FUNDMANAGER.co.uk

Twist Bioscience

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	142.70000 +2.93	148.83	134.94	139.77	2,005,434
19 Oct 26	139.77000 +7.02	141.80	133.72	136.99	1,591,119
16 Oct 26	132.75000 -11.74	145.05	130.98	143.88	2,824,083
15 Oct 26	144.49001 -3.67	148.32	130.68	138.09	3,542,330
14 Oct 26	148.16000 -3.17	156.00	144.79	146.69	2,113,530
13 Oct 26	151.33000 -0.53	154.23	146.00	149.00	1,526,872
12 Oct 26	151.86000 -7.92	161.80	147.55	159.78	2,232,849
09 Oct 26	159.78000 +7.73	168.93	152.14	152.69	3,537,954
08 Oct 26	152.05000 -3.60	152.59	144.60	148.00	4,227,213
07 Oct 26	155.64999 -11.32	167.44	152.50	158.26	5,634,330
06 Oct 26	166.97000 -38.03	219.71	164.49	209.55	7,912,010
05 Oct 26	205.00000 +16.33	207.90	189.25	193.46	3,202,206
02 Oct 26	188.67000 +0.62	198.10	183.39	188.76	2,076,131
01 Oct 26	188.05000 -5.19	200.31	187.60	193.10	2,637,059
30 Sep 26	193.24001 +7.11	197.19	187.05	188.75	2,719,068
29 Sep 26	186.13000 +6.53	190.76	179.73	179.90	3,224,602
28 Sep 26	179.60001 -3.23	187.87	175.02	181.82	2,196,600
25 Sep 26	182.83000 -1.20	186.20	177.39	184.03	2,706,304
24 Sep 26	184.03000 +25.53	185.22	156.83	157.72	3,535,194
23 Sep 26	158.50000 -6.10	166.35	157.41	164.35	2,133,952
22 Sep 26	164.60001 -1.23	170.66	162.86	165.83	2,314,631
21 Sep 26	165.83000 -1.16	170.23	160.62	168.40	2,238,753
18 Sep 26	166.99001 +11.43	167.05	156.16	158.04	3,066,995
17 Sep 26	155.56000 +12.49	163.70	150.00	151.43	3,365,423
16 Sep 26	143.07001 +4.97	148.50	137.08	142.28	2,401,461
15 Sep 26	138.10001 +3.35	138.93	131.54	134.04	1,287,374
14 Sep 26	134.75000 +7.53	136.86	121.92	126.04	1,801,889
11 Sep 26	127.22000 +0.37	130.00	125.88	127.92	1,108,622
10 Sep 26	126.85000 +1.33	129.27	120.19	121.66	1,284,818
09 Sep 26	125.52000 -2.54	130.99	122.52	126.51	1,834,803
08 Sep 26	128.06000 +3.34	131.60	120.71	121.38	1,805,774
04 Sep 26	124.72000 -3.99	128.13	123.75	125.19	901,850
03 Sep 26	128.71001 -2.29	133.95	127.42	132.85	1,065,838
02 Sep 26	131.00000 -1.06	140.80	126.42	131.43	1,900,309
01 Sep 26	132.06000 -6.94	138.15	131.00	134.94	1,276,112
31 Aug 26	139.00000 -2.38	140.60	135.00	139.99	1,892,097
28 Aug 26	141.38000 -11.72	153.11	140.99	150.05	1,380,553
27 Aug 26	153.10001 +3.04	155.44	148.44	149.23	1,252,698
26 Aug 26	150.06000 -1.36	154.00	147.00	148.00	1,173,901
25 Aug 26	151.42000 +10.62	154.96	141.41	145.73	2,076,028
24 Aug 26	140.80000 -4.79	145.41	137.37	145.37	1,803,121
21 Aug 26	145.59000 +9.26	145.93	135.05	138.43	1,795,556
20 Aug 26	136.33000 -6.06	145.51	135.17	136.84	2,390,122
19 Aug 26	142.39000 +26.29	142.84	127.75	128.00	3,524,973
18 Aug 26	116.10000 -8.31	123.29	115.28	121.61	1,268,973
17 Aug 26	124.41000 +5.84	124.98	116.91	116.91	976,392
14 Aug 26	118.57000 -6.72	124.71	118.44	124.09	1,140,537
13 Aug 26	125.29000 +0.08	126.40	122.14	126.22	911,612
12 Aug 26	125.21000 +2.09	125.38	120.50	123.96	1,605,465
11 Aug 26	123.12000 -1.76	125.63	120.65	125.63	1,055,763
10 Aug 26	124.88000 +9.21	125.66	113.18	113.56	2,536,002
07 Aug 26	115.67000 +6.59	118.32	109.26	110.89	1,561,416
06 Aug 26	109.08000 -5.93	113.76	108.62	113.76	1,832,331
05 Aug 26	115.01000 +15.57	115.56	104.49	104.50	3,292,043
04 Aug 26	99.44500 -1.61	106.58	98.89	106.58	1,236,982
03 Aug 26	101.06000 +9.51	102.34	80.59	81.60	2,935,949
31 Jul 26	91.55000 +0.22	93.57	88.30	93.07	1,494,153
30 Jul 26	91.33000 +5.86	91.92	86.50	87.75	1,656,301
29 Jul 26	85.47000 -3.08	89.19	82.80	87.41	1,459,873
28 Jul 26	88.55000 +2.01	88.64	82.92	85.45	1,408,371
27 Jul 26	86.54000 -3.73	95.31	85.00	93.50	1,347,380
24 Jul 26	90.27000 -2.17	94.50	88.86	93.69	1,045,442
23 Jul 26	92.44000 -1.77	97.45	92.37	93.01	1,210,720
22 Jul 26	94.21000 -1.65	96.15	92.70	95.71	1,069,712
21 Jul 26	95.86000 +8.41	96.13	85.20	87.83	913,966
20 Jul 26	87.45000 -6.40	96.76	87.32	96.16	930,192
