.87000 -2.04	80.58	77.84	79.77	2,367,566
22 Jan 26	79.91000 +1.76	81.32	77.14	77.98	2,665,615
21 Jan 26	78.15000 +0.96	78.56	76.68	77.67	2,211,983
20 Jan 26	77.19000 +0.93	77.94	73.77	74.55	2,800,762
16 Jan 26	76.26000 +0.00	78.13	75.85	77.66	7,385,196
15 Jan 26	76.26000 -1.64	77.85	74.30	75.01	6,164,718
14 Jan 26	77.90000 -1.21	79.31	76.82	79.28	1,880,052
13 Jan 26	79.11000 +2.27	79.88	75.07	76.15	2,486,222
12 Jan 26	76.84000 -0.41	77.41	70.95	76.78	3,599,505
09 Jan 26	77.25000 +3.43	78.36	74.46	74.48	2,889,389
08 Jan 26	73.82000 -0.45	75.49	73.05	73.55	1,754,670
07 Jan 26	74.27000 +0.28	75.57	72.89	74.13	2,339,665
06 Jan 26	73.99000 +0.57	74.29	71.19	73.69	3,334,412
05 Jan 26	73.42000 -4.82	78.58	71.99	78.29	3,029,810
02 Jan 26	78.23500 +1.75	78.54	76.02	76.54	2,413,539
31 Dec 25	76.49000 +1.01	77.28	74.99	75.50	1,217,956
30 Dec 25	75.48000 -0.13	75.91	74.47	75.57	1,268,803
29 Dec 25	75.61000 -0.19	75.84	74.53	75.04	1,332,649
26 Dec 25	75.80000 -0.73	77.48	75.60	77.48	1,069,761
24 Dec 25	76.53000 +0.13	77.32	76.38	76.77	489,019
23 Dec 25	76.40000 -0.69	77.40	75.82	76.38	1,199,392
22 Dec 25	77.09000 +0.79	78.44	76.45	76.80	2,038,469
19 Dec 25	76.30000 +2.16	77.20	74.20	74.44	4,652,741
18 Dec 25	74.14000 +0.12	75.92	73.48	75.36	1,447,569
17 Dec 25	74.02000 -1.67	75.74	73.95	75.32	1,529,934
16 Dec 25	75.69000 +1.18	76.51	72.73	73.49	2,177,376
15 Dec 25	74.51000 -0.64	75.61	73.95	74.96	2,311,653
12 Dec 25	75.15000 +1.08	75.24	72.65	73.83	1,596,784
11 Dec 25	74.06500 +1.37	74.27	72.42	74.01	1,705,150
10 Dec 25	72.70000 +1.03	73.06	70.35	71.46	1,606,415
09 Dec 25	71.67000 -2.57	74.72	71.46	74.05	1,711,008
08 Dec 25	74.24000 +0.60	75.10	73.70	74.26	1,637,169
05 Dec 25	73.64000 -1.12	74.86	72.38	74.40	1,938,814
04 Dec 25	74.76000 +0.61	75.04	72.48	74.01	1,347,591
03 Dec 25	74.15000 +2.69	74.34	71.16	71.94	2,045,367
02 Dec 25	71.46000 -0.32	73.45	71.35	72.17	2,180,557
01 Dec 25	71.78000 -0.23	72.47	71.07	72.01	2,403,053
28 Nov 25	72.01000 +0.29	72.28	70.93	71.06	522,387
26 Nov 25	71.72000 +1.09	72.26	70.10	70.98	1,641,534
25 Nov 25	70.63000 -0.36	71.65	69.53	70.68	1,876,489
24 Nov 25	70.99000 +2.88	71.43	67.92	67.92	4,512,672
21 Nov 25	68.11000 +3.49	69.40	64.41	64.64	4,124,261
20 Nov 25	64.62000 -0.92	67.25	64.47	66.40	2,062,722
19 Nov 25	65.54000 -0.05	65.96	64.50	65.54	1,270,172
18 Nov 25	65.59000 -1.31	66.94	64.34	65.59	2,098,691
17 Nov 25	66.90000 +0.51	67.49	65.40	65.69	2,531,434
14 Nov 25	66.39000 +1.33	67.71	63.90	64.00	1,539,499
13 Nov 25	65.06000 -1.16	67.28	64.95	65.13	1,730,571
12 Nov 25	66.22000 -0.36	67.93	65.10	66.07	2,068,637
11 Nov 25	66.58000 +3.77	66.72	62.06	63.12	2,556,669
10 Nov 25	62.81000 +1.01	63.23	62.06	62.13	1,276,964
07 Nov 25	61.80000 -0.93	63.26	60.55	62.73	2,325,762
06 Nov 25	62.73000 +0.07	64.44	62.15	62.73	3,218,654
05 Nov 25	62.66000 +1.29	63.41	60.74	61.37	2,125,788
04 Nov 25	61.37000 -0.61	61.90	60.22	61.42	1,987,914
03 Nov 25	61.98000 -0.66	64.19	60.79	62.74	2,136,081
31 Oct 25	62.64000 -0.73	64.32	62.06	63.88	2,470,101
30 Oct 25	63.37000 -3.25	67.75	62.71	66.07	4,834,612
29 Oct 25	66.62000 +2.12	69.48	63.00	69.37	7,434,955
28 Oct 25	64.50000 +0.94	64.61	62.51	63.02	3,280,667
27 Oct 25	63.56000 +9.30	65.00	56.74	57.00	8,481,144
24 Oct 25	54.26000 +0.45	55.56	54.23	54.80	1,489,056
23 Oct 25	53.81000 +0.57	53.96	52.75	53.12	1,232,966
22 Oct 25	53.24000 -1.12	54.57	52.85	54.31	1,373,156
21 Oct 25	54.36000 -1.90	56.50	54.29	56.21	1,191,758
20 Oct 25	56.25500 +1.34	56.30	53.71	55.55	1,933,324
17 Oct 25	54.92000 -0.11	55.49	54.02	54.35	1,364,309
16 Oct 25	55.03000 -1.60	56.80	54.49	56.78	1,183,941
15 Oct 25	56.63000 +0.13	57.49	55.71	56.63	1,880,975
14 Oct 25	56.50000 +0.54	57.47	55.41	55.95	2,489,965
13 Oct 25	55.96000 +0.47	56.24	55.07	55.98	2,257,318
10 Oct 25	55.49000 +0.70	55.94	54.66	54.83	3,262,379
09 Oct 25	54.79000 -0.51	55.28	54.48	55.09	2,111,540
08 Oct 25	55.30000 +1.08	55.33	53.82	54.55	2,210,294
07 Oct 25	54.22000 -0.39	55.13	52.97	54.61	1,808,926
06 Oct 25	54.61000 +1.75	54.64	52.97	53.15	1,368,622
03 Oct 25	52.86000 -0.42	53.78	52.00	53.24	1,414,924
02 Oct 25	53.28000 -0.20	53.74	51.85	53.54	1,602,683
01 Oct 25	53.48000 +1.54	53.81	51.87	51.87	1,456,985
30 Sep 25	51.94000 -0.02	52.36	50.80	52.26	2,211,998
29 Sep 25	51.96000 +1.91	52.45	50.50	50.68	1,944,178
26 Sep 25	50.05000 +1.05	50.10	48.88	48.97	1,485,889
25 Sep 25	49.00000 -1.65	50.25	48.78	50.03	2,909,494
24 Sep 25	50.65000 -0.85	51.85	50.25	51.22	1,575,105
23 Sep 25	51.50000 -0.04	52.43	51.35	51.46	2,157,178
22 Sep 25	51.54000 -0.83	52.59	51.32	52.21	2,112,072
19 Sep 25	52.37000 -0.96	53.92	51.88	53.33	5,977,301
18 Sep 25	53.33000 +2.15	53.38	51.22	51.22	2,160,522
17 Sep 25	51.18000 -0.31	52.72	51.17	52.11	1,811,643
16 Sep 25	51.49000 +0.02	51.90	50.72	51.47	2,430,352
15 Sep 25	51.47000 +0.26	51.48	49.94	51.08	1,311,671
12 Sep 25	51.21000 -1.39	54.29	51.03	52.91	2,087,802
11 Sep 25	52.60000 -0.36	53.60	52.35	53.08	1,897,740
10 Sep 25	52.96000 -0.54	54.25	52.20	53.60	1,598,986
09 Sep 25	53.50000 -0.79	54.46	52.25	54.09	2,014,026
08 Sep 25	54.29000 +0.91	54.60	52.96	53.37	2,050,831
05 Sep 25	53.38000 +1.55	53.97	51.50	51.83	2,916,356
04 Sep 25	51.83000 -0.01	52.48	50.49	51.97	2,908,401
03 Sep 25	51.84000 +1.84	52.64	49.75	50.06	2,728,649
02 Sep 25	50.00000 -1.76	52.64	49.90	51.10	3,105,667
29 Aug 25	51.76000 -0.81	52.85	50.90	52.49	2,995,374
28 Aug 25	52.57000 +2.98	52.60	49.28	49.28	2,690,940
27 Aug 25	49.59000 +0.72	50.80	48.81	48.81	2,501,968
26 Aug 25	48.87000 +1.58	48.91	47.26	47.42	2,201,221
25 Aug 25	47.29000 -1.79	49.08	46.81	48.78	1,953,965
22 Aug 25	49.08000 -1.15	50.73	48.84	50.61	1,490,153
21 Aug 25	50.23000 +1.35	50.25	48.29	48.70	1,340,084
20 Aug 25	48.88000 -0.03	49.26	48.22	48.90	1,765,442
19 Aug 25	48.91000 -0.11	49.60	48.03	48.49	2,401,321
18 Aug 25	49.02000 -2.30	51.00	48.99	50.95	2,998,628
15 Aug 25	51.32000 +0.14	51.66	50.60	51.16	1,953,187
14 Aug 25	51.18000 +0.80	51.86	49.75	49.96	2,026,689
13 Aug 25	50.38000 +1.29	50.51	49.10	49.60	2,222,426
12 Aug 25	49.09000 +0.85	49.14	47.37	48.51	2,138,721
11 Aug 25	48.24000 +1.66	48.30	46.28	46.49	2,335,558
08 Aug 25	46.58000 +0.63	47.24	45.40	45.64	2,570,167
07 Aug 25	45.95000 +1.14	46.15	44.10	44.49	2,662,338
06 Aug 25	44.81000 -4.40	45.85	42.09	44.50	14,108,166
05 Aug 25	49.21000 +1.46	49.77	47.01	47.45	5,690,941
04 Aug 25	47.75000 +0.38	48.20	47.21	47.69	2,488,508
01 Aug 25	47.37000 +0.10	48.03	46.31	46.50	2,215,621
31 Jul 25	47.27000 +1.65	48.06	45.56	45.63	2,820,759
30 Jul 25	45.62000 -0.70	46.77	45.11	46.26	1,683,555
29 Jul 25	46.32000 +0.09	46.83	45.92	46.53	1,462,008
28 Jul 25	46.23000 -0.07	47.11	46.09	46.58	2,054,083
25 Jul 25	46.30000 +0.64	46.41	45.27	45.61	1,508,946
24 Jul 25	45.66000 -0.53	46.77	45.50	46.06	1,594,544
23 Jul 25	46.19000 +0.42	47.04	45.36	46.00	2,086,248
22 Jul 25	45.77000 -0.13	46.39	45.29	45.87	2,108,023
21 Jul 25	45.90000 -0.61	47.40	45.81	47.34	2,360,979
18 Jul 25	46.51000 -0.23	47.36	46.13	47.05	2,139,157
17 Jul 25	46.74000 -0.36	47.48	46.59	47.02	1,254,878
16 Jul 25	47.10000 +0.13	47.66	46.70	47.29	2,586,742
15 Jul 25	46.96500 -0.72	48.42	46.63	48.19	2,411,811
14 Jul 25	47.69000 +1.22	48.68	46.79	47.34	3,861,152
11 Jul 25	46.47000 +0.20	46.76	45.73	45.98	2,187,986
10 Jul 25	46.27000 +0.29	46.80	45.93	46.09	2,424,941
09 Jul 25	45.98000 +2.79	46.43	43.91	44.26	4,634,012
08 Jul 25	43.19000 -0.31	44.03	43.15	43.68	2,007,086
07 Jul 25	43.50000 -0.49	43.77	42.95	43.77	2,540,757
03 Jul 25	43.99000 +1.16	44.07	42.28	42.63	2,459,721
02 Jul 25	42.83000 +0.05	43.15	42.12	42.42	2,641,701
01 Jul 25	42.78000 -0.40	43.04	41.80	43.00	2,746,593
30 Jun 25	43.18000 -1.68	45.23	42.94	45.13	5,468,684
27 Jun 25	44.86000 -0.26	45.48	44.20	45.18	8,453,206
26 Jun 25	45.12000 +0.74	45.13	43.78	44.95	2,587,492
25 Jun 25	44.38000 -0.07	45.18	43.48	44.78	3,185,920
24 Jun 25	44.45000 +2.28	44.75	42.29	42.59	3,763,111
23 Jun 25	42.17500 +0.44	42.20	41.30	41.32	2,589,740
20 Jun 25	41.73000 +1.73	41.94	40.19	40.41	5,525,995
18 Jun 25	40.00000 -0.07	41.71	39.65	40.34	3,259,565
17 Jun 25	40.07000 -1.07	41.12	39.90	41.07	3,680,635
16 Jun 25	41.14000 +1.36	41.35	39.63	39.95	2,864,753
13 Jun 25	39.78000 +0.13	39.81	38.57	38.96	2,644,773
12 Jun 25	39.65000 +0.60	39.97	38.76	39.00	1,737,768
11 Jun 25	39.05000 -1.04	40.38	39.00	40.10	2,231,920
10 Jun 25	40.09000 +1.06	40.40	39.10	39.10	2,708,783
09 Jun 25	39.03000 +0.41	39.85	38.69	39.46	2,923,025
06 Jun 25	38.62000 +0.28	39.67	38.26	38.91	2,682,540
05 Jun 25	38.34000 +0.32	38.74	37.69	38.07	2,261,141
04 Jun 25	38.02000 +0.50	39.11	37.57	37.74	3,503,179
03 Jun 25	37.52000 +2.06	37.87	35.15	35.49	3,079,855
02 Jun 25	35.46000 +1.21	35.52	34.13	34.52	2,328,658
30 May 25	34.25000 +0.88	34.73	32.37	33.09	2,965,052
29 May 25	33.37000 +1.11	33.39	31.77	32.56	2,623,256
28 May 25	32.26000 -0.84	33.40	32.16	33.14	2,475,227
27 May 25	33.10000 -0.24	33.93	32.97	33.93	1,573,475
23 May 25	33.34000 +0.37	33.42	32.30	32.48	2,047,184
22 May 25	32.97000 +0.13	33.25	32.39	32.72	1,349,176
21 May 25	32.84000 -0.87	33.68	32.51	33.36	1,674,906
20 May 25	33.71000 +0.02	34.44	33.03	33.46	2,230,285
19 May 25	33.69000 -0.15	33.90	32.69	33.43	2,392,561
16 May 25	33.84000 +0.10	34.16	33.57	33.82	2,618,489
15 May 25	33.74000 +0.08	34.01	33.24	33.74	2,132,182
14 May 25	33.66000 +0.40	34.05	32.90	33.33	3,140,835
13 May 25	33.26000 -2.42	34.84	33.21	34.72	6,480,157
12 May 25	35.68000 +1.51	36.11	34.26	34.53	3,253,179
09 May 25	34.17000 -0.68	35.60	34.15	35.43	1,789,087
08 May 25	34.85000 -0.97	35.75	33.92	35.63	5,320,197
07 May 25	35.82000 -1.12	37.03	35.44	36.94	3,728,396
06 May 25	36.94000 -1.28	38.01	36.21	37.84	4,073,684
05 May 25	38.22000 -0.35	38.73	37.76	38.73	2,121,339
02 May 25	38.57000 +0.17	39.16	38.12	38.85	3,023,321
01 May 25	38.40000 +0.04	38.62	36.85	38.29	4,545,798
30 Apr 25	38.36000 +1.94	39.54	37.24	38.61	10,455,768
29 Apr 25	36.42000 +0.53	37.05	35.67	36.05	3,979,448
28 Apr 25	35.89000 -0.42	36.90	34.67	36.45	3,256,630
25 Apr 25	36.30500 +0.35	36.35	35.13	35.20	1,285,917
24 Apr 25	35.96000 +0.73	35.99	34.71	35.14	1,536,736
23 Apr 25	35.23000 +1.05	36.11	34.92	35.30	2,826,777
22 Apr 25	34.18000 +0.67	34.52	33.55	34.17	1,721,715
21 Apr 25	33.51000 -0.36	34.29	33.21	33.68	1,498,928
17 Apr 25	33.87000 +0.02	34.30	33.37	33.54	1,410,624
16 Apr 25	33.85000 -0.39	34.49	33.10	34.24	2,438,683
15 Apr 25	34.24000 -0.61	35.16	33.84	34.58	1,644,710
14 Apr 25	34.85000 +0.94	35.03	33.58	34.50	1,855,323
11 Apr 25	33.91000 +1.60	34.08	31.90	32.28	2,149,628
10 Apr 25	32.31000 -0.57	32.88	30.08	32.01	3,489,452
09 Apr 25	32.88000 +2.74	33.28	28.33	29.63	5,540,526
08 Apr 25	30.14000 -0.53	32.77	29.43	32.08	3,536,105
07 Apr 25	30.67000 -0.70	32.29	28.86	29.52	4,063,891