17 Jul 26	93.85000 +2.62	93.95	85.02	87.60	1,161,320
16 Jul 26	91.23000 -1.38	93.78	88.64	92.47	1,723,236
15 Jul 26	92.61000 +0.08	94.19	90.21	92.55	1,192,276
14 Jul 26	92.53000 +2.18	94.68	91.43	94.53	1,297,960
13 Jul 26	90.35000 -0.29	92.79	89.13	90.49	850,064
10 Jul 26	90.63500 -3.03	94.68	88.04	93.74	1,352,560
09 Jul 26	93.67000 +4.29	96.41	90.84	91.00	1,263,077
08 Jul 26	89.38000 -1.65	91.98	87.57	90.08	1,722,314
07 Jul 26	91.03000 -8.90	101.31	89.10	99.78	2,602,771
06 Jul 26	99.93000 +0.69	104.40	95.00	96.80	1,446,364
02 Jul 26	99.24000 -3.01	105.47	97.52	103.85	1,523,824
01 Jul 26	102.25000 -0.63	104.65	99.91	101.16	1,501,430
30 Jun 26	102.88000 +4.52	103.22	97.12	98.03	1,986,961
29 Jun 26	98.36000 -1.48	101.08	96.32	100.00	1,658,034
26 Jun 26	99.84000 +3.19	104.23	94.79	95.40	4,263,494
25 Jun 26	96.65000 +5.30	98.40	91.88	93.14	2,780,385
24 Jun 26	91.35000 +6.35	93.80	85.50	86.16	2,440,039
23 Jun 26	85.00000 -0.17	87.54	81.55	82.29	1,768,300
22 Jun 26	85.17000 -2.39	89.71	84.04	88.30	2,354,349
18 Jun 26	87.56000 +4.69	87.77	84.13	85.67	3,937,997
17 Jun 26	82.87000 -2.08	88.46	81.62	84.95	1,822,864
16 Jun 26	84.95000 +4.16	86.94	80.63	81.02	2,481,190
15 Jun 26	80.79000 +4.62	82.99	77.29	79.35	2,642,802
12 Jun 26	76.17000 +2.12	78.28	75.01	75.02	2,612,144
11 Jun 26	74.05000 +6.28	74.28	68.45	69.20	2,742,640
10 Jun 26	67.77000 -2.29	71.77	67.24	69.40	1,145,125
09 Jun 26	70.06000 +0.02	73.44	66.43	71.46	1,794,052
08 Jun 26	70.04000 +0.82	70.82	68.07	70.71	1,395,038
05 Jun 26	69.22000 -4.71	73.70	68.29	72.34	2,471,865
04 Jun 26	73.93000 +1.60	80.50	72.08	73.02	2,039,876
03 Jun 26	72.33000 +2.18	72.99	68.83	69.81	1,430,373
02 Jun 26	70.15000 +2.29	70.29	66.94	66.94	1,086,627
01 Jun 26	67.86000 +0.99	68.14	63.99	66.87	1,293,342
29 May 26	66.87000 -2.16	71.04	66.64	69.09	1,970,933
28 May 26	69.03000 +4.86	69.20	63.00	64.10	2,259,720
27 May 26	64.17000 -0.70	66.94	63.74	65.68	1,258,897
26 May 26	64.87000 +4.30	65.60	60.60	61.04	1,599,952
22 May 26	60.57000 +1.74	61.95	56.38	58.53	1,617,812
21 May 26	58.83500 +5.17	59.32	51.79	52.61	2,026,197
20 May 26	53.66000 +4.16	55.13	48.85	50.29	2,109,572
19 May 26	49.50000 -0.29	50.26	48.03	49.29	869,838
18 May 26	49.79000 +0.62	52.34	48.80	50.47	1,144,380
15 May 26	49.17000 -3.78	52.65	48.00	51.31	2,577,705
14 May 26	52.95000 -1.44	56.13	52.88	54.87	912,949
13 May 26	54.39000 -1.56	56.08	52.75	55.30	984,885
12 May 26	55.95000 -0.26	57.63	54.00	56.12	1,143,391
11 May 26	56.21000 -0.64	57.65	55.60	57.08	1,146,196
08 May 26	56.85000 -1.69	59.00	56.00	58.69	1,090,035
07 May 26	58.54000 -0.99	59.60	57.68	59.25	1,550,660
06 May 26	59.53000 +2.83	60.58	57.00	57.06	1,445,690
05 May 26	56.70000 +0.51	60.44	55.67	58.32	1,636,929
04 May 26	56.19000 -4.21	59.99	56.01	59.20	2,574,955
01 May 26	60.40000 +1.95	60.95	57.72	58.80	2,717,884
30 Apr 26	58.45000 +1.75	60.60	56.74	57.50	1,552,457
29 Apr 26	56.70000 -2.45	58.92	56.12	58.58	1,028,591
28 Apr 26	59.15000 -1.85	60.84	58.56	60.23	815,048
27 Apr 26	61.00000 +0.06	62.50	59.65	61.83	1,080,404
24 Apr 26	60.94000 +2.09	61.77	58.52	59.62	933,675
23 Apr 26	58.85000 -4.35	62.99	56.86	62.66	1,737,931
22 Apr 26	63.20000 +0.59	66.06	62.92	63.90	2,021,701
21 Apr 26	62.61000 +0.73	65.10	62.12	63.14	1,658,521
20 Apr 26	61.88000 +2.07	62.08	58.99	59.72	1,033,625
17 Apr 26	59.81000 +3.58	61.61	57.88	58.33	1,519,721
16 Apr 26	56.23000 -1.39	58.26	55.50	57.75	1,426,448
15 Apr 26	57.62000 +0.21	59.90	56.05	57.41	1,158,296
14 Apr 26	57.41000 +7.03	59.00	50.99	51.00	2,938,679
13 Apr 26	50.38000 +2.47	50.69	47.56	47.81	980,826
10 Apr 26	47.91000 -0.93	49.08	47.11	48.81	726,825
09 Apr 26	48.84000 -2.33	50.92	48.79	50.92	735,878
08 Apr 26	51.17000 +1.05	54.19	50.85	53.04	1,062,220
07 Apr 26	50.12000 -1.06	50.80	49.02	50.18	1,176,800
06 Apr 26	51.18000 +0.97	51.95	50.06	50.21	671,114
02 Apr 26	50.21000 +0.67	51.00	46.56	46.99	967,491
01 Apr 26	49.54000 +2.02	51.28	48.22	48.89	1,263,142
31 Mar 26	47.52000 +4.26	47.64	43.98	44.50	1,441,328
30 Mar 26	43.26000 -1.27	45.33	42.68	45.33	1,091,634
27 Mar 26	44.53000 -2.22	46.71	43.87	46.59	1,076,468
26 Mar 26	46.75000 -1.89	49.22	46.39	47.59	998,641
25 Mar 26	48.64000 +1.15	50.82	48.48	48.82	1,924,452
24 Mar 26	47.49000 +2.99	47.55	43.01	43.67	1,449,523
23 Mar 26	44.50000 +2.43	45.56	43.35	44.18	1,766,524
20 Mar 26	42.07000 -2.73	44.68	41.52	44.60	1,338,911
19 Mar 26	44.80000 +0.34	45.69	42.66	43.33	727,907
18 Mar 26	44.46000 -2.82	47.36	44.40	46.55	1,006,255
17 Mar 26	47.28000 +2.27	47.41	45.29	45.39	936,017
16 Mar 26	45.01000 +1.73	45.40	43.57	43.57	707,263
13 Mar 26	43.28000 +0.26	44.85	42.68	43.95	769,432
12 Mar 26	43.02000 -3.84	46.21	42.52	45.85	1,016,713
11 Mar 26	46.86000 +1.47	47.34	44.24	44.32	787,585
10 Mar 26	45.39500 -2.94	49.00	45.26	48.31	851,232
09 Mar 26	48.33000 +1.39	48.38	44.50	46.36	1,240,724
06 Mar 26	46.94000 -1.72	47.83	45.76	46.29	842,463
05 Mar 26	48.66000 +0.60	49.25	46.59	47.00	1,171,695
04 Mar 26	48.06000 +1.41	49.31	46.83	46.92	1,056,237
03 Mar 26	46.65000 +0.76	47.63	42.89	43.22	810,489
02 Mar 26	45.89000 -1.03	46.42	44.72	44.95	784,866
27 Feb 26	46.92000 -1.79	48.11	46.06	47.47	774,847
26 Feb 26	48.71000 -0.87	50.02	46.34	49.35	834,393
25 Feb 26	49.58000 +1.04	50.72	48.91	48.96	843,484
24 Feb 26	48.54000 +0.45	49.22	46.65	47.83	917,820
23 Feb 26	48.09000 -0.50	48.09	46.04	47.43	1,120,241
20 Feb 26	48.59000 -3.90	50.94	47.16	49.90	2,055,595
19 Feb 26	52.49000 -2.43	54.39	51.82	54.11	1,372,789
18 Feb 26	54.92000 +2.04	57.88	52.48	52.49	2,339,340
17 Feb 26	52.88000 +3.77	53.42	48.64	48.88	2,199,654
13 Feb 26	49.11000 +1.45	50.17	47.62	47.62	1,063,800
12 Feb 26	47.66000 -1.98	50.65	46.96	49.83	1,967,045
11 Feb 26	49.64000 +0.58	49.94	47.90	49.93	1,569,947
10 Feb 26	49.06000 +1.59	49.80	47.00	47.44	1,023,794
09 Feb 26	47.47000 -1.77	48.45	46.17	48.31	1,071,126
06 Feb 26	49.24000 +2.14	49.72	47.00	48.72	2,064,766
05 Feb 26	47.10000 -1.02	48.13	45.79	47.13	2,159,183
04 Feb 26	48.12000 +1.80	48.73	44.91	46.89	2,183,495
03 Feb 26	46.32000 -0.49	48.21	45.00	46.62	2,202,584
02 Feb 26	46.81000 +5.74	47.74	42.64	43.46	2,722,293
30 Jan 26	41.07000 -0.51	41.78	39.66	41.29	1,584,831
29 Jan 26	41.58000 -0.43	41.92	40.40	41.62	944,466
28 Jan 26	42.01000 -0.59	43.18	40.70	42.59	994,359
27 Jan 26	42.60000 +0.14	43.33	41.78	42.40	866,457
26 Jan 26	42.46000 -0.48	43.26	41.81	42.68	1,265,535
23 Jan 26	42.94000 -2.21	45.50	42.75	44.89	1,126,010
22 Jan 26	45.15000 +1.50	45.76	43.77	44.16	1,416,436
21 Jan 26	43.65000 +2.00	44.15	41.29	41.81	1,218,955
20 Jan 26	41.65000 +0.24	42.50	39.13	39.14	1,394,229
16 Jan 26	41.41000 +0.14	42.60	40.20	41.77	1,298,477
15 Jan 26	41.27000 +1.24	41.77	39.85	40.51	989,273
14 Jan 26	40.03000 -0.19	40.90	38.65	39.97	1,176,768
13 Jan 26	40.22000 +2.18	41.34	38.11	38.63	1,983,971
12 Jan 26	38.04000 +2.72	39.80	36.03	36.56	1,642,800
09 Jan 26	35.32000 +0.58	35.81	34.86	35.21	863,692
08 Jan 26	34.74000 -1.81	36.40	34.55	36.19	1,592,624
07 Jan 26	36.55000 -0.32	37.73	36.51	37.26	1,487,850
06 Jan 26	36.87000 +2.53	37.47	34.50	34.57	2,015,925
05 Jan 26	34.34000 +1.95	35.18	32.53	32.65	1,344,937
02 Jan 26	32.39000 +0.67	32.95	31.43	31.73	921,281
31 Dec 25	31.72000 -0.43	32.10	31.00	32.05	838,360
30 Dec 25	32.15000 -0.70	32.71	31.88	32.66	950,151
29 Dec 25	32.85000 -0.20	33.12	32.10	32.74	1,027,405
26 Dec 25	33.05000 -0.53	33.58	32.50	33.58	680,847
24 Dec 25	33.58000 -0.26	34.10	32.93	33.81	366,000
23 Dec 25	33.84000 -1.22	34.90	33.28	34.53	804,011
22 Dec 25	35.06000 +2.55	35.39	32.70	32.82	1,348,637
19 Dec 25	32.51000 +0.59	33.10	31.73	32.07	1,538,198
18 Dec 25	31.92000 -0.21	33.75	31.58	32.92	1,453,148
17 Dec 25	32.13000 +1.00	33.42	30.61	31.05	1,734,982