04 Apr 25	31.37000 -2.70	33.88	30.86	33.37	4,013,841
03 Apr 25	34.07000 -0.55	34.86	33.30	33.30	2,311,456
02 Apr 25	34.62000 +1.60	34.74	32.83	32.89	1,964,015
01 Apr 25	33.02000 -1.55	34.50	32.84	33.85	2,811,996
31 Mar 25	34.57000 -0.54	35.37	33.85	35.24	2,490,889
28 Mar 25	35.11000 -1.29	36.40	34.97	35.98	1,191,492
27 Mar 25	36.40000 +0.30	37.06	36.03	36.47	1,538,173
26 Mar 25	36.10000 -0.64	36.84	35.77	36.74	1,623,903
25 Mar 25	36.74000 -0.48	37.57	36.52	37.29	3,292,791
24 Mar 25	37.22000 +2.45	37.94	34.80	35.10	4,338,743
21 Mar 25	34.77000 +0.86	35.09	33.09	33.39	3,453,903
20 Mar 25	33.91000 +0.16	34.61	33.04	33.52	2,333,247
19 Mar 25	33.75000 +1.56	33.81	32.04	32.24	2,457,615
18 Mar 25	32.19000 -0.82	32.65	31.50	31.81	1,942,133
17 Mar 25	33.01000 +0.04	33.44	32.33	32.98	1,810,810
14 Mar 25	32.97000 +0.66	33.45	32.42	32.59	1,560,219
13 Mar 25	32.31000 -0.28	32.82	31.85	32.37	2,908,913
12 Mar 25	32.59000 +0.25	33.19	32.39	32.39	2,665,527
11 Mar 25	32.34000 +0.94	32.65	31.34	31.38	3,072,768
10 Mar 25	31.40000 -0.17	31.69	30.55	31.25	3,412,949
07 Mar 25	31.57000 -0.66	32.64	31.22	32.12	3,261,564
06 Mar 25	32.23000 -2.74	33.45	31.69	32.50	5,744,406
05 Mar 25	34.97000 +1.43	35.20	33.57	33.77	2,290,854
04 Mar 25	33.54000 +0.53	33.92	31.69	32.72	2,988,913
03 Mar 25	33.01000 -1.89	35.00	32.32	34.54	3,272,562
28 Feb 25	34.90000 +0.65	34.99	33.45	33.80	2,384,473
27 Feb 25	34.25000 +0.80	35.02	33.36	33.45	3,912,607
26 Feb 25	33.45000 -0.90	35.01	33.04	34.73	8,933,488
25 Feb 25	34.35000 -1.90	35.46	32.50	34.18	6,773,693
24 Feb 25	36.25000 -0.60	37.50	35.53	36.78	1,656,742
21 Feb 25	36.85000 +0.04	38.05	36.38	37.94	2,429,345
20 Feb 25	36.80500 +0.51	39.47	35.36	39.40	7,244,171
19 Feb 25	36.29000 +0.80	36.59	35.41	35.41	4,161,205
18 Feb 25	35.49000 +0.59	36.07	33.86	35.00	3,971,412
14 Feb 25	34.90000 +3.34	34.99	31.63	31.63	3,372,647
13 Feb 25	31.56000 -0.39	32.64	31.22	32.29	1,726,208
12 Feb 25	31.95000 +0.83	32.01	30.50	30.50	1,285,162
11 Feb 25	31.12000 -0.64	32.11	31.02	31.56	1,631,988
10 Feb 25	31.76000 -0.09	32.99	31.68	31.92	1,664,992
07 Feb 25	31.85000 -0.85	32.85	31.76	32.55	1,451,434
06 Feb 25	32.70000 -0.84	33.94	32.59	33.83	1,737,830
05 Feb 25	33.54000 +0.56	34.20	32.66	33.14	2,216,979
04 Feb 25	32.98000 +1.95	33.16	30.84	31.18	3,109,458
03 Feb 25	31.03000 -3.18	33.80	31.00	33.73	5,103,819
31 Jan 25	34.21000 -1.76	36.50	34.00	35.83	3,032,028
30 Jan 25	35.97000 -0.49	36.99	35.42	36.42	2,028,344
29 Jan 25	36.46000 +0.15	36.88	35.80	36.23	3,128,571
28 Jan 25	36.31000 -0.36	36.75	35.74	36.71	2,539,040
27 Jan 25	36.67000 -0.92	37.76	36.25	37.50	1,567,995
24 Jan 25	37.59000 +0.50	37.61	36.40	36.88	1,649,465
23 Jan 25	37.09000 +1.25	37.48	35.31	35.54	1,393,639
22 Jan 25	35.84000 -0.24	36.72	35.31	36.13	1,827,106
21 Jan 25	36.08000 +2.29	36.29	34.01	34.01	3,452,234
17 Jan 25	33.79000 -0.32	34.90	33.76	34.50	2,652,057
16 Jan 25	34.11000 -0.89	35.20	33.73	35.19	2,841,522
15 Jan 25	35.00000 -0.60	36.24	34.56	35.75	4,086,584
14 Jan 25	35.60500 +1.88	36.17	33.55	33.73	7,635,184
13 Jan 25	33.73000 +4.65	34.25	28.10	28.98	10,097,084
10 Jan 25	29.08000 -0.37	29.68	28.44	28.63	2,019,656
08 Jan 25	29.45000 +0.60	29.50	28.25	28.66	1,659,435
07 Jan 25	28.85000 +0.59	28.97	28.17	28.39	1,461,427
06 Jan 25	28.26000 +0.14	28.44	27.86	28.11	1,327,424
03 Jan 25	28.12000 -0.08	28.56	27.79	28.16	1,252,147
02 Jan 25	28.20000 +0.76	29.00	27.53	27.79	1,396,534
31 Dec 24	27.44000 +0.12	27.89	27.32	27.50	881,603
30 Dec 24	27.32000 -0.67	27.99	27.23	27.90	1,032,499
27 Dec 24	27.99000 -0.40	28.82	27.60	28.17	1,250,712
26 Dec 24	28.39000 -0.14	28.84	27.78	28.18	1,024,451
24 Dec 24	28.53000 +0.76	28.58	27.56	27.76	938,998
23 Dec 24	27.77000 +1.28	27.79	26.55	26.75	1,421,518
20 Dec 24	26.49000 +0.28	26.90	26.02	26.04	4,195,633
19 Dec 24	26.21000 +0.23	26.60	25.34	26.08	2,464,694
18 Dec 24	25.98000 -1.84	28.15	25.51	27.88	2,718,780
17 Dec 24	27.82000 +0.11	27.98	27.17	27.43	1,478,611
16 Dec 24	27.71000 +0.22	28.18	27.42	27.69	1,768,614
13 Dec 24	27.49000 -0.18	28.28	27.00	27.68	1,426,139
12 Dec 24	27.67000 -1.31	29.17	27.45	28.73	1,825,789
11 Dec 24	28.98000 -0.06	29.70	28.94	29.31	1,247,014
10 Dec 24	29.04000 -0.46	29.99	28.61	29.66	1,444,982
09 Dec 24	29.50000 +0.71	29.54	28.36	28.64	1,600,059
06 Dec 24	28.79000 +2.13	29.30	26.55	26.96	2,920,361
05 Dec 24	26.66000 -0.44	27.23	26.36	26.86	1,151,650
04 Dec 24	27.10000 +0.52	27.80	26.30	26.42	1,652,869
03 Dec 24	26.58000 -0.02	27.08	26.32	26.42	1,759,978
02 Dec 24	26.60000 -0.49	27.17	26.15	26.86	1,343,410
29 Nov 24	27.09000 -0.40	28.04	27.08	27.84	1,120,368
27 Nov 24	27.49000 +1.05	28.20	26.25	26.53	2,489,105
26 Nov 24	26.44000 -0.75	27.88	25.52	26.93	4,312,805
25 Nov 24	27.19000 +3.77	30.51	26.86	28.81	14,335,822
22 Nov 24	23.42000 +0.18	23.65	22.47	23.13	2,088,438
21 Nov 24	23.24000 +0.20	23.63	22.82	23.04	2,066,985
20 Nov 24	23.04000 +0.50	23.16	22.05	22.42	1,394,321
19 Nov 24	22.54000 +0.19	22.94	21.72	22.26	2,147,833
18 Nov 24	22.35000 -1.37	24.25	22.10	23.32	3,118,011
15 Nov 24	23.72000 -0.39	24.30	22.92	24.30	2,779,480
14 Nov 24	24.11000 -0.68	25.79	24.00	24.79	1,913,282
13 Nov 24	24.79000 +0.17	26.00	24.66	24.92	1,831,324
12 Nov 24	24.62000 -1.50	26.62	24.09	26.16	2,324,545
11 Nov 24	26.12000 -0.97	27.57	26.08	27.51	1,881,670
08 Nov 24	27.09000 +1.21	27.27	25.57	25.80	1,732,684
07 Nov 24	25.88000 +0.27	26.15	25.34	25.57	1,250,376
06 Nov 24	25.61000 +0.09	26.60	25.52	26.38	1,969,937
05 Nov 24	25.52000 +0.32	25.55	24.46	25.01	1,125,133
04 Nov 24	25.20000 -0.28	25.81	24.39	25.00	1,256,078
01 Nov 24	25.48000 +2.07	25.64	23.35	23.51	1,967,990
31 Oct 24	23.41000 -0.38	24.53	23.39	23.80	1,270,819
30 Oct 24	23.79000 -0.71	24.67	23.77	24.23	1,090,394
29 Oct 24	24.50000 +0.06	24.68	24.12	24.17	1,019,707
28 Oct 24	24.44000 +0.60	24.85	23.92	24.07	1,334,849
25 Oct 24	23.84000 -0.33	24.90	23.76	24.17	1,271,135
24 Oct 24	24.17000 -0.28	24.81	24.12	24.56	1,674,375
23 Oct 24	24.45000 -0.49	25.19	24.20	24.93	1,039,015
22 Oct 24	24.94000 -0.22	25.21	24.76	25.02	848,258
21 Oct 24	25.16000 -0.86	26.10	25.02	25.71	1,358,769
18 Oct 24	26.02000 -0.17	26.66	25.89	26.21	1,052,637
17 Oct 24	26.19000 -0.15	26.41	25.86	26.01	995,167
16 Oct 24	26.34000 +0.96	26.78	25.62	25.62	1,836,149
15 Oct 24	25.38000 -0.40	26.24	25.16	25.80	2,272,021
14 Oct 24	25.78000 -0.12	26.46	25.68	25.69	1,601,766
11 Oct 24	25.90000 +0.94	25.91	24.60	24.96	1,641,172
10 Oct 24	24.96000 +1.58	25.05	22.75	23.10	2,340,862
09 Oct 24	23.38000 -1.35	24.88	23.33	24.68	2,414,958
08 Oct 24	24.73000 -0.11	25.14	24.56	24.77	1,243,746
07 Oct 24	24.84000 -0.39	25.54	24.69	25.09	1,304,960
04 Oct 24	25.23000 -0.40	26.05	25.12	25.81	1,428,562
03 Oct 24	25.63000 +0.55	25.80	24.30	24.78	2,359,351
02 Oct 24	25.08000 +0.28	25.34	24.29	24.66	1,650,791
01 Oct 24	24.80000 -0.66	25.79	24.43	25.44	2,014,501
30 Sep 24	25.46000 +0.52	26.15	24.79	24.79	1,594,637
27 Sep 24	24.94000 +0.46	25.44	24.43	24.93	1,832,145
26 Sep 24	24.48000 -0.03	24.88	24.17	24.73	1,894,073
25 Sep 24	24.51000 -0.35	24.99	24.23	24.79	1,330,071
24 Sep 24	24.86000 -0.54	25.68	23.86	25.47	4,029,475
23 Sep 24	25.40000 -1.34	26.73	25.34	26.60	1,700,521
20 Sep 24	26.74000 -0.09	27.03	26.15	26.83	2,330,705
19 Sep 24	26.83000 +0.87	27.44	26.22	26.46	1,829,340
18 Sep 24	25.96000 -0.77	26.83	25.80	26.44	1,630,581
17 Sep 24	26.73000 +0.54	27.68	26.25	26.95	3,846,125
16 Sep 24	26.19000 +0.01	26.94	25.92	26.07	2,205,559
13 Sep 24	26.18000 -0.77	27.32	25.92	27.11	4,571,178
12 Sep 24	26.95000 -1.04	28.13	26.92	27.81	2,031,964
11 Sep 24	27.99000 -2.00	29.52	27.89	29.13	2,687,896
10 Sep 24	29.99000 -0.71	30.87	29.60	30.85	1,407,561
09 Sep 24	30.70000 +0.00	31.14	30.02	30.81	1,703,423
06 Sep 24	30.70000 -0.60	32.05	29.72	31.38	2,128,680
05 Sep 24	31.30000 +0.63	32.06	30.46	30.96	3,479,006
04 Sep 24	30.67000 +1.93	30.77	28.69	28.97	3,400,869
03 Sep 24	28.74000 +0.89	30.95	27.80	28.30	6,241,717
30 Aug 24	27.85000 +3.23	28.26	25.85	26.00	9,106,771
29 Aug 24	24.62000 -0.28	25.58	24.52	25.10	2,003,246
28 Aug 24	24.90000 -0.08	25.31	24.78	24.97	1,504,253
27 Aug 24	24.98000 -0.92	26.17	24.83	25.89	1,192,396
26 Aug 24	25.90000 +0.59	26.26	25.33	25.56	820,145
23 Aug 24	25.31000 +0.42	25.67	24.63	25.05	911,327
22 Aug 24	24.89000 -0.67	25.80	24.85	25.75	751,975
21 Aug 24	25.56000 -0.10	26.00	24.83	25.60	1,519,136
20 Aug 24	25.66000 +0.49	25.85	24.90	24.90	999,601
19 Aug 24	25.17000 +0.77	25.30	23.83	24.30	1,381,003
16 Aug 24	24.40000 -0.56	25.06	24.32	24.83	1,071,308
15 Aug 24	24.96000 +0.71	25.19	24.23	24.84	983,983
14 Aug 24	24.25000 +0.34	24.59	23.40	23.91	1,862,404
13 Aug 24	23.91000 -0.15	24.33	23.71	24.16	1,536,265
12 Aug 24	24.06000 -0.37	24.46	23.85	24.43	864,278
09 Aug 24	24.43000 -0.05	24.72	24.05	24.44	775,608
08 Aug 24	24.48000 +0.56	24.93	23.82	24.01	1,025,321
07 Aug 24	23.92000 -0.95	25.45	23.92	25.45	1,523,493
06 Aug 24	24.87000 -0.63	25.73	24.75	25.73	1,694,948
05 Aug 24	25.50000 -0.68	25.75	24.12	24.15	1,781,174
02 Aug 24	26.18000 +0.00	26.48	24.22	24.44	1,415,588
01 Aug 24	26.18000 +0.23	26.38	25.31	25.92	1,568,386
31 Jul 24	25.95000 +0.01	27.27	25.70	26.07	1,409,617
30 Jul 24	25.94000 -0.33	26.59	25.82	26.37	1,466,818
29 Jul 24	26.27000 -0.78	27.12	26.02	27.08	819,823
26 Jul 24	27.05000 +0.35	27.84	26.61	27.40	885,913
25 Jul 24	26.70000 +0.34	27.34	26.20	26.43	1,085,083
24 Jul 24	26.36000 -1.13	27.61	26.32	27.17	941,538
23 Jul 24	27.49000 +0.82	27.93	26.20	26.23	1,229,013
22 Jul 24	26.67000 +0.48	26.85	25.88	26.54	1,236,325
19 Jul 24	26.19000 +0.26	26.59	25.87	26.10	1,021,039
18 Jul 24	25.93000 -2.06	28.09	25.60	27.96	2,177,260
17 Jul 24	27.99000 -1.26	29.49	27.45	28.41	1,767,908
16 Jul 24	29.25000 +1.41	29.33	27.97	28.24	1,733,945
15 Jul 24	27.84000 +0.72	28.18	26.86	27.20	1,406,401
12 Jul 24	27.12000 +0.23	27.99	26.47	27.27	1,628,263
11 Jul 24	26.89000 +0.34	27.73	26.74	27.66	1,468,703
10 Jul 24	26.55000 +0.85	26.58	25.22	25.85	1,115,239
09 Jul 24	25.70000 -0.44	26.29	25.45	26.24	1,184,754
08 Jul 24	26.14000 +0.38	26.79	25.55	26.13	1,341,123
05 Jul 24	25.76000 +0.76	25.93	24.60	24.83	1,075,561
03 Jul 24	25.00000 +0.09	25.48	24.71	25.02	1,017,501
02 Jul 24	24.91000 -0.29	25.71	24.90	25.20	1,796,830
01 Jul 24	25.20000 -0.13	26.10	24.99	25.50	1,582,195
28 Jun 24	25.33000 +0.13	26.00	24.66	25.48	7,407,537
27 Jun 24	25.20000 +1.64	25.26	23.22	23.55	3,082,692
26 Jun 24	23.56000 +0.18	24.40	23.10	23.26	2,676,996
25 Jun 24	23.38000 +0.38	24.13	22.39	23.17	4,171,504
24 Jun 24	23.00000 -4.36	24.72	21.62	24.28	13,633,150
21 Jun 24	27.36000 +0.31	27.47	26.50	26.99	3,618,990
20 Jun 24	27.05000 -0.56	27.59	26.89	27.36	2,176,328
18 Jun 24	27.61000 +0.38	27.76	26.23	27.26	1,375,575
17 Jun 24	27.23000 -0.63	28.26	27.11	27.79	1,449,487
14 Jun 24	27.86000 -1.14	28.55	27.47	28.43	1,131,848
13 Jun 24	29.00000 +0.32	29.34	28.42	28.58	1,334,210
12 Jun 24	28.68000 +1.20	29.17	27.79	28.68	1,265,555
11 Jun 24	27.48000 -0.35	27.78	27.10	27.50	1,484,810
10 Jun 24	27.83000 +0.78	28.22	26.53	26.75	1,132,238
07 Jun 24	27.05000 -0.07	27.61	26.59	26.72	1,150,415
06 Jun 24	27.12000 -0.88	27.95	26.78	27.81	1,366,159
05 Jun 24	28.00000 +0.87	28.33	26.85	27.26	1,567,531
04 Jun 24	27.13000 -1.85	31.43	26.79	31.32	4,175,225
03 Jun 24	28.98000 +0.97	29.71	28.20	28.88	1,556,264
31 May 24	28.01000 -0.84	29.59	27.77	29.00	1,547,048
30 May 24	28.85000 +1.24	29.18	27.89	28.06	1,543,488
29 May 24	27.61000 -0.21	27.81	27.14	27.30	2,519,047
28 May 24	27.82000 -0.12	28.48	27.30	28.30	1,995,902
24 May 24	27.94000 +0.18	28.28	27.50	27.95	980,340
23 May 24	27.76000 -1.51	29.51	27.49	29.41	1,856,236
22 May 24	29.27000 -0.01	29.50	28.80	29.20	992,715
21 May 24	29.28000 -0.24	29.88	28.79	29.27	2,110,060
20 May 24	29.52000 -0.57	30.33	29.47	30.05	1,515,898
17 May 24	30.09000 -0.95	30.77	29.59	30.77	2,246,957
16 May 24	31.04000 +1.07	31.16	29.95	30.27	2,165,184
15 May 24	29.97000 +1.02	30.48	29.54	29.87	1,442,414
14 May 24	28.95000 +0.45	29.33	28.36	29.20	1,024,852
13 May 24	28.50000 -0.60	29.61	28.21	29.28	1,874,670
10 May 24	29.10000 +0.37	29.16	27.90	28.92	1,661,104
09 May 24	28.73000 +1.03	28.75	27.38	27.67	968,909
08 May 24	27.70000 -0.09	27.91	27.20	27.39	732,504
07 May 24	27.79000 -0.30	28.09	27.16	27.77	898,588
06 May 24	28.09000 +0.26	28.28	27.55	28.13	839,493
03 May 24	27.83000 +0.09	28.78	27.17	28.45	1,677,282
02 May 24	27.74000 +0.71	27.87	26.59	27.60	1,201,763
01 May 24	27.03000 +1.41	28.20	25.83	25.85	2,283,500
30 Apr 24	25.62000 +0.15	26.05	24.95	25.22	1,548,454
29 Apr 24	25.47000 +0.59	25.64	25.01	25.12	1,161,566
26 Apr 24	24.88000 +0.55	24.99	24.32	24.48	1,048,831
25 Apr 24	24.33000 -0.70	24.50	23.68	24.42	1,759,587
24 Apr 24	25.03000 -0.43	25.78	24.44	25.37	1,539,858
23 Apr 24	25.46000 +0.39	26.26	25.08	25.08	1,135,369
22 Apr 24	25.07000 +0.33	25.52	24.14	24.99	2,122,817
19 Apr 24	24.74000 -0.21	25.35	24.27	24.88	2,026,956
18 Apr 24	24.95000 -0.03	25.52	24.77	24.85	1,984,108
17 Apr 24	24.98000 -0.26	25.66	24.80	25.54	1,722,654
16 Apr 24	25.24000 -0.53	25.91	25.20	25.39	1,038,421
15 Apr 24	25.77000 -1.06	26.70	25.70	26.68	1,899,067
12 Apr 24	26.83000 -1.53	28.13	26.37	27.92	1,885,874
11 Apr 24	28.36000 +1.03	28.76	26.86	27.70	1,601,802
10 Apr 24	27.33000 -1.10	27.51	26.73	27.29	1,627,143
09 Apr 24	28.43000 +0.16	28.65	27.91	28.27	989,022
08 Apr 24	28.27000 +0.17	28.73	27.86	28.39	1,034,165
05 Apr 24	28.10000 -0.05	28.77	27.73	27.90	1,203,181
04 Apr 24	28.15000 -1.08	29.65	28.11	29.47	1,413,728
03 Apr 24	29.23000 +0.43	29.33	28.28	29.01	1,605,616
02 Apr 24	28.80000 -1.18	29.88	28.59	29.88	1,831,697
01 Apr 24	29.98000 -0.94	31.00	29.66	30.99	1,084,665
28 Mar 24	30.92000 +0.06	31.22	30.37	30.78	1,995,061
27 Mar 24	30.86000 +1.10	31.23	29.62	30.49	1,784,630
26 Mar 24	29.76000 +0.37	30.34	28.91	29.85	1,952,926
25 Mar 24	29.39000 -0.19	29.74	28.96	29.43	764,778
22 Mar 24	29.58000 +0.60	29.81	28.51	29.00	1,567,420
21 Mar 24	28.98000 +0.35	30.08	28.94	29.54	1,468,524
20 Mar 24	28.63000 +0.20	28.95	27.81	28.56	806,913
19 Mar 24	28.43000 +0.62	29.09	28.06	28.23	1,854,362
18 Mar 24	27.81000 +0.25	28.57	27.22	27.51	1,971,295
15 Mar 24	27.56000 +0.21	28.50	27.22	27.22	2,319,127
14 Mar 24	27.35000 -0.82	28.16	26.82	27.82	2,232,234
13 Mar 24	28.17000 -0.53	29.00	27.85	28.47	1,364,936
12 Mar 24	28.70000 -0.24	29.32	28.52	29.20	1,456,577
11 Mar 24	28.94000 -0.04	29.63	28.58	29.06	1,506,432
08 Mar 24	28.98000 -1.02	30.79	28.71	30.68	1,251,489
07 Mar 24	30.00000 +0.55	30.14	29.40	29.51	1,860,205
06 Mar 24	29.45000 -0.15	31.01	29.05	30.30	4,741,154
05 Mar 24	29.60000 -2.75	31.80	29.22	31.60	3,858,347
04 Mar 24	32.35500 -3.28	35.99	31.92	35.96	3,138,233
01 Mar 24	35.63000 +1.48	36.41	34.00	34.00	1,329,980
29 Feb 24	34.15000 -1.14	36.39	33.89	36.03	1,744,061
28 Feb 24	35.29000 -0.44	36.08	35.11	35.13	928,536
27 Feb 24	35.73000 +0.86	37.00	35.11	35.49	1,308,654
26 Feb 24	34.87000 +0.87	35.03	33.66	33.79	1,147,381
23 Feb 24	34.00000 +0.40	34.69	33.43	34.35	1,149,637
22 Feb 24	33.60000 -0.56	34.96	33.14	33.98	1,838,938
21 Feb 24	34.16000 -1.79	35.62	33.56	35.19	1,543,181
20 Feb 24	35.95000 -1.26	37.81	35.14	37.00	1,666,657
16 Feb 24	37.21000 -2.02	38.81	37.00	38.57	1,409,140
15 Feb 24	39.23000 +4.86	41.04	37.50	37.75	4,123,954
14 Feb 24	34.37000 +0.80	35.01	33.94	34.39	1,100,283
13 Feb 24	33.57000 -2.08	35.08	33.14	33.70	1,517,688
12 Feb 24	35.65000 +1.18	35.88	34.23	34.38	1,399,696
09 Feb 24	34.47000 +1.51	34.81	33.18	33.18	1,443,777
08 Feb 24	32.96000 -0.81	34.18	32.85	34.03	1,066,858
07 Feb 24	33.77000 -0.25	34.38	32.93	34.02	1,627,979
06 Feb 24	34.02000 +0.39	34.26	33.28	33.58	2,147,738
05 Feb 24	33.63000 -0.28	33.98	33.04	33.50	1,066,530
02 Feb 24	33.91000 +0.60	34.65	32.54	32.84	1,633,473
01 Feb 24	33.31000 -0.98	34.61	33.21	34.44	1,501,094
31 Jan 24	34.29000 -1.80	36.26	34.22	35.54	2,182,059
30 Jan 24	36.09000 -1.75	37.80	35.78	37.40	1,703,013
29 Jan 24	37.84000 +1.90	37.87	35.56	36.44	1,269,741
26 Jan 24	35.94000 -0.13	36.54	35.54	36.31	646,318
25 Jan 24	36.07000 -0.17	37.22	35.64	36.93	1,589,769
24 Jan 24	36.24000 -0.89	37.84	36.13	37.84	1,115,981
23 Jan 24	37.13000 -0.91	38.74	35.87	38.51	2,001,843
22 Jan 24	38.04000 +1.40	38.65	36.82	37.23	3,440,879
19 Jan 24	36.64000 -0.92	37.68	36.02	37.56	1,402,241
18 Jan 24	37.56000 +0.65	40.65	36.32	37.57	4,264,814
17 Jan 24	36.91000 -0.67	37.30	36.26	36.57	1,193,780
16 Jan 24	37.58000 -1.12	38.03	36.84	37.97	1,343,885
12 Jan 24	38.70000 -0.52	40.42	38.06	39.94	1,424,569
11 Jan 24	39.22000 -0.68	39.37	37.33	39.34	1,874,200
10 Jan 24	39.90000 +0.17	40.60	39.46	39.73	1,765,903
09 Jan 24	39.73000 +0.99	40.33	37.82	37.82	1,579,602
08 Jan 24	38.74000 +1.05	39.13	36.50	37.41	1,710,773
05 Jan 24	37.69000 +0.77	37.83	35.97	36.33	1,556,187
04 Jan 24	36.92000 -0.93	38.49	36.56	38.02	3,085,608
03 Jan 24	37.85000 -2.60	39.98	37.78	39.50	2,725,129
02 Jan 24	40.45000 +0.08	40.97	39.42	39.77	1,579,390
29 Dec 23	40.37000 -1.44	41.80	40.31	41.75	1,352,155
28 Dec 23	41.81000 -2.08	44.32	41.12	43.77	2,222,822
27 Dec 23	43.89000 +1.90	43.96	41.31	42.31	1,824,829
26 Dec 23	41.99000 +0.93	42.25	41.29	41.82	1,469,975
22 Dec 23	41.06000 +2.27	41.60	39.04	39.55	2,138,498
21 Dec 23	38.79000 +0.59	39.13	37.60	38.49	3,391,979
20 Dec 23	38.20000 -2.02	40.76	38.12	40.02	2,486,585
19 Dec 23	40.22000 +1.78	40.63	38.43	39.00	2,977,421
18 Dec 23	38.44000 -0.93	40.00	37.98	39.27	2,038,149
15 Dec 23	39.37000 +3.46	39.54	35.94	36.12	5,948,725
14 Dec 23	35.91000 +0.71	36.18	34.17	36.09	2,191,321
13 Dec 23	35.20000 +1.72	35.26	32.89	33.40	1,612,352
12 Dec 23	33.48000 +0.62	33.67	32.19	33.01	700,513
11 Dec 23	32.86000 +0.34	32.93	31.54	32.53	994,572
08 Dec 23	32.52000 -1.09	34.49	32.15	34.00	1,256,112
07 Dec 23	33.61000 +1.20	33.71	32.50	32.56	1,377,206
06 Dec 23	32.41000 +0.81	33.00	31.32	31.90	1,918,400
05 Dec 23	31.60000 -0.34	32.20	30.84	31.70	984,366
04 Dec 23	31.94000 +1.00	32.42	30.37	30.71	1,729,622
01 Dec 23	30.94000 +2.23	30.98	27.74	28.50	1,430,223
30 Nov 23	28.71000 +0.24	29.68	28.31	28.79	1,324,373
29 Nov 23	28.47000 -0.37	29.70	28.37	28.94	1,529,344
28 Nov 23	28.84000 -0.95	30.01	28.39	29.63	1,274,756
27 Nov 23	29.79000 +0.21	30.16	28.76	29.52	1,408,563
24 Nov 23	29.58000 +0.08	29.95	29.19	29.19	398,803
22 Nov 23	29.50000 +1.19	29.50	28.20	28.86	989,492
21 Nov 23	28.31000 -0.93	29.03	28.05	28.66	1,034,318
20 Nov 23	29.24000 -0.01	30.10	28.79	29.20	901,641
17 Nov 23	29.25000 +0.39	29.60	28.44	29.11	1,610,331
16 Nov 23	28.86000 -0.66	29.64	28.44	29.54	1,043,722
15 Nov 23	29.52000 +0.04	30.89	28.80	28.93	1,867,407
14 Nov 23	29.48000 +1.96	29.99	28.79	29.21	1,332,086
13 Nov 23	27.52000 +0.42	27.84	26.14	27.26	1,052,714
10 Nov 23	27.10000 +0.03	27.27	26.41	27.15	994,719
09 Nov 23	27.07000 -2.32	29.58	26.97	29.56	1,117,790
08 Nov 23	29.39000 +0.00	29.74	28.57	29.46	983,579
07 Nov 23	29.39000 +1.51	29.43	28.20	28.79	2,025,007
06 Nov 23	27.88000 -0.95	29.10	27.68	29.00	1,159,198
03 Nov 23	28.83000 +1.91	29.04	27.28	27.57	2,227,265
02 Nov 23	26.92000 +0.27	27.60	26.35	26.77	1,546,045
01 Nov 23	26.65000 +0.61	26.76	25.84	25.84	1,024,918
31 Oct 23	26.04000 +0.53	26.25	24.75	25.25	915,023
30 Oct 23	25.51000 +1.07	26.00	24.80	24.80	1,064,263
27 Oct 23	24.44000 -0.63	25.44	24.39	25.18	1,131,600
26 Oct 23	25.07000 +0.64	25.49	24.13	24.48	808,719
25 Oct 23	24.43000 -0.64	25.12	24.12	24.67	1,040,365
24 Oct 23	25.07000 +0.83	25.69	24.72	25.63	1,532,061
23 Oct 23	24.24000 -0.33	24.76	23.62	24.29	1,491,167
20 Oct 23	24.57000 -0.11	25.25	24.42	24.65	924,380
19 Oct 23	24.68000 -1.40	26.20	24.46	26.20	1,052,916
18 Oct 23	26.08000 -0.70	26.62	25.71	26.62	952,727
17 Oct 23	26.78000 +0.87	26.94	25.64	25.64	1,167,502
16 Oct 23	25.91000 -0.17	26.44	25.51	25.88	720,743
13 Oct 23	26.08000 +1.38	26.34	24.46	24.91	1,385,045
12 Oct 23	24.70000 -1.95	26.46	24.63	26.46	1,603,922
11 Oct 23	26.65000 +0.11	27.27	25.96	26.79	1,122,032
10 Oct 23	26.54000 +0.93	27.01	25.53	25.60	1,578,147
09 Oct 23	25.61000 +0.35	25.64	24.32	25.26	1,103,004
06 Oct 23	25.26000 +0.61	25.44	24.01	24.25	1,636,895
05 Oct 23	24.65000 +0.63	24.98	23.67	23.89	1,244,238
04 Oct 23	24.02000 -1.41	25.25	23.76	25.18	2,618,683
03 Oct 23	25.43000 +0.02	25.76	25.05	25.41	1,159,624
02 Oct 23	25.41000 -0.96	26.39	25.10	26.22	1,648,190
29 Sep 23	26.37000 -0.76	27.39	26.07	27.18	1,540,347
28 Sep 23	27.13000 +0.79	27.13	25.97	26.22	1,090,515
27 Sep 23	26.34000 -0.24	27.32	25.94	26.86	1,804,935
26 Sep 23	26.58000 -0.50	27.95	26.55	27.25	1,466,193
25 Sep 23	27.08000 -0.19	27.75	26.22	27.65	2,859,386
22 Sep 23	27.27000 +0.30	27.61	26.82	27.22	1,248,231
21 Sep 23	26.97000 -0.76	27.50	26.56	27.40	1,129,707
20 Sep 23	27.73000 -0.41	28.43	27.54	28.43	1,223,984
19 Sep 23	28.14000 -0.40	28.83	28.03	28.50	789,061
18 Sep 23	28.54000 -0.59	29.77	28.39	29.25	1,295,381
15 Sep 23	29.13000 -0.49	29.50	28.68	28.89	4,598,999
14 Sep 23	29.62000 +1.32	30.15	28.37	28.62	2,248,573
13 Sep 23	28.30000 -0.25	29.11	27.32	28.55	4,785,998
12 Sep 23	28.55000 +0.02	29.33	28.17	28.40	1,208,562
11 Sep 23	28.53000 +0.12	28.70	27.91	28.47	1,286,928
08 Sep 23	28.41000 -0.42	28.97	28.33	28.80	887,754
07 Sep 23	28.83000 -0.66	29.33	28.36	29.10	1,284,806
06 Sep 23	29.49000 -0.13	30.45	29.22	29.79	1,882,429
05 Sep 23	29.62000 -0.96	30.57	29.27	30.00	1,602,086
01 Sep 23	30.58000 +0.67	30.75	29.73	30.20	1,267,829
31 Aug 23	29.91000 -0.49	30.59	29.77	30.52	1,329,518
30 Aug 23	30.40000 -0.12	31.19	30.15	30.75	2,120,438
29 Aug 23	30.52000 +1.85	30.55	28.52	28.85	1,462,730