16 Dec 25	31.13000 +0.06	31.49	30.21	30.99	1,450,706
15 Dec 25	31.07000 +0.14	31.78	30.47	31.78	878,003
12 Dec 25	30.93000 -1.19	32.74	30.72	32.12	1,000,866
11 Dec 25	32.12000 -0.66	33.31	31.65	32.52	931,482
10 Dec 25	32.78000 +1.20	33.17	31.24	31.67	1,316,321
09 Dec 25	31.58000 -0.64	32.58	31.19	32.16	900,060
08 Dec 25	32.22000 -0.08	33.24	31.39	33.20	1,874,831
05 Dec 25	32.30000 -0.51	32.80	31.84	32.63	1,007,547
04 Dec 25	32.81000 +1.64	33.21	30.42	31.15	1,186,111
03 Dec 25	31.17000 +1.47	31.88	29.60	30.02	1,364,024
02 Dec 25	29.70000 -0.16	30.06	28.90	29.91	1,147,217
01 Dec 25	29.86000 -2.15	31.46	29.74	31.26	1,588,369
28 Nov 25	32.01000 +0.31	32.10	31.22	31.80	496,776
26 Nov 25	31.70000 +0.59	31.78	30.58	31.00	1,067,616
25 Nov 25	31.11000 +1.78	31.48	28.88	29.33	1,507,739
24 Nov 25	29.33000 +0.77	29.56	28.27	28.83	1,642,902
21 Nov 25	28.56000 +2.49	29.46	25.67	25.90	2,607,616
20 Nov 25	26.07000 +0.62	28.20	25.89	26.17	2,102,958
19 Nov 25	25.45000 -0.55	26.18	25.23	26.03	1,489,124
18 Nov 25	26.00000 -0.46	26.75	24.41	26.03	2,693,915
17 Nov 25	26.46000 -0.41	27.37	25.50	26.74	3,591,960
14 Nov 25	26.87000 -3.03	27.25	23.30	26.32	5,759,225
13 Nov 25	29.90000 -1.97	31.93	29.54	31.42	1,639,743
12 Nov 25	31.87000 +0.55	32.08	30.75	31.12	1,534,729
11 Nov 25	31.32000 +0.36	31.89	30.44	30.90	1,495,130
10 Nov 25	30.96000 +0.69	32.05	30.79	31.11	1,301,695
07 Nov 25	30.27000 -0.36	30.33	28.72	30.01	1,205,277
06 Nov 25	30.63000 -0.89	31.29	29.43	30.90	1,305,217
05 Nov 25	31.52000 +1.46	31.75	29.07	30.00	1,393,279
04 Nov 25	30.06000 -1.51	31.40	29.72	31.00	1,907,886
03 Nov 25	31.57000 -1.32	33.30	30.97	32.87	1,225,171
31 Oct 25	32.89000 +1.72	34.08	31.01	31.21	1,161,358
30 Oct 25	31.17000 -1.04	32.75	30.92	31.99	1,104,393
29 Oct 25	32.21000 -1.36	34.00	31.94	33.22	1,215,962
28 Oct 25	33.57000 -0.61	34.44	33.28	34.09	865,933
27 Oct 25	34.18000 +0.07	35.13	33.22	34.75	1,421,597
24 Oct 25	34.11000 +2.28	34.18	32.00	32.84	1,597,661
23 Oct 25	31.83000 +0.77	31.95	30.34	31.00	1,222,537
22 Oct 25	31.06000 -2.33	33.22	30.68	32.77	2,251,760
21 Oct 25	33.39000 +0.65	34.12	31.96	32.83	2,116,931
20 Oct 25	32.74000 +4.58	33.17	28.67	28.84	2,952,929
17 Oct 25	28.16000 -2.59	31.02	28.12	30.03	2,171,797
16 Oct 25	30.75000 -1.29	33.00	30.55	32.42	1,920,192
15 Oct 25	32.04000 +1.49	32.53	30.96	31.19	1,719,898
14 Oct 25	30.55000 +0.41	31.40	29.00	29.54	1,347,802
13 Oct 25	30.14000 -1.05	31.62	29.40	31.10	1,617,611
10 Oct 25	31.19000 -0.70	33.86	29.99	33.32	2,506,860
09 Oct 25	31.89000 -0.90	33.52	31.82	32.75	1,466,831
08 Oct 25	32.79000 +1.67	33.99	30.65	31.20	2,438,622
07 Oct 25	31.12000 -0.73	33.51	31.03	32.14	2,900,455
06 Oct 25	31.85000 +0.78	32.99	30.86	31.57	2,388,110
03 Oct 25	31.07000 +0.39	33.12	30.69	31.04	1,965,370
02 Oct 25	30.68000 +1.42	31.28	28.89	29.44	2,104,943
01 Oct 25	29.26000 +1.12	29.88	28.10	28.16	1,948,600
30 Sep 25	28.14000 +1.14	28.33	26.81	27.20	1,447,882
29 Sep 25	27.00000 +0.09	27.51	26.66	27.04	1,258,454
26 Sep 25	26.91000 +0.16	27.01	26.34	26.93	1,247,040
25 Sep 25	26.75000 -0.27	27.28	26.20	26.58	1,429,948
24 Sep 25	27.02000 -0.62	28.15	26.72	27.74	1,294,032
23 Sep 25	27.64000 -0.17	28.72	27.60	27.87	1,247,420
22 Sep 25	27.81000 -0.08	28.59	27.22	27.75	1,336,924
19 Sep 25	27.89000 -0.06	28.58	27.73	28.08	2,855,775
18 Sep 25	27.95000 +0.98	28.46	27.58	27.62	1,630,480
17 Sep 25	26.97000 -0.11	28.24	26.48	27.30	1,720,180
16 Sep 25	27.08000 +1.36	27.23	25.13	25.74	2,311,511
15 Sep 25	25.72000 +0.41	25.79	25.05	25.55	1,633,703
12 Sep 25	25.31000 -0.30	25.56	24.91	25.35	1,503,445
11 Sep 25	25.61000 +1.45	25.95	24.18	24.29	1,964,671
10 Sep 25	24.16000 -0.93	25.40	24.07	25.40	1,999,284
09 Sep 25	25.09000 -1.16	26.52	24.34	26.35	1,711,799
08 Sep 25	26.25000 +0.49	26.42	25.13	25.90	2,250,408
05 Sep 25	25.76000 +0.13	26.70	25.34	25.90	1,266,159