28 Aug 23	28.67000 -1.01	30.77	28.00	30.52	4,700,705
25 Aug 23	29.68000 +1.60	29.79	28.14	28.28	2,454,069
24 Aug 23	28.08000 -0.51	28.85	28.05	28.58	1,557,151
23 Aug 23	28.59000 +0.25	29.23	28.52	28.64	1,075,101
22 Aug 23	28.34000 -0.26	28.87	27.58	28.72	1,872,229
21 Aug 23	28.60000 -0.12	29.48	28.08	28.50	1,915,174
18 Aug 23	28.72000 +0.31	29.58	27.75	27.95	1,895,448
17 Aug 23	28.41000 -1.39	29.92	28.05	29.50	2,719,497
16 Aug 23	29.80000 -0.66	30.54	29.52	30.35	2,245,273
15 Aug 23	30.46000 -1.09	31.45	30.25	31.45	1,460,731
14 Aug 23	31.55000 +0.48	31.71	30.45	30.72	1,288,563
11 Aug 23	31.07000 -1.32	32.37	30.71	32.29	1,239,388
10 Aug 23	32.39000 +0.72	32.43	31.10	31.62	1,643,967
09 Aug 23	31.67000 -0.59	32.57	31.57	31.63	1,126,908
08 Aug 23	32.26000 +1.30	32.38	30.67	30.82	1,555,950
07 Aug 23	30.96000 -0.29	31.41	30.25	31.34	2,874,550
04 Aug 23	31.25000 -0.85	32.99	31.24	32.73	1,498,077
03 Aug 23	32.10000 +0.10	32.80	31.12	31.85	2,246,522
02 Aug 23	32.00000 -2.27	34.62	31.84	33.85	2,689,364
01 Aug 23	34.27000 -0.74	35.29	33.68	34.38	2,228,235
31 Jul 23	35.01000 +0.59	35.74	34.30	34.52	2,536,366
28 Jul 23	34.42000 +2.29	34.93	32.10	32.79	2,929,219
27 Jul 23	32.13000 -0.28	32.74	31.59	32.44	2,018,495
26 Jul 23	32.41000 -0.16	33.58	31.90	32.86	2,089,463
25 Jul 23	32.57000 -0.67	33.61	32.01	33.17	2,277,104
24 Jul 23	33.24000 -0.89	34.32	33.12	34.22	3,213,880
21 Jul 23	34.13000 -0.36	35.48	33.85	35.08	2,801,078
20 Jul 23	34.49000 +0.03	35.16	33.22	34.00	4,876,133
19 Jul 23	34.46000 +1.94	34.90	32.31	32.31	6,126,521
18 Jul 23	32.52000 +0.48	36.36	31.72	32.08	18,201,916
17 Jul 23	32.04000 +13.82	34.28	26.29	26.76	47,198,024
14 Jul 23	18.22000 +0.91	18.29	16.79	17.30	2,896,207
13 Jul 23	17.31000 -0.74	18.33	17.23	18.13	2,705,886
12 Jul 23	18.05000 +0.24	18.75	17.81	18.20	2,436,889
11 Jul 23	17.81000 +0.45	17.88	17.19	17.39	2,086,240
10 Jul 23	17.36000 +0.47	17.68	16.62	16.79	2,047,694
07 Jul 23	16.89000 -0.11	17.62	16.82	16.98	1,432,541
06 Jul 23	17.00000 -0.49	17.47	16.75	17.25	1,641,538
05 Jul 23	17.49000 +0.14	17.66	16.61	16.90	1,960,580
03 Jul 23	17.35000 +0.15	18.04	17.09	17.43	875,525
30 Jun 23	17.20000 +0.21	17.56	16.75	17.13	1,550,549
29 Jun 23	16.99000 -1.02	18.18	16.72	18.01	3,521,019
28 Jun 23	18.01000 +1.72	18.04	16.18	16.29	2,658,653
27 Jun 23	16.29000 +0.80	16.33	15.36	15.61	1,179,674
26 Jun 23	15.49000 -0.17	15.75	15.35	15.60	1,284,071
23 Jun 23	15.66000 -0.48	16.12	15.63	15.89	2,377,819
22 Jun 23	16.14000 -0.61	16.69	15.87	16.69	1,959,254
21 Jun 23	16.75000 +0.23	16.80	15.82	16.43	1,814,186
20 Jun 23	16.52000 +1.51	16.62	14.78	14.85	3,180,598
16 Jun 23	15.01000 -0.51	15.80	14.80	15.63	7,912,893
15 Jun 23	15.52000 -1.37	16.64	15.19	16.60	2,021,890
14 Jun 23	16.89000 +0.14	17.19	16.43	16.83	1,527,965
13 Jun 23	16.75000 +0.94	16.84	15.81	15.81	1,730,876
12 Jun 23	15.81000 -0.19	16.56	15.77	16.29	1,347,783
09 Jun 23	16.00000 -0.29	16.36	15.89	16.29	1,207,608
08 Jun 23	16.29000 -0.27	16.65	15.91	16.62	2,035,776
07 Jun 23	16.56000 +0.52	16.70	15.86	16.18	1,348,765
06 Jun 23	16.04000 +1.44	16.45	14.48	14.60	2,833,189
05 Jun 23	14.60000 +0.34	14.74	14.02	14.10	823,605
02 Jun 23	14.26000 +0.26	14.30	13.73	14.18	925,567
01 Jun 23	14.00000 +0.28	14.24	13.38	13.81	935,068
31 May 23	13.72000 +0.18	14.00	13.26	13.56	1,215,263
30 May 23	13.54000 -0.21	14.38	13.43	13.93	1,317,725
26 May 23	13.75000 +0.21	13.81	13.22	13.44	1,408,525
25 May 23	13.54000 +0.25	13.64	12.75	13.38	2,120,057
24 May 23	13.29000 -0.37	13.75	13.00	13.66	1,757,603
23 May 23	13.66000 -0.05	14.41	13.54	13.69	1,213,224
22 May 23	13.71000 -0.01	14.05	13.63	13.82	1,128,618
19 May 23	13.72000 -0.26	14.43	13.67	14.17	985,960
18 May 23	13.98000 -0.10	14.05	13.51	13.86	1,062,816
17 May 23	14.08000 -0.01	14.22	13.81	13.99	1,545,886
16 May 23	14.09000 -0.75	14.64	13.95	14.47	1,465,665
15 May 23	14.84000 +1.30	14.96	13.47	13.60	2,100,112
12 May 23	13.54500 -0.72	14.34	13.52	14.34	1,726,273
11 May 23	14.26000 +0.43	14.45	13.75	13.96	1,859,006
10 May 23	13.83000 +0.07	14.10	13.41	14.06	1,419,013
09 May 23	13.76000 +0.24	14.03	13.07	13.30	2,004,906
08 May 23	13.52000 -0.16	14.28	13.45	14.17	2,230,049
05 May 23	13.68000 +0.18	13.76	13.00	13.14	1,476,548
04 May 23	13.50000 -0.90	14.49	13.21	14.22	2,112,374
03 May 23	14.40000 +0.44	14.63	13.63	14.05	1,849,890
02 May 23	13.96000 -0.38	14.35	13.51	14.27	2,205,601
01 May 23	14.34000 -0.18	14.97	14.20	14.51	1,219,702
28 Apr 23	14.52000 +0.33	14.73	13.87	14.12	1,343,311
27 Apr 23	14.19000 -0.10	14.59	13.90	14.39	1,266,063
26 Apr 23	14.29000 -0.37	14.94	14.10	14.77	1,290,764
25 Apr 23	14.66000 -0.55	15.40	14.46	15.18	1,282,003
24 Apr 23	15.21000 -0.67	15.83	14.86	15.83	1,506,715
21 Apr 23	15.88000 -0.59	16.70	15.52	16.53	1,734,310
20 Apr 23	16.47000 -0.21	16.84	16.14	16.39	2,092,122
19 Apr 23	16.68000 +1.53	16.95	15.60	16.19	3,803,807
18 Apr 23	15.15000 +0.12	15.23	14.44	15.10	2,177,195
17 Apr 23	15.03000 +0.29	15.69	14.76	14.79	1,558,844
14 Apr 23	14.74000 -0.92	15.55	14.41	15.49	1,736,387
13 Apr 23	15.66000 +0.48	16.09	15.54	15.58	1,492,096
12 Apr 23	15.18000 -0.18	15.85	15.10	15.45	1,312,248
11 Apr 23	15.36000 +0.31	15.39	14.74	15.04	1,521,389
10 Apr 23	15.05000 -0.56	15.53	14.83	15.34	2,500,459
06 Apr 23	15.61000 +0.08	15.85	15.24	15.56	1,718,539
05 Apr 23	15.53000 -0.06	15.79	15.20	15.49	1,883,085
04 Apr 23	15.59000 -0.98	16.80	15.29	16.69	2,274,056
03 Apr 23	16.57000 -0.01	17.20	16.21	16.56	2,273,603
31 Mar 23	16.58000 -0.57	17.80	16.41	17.32	2,585,481
30 Mar 23	17.15000 -0.41	17.80	16.41	17.12	3,475,832
29 Mar 23	17.56000 +2.53	18.90	15.06	15.11	11,670,857
28 Mar 23	15.03000 +0.71	15.75	14.25	14.30	1,956,562
27 Mar 23	14.32000 -0.58	15.43	14.00	15.43	5,902,801
24 Mar 23	14.90000 +1.32	14.90	11.75	13.60	9,502,022
23 Mar 23	13.58000 +0.74	13.65	12.28	12.92	3,369,010
22 Mar 23	12.84000 -0.62	13.64	12.81	13.57	1,669,218
21 Mar 23	13.46000 -0.54	13.98	13.10	13.83	1,893,992
20 Mar 23	14.00000 +0.45	14.35	13.64	13.71	1,585,864
17 Mar 23	13.55000 -0.26	13.93	13.26	13.75	7,176,730
16 Mar 23	13.81000 -0.44	14.31	13.71	14.20	2,088,665
15 Mar 23	14.25000 -0.32	14.64	13.86	14.48	1,883,790
14 Mar 23	14.57000 +0.04	14.67	14.00	14.52	2,243,425
13 Mar 23	14.53000 +0.47	14.87	13.67	13.99	2,903,311
10 Mar 23	14.06000 -1.37	15.27	13.86	15.20	4,699,042
09 Mar 23	15.43000 -0.97	16.60	15.24	16.60	3,717,197
08 Mar 23	16.40000 -2.15	17.90	15.50	17.77	13,528,386
07 Mar 23	18.55000 +2.03	19.94	16.65	16.75	13,044,552
06 Mar 23	16.52000 +5.65	19.39	16.28	17.99	30,398,456
03 Mar 23	10.87000 -0.01	11.18	10.79	10.98	2,068,756
02 Mar 23	10.88000 -0.41	11.19	10.57	11.12	1,774,637
01 Mar 23	11.29000 -0.13	11.59	10.94	11.44	1,636,685
28 Feb 23	11.42000 -0.16	11.82	11.31	11.40	1,791,884
27 Feb 23	11.58000 -0.07	12.28	11.44	11.98	1,369,315
24 Feb 23	11.65000 -0.02	11.88	11.09	11.56	1,914,892
23 Feb 23	11.67000 -0.56	12.19	10.87	11.99	2,346,894
22 Feb 23	12.23000 +0.31	12.48	11.77	12.01	1,897,069
21 Feb 23	11.92000 -1.18	13.09	11.76	12.98	2,460,840
17 Feb 23	13.10000 +0.46	13.11	12.04	12.65	2,019,924
16 Feb 23	12.64000 +0.44	13.06	11.80	11.95	2,738,561
15 Feb 23	12.20000 +0.19	12.23	11.75	11.89	2,018,293
14 Feb 23	12.01000 +0.42	12.20	11.23	11.43	1,237,040
13 Feb 23	11.59000 +0.18	11.92	11.01	11.41	937,923
10 Feb 23	11.41000 +0.05	11.48	10.95	11.30	1,974,580
09 Feb 23	11.36000 -0.01	11.75	11.35	11.49	1,316,336
08 Feb 23	11.37000 -0.44	11.87	11.30	11.79	1,781,174
07 Feb 23	11.81000 +0.37	11.85	11.18	11.40	1,544,546
06 Feb 23	11.44000 +0.58	11.74	10.70	10.94	2,282,658
03 Feb 23	10.86000 -0.26	11.26	10.55	10.76	1,709,642
02 Feb 23	11.12000 +1.35	11.51	9.88	10.00	3,137,891
01 Feb 23	9.77000 +0.49	10.00	9.09	9.31	1,629,514
31 Jan 23	9.28000 +0.33	9.38	8.99	9.10	1,096,384
30 Jan 23	8.95000 -0.16	9.05	8.54	8.98	1,467,443
27 Jan 23	9.11000 +0.26	9.26	8.75	8.75	975,126
26 Jan 23	8.85000 -0.30	9.39	8.58	9.25	1,104,979
25 Jan 23	9.15000 -0.34	9.49	8.98	9.38	971,718
24 Jan 23	9.49000 +0.97	9.59	8.41	8.41	1,956,507
23 Jan 23	8.52000 +0.09	8.77	8.29	8.29	1,584,184
20 Jan 23	8.43000 +0.28	8.44	8.13	8.32	1,111,234
19 Jan 23	8.15000 -0.25	8.38	7.94	8.34	1,003,045
18 Jan 23	8.40000 -0.28	8.95	8.36	8.83	1,007,080
17 Jan 23	8.68000 -0.07	8.85	8.31	8.70	974,532
13 Jan 23	8.75000 +0.03	9.15	8.52	8.52	1,767,874
12 Jan 23	8.72000 +0.73	8.74	7.78	8.06	1,367,606
11 Jan 23	7.99000 +0.34	8.17	7.45	7.66	1,332,553
10 Jan 23	7.65000 +0.20	7.70	7.24	7.35	1,425,570
09 Jan 23	7.45000 +0.06	7.80	7.31	7.51	1,691,091
06 Jan 23	7.39000 -0.29	7.71	7.14	7.71	1,378,194
05 Jan 23	7.68000 -0.20	7.90	7.37	7.77	1,377,570
04 Jan 23	7.88000 +0.71	7.89	7.24	7.26	1,380,273
03 Jan 23	7.17000 -0.45	7.86	7.10	7.78	1,546,052
30 Dec 22	7.62000 +0.06	7.63	7.27	7.45	1,239,400
29 Dec 22	7.56000 +0.82	7.96	6.79	6.80	1,746,553
28 Dec 22	6.74000 -0.08	7.01	6.64	6.84	1,487,797
27 Dec 22	6.82000 -1.06	7.84	6.74	7.82	1,486,707
23 Dec 22	7.88000 -0.44	8.33	7.78	8.27	1,215,281
22 Dec 22	8.32000 +0.06	8.36	7.77	8.09	1,936,619
21 Dec 22	8.26000 +0.00	8.61	8.10	8.36	1,117,711
20 Dec 22	8.26000 -0.28	8.66	8.22	8.48	1,355,527
19 Dec 22	8.54000 -0.72	9.25	8.41	9.05	1,123,765
16 Dec 22	9.26000 +0.35	9.41	8.68	8.76	1,596,100
15 Dec 22	8.91000 -0.64	9.43	8.77	9.39	1,098,362
14 Dec 22	9.55000 +0.21	9.75	9.23	9.32	841,428
13 Dec 22	9.34000 +0.21	9.69	8.83	9.57	897,092
12 Dec 22	9.13000 +0.24	9.15	8.64	8.93	821,856
09 Dec 22	8.89000 -0.65	9.55	8.89	9.49	868,753
08 Dec 22	9.54000 +0.29	9.66	9.05	9.20	663,290
07 Dec 22	9.25000 -0.10	9.57	9.06	9.33	743,479
06 Dec 22	9.35000 +0.18	9.49	8.90	9.16	896,002
05 Dec 22	9.17000 -0.30	9.48	8.99	9.42	974,103
02 Dec 22	9.47000 +0.24	9.55	8.86	9.05	1,313,724
01 Dec 22	9.23000 -0.14	9.64	9.02	9.39	1,129,643
30 Nov 22	9.37000 +0.66	9.38	8.71	8.80	1,569,153
29 Nov 22	8.71000 +0.61	8.79	8.07	8.11	980,107
28 Nov 22	8.10000 -0.48	8.68	8.01	8.50	996,019
25 Nov 22	8.58000 -0.21	8.85	8.43	8.69	316,157
23 Nov 22	8.79000 +0.26	9.00	8.55	8.55	906,619
22 Nov 22	8.53000 -0.26	8.88	8.26	8.75	1,215,009
21 Nov 22	8.79000 -0.72	9.39	8.76	9.31	1,038,471
18 Nov 22	9.51000 -0.14	9.98	9.41	9.98	861,413
17 Nov 22	9.65000 +0.01	9.66	9.00	9.25	1,348,997
16 Nov 22	9.64000 -0.81	10.33	9.58	10.11	1,178,321
15 Nov 22	10.45000 -0.29	11.47	10.29	11.24	1,165,583
14 Nov 22	10.74000 -0.62	11.41	10.65	11.09	1,375,731
11 Nov 22	11.36000 +1.19	11.58	10.00	10.07	2,396,491
10 Nov 22	10.17000 +1.70	10.27	8.94	9.00	2,235,895
09 Nov 22	8.47000 -0.78	9.20	8.46	9.11	1,543,574
08 Nov 22	9.25000 +0.08	9.44	9.05	9.27	1,153,128
07 Nov 22	9.17000 -0.71	10.02	9.16	10.02	1,241,198
14 Oct 22	9.88000 -0.74	11.07	9.82	11.02	2,098,719
13 Oct 22	10.62000 -0.85	11.02	10.27	11.01	1,923,368
12 Oct 22	11.47000 +0.88	11.53	10.43	10.45	1,392,638
11 Oct 22	10.59000 +0.21	10.86	9.96	10.49	1,882,559
10 Oct 22	10.38000 -0.03	10.52	9.99	10.41	1,023,139
07 Oct 22	10.41000 -0.44	10.63	10.30	10.53	1,374,574
06 Oct 22	10.85000 -0.45	11.31	10.82	11.14	931,225
05 Oct 22	11.30000 -0.22	11.49	10.74	11.25	983,051
04 Oct 22	11.52000 +1.15	11.53	10.72	10.74	1,754,947
03 Oct 22	10.37000 +0.43	10.57	9.83	10.20	1,363,812
30 Sep 22	9.94000 -0.26	10.84	9.92	10.17	1,947,785
29 Sep 22	10.20000 -0.56	10.58	9.99	10.58	1,826,996
28 Sep 22	10.76000 +0.83	10.95	10.18	10.22	1,529,978
27 Sep 22	9.93000 +0.80	10.08	9.38	9.46	1,733,478
26 Sep 22	9.13000 -0.62	10.18	9.10	9.70	1,396,996
23 Sep 22	9.75000 -0.69	10.25	9.50	10.25	1,726,605
22 Sep 22	10.44000 -0.27	10.73	10.16	10.58	1,153,013
21 Sep 22	10.71000 -0.80	11.65	10.70	11.62	1,271,552
20 Sep 22	11.51000 +0.23	11.74	11.11	11.27	989,286
19 Sep 22	11.28000 +0.14	11.51	10.77	11.01	1,249,773
16 Sep 22	11.14000 -0.80	11.77	10.90	11.57	6,565,397
15 Sep 22	11.94000 +0.37	12.25	11.46	11.59	2,085,018
14 Sep 22	11.57000 +0.46	11.61	10.33	11.04	2,728,281
13 Sep 22	11.11000 -1.25	11.96	10.54	11.73	3,766,248
12 Sep 22	12.36000 +0.55	12.49	11.37	11.81	2,535,780
09 Sep 22	11.81000 +0.52	11.94	11.04	11.35	2,369,244
08 Sep 22	11.29000 +0.65	11.64	10.45	10.46	1,861,533
07 Sep 22	10.64000 +0.83	10.67	9.74	9.86	1,651,391
06 Sep 22	9.81000 -0.25	10.28	9.69	10.28	1,499,495
02 Sep 22	10.06000 -0.16	10.62	9.96	10.44	1,847,475
01 Sep 22	10.22000 -0.28	10.45	9.54	10.40	1,563,422
31 Aug 22	10.50000 +0.16	10.84	10.37	10.67	1,462,602
30 Aug 22	10.34000 -0.18	10.88	10.18	10.65	1,396,446
29 Aug 22	10.52000 +0.04	10.94	10.07	10.25	1,223,676
26 Aug 22	10.48000 -0.56	11.27	10.37	11.13	1,749,019
25 Aug 22	11.04000 -0.43	11.92	11.01	11.66	1,464,820
24 Aug 22	11.47000 +0.52	11.70	10.71	10.86	1,620,888
23 Aug 22	10.95000 +0.70	11.13	10.31	10.41	1,783,361
22 Aug 22	10.25000 -0.12	10.65	10.08	10.18	1,427,102
19 Aug 22	10.37000 -0.33	10.90	10.28	10.48	1,432,531
18 Aug 22	10.70000 +0.10	10.75	10.08	10.51	1,759,144
17 Aug 22	10.60000 -0.48	11.14	10.36	10.86	1,767,327
16 Aug 22	11.08000 -0.48	11.67	10.89	11.64	1,596,604
15 Aug 22	11.56000 -0.04	11.95	11.25	11.50	1,765,946
12 Aug 22	11.60000 +0.72	11.84	10.92	11.08	1,935,840
11 Aug 22	10.88000 -1.11	12.18	10.69	12.06	2,662,043
10 Aug 22	11.99000 +0.90	12.21	11.10	11.53	2,038,471
09 Aug 22	11.09000 -0.84	11.88	10.77	11.60	2,013,836
08 Aug 22	11.93000 +0.74	12.64	11.26	11.26	3,040,965
05 Aug 22	11.19000 +1.21	11.22	9.35	9.67	3,867,265
04 Aug 22	9.98000 +2.04	10.02	7.91	7.95	5,610,192
03 Aug 22	7.94000 -1.06	8.40	6.55	8.22	8,124,779
02 Aug 22	9.00000 +0.54	9.06	8.33	8.41	1,642,800
01 Aug 22	8.46000 -0.20	8.89	8.31	8.54	1,754,054
29 Jul 22	8.66000 -0.46	9.30	8.46	9.19	1,898,128
28 Jul 22	9.12000 -0.96	10.23	9.07	10.05	2,070,168
27 Jul 22	10.08000 +0.79	10.18	8.92	9.41	3,277,439
26 Jul 22	9.29000 -1.74	11.96	9.22	11.96	5,950,040
25 Jul 22	11.03000 +0.88	11.07	10.04	10.21	2,320,970
22 Jul 22	10.15000 +0.26	10.21	9.63	10.07	2,525,817
21 Jul 22	9.89000 +0.08	9.92	9.62	9.76	1,153,175
20 Jul 22	9.81000 +0.23	10.53	9.58	9.64	1,655,641
19 Jul 22	9.58000 +0.82	9.68	8.68	8.68	1,537,456
18 Jul 22	8.76000 -0.23	9.50	8.72	9.20	1,527,489
15 Jul 22	8.99000 -0.49	9.63	8.74	9.63	1,676,819
14 Jul 22	9.48000 -0.45	9.95	9.45	9.95	1,286,424
13 Jul 22	9.93000 +0.34	10.05	9.19	9.23	1,314,688
12 Jul 22	9.59000 +0.44	9.71	8.86	9.29	1,509,729
11 Jul 22	9.15000 -0.93	10.14	9.09	9.88	1,726,002
08 Jul 22	10.08000 -0.44	10.68	10.04	10.34	1,627,071
07 Jul 22	10.52000 -0.08	10.78	10.32	10.60	2,189,578
06 Jul 22	10.60000 -0.19	11.48	10.58	10.79	2,309,705
05 Jul 22	10.79000 +0.87	10.82	9.43	9.82	2,861,310
01 Jul 22	9.92000 +0.84	10.02	9.05	9.15	2,500,498
30 Jun 22	9.08000 +0.24	9.25	8.54	8.79	1,684,634
29 Jun 22	8.84000 +0.14	8.98	8.33	8.70	1,277,749
28 Jun 22	8.70000 -0.64	9.54	8.69	9.26	1,818,916
27 Jun 22	9.34000 +0.10	9.43	8.58	9.22	1,473,533
24 Jun 22	9.24000 +0.16	9.43	8.69	9.07	2,817,618
23 Jun 22	9.08000 +0.63	9.08	8.33	8.49	2,265,307
22 Jun 22	8.45000 +0.48	8.79	7.77	7.78	2,329,955
21 Jun 22	7.97000 +0.32	8.42	7.80	7.82	2,990,895
17 Jun 22	7.65000 +1.14	7.90	6.55	6.62	4,084,403
16 Jun 22	6.51000 -0.23	6.68	6.08	6.42	2,215,293
15 Jun 22	6.74000 +0.23	6.86	6.41	6.64	1,865,971
14 Jun 22	6.51000 +0.56	6.66	5.82	6.07	1,981,554
13 Jun 22	5.95000 -0.71	6.45	5.74	6.26	2,606,375
10 Jun 22	6.66000 -0.83	7.35	6.41	7.24	2,500,021
09 Jun 22	7.49000 -0.32	7.72	7.44	7.67	1,603,699
08 Jun 22	7.81000 -0.24	8.35	7.67	7.94	1,792,462
07 Jun 22	8.05000 +1.04	8.14	6.77	6.77	2,318,538
06 Jun 22	7.01000 -0.21	7.55	6.93	7.06	1,769,172
03 Jun 22	7.22000 +0.50	7.22	6.64	6.66	1,980,541
02 Jun 22	6.72000 +0.13	6.87	6.43	6.52	1,540,280
01 Jun 22	6.59000 -0.24	7.09	6.45	6.88	1,247,769
31 May 22	6.83000 -0.41	7.42	6.60	7.42	1,982,890
27 May 22	7.24000 +0.62	7.24	6.44	6.65	2,379,669
26 May 22	6.62000 -0.01	6.94	6.53	6.60	2,057,378
25 May 22	6.63000 -0.09	6.93	6.41	6.67	1,410,070
24 May 22	6.72000 -0.62	7.17	6.61	7.17	1,850,746
23 May 22	7.34000 -0.27	7.64	7.26	7.57	1,157,304
20 May 22	7.61000 +0.22	7.62	7.04	7.41	1,507,845
19 May 22	7.39000 +0.30	7.53	7.11	7.11	1,996,654
18 May 22	7.09000 -0.34	7.40	6.93	7.14	2,607,333
17 May 22	7.43000 +0.69	7.45	6.83	6.95	2,419,364
16 May 22	6.74000 +0.12	7.12	6.46	6.56	2,099,760
13 May 22	6.62000 +0.68	6.76	5.97	6.18	3,122,423
12 May 22	5.94000 +0.73	6.03	4.98	5.19	4,636,567
11 May 22	5.21000 -0.84	6.08	5.15	6.00	3,356,767
10 May 22	6.05000 +0.39	6.30	5.69	6.00	3,768,719
09 May 22	5.66000 -1.04	6.57	5.65	6.51	3,488,999
06 May 22	6.70000 -0.81	7.52	6.44	7.52	3,128,001
05 May 22	7.51000 -1.07	8.46	7.30	8.33	2,508,102
04 May 22	8.58000 +0.24	8.64	7.83	8.41	1,760,861
03 May 22	8.34000 -0.08	8.57	8.11	8.40	1,306,169
02 May 22	8.42000 +0.40	8.44	7.72	7.94	2,194,505
29 Apr 22	8.02000 -0.64	8.73	7.99	8.66	1,465,488
28 Apr 22	8.66000 -0.11	8.95	7.80	8.95	2,276,818
27 Apr 22	8.77000 -0.40	9.28	8.75	9.10	1,489,055
26 Apr 22	9.17000 -0.92	10.08	9.07	9.93	1,774,588
25 Apr 22	10.09000 +0.07	10.34	9.84	10.03	1,344,839
22 Apr 22	10.02000 +0.01	10.39	9.94	10.01	1,438,944
21 Apr 22	10.01000 -0.77	11.11	9.89	10.96	2,106,090
20 Apr 22	10.78000 -0.02	10.91	10.40	10.81	1,233,937
19 Apr 22	10.80000 +0.59	10.94	10.18	10.20	1,743,643
18 Apr 22	10.21000 -0.77	11.16	9.86	10.98	3,086,706
14 Apr 22	10.98000 -0.64	11.67	10.97	11.45	2,214,400
13 Apr 22	11.62000 +0.84	11.76	10.73	10.87	1,723,271
12 Apr 22	10.78000 -0.05	11.34	10.58	10.85	1,684,365
11 Apr 22	10.83000 -0.11	11.13	10.51	10.95	2,176,217
08 Apr 22	10.94000 -0.56	11.58	10.74	11.39	1,667,563
07 Apr 22	11.50000 -0.64	12.28	11.33	12.02	1,610,383
06 Apr 22	12.14000 +0.04	12.19	11.54	11.86	1,505,268
05 Apr 22	12.10000 +0.08	12.47	11.95	12.01	2,754,454
04 Apr 22	12.02000 +1.17	12.13	10.80	10.94	3,164,092
01 Apr 22	10.85000 +0.70	10.90	10.11	10.12	2,084,564
31 Mar 22	10.15000 -0.22	10.61	10.14	10.56	1,495,734
30 Mar 22	10.37000 -0.49	11.01	10.23	10.88	1,983,419
29 Mar 22	10.86000 +0.43	11.09	10.55	10.64	1,821,190
28 Mar 22	10.43000 +0.07	10.78	10.20	10.41	1,265,175
25 Mar 22	10.36000 -0.39	10.85	10.08	10.83	1,827,588
24 Mar 22	10.75000 -0.01	11.14	10.35	10.83	1,091,964
23 Mar 22	10.76000 -0.28	11.54	10.76	10.96	2,114,491
22 Mar 22	11.04000 +0.60	11.17	10.25	10.42	2,376,475
21 Mar 22	10.44000 -0.70	11.15	10.36	11.11	2,608,534
18 Mar 22	11.14000 +0.38	11.24	10.66	10.80	15,997,082
17 Mar 22	10.76000 +1.42	10.79	9.38	9.48	4,091,258
16 Mar 22	9.34000 +0.83	9.34	8.49	8.58	2,723,979
15 Mar 22	8.51000 +0.26	8.53	8.09	8.29	2,023,019
14 Mar 22	8.25000 -0.33	8.98	8.06	8.62	4,000,822
11 Mar 22	8.58000 +0.01	8.99	8.50	8.60	2,940,177
10 Mar 22	8.57000 +0.00	8.57	8.24	8.32	2,068,286
09 Mar 22	8.57000 +0.74	8.71	7.97	8.04	3,506,939
08 Mar 22	7.83000 +0.32	8.12	7.14	7.58	2,545,524
07 Mar 22	7.51000 +0.00	7.83	7.43	7.57	1,678,268
04 Mar 22	7.51000 -0.38	8.22	7.45	7.87	1,734,242
03 Mar 22	7.89000 -0.37	8.44	7.75	8.17	2,134,809
02 Mar 22	8.26000 -0.10	8.43	8.01	8.43	1,648,853
01 Mar 22	8.36000 +0.56	8.49	7.74	7.85	3,131,093
28 Feb 22	7.80000 -0.10	8.10	7.73	7.89	2,340,457
25 Feb 22	7.90000 -0.10	8.20	7.52	8.08	3,109,487
24 Feb 22	8.00000 +0.66	8.06	7.10	7.27	5,169,476
23 Feb 22	7.34000 -0.47	7.98	7.32	7.92	2,391,320
22 Feb 22	7.81000 -0.27	8.10	7.71	7.99	2,311,836
18 Feb 22	8.08000 -0.28	8.42	8.05	8.33	2,123,053
17 Feb 22	8.36000 -0.48	8.85	8.21	8.72	1,929,824
16 Feb 22	8.84000 -0.07	8.99	8.66	8.99	2,726,890
15 Feb 22	8.91000 +0.37	9.12	8.68	8.88	3,029,056
14 Feb 22	8.54000 -0.14	8.85	8.48	8.71	1,745,134
11 Feb 22	8.68000 -0.72	9.48	8.65	9.48	3,204,117
10 Feb 22	9.40000 -0.74	10.04	9.25	9.84	3,645,298
09 Feb 22	10.14000 +0.35	10.28	9.73	9.83	3,326,628
08 Feb 22	9.79000 -0.47	10.14	9.59	10.13	1,693,701
07 Feb 22	10.26000 +0.27	10.44	9.99	10.06	1,857,784
04 Feb 22	9.99000 +0.18	10.18	9.52	9.87	1,762,950
03 Feb 22	9.81000 -0.44	10.18	9.65	10.10	2,090,368
02 Feb 22	10.25000 -0.56	10.85	10.12	10.84	2,063,981
01 Feb 22	10.81000 +0.94	10.90	9.91	10.04	2,518,964
31 Jan 22	9.87000 +0.83	10.04	9.01	9.11	2,758,676
28 Jan 22	9.04000 +0.09	9.10	8.46	8.90	2,887,281
27 Jan 22	8.95000 -0.79	9.97	8.71	9.84	2,638,514
26 Jan 22	9.74000 -0.51	10.69	9.64	10.47	2,265,030
25 Jan 22	10.25000 -0.23	10.58	9.87	10.41	2,061,824
24 Jan 22	10.48000 +0.18	10.50	9.23	9.87	4,264,253
21 Jan 22	10.30000 -1.16	11.50	10.28	11.26	2,665,743
20 Jan 22	11.46000 -0.24	12.29	11.38	11.80	1,918,483
19 Jan 22	11.70000 -0.06	12.15	11.58	11.87	3,235,273
18 Jan 22	11.76000 -0.99	12.55	11.70	12.49	2,819,183
14 Jan 22	12.75000 -0.24	12.90	12.18	12.90	2,386,583
13 Jan 22	12.99000 -0.61	13.73	12.80	13.56	2,897,946
12 Jan 22	13.60000 -0.70	14.45	13.55	14.29	2,002,929
11 Jan 22	14.30000 +0.09	14.71	13.83	14.13	3,235,893
10 Jan 22	14.21000 -0.44	14.58	13.37	14.58	3,568,171
07 Jan 22	14.65000 -0.27	15.40	14.35	15.00	2,944,806
06 Jan 22	14.92000 -0.01	15.25	14.10	15.01	3,450,328
05 Jan 22	14.93000 -1.36	16.32	14.81	15.97	5,543,500
04 Jan 22	16.29000 -0.87	18.13	16.04	17.29	6,394,580
03 Jan 22	17.16000 +0.48	17.50	15.67	17.15	11,667,252
31 Dec 21	16.68000 +2.13	17.34	14.43	14.43	18,458,992
30 Dec 21	14.55000 +0.36	14.87	13.41	14.00	9,880,078
29 Dec 21	14.19000 +0.76	14.77	12.86	12.90	21,210,916
28 Dec 21	13.43000 +2.05	13.73	12.06	12.18	41,235,292
27 Dec 21	11.38000 -29.24	13.15	11.20	12.64	35,011,944
23 Dec 21	40.62000 +2.24	41.59	38.13	38.30	674,251
22 Dec 21	38.38000 -3.98	42.02	38.07	42.02	1,511,738
21 Dec 21	42.36000 +0.92	43.14	41.02	41.47	752,587
20 Dec 21	41.44000 -1.21	42.34	40.41	41.93	999,226
17 Dec 21	42.65000 +5.60	43.04	36.05	36.54	2,626,572
16 Dec 21	37.05000 -1.73	39.65	36.72	38.81	1,247,707
15 Dec 21	38.78000 +0.62	38.83	36.16	38.05	816,219
14 Dec 21	38.16000 +0.13	39.01	37.20	37.66	1,218,504
13 Dec 21	38.03000 +1.84	38.26	35.56	36.03	786,188