04 Sep 25	25.63000 -0.37	25.91	24.97	25.91	1,352,517
03 Sep 25	26.00000 -0.24	27.02	25.86	26.44	1,284,362
02 Sep 25	26.24000 -0.73	27.29	25.48	26.84	1,528,494
29 Aug 25	26.97000 +0.38	27.07	26.22	26.58	1,199,842
28 Aug 25	26.59000 -0.60	27.50	26.30	27.31	1,540,023
27 Aug 25	27.19000 -0.53	27.89	27.06	27.55	621,816
26 Aug 25	27.72000 +0.33	27.95	27.25	27.50	736,065
25 Aug 25	27.39000 -1.20	28.70	27.31	28.54	1,000,634
22 Aug 25	28.59000 +2.12	28.78	26.47	26.55	1,089,861
21 Aug 25	26.47000 +0.02	27.16	25.73	26.12	916,498
20 Aug 25	26.45000 -1.13	27.53	25.88	27.51	1,404,242
19 Aug 25	27.58000 -0.44	28.06	27.04	28.06	1,445,275
18 Aug 25	28.02000 -0.10	28.40	27.83	28.04	1,195,785
15 Aug 25	28.12000 -0.72	29.27	28.01	29.27	1,747,661
14 Aug 25	28.84000 +0.19	29.71	28.10	28.89	3,102,614
13 Aug 25	28.65000 +1.20	29.58	27.82	27.96	3,860,012
12 Aug 25	27.45000 -0.18	28.36	27.30	27.91	2,202,571
11 Aug 25	27.63000 +1.99	27.69	25.50	25.74	2,548,599
08 Aug 25	25.64000 +0.64	25.95	24.88	25.40	1,969,175
07 Aug 25	25.00000 -0.90	26.50	24.28	26.00	1,943,331
06 Aug 25	25.90000 -1.62	27.72	25.63	27.72	3,235,712
05 Aug 25	27.52000 -2.69	31.19	27.50	31.01	2,466,076
04 Aug 25	30.21000 -3.47	30.44	27.52	30.07	4,900,478
01 Aug 25	33.68000 +0.11	33.99	32.38	32.50	1,382,860
31 Jul 25	33.57000 -1.16	34.93	33.44	34.26	1,164,833
30 Jul 25	34.73000 +0.04	35.90	34.51	34.89	1,259,078
29 Jul 25	34.69000 -1.84	36.76	34.25	36.74	884,156
28 Jul 25	36.53000 +0.54	37.12	35.16	36.21	1,017,090
25 Jul 25	35.99000 +0.91	36.07	34.45	35.62	871,932
24 Jul 25	35.08000 -0.95	35.99	34.96	35.49	1,008,399
23 Jul 25	36.03000 +0.20	36.95	35.15	36.38	1,097,228
22 Jul 25	35.83000 +1.06	36.12	35.09	35.09	685,410
21 Jul 25	34.77000 -0.40	36.01	34.16	35.69	1,026,764
18 Jul 25	35.17000 -0.68	36.46	35.00	36.38	624,172
17 Jul 25	35.85000 -0.84	37.22	35.57	36.74	658,415
16 Jul 25	36.69000 +0.32	37.27	35.75	36.64	714,539
15 Jul 25	36.37000 -1.43	38.60	35.91	38.38	757,746
14 Jul 25	37.80000 -0.23	38.50	37.26	37.52	1,347,757
11 Jul 25	38.03000 -0.44	38.26	37.25	37.56	679,146
10 Jul 25	38.47000 -0.65	39.37	38.30	39.20	886,982
09 Jul 25	39.12000 +2.14	39.28	37.30	37.62	1,078,982
08 Jul 25	36.98000 +1.39	37.56	35.90	36.20	1,002,237
07 Jul 25	35.59000 -2.58	38.01	35.44	37.59	1,061,496
03 Jul 25	38.17000 +0.49	38.29	37.19	37.75	445,333
02 Jul 25	37.68000 +0.93	38.86	35.92	36.39	1,162,362
01 Jul 25	36.75000 -0.04	37.97	35.88	36.32	680,842
30 Jun 25	36.79000 +0.86	37.21	36.28	36.33	753,272
27 Jun 25	35.93000 -1.01	37.14	35.13	37.07	1,562,298
26 Jun 25	36.94000 -0.05	37.48	36.08	36.64	801,684
25 Jun 25	36.99000 +1.14	37.72	34.85	35.51	1,472,453
24 Jun 25	35.85000 +0.52	36.34	35.33	35.83	741,257
23 Jun 25	35.33000 +0.69	35.84	33.94	34.19	925,963
20 Jun 25	34.64000 -1.25	36.35	34.51	36.30	1,488,350
18 Jun 25	35.89000 +1.97	36.39	33.41	33.66	1,072,187
17 Jun 25	33.92000 -1.12	34.99	33.70	34.40	731,213
16 Jun 25	35.04000 +1.52	35.15	32.78	33.74	922,616
13 Jun 25	33.52000 -0.11	33.96	32.09	32.53	717,422
12 Jun 25	33.63000 -1.52	34.82	33.54	34.68	924,009
11 Jun 25	35.15000 +0.70	36.14	34.73	34.86	1,321,707
10 Jun 25	34.45000 +1.09	35.11	33.23	33.72	1,273,991
09 Jun 25	33.36000 +1.79	33.81	31.26	32.24	1,535,749
06 Jun 25	31.57000 +1.24	32.84	30.91	31.39	1,429,725
05 Jun 25	30.33000 -0.11	30.95	29.43	30.36	870,290
04 Jun 25	30.44000 -0.44	31.80	29.91	30.91	1,019,994
03 Jun 25	30.88000 -0.19	32.25	30.02	31.12	1,437,319
02 Jun 25	31.06500 +1.77	31.77	29.31	29.39	1,909,450
30 May 25	29.30000 +0.41	30.32	27.78	28.61	1,250,046
29 May 25	28.89000 +0.56	28.95	27.77	28.57	1,192,151
28 May 25	28.33000 -1.08	29.50	28.10	29.32	1,142,666
27 May 25	29.41000 +1.15	29.52	28.32	29.06	1,289,697
23 May 25	28.26000 +0.10	28.44	27.12	27.40	781,687
22 May 25	28.16000 -0.31	28.67	27.80	28.35	1,320,739
21 May 25	28.47000 -2.44	30.80	28.37	30.38	1,137,757