10 Dec 21	36.19000 -1.03	38.01	36.01	37.22	931,480
09 Dec 21	37.22000 -3.06	40.43	37.15	39.86	999,792
08 Dec 21	40.28000 +0.37	40.91	39.31	39.47	797,589
07 Dec 21	39.91000 +0.56	40.68	39.58	39.85	659,366
06 Dec 21	39.35000 +0.73	39.57	37.96	38.55	585,086
03 Dec 21	38.62000 -1.41	40.03	38.13	40.03	1,085,214
02 Dec 21	40.03000 +0.47	40.78	38.86	39.68	905,964
01 Dec 21	39.56000 -0.94	42.97	39.53	40.96	1,503,777
30 Nov 21	40.50000 +2.46	41.04	37.66	37.66	1,873,387
29 Nov 21	38.04000 -1.51	40.42	37.64	40.40	733,614
26 Nov 21	39.55000 -1.19	40.59	37.94	39.84	488,526
24 Nov 21	40.74000 -0.20	40.99	40.07	40.62	884,902
23 Nov 21	40.94000 +0.31	41.55	39.33	41.55	968,252
22 Nov 21	40.63000 -2.02	43.96	40.57	42.65	1,778,466
19 Nov 21	42.65000 -2.24	45.13	42.51	44.00	1,085,092
18 Nov 21	44.89000 -1.21	46.74	44.61	46.07	712,966
17 Nov 21	46.10000 -1.15	47.21	45.82	46.97	773,316
16 Nov 21	47.25000 -0.91	48.71	47.06	47.95	817,095
15 Nov 21	48.16000 +0.28	48.84	47.40	48.44	751,432
12 Nov 21	47.88000 +0.00	48.40	46.95	47.75	527,237
11 Nov 21	47.88000 -1.43	50.47	47.71	49.80	379,221
10 Nov 21	49.31000 -1.70	51.55	49.25	50.73	650,482
09 Nov 21	51.01000 -0.61	51.87	50.49	51.87	336,556
08 Nov 21	51.62000 -1.79	53.53	51.16	53.53	373,784
05 Nov 21	53.41000 +1.95	53.57	51.02	52.12	731,360
04 Nov 21	51.46000 +1.45	51.98	49.87	49.92	639,841
03 Nov 21	50.01000 -1.04	51.57	49.15	50.70	545,582
02 Nov 21	51.05000 -0.78	51.69	49.90	51.55	508,058
01 Nov 21	51.83000 +2.45	51.94	49.21	49.21	524,822
29 Oct 21	49.38000 -1.12	50.59	49.32	50.51	821,766
28 Oct 21	50.50000 +1.57	50.70	48.78	49.08	409,904
27 Oct 21	48.93000 -0.15	49.45	48.53	49.00	614,319
26 Oct 21	49.08000 +0.63	50.03	48.46	48.60	436,173
25 Oct 21	48.45000 +1.45	48.72	46.94	47.54	640,069
22 Oct 21	47.00000 +0.87	47.02	45.33	46.13	504,891
21 Oct 21	46.13000 +0.73	46.80	45.43	45.44	533,063
20 Oct 21	45.40000 -1.77	48.31	45.27	47.62	493,322
19 Oct 21	47.17000 -0.69	48.89	47.04	48.03	377,440
18 Oct 21	47.86000 -0.12	48.44	47.25	47.96	387,653
15 Oct 21	47.98000 -1.37	50.00	47.83	49.84	511,460
14 Oct 21	49.35000 +0.80	50.17	48.81	49.04	812,345
13 Oct 21	48.55000 +1.91	48.64	46.50	46.64	981,191
12 Oct 21	46.64000 +0.00	47.82	45.94	46.70	986,316
11 Oct 21	46.64000 +2.53	46.94	43.41	43.89	760,381
08 Oct 21	44.11000 -0.64	45.18	43.50	44.75	495,740
07 Oct 21	44.75000 -0.16	46.61	44.64	45.00	839,192
06 Oct 21	44.91000 -1.43	46.51	44.72	45.66	843,206
05 Oct 21	46.34000 -0.73	48.32	45.94	47.37	583,815
04 Oct 21	47.07000 -0.67	48.44	46.48	48.44	584,193
01 Oct 21	47.74000 +0.87	48.24	44.89	46.86	789,363
30 Sep 21	46.87000 -0.75	48.67	46.73	47.62	974,962
29 Sep 21	47.62000 -2.48	50.87	47.46	50.29	1,620,066
28 Sep 21	50.10000 -0.34	50.85	49.44	49.99	857,232
27 Sep 21	50.44000 +1.87	50.73	48.03	48.69	601,630
24 Sep 21	48.57000 -1.33	49.72	48.21	49.44	861,425
23 Sep 21	49.90000 -0.04	51.67	49.00	51.67	2,348,956
22 Sep 21	49.94000 -0.24	50.76	49.87	50.52	675,406
21 Sep 21	50.18000 +0.96	51.04	49.46	49.64	1,299,924
20 Sep 21	49.22000 -2.90	51.96	48.57	50.87	1,252,569
17 Sep 21	52.12000 +2.76	52.19	49.33	49.96	2,566,682
16 Sep 21	49.36000 +0.90	49.37	47.10	48.49	1,031,792
15 Sep 21	48.46000 -0.27	49.48	47.69	48.96	1,100,166
14 Sep 21	48.73000 -2.18	51.20	48.20	51.03	1,633,220
13 Sep 21	50.91000 +0.56	51.21	49.93	50.75	919,874
10 Sep 21	50.35000 -0.52	51.61	49.83	51.44	505,373
09 Sep 21	50.87000 +0.86	51.96	49.56	49.82	787,276
08 Sep 21	50.01000 -1.67	52.38	49.68	52.38	629,668
07 Sep 21	51.68000 +0.06	51.77	50.59	51.14	633,520
03 Sep 21	51.62000 +0.44	52.06	51.10	51.11	779,218
02 Sep 21	51.18000 +0.54	51.31	49.84	51.02	536,052
01 Sep 21	50.64000 +0.53	51.38	49.86	50.04	399,453
31 Aug 21	50.11000 +1.52	50.32	48.59	48.59	871,994
30 Aug 21	48.59000 -1.89	51.64	48.24	50.79	497,062
27 Aug 21	50.48000 +1.27	51.05	49.01	49.25	990,540
26 Aug 21	49.21000 -1.11	50.94	48.63	50.47	803,817
25 Aug 21	50.32000 +0.47	50.57	49.37	49.90	495,557
24 Aug 21	49.85000 +0.57	50.01	48.63	49.28	678,806
23 Aug 21	49.28000 +0.25	50.32	49.17	49.70	795,849
20 Aug 21	49.03000 +1.95	49.72	46.68	47.64	735,656
19 Aug 21	47.08000 -1.55	48.95	46.97	48.31	725,973
18 Aug 21	48.63000 -0.91	50.44	48.05	49.77	803,395
17 Aug 21	49.54000 +0.06	49.73	48.18	49.04	1,400,998
16 Aug 21	49.48000 -0.64	50.65	48.53	49.67	570,372
13 Aug 21	50.12000 -0.72	52.11	49.95	50.70	317,787
12 Aug 21	50.84000 -1.29	52.22	50.31	51.98	416,674
11 Aug 21	52.13000 -0.10	53.33	51.27	52.56	583,829
10 Aug 21	52.23000 -1.16	53.46	52.10	53.46	756,146
09 Aug 21	53.39000 -0.71	55.16	53.24	53.90	304,098
06 Aug 21	54.10000 -2.03	56.19	53.79	56.19	474,084
05 Aug 21	56.13000 +3.30	57.44	52.58	53.72	828,645
04 Aug 21	52.83000 +0.04	54.08	52.42	52.42	458,479
03 Aug 21	52.79000 +0.46	53.30	51.51	51.51	982,252
02 Aug 21	52.33000 -1.12	53.96	52.16	53.64	783,400
30 Jul 21	53.45000 -0.93	54.21	52.95	54.21	1,238,080
29 Jul 21	54.38000 -0.99	55.99	54.35	55.47	457,490
28 Jul 21	55.37000 +1.63	56.13	53.38	54.06	753,436
27 Jul 21	53.74000 -2.57	56.41	53.30	55.91	968,137
26 Jul 21	56.31000 -4.29	60.95	56.12	60.56	883,124
23 Jul 21	60.60000 -1.05	62.07	60.30	62.07	276,703
22 Jul 21	61.65000 +0.05	62.71	60.55	61.43	816,266
21 Jul 21	61.60000 +0.49	61.92	59.15	61.36	343,913
20 Jul 21	61.11000 +3.70	61.32	57.58	57.60	933,133
19 Jul 21	57.41000 -1.77	59.22	57.38	57.94	710,676
16 Jul 21	59.18000 -0.16	61.27	58.91	60.02	1,205,797
15 Jul 21	59.34000 +0.61	59.97	57.52	58.53	1,938,550
14 Jul 21	58.73000 -4.00	63.22	58.58	62.87	1,223,264
13 Jul 21	62.73000 -1.05	64.21	62.28	62.83	357,412
12 Jul 21	63.78000 -0.39	65.09	63.61	63.62	370,867
09 Jul 21	64.17000 +0.22	64.71	63.67	64.30	627,184
08 Jul 21	63.95000 -0.16	64.37	62.70	63.00	494,349
07 Jul 21	64.11000 -0.13	65.33	63.49	64.03	1,024,646
06 Jul 21	64.24000 +0.39	64.40	62.89	64.11	451,450
02 Jul 21	63.85000 +0.24	64.53	62.80	63.90	491,985
01 Jul 21	63.61000 +2.65	64.05	60.96	61.39	531,671
30 Jun 21	60.96000 +0.84	61.80	59.64	61.04	447,868
29 Jun 21	60.12000 +0.73	60.56	58.63	59.66	879,321
28 Jun 21	59.39000 -1.06	60.46	57.35	60.00	864,689
25 Jun 21	60.45000 +0.95	60.63	58.58	59.56	2,769,080
24 Jun 21	59.50000 +0.15	60.80	58.38	59.81	668,982
23 Jun 21	59.35000 -0.99	60.63	58.96	60.13	1,099,880
22 Jun 21	60.34000 -2.79	63.35	60.00	62.87	1,296,629
21 Jun 21	63.13000 +1.80	63.78	61.29	61.72	1,476,508
18 Jun 21	61.33000 -1.30	62.69	59.83	61.37	2,194,115
17 Jun 21	62.63000 -0.55	64.03	61.00	62.61	2,229,610
16 Jun 21	63.18000 +0.71	64.61	61.88	61.92	1,676,142
15 Jun 21	62.47000 -1.27	63.68	61.30	63.60	826,520
14 Jun 21	63.74000 -0.19	64.18	61.73	64.06	1,105,950
11 Jun 21	63.93000 +1.63	64.14	61.35	61.60	556,019
10 Jun 21	62.30000 +0.95	63.26	60.84	61.60	1,088,285
09 Jun 21	61.35000 -0.98	63.19	60.64	62.68	703,215
08 Jun 21	62.33000 +0.38	63.32	60.64	62.00	896,807
07 Jun 21	61.95000 +3.99	63.19	57.68	58.25	1,844,798
04 Jun 21	57.96000 -0.85	59.81	57.45	59.20	525,781
03 Jun 21	58.81000 -0.60	59.72	57.14	59.20	557,736
02 Jun 21	59.41000 -0.96	60.89	58.01	60.50	865,929
01 Jun 21	60.37000 +1.17	60.68	58.60	59.72	910,943
28 May 21	59.20000 +1.21	59.66	57.04	58.16	444,069
27 May 21	57.99000 -0.64	58.92	56.54	58.92	1,029,678
26 May 21	58.63000 +0.95	59.28	57.43	58.11	492,504
25 May 21	57.68000 +0.72	58.23	56.62	57.54	490,631
24 May 21	56.96000 -0.94	58.31	55.80	58.19	622,862
21 May 21	57.90000 +0.68	59.61	57.57	58.80	929,807
20 May 21	57.22000 +2.25	57.60	53.98	55.12	592,288
19 May 21	54.97000 -0.76	55.91	53.74	55.00	687,169
18 May 21	55.73000 +1.60	56.29	54.08	54.33	1,180,344
17 May 21	54.13000 +0.47	54.38	51.80	53.15	729,330
14 May 21	53.66000 +2.94	53.94	50.88	50.88	708,553
13 May 21	50.72000 +1.24	51.86	49.65	49.67	923,024
12 May 21	49.48000 +0.35	51.28	48.42	48.73	867,372
11 May 21	49.13000 +2.66	49.93	44.94	44.94	761,246
10 May 21	46.47000 -1.56	47.63	45.77	47.47	928,547
07 May 21	48.03000 -1.56	50.65	47.64	49.21	729,243
06 May 21	49.59000 -3.35	52.61	48.68	52.56	1,678,922
05 May 21	52.94000 -1.06	54.86	52.28	53.80	955,113
04 May 21	54.00000 -1.37	55.35	53.01	55.35	593,279
03 May 21	55.37000 -0.55	56.55	53.81	56.50	600,199
30 Apr 21	55.92000 +0.65	56.55	54.61	54.61	684,153
29 Apr 21	55.27000 -0.96	56.37	54.38	56.35	326,281
28 Apr 21	56.23000 +0.91	56.77	54.55	55.05	411,711
27 Apr 21	55.32000 -0.50	56.15	54.32	55.85	369,226
26 Apr 21	55.82000 +1.35	56.01	54.49	55.14	370,484
23 Apr 21	54.47000 -1.43	56.51	53.94	56.16	650,712
22 Apr 21	55.90000 +0.59	57.14	54.23	55.27	426,094
21 Apr 21	55.31000 +1.19	55.42	53.11	53.42	376,308
20 Apr 21	54.12000 -1.39	56.47	53.40	55.01	397,480
19 Apr 21	55.51000 +0.39	56.21	54.13	54.39	685,293
16 Apr 21	55.12000 +0.17	56.12	53.99	55.87	510,930
15 Apr 21	54.95000 -0.80	57.07	54.23	55.76	814,516
14 Apr 21	55.75000 +1.15	58.34	54.93	54.93	1,362,828
13 Apr 21	54.60000 +0.64	55.50	52.96	54.19	998,087
12 Apr 21	53.96000 -0.53	54.55	53.56	54.32	546,949
09 Apr 21	54.49000 -3.63	58.08	54.01	57.54	1,544,509
08 Apr 21	58.12000 +2.06	58.46	56.38	57.04	347,067
07 Apr 21	56.06000 -1.69	59.14	55.88	57.51	786,060
06 Apr 21	57.75000 -1.24	59.69	57.31	57.31	645,321
05 Apr 21	58.99000 -0.37	60.50	58.01	60.22	403,173
01 Apr 21	59.36000 -2.24	63.13	59.04	62.49	782,692
31 Mar 21	61.60000 +2.48	62.00	59.22	59.37	554,773
30 Mar 21	59.12000 +2.02	60.11	56.31	56.85	772,118
29 Mar 21	57.10000 -3.72	60.48	57.00	60.22	672,357
26 Mar 21	60.82000 -2.32	63.69	60.26	63.30	851,542
25 Mar 21	63.14000 +1.87	63.47	60.20	60.35	372,378
24 Mar 21	61.27000 -4.52	66.93	61.27	66.34	629,925
23 Mar 21	65.79000 -3.32	69.19	65.34	68.12	813,745
22 Mar 21	69.11000 +1.45	71.00	66.16	70.41	994,936
19 Mar 21	67.66000 +4.19	68.00	63.34	64.02	2,232,658
18 Mar 21	63.47000 -5.15	68.67	63.31	68.60	579,924
17 Mar 21	68.62000 +0.57	68.99	66.28	67.14	709,580
16 Mar 21	68.05000 -1.84	70.71	67.22	70.04	840,953
15 Mar 21	69.89000 -1.05	71.64	69.25	70.28	461,291
12 Mar 21	70.94000 -0.28	72.07	69.00	70.38	346,292
11 Mar 21	71.22000 +1.50	72.97	69.08	70.71	777,491
10 Mar 21	69.72000 +4.82	69.90	65.50	65.50	1,215,089
09 Mar 21	64.90000 +5.42	65.50	60.04	60.81	1,113,963
08 Mar 21	59.48000 -2.74	64.29	59.28	62.89	876,717
05 Mar 21	62.22000 -0.30	63.00	57.71	63.00	865,910
04 Mar 21	62.52000 -1.38	65.02	59.65	63.48	1,028,863
03 Mar 21	63.90000 -2.27	67.38	63.74	65.72	1,102,987
02 Mar 21	66.17000 -5.74	71.01	66.08	69.28	829,642
01 Mar 21	71.91000 +1.23	72.82	69.20	72.47	1,165,985
26 Feb 21	70.68000 +5.55	71.76	64.41	65.40	3,053,099
25 Feb 21	65.13000 -2.28	69.49	64.10	67.86	2,170,394
24 Feb 21	67.41000 +1.47	68.30	65.03	65.85	1,081,449
23 Feb 21	65.94000 +0.27	66.50	62.66	64.91	1,151,026
22 Feb 21	65.67000 -1.01	68.67	64.86	66.68	643,700
19 Feb 21	66.68000 +2.83	69.26	64.85	66.00	1,050,327
18 Feb 21	63.85000 -0.87	64.48	62.02	63.65	897,236
17 Feb 21	64.72000 -0.26	65.48	63.62	64.35	845,778
16 Feb 21	64.98000 -2.38	69.21	64.51	67.66	874,508
12 Feb 21	67.36000 +0.09	71.25	66.74	68.48	1,722,492
11 Feb 21	67.27000 -1.60	69.99	66.33	69.70	446,070
10 Feb 21	68.87000 -1.98	72.39	68.25	71.28	953,916
09 Feb 21	70.85000 -1.50	73.50	70.66	72.82	726,851
08 Feb 21	72.35000 +4.07	72.73	67.81	68.93	1,578,476
05 Feb 21	68.28000 +3.77	68.32	64.47	65.00	1,509,282
04 Feb 21	64.51000 +1.53	64.75	62.53	63.47	590,954
03 Feb 21	62.98000 -0.03	64.20	62.32	63.50	973,039
02 Feb 21	63.01000 +5.58	63.45	58.62	58.94	1,227,655
01 Feb 21	57.43000 +0.67	57.97	55.23	57.01	1,177,151
29 Jan 21	56.76000 +0.46	57.44	54.35	56.64	1,332,748
28 Jan 21	56.30000 +0.83	57.26	55.34	56.84	1,400,505
27 Jan 21	55.47000 -6.86	60.87	55.19	60.53	3,013,022
26 Jan 21	62.33000 -3.46	65.91	60.28	65.48	4,700,773
25 Jan 21	65.79000 -3.69	68.50	62.81	67.46	2,424,661
22 Jan 21	69.48000 +3.04	69.58	64.70	65.49	587,804
21 Jan 21	66.44000 -1.27	68.38	65.88	68.29	446,035
20 Jan 21	67.71000 -1.67	71.40	67.48	69.53	627,089
19 Jan 21	69.38000 +0.77	69.88	68.39	69.81	510,003
15 Jan 21	68.61000 -1.12	70.00	66.90	69.07	435,476
14 Jan 21	69.73000 +4.05	70.01	64.69	65.00	847,637
13 Jan 21	65.68000 -2.96	69.11	65.40	68.64	1,052,367
12 Jan 21	68.64000 +0.06	69.59	67.57	68.89	511,803
11 Jan 21	68.58000 +3.07	68.93	65.09	66.00	578,353
08 Jan 21	65.51000 +0.70	66.63	62.94	65.14	600,827
07 Jan 21	64.81000 +0.58	65.80	64.31	64.87	787,160
06 Jan 21	64.23000 -0.82	65.94	63.39	64.67	565,870
05 Jan 21	65.05000 +1.41	65.88	62.74	63.22	727,142
04 Jan 21	63.64000 -7.47	71.84	63.08	71.12	992,753
31 Dec 20	71.11000 +1.04	71.56	67.66	69.81	436,382
30 Dec 20	70.07000 +2.45	70.98	67.89	68.36	415,678
29 Dec 20	67.62000 -1.86	69.76	66.20	69.39	664,353
28 Dec 20	69.48000 -0.02	70.71	68.58	70.44	462,967
24 Dec 20	69.50000 +0.41	70.56	68.51	69.58	302,771
23 Dec 20	69.09000 +1.18	69.55	66.93	67.91	387,317
22 Dec 20	67.91000 +2.16	68.28	65.20	65.87	448,753
21 Dec 20	65.75000 +0.86	65.88	63.64	63.93	547,820
18 Dec 20	64.89000 +0.48	66.38	64.23	64.82	1,495,022
17 Dec 20	64.41000 +2.87	64.57	60.34	61.64	361,242
16 Dec 20	61.54000 +0.55	61.72	60.35	60.82	509,224
15 Dec 20	60.99000 -0.21	61.65	59.06	61.16	692,031
14 Dec 20	61.20000 -0.15	64.32	60.89	62.85	1,349,032
11 Dec 20	61.35000 +3.60	62.50	58.14	58.20	930,723
10 Dec 20	57.75000 +0.89	58.93	56.07	56.49	468,161
09 Dec 20	56.86000 +0.19	58.67	55.56	57.17	604,290
08 Dec 20	56.67000 +3.57	56.75	53.05	53.07	530,345
07 Dec 20	53.10000 +0.91	53.58	52.00	52.34	343,477
04 Dec 20	52.19000 +1.68	52.30	50.67	51.17	265,301
03 Dec 20	50.51000 +1.66	50.77	48.55	49.06	437,025
02 Dec 20	48.85000 -2.28	51.02	48.49	51.02	1,639,640
01 Dec 20	51.13000 +0.89	52.41	50.11	50.99	848,645
30 Nov 20	50.24000 +1.11	51.53	48.90	49.30	1,076,123
27 Nov 20	49.13000 +0.66	50.09	48.24	48.96	242,497
25 Nov 20	48.47000 +1.49	48.64	46.90	47.23	535,221
24 Nov 20	46.98000 +0.54	47.15	45.60	46.98	648,852
23 Nov 20	46.44000 +2.21	46.57	44.25	44.45	512,950
20 Nov 20	44.23000 +0.53	44.65	43.15	43.15	435,509
19 Nov 20	43.70000 +0.35	44.01	42.86	43.00	298,745
18 Nov 20	43.35000 -0.19	44.46	43.07	43.34	543,435
17 Nov 20	43.54000 -0.79	44.28	42.93	43.49	504,101
16 Nov 20	44.33000 +0.81	45.28	43.52	43.52	838,285
13 Nov 20	43.52000 +0.47	43.95	41.43	43.95	1,033,385
12 Nov 20	43.05000 +2.08	44.03	40.82	41.00	1,221,771
11 Nov 20	40.97000 +0.82	41.04	39.57	40.51	537,367
10 Nov 20	40.15000 -0.20	41.64	39.81	40.80	771,045
09 Nov 20	40.35000 +0.97	41.92	39.77	40.55	1,130,954
06 Nov 20	39.37500 -1.62	41.35	39.02	41.35	506,084
05 Nov 20	40.99000 +0.97	42.19	40.13	40.17	681,945
04 Nov 20	40.02000 +0.14	41.60	39.41	39.84	629,583
03 Nov 20	39.88000 +1.31	40.13	39.02	39.04	493,505
02 Nov 20	38.57000 +0.19	39.12	37.77	39.02	305,704
30 Oct 20	38.38000 -0.63	39.02	37.29	38.84	456,916
29 Oct 20	39.01000 +0.38	39.68	38.55	38.63	362,995
28 Oct 20	38.63000 -1.13	39.67	38.38	39.25	393,327
27 Oct 20	39.76000 +0.07	40.50	39.49	39.66	422,504
26 Oct 20	39.69000 +0.03	39.71	38.13	38.77	437,214
23 Oct 20	39.66000 -0.55	40.70	38.81	40.27	1,312,745
22 Oct 20	40.21000 +1.10	41.03	39.31	39.31	611,832
21 Oct 20	39.11000 -0.18	39.73	38.80	39.38	521,653
20 Oct 20	39.29000 -0.24	40.23	38.98	39.73	660,740
19 Oct 20	39.53000 -1.44	41.49	38.75	41.26	779,754
16 Oct 20	40.97000 +1.77	41.51	38.98	39.24	861,612
15 Oct 20	39.20000 +0.77	39.64	37.83	38.27	413,731
14 Oct 20	38.43000 -1.30	40.03	38.26	39.74	698,398
13 Oct 20	39.73000 -0.14	40.74	38.46	39.82	730,835
12 Oct 20	39.87000 +0.53	40.42	38.93	40.32	489,320
09 Oct 20	39.34000 +0.44	40.07	38.67	39.15	1,000,766
08 Oct 20	38.90000 -1.41	40.80	38.85	40.80	722,341
07 Oct 20	40.31000 +0.96	40.88	39.04	39.88	1,633,347
06 Oct 20	39.35000 -0.42	40.43	39.01	40.30	1,517,790
05 Oct 20	39.77000 +0.17	40.12	36.20	36.70	3,228,814
02 Oct 20	39.60000 +0.00	40.41	38.53	39.29	376,013
01 Oct 20	39.60000 +2.08	39.78	37.60	37.77	480,103
30 Sep 20	37.52000 +0.42	38.46	37.00	37.68	414,189
29 Sep 20	37.10000 +0.26	37.92	36.25	36.93	309,866
28 Sep 20	36.84000 +0.18	37.26	36.46	37.25	374,789
25 Sep 20	36.66000 -1.11	37.66	36.26	37.13	717,880
24 Sep 20	37.77000 -0.88	39.00	37.61	38.23	389,496
23 Sep 20	38.65000 -1.37	40.41	38.57	39.98	498,568
22 Sep 20	40.02000 +0.36	40.32	37.99	39.91	651,586
21 Sep 20	39.66000 -2.53	41.86	39.27	41.72	909,240
18 Sep 20	42.19000 +3.73	42.63	38.28	38.98	4,690,371
17 Sep 20	38.46000 +1.08	38.56	36.98	37.00	661,255
16 Sep 20	37.38000 +0.39	38.51	37.11	37.27	615,879
15 Sep 20	36.99000 +0.53	37.47	36.29	36.72	593,483
14 Sep 20	36.46000 +2.90	36.90	33.90	33.90	1,129,076
11 Sep 20	33.56000 +0.47	35.14	33.01	33.40	688,878
10 Sep 20	33.09000 -0.06	34.25	32.51	32.93	643,489
09 Sep 20	33.15000 +1.06	34.14	31.95	32.01	560,999
08 Sep 20	32.09000 +3.17	32.79	28.33	28.68	725,420
04 Sep 20	28.92000 +0.63	29.48	27.56	28.74	281,258
03 Sep 20	28.29000 -0.09	29.18	27.74	28.36	306,618
02 Sep 20	28.38000 +0.76	28.85	27.55	27.80	473,952
01 Sep 20	27.62000 -2.24	29.96	27.47	29.75	607,838
31 Aug 20	29.86000 +0.27	30.21	28.74	29.66	341,215
28 Aug 20	29.59000 +0.31	29.95	29.20	29.32	169,647
27 Aug 20	29.28000 +0.15	30.19	28.88	29.27	287,498
26 Aug 20	29.13000 -0.26	29.76	29.01	29.40	184,557
25 Aug 20	29.39000 +0.59	29.45	28.70	28.95	167,126
24 Aug 20	28.80000 +0.63	29.20	27.85	28.30	307,861
21 Aug 20	28.17000 -0.09	28.84	27.48	28.42	375,735
20 Aug 20	28.26000 -0.87	29.54	28.11	28.86	402,967
19 Aug 20	29.13000 -0.04	29.69	28.75	29.28	255,053
18 Aug 20	29.17000 -0.59	29.89	28.87	29.67	191,899
17 Aug 20	29.76000 +1.23	29.88	28.33	28.99	468,444
14 Aug 20	28.53000 -0.58	29.22	28.23	29.00	375,618
13 Aug 20	29.11000 +0.22	29.72	28.09	28.98	342,341
12 Aug 20	28.89000 +0.50	30.25	28.39	28.57	634,996
11 Aug 20	28.39000 -0.09	30.15	28.18	28.82	401,457
10 Aug 20	28.48000 +0.10	29.15	28.40	28.60	297,210
07 Aug 20	28.38000 +0.53	28.78	27.88	27.92	228,094
06 Aug 20	27.85000 +0.15	28.22	27.00	27.49	248,294
05 Aug 20	27.70000 +0.30	28.03	26.81	27.79	279,007
04 Aug 20	27.40000 +0.20	27.74	26.17	26.50	290,934
03 Aug 20	27.20000 -0.94	28.85	26.77	28.50	585,932
31 Jul 20	28.14000 -1.57	29.90	26.75	29.76	1,003,424
30 Jul 20	29.71000 +0.73	29.89	28.43	28.55	290,164
29 Jul 20	28.98000 -2.40	31.38	28.81	31.38	424,578
28 Jul 20	31.38000 -0.99	32.75	31.28	32.26	328,731
27 Jul 20	32.37000 +2.12	32.58	30.26	30.26	418,573
24 Jul 20	30.25000 -0.43	31.00	29.81	30.45	318,175
23 Jul 20	30.68000 -0.20	31.98	30.19	30.70	308,776
22 Jul 20	30.88500 +0.69	31.27	29.12	29.99	634,256
21 Jul 20	30.19000 -1.54	32.06	30.15	32.06	578,973
20 Jul 20	31.73000 +0.20	32.06	30.82	31.10	311,124
17 Jul 20	31.53000 +0.85	31.96	30.24	30.42	453,200
16 Jul 20	30.68000 +0.15	30.87	29.56	30.42	326,700
15 Jul 20	30.53000 +2.48	30.84	28.56	29.00	581,000
14 Jul 20	28.05000 -1.78	30.05	27.53	29.95	1,113,800
13 Jul 20	29.83000 -1.75	32.06	29.80	32.06	615,400
10 Jul 20	31.58000 -0.63	32.86	31.02	32.26	412,500
09 Jul 20	32.21000 +0.74	32.58	31.24	31.65	470,600
08 Jul 20	31.47000 +1.05	31.48	30.00	30.19	448,600
07 Jul 20	30.42000 +0.75	30.92	29.06	29.35	501,700
06 Jul 20	29.67000 -0.09	30.89	29.45	29.97	504,400
02 Jul 20	29.76000 -0.58	30.98	29.59	30.78	625,600
01 Jul 20	30.34000 -2.27	32.77	30.10	32.63	1,093,500
30 Jun 20	32.61000 +0.02	33.26	31.98	32.54	769,800
29 Jun 20	32.59000 -0.61	34.07	32.24	33.62	482,600
26 Jun 20	33.20000 -1.12	34.60	32.58	34.40	1,261,060
25 Jun 20	34.32000 +1.36	34.41	32.30	32.61	584,180
24 Jun 20	32.96000 +0.34	33.26	31.40	32.16	445,504
23 Jun 20	32.62000 -0.53	34.00	32.33	33.59	1,385,139
22 Jun 20	33.15000 +1.64	33.50	30.67	31.63	1,373,308
19 Jun 20	31.51000 -0.97	33.65	31.51	32.75	3,376,426
18 Jun 20	32.48000 +0.75	32.94	30.56	31.17	1,189,310
17 Jun 20	31.73000 +0.02	32.91	31.48	31.69	1,154,706
16 Jun 20	31.71000 +0.60	32.30	30.59	31.75	704,328
15 Jun 20	31.11000 +2.44	31.17	27.86	27.86	1,057,248
12 Jun 20	28.67000 +0.88	29.27	27.52	29.06	455,014
11 Jun 20	27.79000 -1.40	28.85	27.60	28.32	557,829
10 Jun 20	29.19000 -0.63	30.39	29.01	30.00	372,402
09 Jun 20	29.82000 -0.02	30.76	29.40	29.54	388,160
08 Jun 20	29.84000 +0.76	30.09	29.34	29.77	532,894
05 Jun 20	29.08000 +1.31	29.79	28.05	28.45	1,039,187
04 Jun 20	27.77000 -1.09	29.44	27.21	28.90	588,444
03 Jun 20	28.86000 -0.14	30.21	28.61	29.03	563,929
02 Jun 20	29.00000 +0.12	29.25	27.50	28.84	868,574
01 Jun 20	28.88000 -0.45	30.03	28.51	29.64	1,337,131
29 May 20	29.33000 -5.78	32.46	28.87	31.34	2,447,196
28 May 20	35.11000 -0.58	36.50	34.92	36.42	523,836
27 May 20	35.69000 +0.37	36.06	34.00	35.83	419,146
26 May 20	35.32000 +0.32	36.55	34.50	35.02	561,942
22 May 20	35.00000 +0.27	35.29	34.33	34.86	222,811
21 May 20	34.73000 -0.17	35.73	33.66	35.09	389,996
20 May 20	34.90000 +0.40	35.17	33.77	34.70	948,367
19 May 20	34.50000 -0.32	35.93	34.50	35.20	357,007
18 May 20	34.82000 +2.63	35.05	33.01	33.01	472,053
15 May 20	32.19000 +1.59	32.49	29.70	30.76	419,409
14 May 20	30.60000 -0.18	30.93	29.09	29.67	403,803
13 May 20	30.78000 -2.05	32.90	29.56	32.55	465,472
12 May 20	32.83000 -0.15	34.92	32.39	33.36	386,730
11 May 20	32.98000 -1.06	34.19	32.11	33.31	447,685
08 May 20	34.04000 +0.96	34.37	33.16	33.85	279,502
07 May 20	33.08000 +0.81	34.31	32.22	32.75	589,954
06 May 20	32.27000 +1.42	32.66	30.60	30.82	301,978
05 May 20	30.85000 +0.86	31.58	30.09	30.76	842,331
04 May 20	29.99000 +1.02	30.26	28.37	29.24	299,516
01 May 20	28.97000 -1.56	30.35	28.60	29.93	473,545
30 Apr 20	30.53000 -1.25	32.00	30.51	30.79	775,150
29 Apr 20	31.78000 +1.18	32.43	30.39	31.83	431,124
28 Apr 20	30.60000 -1.14	32.85	30.20	32.64	614,025
27 Apr 20	31.74000 +0.65	32.67	31.39	32.35	442,403
24 Apr 20	31.09000 +1.39	31.19	29.15	29.80	319,140