20 May 25	30.91000 +0.52	31.07	29.59	30.40	984,938
19 May 25	30.39000 -0.54	30.85	29.61	30.27	1,131,965
16 May 25	30.93000 +0.83	31.02	29.67	30.49	1,275,637
15 May 25	30.10000 +0.58	30.35	28.46	29.59	1,125,685
14 May 25	29.52000 -2.77	32.63	29.44	32.44	1,544,752
13 May 25	32.29000 -0.66	33.52	31.74	33.10	1,158,408
12 May 25	32.95000 +2.13	33.46	31.75	31.75	1,110,693
09 May 25	30.82000 -1.79	33.59	30.72	32.50	1,158,614
08 May 25	32.61000 -0.17	33.68	31.83	32.74	1,051,738
07 May 25	32.78000 +0.03	33.14	31.56	33.04	1,189,095
06 May 25	32.75000 -3.18	35.67	32.63	35.31	1,963,608
05 May 25	35.93000 -3.31	42.07	35.25	42.07	2,073,139
02 May 25	39.24000 +1.53	40.45	38.45	38.45	1,459,508
01 May 25	37.71000 -0.61	38.82	36.83	38.56	1,178,285
30 Apr 25	38.32000 -1.36	38.77	37.44	38.44	922,871
29 Apr 25	39.68000 -0.22	40.36	38.64	40.10	942,892
28 Apr 25	39.90000 -0.21	41.17	38.69	40.27	798,828
25 Apr 25	40.11000 -0.06	40.59	39.06	39.72	634,905
24 Apr 25	40.17000 +2.55	40.28	37.24	37.67	703,614
23 Apr 25	37.62000 +0.68	40.68	37.57	39.40	1,123,631
22 Apr 25	36.94000 +2.38	37.35	35.17	35.54	813,965
21 Apr 25	34.56000 -2.24	36.54	33.71	36.00	1,386,411
17 Apr 25	36.80000 -1.65	38.37	36.58	38.37	747,279
16 Apr 25	38.45000 -1.05	39.67	37.46	39.05	1,207,176
15 Apr 25	39.50000 -0.32	40.85	38.60	39.95	828,997
14 Apr 25	39.82000 +0.97	40.35	38.59	39.40	1,659,035
11 Apr 25	38.85000 +2.22	39.40	36.07	36.79	1,135,813
10 Apr 25	36.63000 -3.64	38.27	34.91	37.84	1,682,573
09 Apr 25	40.27000 +5.09	41.27	34.17	34.17	2,588,911
08 Apr 25	35.18000 -1.81	39.69	34.38	38.67	1,308,983
07 Apr 25	36.99000 +0.80	40.42	33.16	33.55	2,150,078
04 Apr 25	36.19000 -1.31	37.53	33.68	35.81	2,398,392
03 Apr 25	37.50000 -0.71	38.20	34.76	34.76	1,760,532
02 Apr 25	38.21000 -0.73	40.38	37.57	38.38	1,540,025
01 Apr 25	38.94000 -0.32	40.80	37.44	39.14	1,115,963
31 Mar 25	39.26000 -1.10	39.87	37.12	38.89	1,265,628
28 Mar 25	40.36000 -1.22	41.44	39.76	41.08	559,838
27 Mar 25	41.58000 -0.30	42.32	40.30	41.69	643,747
26 Mar 25	41.88000 -2.37	44.94	41.25	44.14	810,041
25 Mar 25	44.25000 -0.69	44.85	43.39	44.84	666,168
24 Mar 25	44.94000 +2.05	45.25	43.44	43.66	725,302
21 Mar 25	42.89000 +0.84	43.57	40.50	41.86	1,319,953
20 Mar 25	42.05000 +0.35	43.10	40.73	40.73	911,445
19 Mar 25	41.70000 +1.13	43.28	40.30	41.04	963,538
18 Mar 25	40.57000 -1.77	41.73	39.77	41.13	749,629
17 Mar 25	42.34000 +2.38	42.64	39.26	39.81	861,935
14 Mar 25	39.96000 +0.84	40.89	39.50	40.06	767,294
13 Mar 25	39.12000 -0.20	39.80	37.92	39.13	1,013,302
12 Mar 25	39.32000 +0.19	41.45	38.47	40.21	1,103,467
11 Mar 25	39.13000 +2.42	40.63	35.54	36.54	1,776,850
10 Mar 25	36.71000 -2.72	38.87	34.67	38.33	1,733,462
07 Mar 25	39.43000 +0.25	39.73	35.21	38.97	1,257,733
06 Mar 25	39.18000 -2.87	42.25	38.94	40.52	1,166,212
05 Mar 25	42.05000 +2.37	42.30	39.24	39.76	1,350,987
04 Mar 25	39.68000 +2.57	40.83	34.35	36.00	2,703,276
03 Mar 25	37.11000 -1.71	39.27	36.34	39.04	1,707,176
28 Feb 25	38.82000 +0.26	39.92	37.60	38.15	934,819
27 Feb 25	38.56000 -2.77	42.23	38.48	41.58	842,727
26 Feb 25	41.33000 +0.52	42.64	40.61	40.88	711,411
25 Feb 25	40.81000 -0.39	41.76	39.06	41.19	1,161,139
24 Feb 25	41.20000 -0.11	42.33	40.60	41.67	1,038,580
21 Feb 25	41.31000 -3.77	46.37	40.90	45.91	1,565,912
20 Feb 25	45.08000 -2.90	48.58	44.33	47.97	801,360
19 Feb 25	47.98000 +1.28	48.42	45.90	46.70	926,990
18 Feb 25	46.70000 -0.89	51.00	46.24	49.40	1,034,008
14 Feb 25	47.59000 +0.72	48.34	46.81	47.50	800,173
13 Feb 25	46.87000 +1.50	47.18	44.81	46.10	824,287
12 Feb 25	45.37000 -0.83	46.21	43.92	45.33	1,182,655
11 Feb 25	46.20000 -2.43	48.70	46.17	47.50	1,011,505
10 Feb 25	48.63000 -3.67	51.80	47.66	51.80	1,594,808
07 Feb 25	52.30000 -1.40	54.26	51.04	53.71	857,200
06 Feb 25	53.70000 +0.04	54.74	52.85	54.00	1,056,958
05 Feb 25	53.66000 +1.64	54.18	51.39	52.02	918,212
04 Feb 25	52.02000 -0.73	54.39	49.43	53.39	825,881
03 Feb 25	52.75000 +0.38	53.01	45.30	45.30	1,533,964
31 Jan 25	52.37000 +1.23	53.95	50.69	51.33	1,127,521
30 Jan 25	51.14000 +1.62	52.90	50.25	50.25	714,104
29 Jan 25	49.52000 -2.34	51.49	49.40	51.01	808,342
28 Jan 25	51.86000 -0.37	52.91	51.01	52.51	410,496
27 Jan 25	52.23000 -1.84	54.21	50.68	51.18	580,062
24 Jan 25	54.07000 +0.77	55.33	52.60	53.25	989,831
23 Jan 25	53.30000 +0.96	55.18	49.13	51.75	995,367
22 Jan 25	52.34000 +1.89	53.90	50.45	50.51	768,206
21 Jan 25	50.45000 +2.89	51.36	48.24	48.33	721,247
17 Jan 25	47.56000 +1.69	48.80	46.01	46.91	616,744
16 Jan 25	45.87000 +0.39	46.28	44.35	45.46	670,550
15 Jan 25	45.48000 +2.73	47.28	44.74	45.00	727,553
14 Jan 25	42.75000 -0.83	45.97	42.28	44.26	915,537
13 Jan 25	43.58000 -0.02	43.62	41.06	42.35	489,443
10 Jan 25	43.60000 -1.52	44.78	42.67	43.50	803,767
08 Jan 25	45.12000 -0.50	45.79	43.48	45.20	641,896
07 Jan 25	45.62000 -2.89	51.31	45.28	48.78	814,422
06 Jan 25	48.51000 +1.18	49.35	47.36	47.36	620,879
03 Jan 25	47.33000 +2.02	47.85	45.10	45.34	512,077
02 Jan 25	45.31000 -1.16	47.25	44.59	47.25	622,224
31 Dec 24	46.47000 -0.76	47.80	46.08	47.33	512,799
30 Dec 24	47.23000 -0.94	47.85	45.76	47.15	457,406
27 Dec 24	48.16500 -1.06	48.77	46.42	48.59	600,719
26 Dec 24	49.22500 +0.32	49.38	47.64	48.34	486,878
24 Dec 24	48.90000 +0.78	49.21	47.71	48.19	221,751
23 Dec 24	48.12000 +0.18	48.49	46.47	47.89	685,223
20 Dec 24	47.94000 +4.32	48.00	42.89	43.29	2,277,348
19 Dec 24	43.62000 -0.99	45.18	43.15	44.61	918,530
18 Dec 24	44.61000 -3.79	48.91	43.68	48.47	1,065,337
17 Dec 24	48.40000 -0.03	49.70	47.33	47.66	738,383
16 Dec 24	48.43000 +0.93	49.75	46.64	46.88	927,379
13 Dec 24	47.50000 +0.11	48.09	46.56	47.93	811,693
12 Dec 24	47.39000 -1.47	50.24	47.07	48.44	781,488
11 Dec 24	48.86000 -2.70	52.57	48.36	52.44	828,530
10 Dec 24	51.56000 -0.09	53.06	51.30	51.65	627,617
09 Dec 24	51.65000 -1.05	53.91	51.36	52.78	709,184
06 Dec 24	52.70000 +1.96	53.59	51.43	51.48	511,454
05 Dec 24	50.74000 -1.69	52.85	50.45	52.56	658,090
04 Dec 24	52.43000 +1.82	53.46	50.49	51.00	1,092,600
03 Dec 24	50.61000 +0.31	50.92	48.78	49.63	751,968
02 Dec 24	50.30000 +1.12	50.42	48.65	49.09	685,812
29 Nov 24	49.18000 +0.86	49.97	48.48	48.64	508,410
27 Nov 24	48.32000 +1.98	49.13	46.93	46.96	690,950
26 Nov 24	46.34000 -0.06	47.50	45.81	46.58	651,648
25 Nov 24	46.40000 +4.17	47.45	43.41	43.41	1,268,901
22 Nov 24	42.23000 +0.57	42.96	40.87	41.75	716,370
21 Nov 24	41.66000 +0.55	42.99	39.81	41.18	804,149
20 Nov 24	41.11000 -0.21	41.69	40.22	41.01	759,188
19 Nov 24	41.32000 -0.11	41.76	40.27	41.72	1,235,878
18 Nov 24	41.43000 +4.54	44.35	40.04	44.00	2,046,900
15 Nov 24	36.89000 -2.07	39.20	36.76	39.20	2,068,806
14 Nov 24	38.96000 -3.53	42.89	38.89	42.58	1,248,804
13 Nov 24	42.49000 -2.77	46.44	42.10	45.52	962,106
12 Nov 24	45.26000 -2.02	47.41	44.83	45.95	1,106,699
11 Nov 24	47.28000 +1.88	48.83	46.21	46.51	746,567
08 Nov 24	45.40000 -0.12	46.56	44.79	45.39	638,602
07 Nov 24	45.52000 +0.10	46.82	45.32	45.78	856,310
06 Nov 24	45.42000 +2.28	46.18	43.71	45.69	1,019,545
05 Nov 24	43.14000 +1.09	43.19	41.17	41.46	672,275
04 Nov 24	42.05000 +0.48	42.99	40.69	41.34	638,258
01 Nov 24	41.57000 +1.21	42.00	40.47	40.89	657,366
31 Oct 24	40.36000 -2.82	42.69	40.32	42.45	590,692
30 Oct 24	43.18000 +0.53	44.14	41.75	41.97	386,316
29 Oct 24	42.65000 +0.13	42.77	41.40	42.05	356,929
28 Oct 24	42.52000 +1.92	42.78	40.64	40.92	581,541
25 Oct 24	40.60000 +0.36	42.38	40.23	40.53	593,422
24 Oct 24	40.24000 -0.85	41.97	40.21	41.57	559,767
23 Oct 24	41.09000 -2.72	43.76	40.91	43.17	603,360
22 Oct 24	43.81000 -1.54	44.76	43.71	44.36	502,251
21 Oct 24	45.35000 -1.58	46.56	44.19	46.56	509,362
18 Oct 24	46.93000 +1.41	46.99	45.19	45.59	396,083
17 Oct 24	45.52000 +0.45	47.01	44.75	45.24	777,113