23 Apr 20	29.70000 +1.14	30.77	28.60	28.60	355,345
22 Apr 20	28.56000 +1.61	28.75	27.02	27.62	282,963
21 Apr 20	26.95000 -0.67	27.52	26.21	26.67	370,825
20 Apr 20	27.62000 +0.23	28.64	26.51	26.65	492,089
17 Apr 20	27.39000 +0.85	27.66	26.30	27.42	1,342,342
16 Apr 20	26.54000 +0.00	27.03	25.24	26.52	951,987
15 Apr 20	26.54000 -2.50	28.19	26.05	27.70	1,279,549
14 Apr 20	29.04000 +1.86	29.58	26.81	28.00	1,286,350
13 Apr 20	27.18000 -1.20	29.40	26.36	28.80	1,221,191
09 Apr 20	28.38000 +1.45	28.90	26.32	27.60	1,088,870
08 Apr 20	26.93000 +2.51	27.20	23.19	25.09	1,247,344
07 Apr 20	24.42000 -0.58	26.69	24.09	25.54	1,015,653
06 Apr 20	24.99500 +2.78	25.00	22.46	23.64	984,040
03 Apr 20	22.22000 -2.52	26.94	21.64	24.55	670,610
02 Apr 20	24.74000 -0.34	25.53	23.74	24.61	474,099
01 Apr 20	25.08000 -3.92	28.78	24.78	27.77	744,592
31 Mar 20	29.00000 +2.33	29.00	26.38	26.65	814,472
30 Mar 20	26.67000 +0.00	27.59	25.51	26.98	1,176,754
27 Mar 20	26.67000 -0.72	27.86	25.71	26.10	1,016,763
26 Mar 20	27.39000 +2.69	27.75	24.72	24.92	966,678
25 Mar 20	24.70000 -0.78	26.20	23.27	24.96	962,399
24 Mar 20	25.48000 +1.29	25.49	22.78	24.99	905,530
23 Mar 20	24.19000 -2.43	26.17	22.76	26.17	1,432,709
20 Mar 20	26.62000 +6.12	29.64	20.60	21.41	9,216,532
19 Mar 20	20.50000 +4.39	21.06	15.57	16.17	1,160,625
18 Mar 20	16.11000 -0.71	19.25	14.23	15.63	1,412,860
17 Mar 20	16.82000 -0.83	19.37	16.52	18.18	869,804
16 Mar 20	17.65000 -5.41	20.27	17.05	19.68	1,231,604
13 Mar 20	23.06000 +2.78	23.20	18.88	21.90	1,419,853
12 Mar 20	20.28000 -3.60	23.47	20.25	22.21	998,038
11 Mar 20	23.88000 -4.60	27.95	23.81	27.54	1,149,474
10 Mar 20	28.48000 +1.50	28.55	25.90	27.37	879,228
09 Mar 20	26.98000 -1.94	27.84	24.64	27.05	1,760,995
06 Mar 20	28.92000 -1.07	30.23	28.02	28.15	1,043,294
05 Mar 20	29.99000 -1.07	31.18	29.53	30.76	7,529,408
04 Mar 20	31.06000 -1.53	34.45	30.82	32.01	2,125,098
03 Mar 20	32.59000 +0.38	33.42	31.07	32.19	479,682
02 Mar 20	32.21000 +0.33	33.65	31.26	32.22	837,086
28 Feb 20	31.88000 +1.44	32.19	29.06	29.41	709,750
27 Feb 20	30.44000 -2.26	33.60	30.43	32.28	604,447
26 Feb 20	32.70000 +0.76	34.38	31.91	32.00	302,853
25 Feb 20	31.94000 -1.31	33.69	31.61	33.44	381,935
24 Feb 20	33.25000 -2.89	35.99	32.14	34.99	536,199
21 Feb 20	36.14000 +1.15	36.14	34.29	34.99	290,034
20 Feb 20	34.99000 -0.18	35.15	33.84	35.00	355,874
19 Feb 20	35.17000 +1.10	35.93	34.55	34.94	327,794
18 Feb 20	34.07000 -0.58	36.32	32.90	34.59	248,919
14 Feb 20	34.65000 +0.60	35.26	34.11	34.11	258,660
13 Feb 20	34.05000 -0.60	34.98	33.90	34.37	226,025
12 Feb 20	34.65000 -0.19	35.07	33.77	35.05	258,887
11 Feb 20	34.84000 -1.39	37.60	34.57	36.83	452,375
10 Feb 20	36.23000 +1.24	36.26	34.95	35.04	310,032
07 Feb 20	34.99500 -0.41	35.90	34.85	35.39	403,246
06 Feb 20	35.40000 +0.40	35.97	34.79	35.46	463,502
05 Feb 20	35.00000 +0.50	35.49	34.48	34.93	345,043
04 Feb 20	34.50000 -0.31	35.20	34.18	35.00	464,477
03 Feb 20	34.81000 +0.32	35.35	34.20	34.63	342,361
31 Jan 20	34.49000 -0.44	34.94	33.25	34.77	300,337
30 Jan 20	34.93000 +0.69	35.47	33.01	34.03	298,137
29 Jan 20	34.24000 -0.02	35.08	33.23	34.26	256,800
28 Jan 20	34.26000 -0.54	35.06	33.67	35.00	267,559
27 Jan 20	34.80000 +0.67	35.21	34.00	34.00	328,055
24 Jan 20	34.13000 -0.26	35.13	33.87	34.45	500,225
23 Jan 20	34.39000 +0.23	35.00	33.01	33.95	260,859
22 Jan 20	34.16000 +1.93	34.90	32.24	32.38	332,290
21 Jan 20	32.23000 -2.17	34.45	31.28	34.21	594,825
17 Jan 20	34.40000 -0.60	35.63	34.00	35.33	236,298
16 Jan 20	35.00000 +0.49	35.50	34.47	34.90	594,462
15 Jan 20	34.51000 -0.07	35.09	34.00	34.67	355,413
14 Jan 20	34.58000 +0.97	35.21	33.07	33.61	585,383
13 Jan 20	33.61000 +2.59	34.00	29.74	31.26	472,174
10 Jan 20	31.02000 -2.54	34.97	30.95	33.67	438,332
09 Jan 20	33.56000 -0.62	34.81	32.73	34.61	343,845
08 Jan 20	34.18000 -0.43	35.25	33.51	34.35	305,107
07 Jan 20	34.61000 -0.24	35.55	34.17	35.08	330,167
06 Jan 20	34.85000 +2.63	35.81	31.60	32.55	390,523
03 Jan 20	32.22000 -1.00	33.47	31.69	32.86	845,988
02 Jan 20	33.22000 -1.83	35.17	32.01	35.17	436,688
31 Dec 19	35.05000 -0.39	36.22	34.59	35.48	387,722
30 Dec 19	35.44000 -1.40	37.30	35.02	36.94	453,603
27 Dec 19	36.84000 -6.16	43.01	35.60	42.93	870,299
26 Dec 19	43.00000 -2.50	46.68	42.71	45.68	295,848
24 Dec 19	45.50000 -1.13	47.45	44.89	46.61	510,318
23 Dec 19	46.63000 +5.09	48.36	40.16	41.57	666,682
20 Dec 19	41.54000 +4.79	42.41	36.75	36.85	2,790,642
19 Dec 19	36.75000 -1.71	38.23	36.00	38.00	362,516
18 Dec 19	38.46000 +3.52	38.99	35.05	35.05	368,368
17 Dec 19	34.94000 -0.22	36.98	33.62	35.37	391,623
16 Dec 19	35.16000 -1.34	38.15	34.92	36.39	405,465
13 Dec 19	36.50000 -0.95	37.92	35.29	37.46	201,663
12 Dec 19	37.45000 +0.72	38.38	36.52	36.52	163,278
11 Dec 19	36.73000 -0.20	37.59	36.12	37.00	161,477
10 Dec 19	36.93000 +0.67	39.64	36.46	36.46	256,938
09 Dec 19	36.26000 +3.24	38.56	33.10	33.22	419,837
06 Dec 19	33.02000 +0.82	33.30	32.35	32.35	203,694
05 Dec 19	32.20000 -1.72	34.97	31.91	34.01	228,335
04 Dec 19	33.92000 +3.36	34.07	30.95	31.44	298,250
03 Dec 19	30.56000 -0.58	32.05	30.30	31.03	617,630
02 Dec 19	31.14000 +2.14	31.60	28.95	28.96	237,368
29 Nov 19	29.00000 -0.84	29.97	28.75	29.73	67,684
27 Nov 19	29.84000 +1.55	30.29	28.04	28.29	198,333
26 Nov 19	28.29000 -2.75	31.80	28.09	31.01	262,173
25 Nov 19	31.04000 -2.96	34.88	30.59	34.55	365,404
22 Nov 19	34.00000 +0.46	34.99	33.47	33.47	362,712
21 Nov 19	33.54000 +0.25	35.67	32.59	33.87	310,895
20 Nov 19	33.29000 +3.00	33.30	30.00	30.05	446,124
19 Nov 19	30.29000 +1.22	31.14	28.75	29.38	297,694
18 Nov 19	29.07000 +0.81	30.31	27.38	30.31	460,220
15 Nov 19	28.26000 +0.69	28.92	27.35	27.84	225,761
14 Nov 19	27.57000 +1.29	27.93	25.91	26.38	185,274
13 Nov 19	26.28000 -1.68	28.26	26.20	28.04	179,336
12 Nov 19	27.96000 +1.21	28.34	24.04	27.15	229,616
11 Nov 19	26.75000 -0.31	28.50	26.50	27.72	196,745
08 Nov 19	27.06000 +2.64	27.74	24.22	24.49	290,251
07 Nov 19	24.42000 +2.26	25.42	22.32	22.32	237,792
06 Nov 19	22.16000 -1.05	23.61	21.92	23.23	107,470
05 Nov 19	23.21000 +0.13	23.89	21.91	23.31	142,833
04 Nov 19	23.08000 -1.07	25.11	21.64	24.40	172,726
01 Nov 19	24.15000 +1.54	24.42	22.58	22.83	306,515
31 Oct 19	22.61000 +2.35	22.91	20.20	20.28	342,412
30 Oct 19	20.26000 +0.26	20.69	19.81	20.00	312,394
29 Oct 19	20.00000 +0.56	20.81	19.52	19.56	295,210
28 Oct 19	19.44000 +0.72	19.67	18.65	18.78	276,966
25 Oct 19	18.72000 +0.21	19.43	17.73	18.42	326,227
24 Oct 19	18.51000 +0.03	18.95	18.34	18.58	170,563
23 Oct 19	18.48000 +0.08	19.00	18.19	18.40	259,229
22 Oct 19	18.40000 -0.23	18.92	18.34	18.65	192,230
21 Oct 19	18.63000 +0.42	18.91	18.29	18.38	169,924
18 Oct 19	18.21000 -0.30	18.50	17.84	18.37	211,357
17 Oct 19	18.51000 +0.55	19.00	17.75	18.00	148,431
16 Oct 19	17.96000 -0.66	18.99	17.69	18.52	159,728
15 Oct 19	18.62000 +0.50	18.98	18.06	18.12	180,564
14 Oct 19	18.12000 -0.41	18.81	18.05	18.69	179,258
11 Oct 19	18.53000 -0.22	19.74	18.32	18.98	262,896
10 Oct 19	18.75000 +0.40	19.45	18.16	18.22	355,492
09 Oct 19	18.35000 -0.76	19.29	17.61	19.29	170,812
08 Oct 19	19.11000 -0.52	19.85	18.68	19.40	119,451
07 Oct 19	19.63000 +0.20	19.95	18.51	19.29	217,005
04 Oct 19	19.43000 -0.74	20.99	19.17	20.44	327,804
03 Oct 19	20.17000 +0.60	20.23	19.01	19.49	406,597
02 Oct 19	19.57000 -1.33	21.11	19.33	20.71	276,565
01 Oct 19	20.90000 -0.57	22.68	20.75	21.48	192,770
30 Sep 19	21.47000 +1.34	22.24	19.28	20.22	315,563
27 Sep 19	20.13000 -1.11	22.46	19.71	21.25	412,570
26 Sep 19	21.24000 -2.15	23.81	21.20	23.57	337,014
25 Sep 19	23.39000 -2.07	26.05	23.21	25.53	306,012
24 Sep 19	25.46000 -2.15	28.36	25.11	28.08	391,772
23 Sep 19	27.60500 +1.33	28.25	26.00	26.00	401,160
20 Sep 19	26.27000 +1.74	26.43	24.48	24.59	3,701,133
19 Sep 19	24.53000 -0.22	25.68	24.33	24.83	224,993
18 Sep 19	24.75000 -0.11	25.31	24.43	24.86	167,131
17 Sep 19	24.86000 -0.52	25.70	24.67	25.26	166,006
16 Sep 19	25.38000 -0.53	26.39	24.51	25.91	173,524
13 Sep 19	25.91000 -0.19	26.53	25.33	26.09	194,077
12 Sep 19	26.10000 -0.85	27.29	26.00	27.00	176,445
11 Sep 19	26.95000 +0.40	27.50	26.08	26.56	185,196
10 Sep 19	26.55000 -1.80	29.02	26.25	28.02	221,923
09 Sep 19	28.35000 -2.58	31.11	28.09	30.94	221,915
06 Sep 19	30.93000 -0.39	32.22	30.86	31.18	227,037
05 Sep 19	31.32000 -0.16	32.20	30.65	31.55	201,353
04 Sep 19	31.48000 -0.90	32.30	31.15	32.29	200,708
03 Sep 19	32.38000 +1.90	32.94	30.49	30.60	360,780
30 Aug 19	30.48000 -0.23	31.50	29.10	30.51	136,986
29 Aug 19	30.71000 +1.10	30.92	27.59	29.80	139,796
28 Aug 19	29.61000 -1.65	31.91	29.26	31.25	144,690
27 Aug 19	31.26000 +0.77	31.78	30.05	30.64	171,908
26 Aug 19	30.49000 +1.18	30.98	29.43	29.60	112,278
23 Aug 19	29.31000 -0.49	30.60	28.57	29.99	63,845
22 Aug 19	29.80000 -0.02	30.50	29.66	30.01	100,199
21 Aug 19	29.82000 +1.16	30.00	28.51	28.96	132,992
20 Aug 19	28.66000 +0.61	29.11	27.85	28.02	159,728
19 Aug 19	28.05000 +0.59	29.49	27.44	27.52	222,721
16 Aug 19	27.46000 +0.70	28.32	26.58	26.74	218,102
15 Aug 19	26.76000 +0.87	27.14	25.64	25.64	172,927
14 Aug 19	25.89000 -0.87	26.44	25.32	26.44	128,748
13 Aug 19	26.76000 +0.57	27.09	25.75	26.00	95,540
12 Aug 19	26.19000 -0.69	27.38	25.78	26.50	216,792
09 Aug 19	26.88000 -2.94	29.99	25.69	29.67	441,211
08 Aug 19	29.82000 +0.35	30.49	28.78	29.65	85,580
07 Aug 19	29.47000 +1.59	29.58	27.28	27.64	62,760
06 Aug 19	27.88000 +0.98	28.22	26.71	27.00	60,629
05 Aug 19	26.90000 -1.39	28.11	26.64	28.11	100,611
02 Aug 19	28.29000 -1.40	30.59	27.70	29.64	148,321
01 Aug 19	29.69000 +0.34	32.81	29.35	29.35	296,691
31 Jul 19	29.35000 +1.57	29.50	27.43	27.86	77,811
30 Jul 19	27.78000 -0.91	29.00	27.02	28.88	97,883
29 Jul 19	28.69000 +0.32	29.47	28.03	28.51	101,526
26 Jul 19	28.37000 +1.58	28.94	27.00	27.03	216,703
25 Jul 19	26.79000 -1.33	28.56	26.01	28.12	116,715
24 Jul 19	28.12000 -0.71	30.83	28.00	28.83	105,074
23 Jul 19	28.83000 -1.51	30.66	28.25	30.64	192,942
22 Jul 19	30.34000 +2.83	30.80	27.60	27.60	296,856
19 Jul 19	27.51000 +1.51	28.15	24.06	26.00	298,653
18 Jul 19	26.00000 -0.12	27.00	25.51	26.21	213,303
17 Jul 19	26.12000 +0.18	26.56	25.61	26.00	109,416
16 Jul 19	25.94000 -1.90	27.93	25.41	27.93	174,112
15 Jul 19	27.84000 -0.78	28.73	27.10	28.50	156,056
12 Jul 19	28.62000 -1.15	29.61	28.28	29.61	235,872
11 Jul 19	29.77000 +2.17	31.64	26.98	27.49	230,729
10 Jul 19	27.60000 +0.24	27.95	26.84	27.58	238,872
09 Jul 19	27.36000 -0.84	28.42	27.30	28.30	94,322
08 Jul 19	28.20000 -0.79	28.98	27.91	28.71	210,618
05 Jul 19	28.99000 +0.38	29.15	27.25	28.61	399,918
03 Jul 19	28.61000 +1.57	29.10	27.06	27.06	2,097,780
02 Jul 19	27.04000 -0.33	27.55	25.50	27.26	595,465
01 Jul 19	27.37000 +0.40	27.86	26.09	27.42	325,609
28 Jun 19	26.97000 -0.58	28.00	25.55	27.90	865,466
27 Jun 19	27.55000 +0.00	31.20	25.36	30.61	4,986,106