16 Oct 24	45.07000 -1.24	46.71	44.30	46.71	577,318
15 Oct 24	46.31000 -0.33	47.51	46.02	46.57	646,036
14 Oct 24	46.64000 +2.17	46.93	43.70	44.22	622,812
11 Oct 24	44.47000 +2.82	44.77	41.37	41.50	785,275
10 Oct 24	41.65000 +0.20	41.74	39.80	40.80	617,876
09 Oct 24	41.45000 -1.09	42.30	40.92	42.26	349,658
08 Oct 24	42.54000 +0.39	43.00	41.75	42.47	369,941
07 Oct 24	42.15000 -1.19	43.07	41.96	42.11	684,875
04 Oct 24	43.34000 +0.55	44.54	43.17	43.97	341,902
03 Oct 24	42.79000 -0.49	42.97	41.76	42.39	597,663
02 Oct 24	43.28000 -0.12	43.69	42.21	43.40	537,486
01 Oct 24	43.40000 -1.78	44.90	42.35	44.63	801,538
30 Sep 24	45.18000 -1.21	47.44	45.04	46.03	612,041
27 Sep 24	46.39000 -0.69	48.21	46.23	47.87	405,114
26 Sep 24	47.08000 +1.41	47.76	45.26	47.12	429,668
25 Sep 24	45.67000 -0.79	47.44	45.31	46.40	695,197
24 Sep 24	46.46000 +1.17	46.83	44.95	45.35	407,885
23 Sep 24	45.29000 -1.15	46.72	44.95	46.60	687,032
20 Sep 24	46.44000 -1.55	47.93	46.40	47.93	1,409,324
19 Sep 24	47.99000 +0.97	49.40	47.64	49.03	528,519
18 Sep 24	47.02000 -0.65	49.64	46.21	47.65	698,157
17 Sep 24	47.67000 +1.11	49.15	46.90	47.54	744,663
16 Sep 24	46.56000 -0.39	47.08	44.87	47.08	553,288
13 Sep 24	46.95000 +2.38	47.23	45.12	45.22	710,816
12 Sep 24	44.57000 +0.21	44.98	42.56	44.41	841,803
11 Sep 24	44.36000 +3.64	44.73	39.94	40.24	1,342,731
10 Sep 24	40.72000 +3.46	41.08	37.22	38.00	1,023,657
09 Sep 24	37.26000 +0.54	38.44	36.62	37.00	1,056,702
06 Sep 24	36.72000 -3.30	40.14	36.62	39.96	1,185,280
05 Sep 24	40.02000 +0.47	40.46	39.37	39.55	681,212
04 Sep 24	39.55000 -1.41	41.55	39.36	40.55	671,090
03 Sep 24	40.96000 -2.28	43.56	40.78	42.32	964,457
30 Aug 24	43.24000 -1.66	45.59	42.54	45.22	1,032,680
29 Aug 24	44.90000 +0.73	46.84	44.38	44.80	575,858
28 Aug 24	44.17000 -0.95	45.20	43.54	44.80	569,781
27 Aug 24	45.12000 +1.14	45.21	42.87	43.55	619,998
26 Aug 24	43.98000 +0.32	44.39	43.33	44.03	568,129
23 Aug 24	43.66000 +1.20	44.72	42.46	43.19	613,189
22 Aug 24	42.46000 -1.67	44.29	42.28	44.22	452,270
21 Aug 24	44.13000 +1.22	44.73	42.88	42.88	406,094
20 Aug 24	42.91000 -1.48	44.30	42.35	44.30	600,329
19 Aug 24	44.39000 +0.83	44.45	43.23	43.61	771,921
16 Aug 24	43.56000 -1.44	45.10	43.29	44.81	718,292
15 Aug 24	45.00000 +2.42	45.63	43.37	44.19	966,598
14 Aug 24	42.58000 -1.98	45.16	41.95	45.16	754,348
13 Aug 24	44.56000 +1.85	44.83	43.13	43.44	467,405
12 Aug 24	42.71000 -1.26	43.83	42.25	43.69	786,312
09 Aug 24	43.97000 -1.45	46.16	43.85	45.64	944,529
08 Aug 24	45.42000 +0.87	46.08	44.30	45.15	875,751
07 Aug 24	44.55000 -1.69	46.99	44.32	46.74	1,109,592
06 Aug 24	46.24000 +0.91	48.43	44.27	45.30	975,033
05 Aug 24	45.33000 +2.36	47.55	36.75	38.99	2,116,028
02 Aug 24	42.97000 -10.08	49.40	42.31	48.00	3,734,799
01 Aug 24	53.05000 -2.76	56.84	52.47	55.34	1,242,304
31 Jul 24	55.81000 -0.06	57.91	55.38	56.65	879,146
30 Jul 24	55.87000 -1.57	58.20	54.76	57.93	719,830
29 Jul 24	57.44000 -0.64	58.69	54.52	58.34	958,876
26 Jul 24	58.08000 +0.57	60.90	57.03	58.62	666,227
25 Jul 24	57.51000 +1.46	60.36	55.00	55.88	1,045,222
24 Jul 24	56.05000 -2.83	59.60	55.95	57.85	1,143,714
23 Jul 24	58.88000 +2.66	59.14	55.09	55.80	835,445
22 Jul 24	56.22000 +2.32	56.24	54.08	54.46	1,193,555
19 Jul 24	53.90000 +0.34	54.03	52.05	53.61	810,805
18 Jul 24	53.56000 -2.66	56.52	52.00	56.00	1,123,252
17 Jul 24	56.22000 -2.44	59.54	55.68	57.17	989,727
16 Jul 24	58.66000 +2.51	59.43	56.61	56.92	1,276,807
15 Jul 24	56.15000 +2.71	56.38	53.54	54.12	1,150,819
12 Jul 24	53.44000 +0.96	54.24	51.73	52.57	680,011
11 Jul 24	52.48000 +1.49	54.20	51.91	53.17	920,493
10 Jul 24	50.99000 +0.49	52.38	49.82	51.12	812,039
09 Jul 24	50.50000 +1.55	50.90	48.55	49.13	706,677
08 Jul 24	48.95000 +0.48	50.35	48.63	49.41	554,412
05 Jul 24	48.47000 +0.47	48.61	46.85	47.50	361,859
03 Jul 24	48.00000 +0.68	49.87	47.34	47.42	385,873
02 Jul 24	47.32000 -1.61	48.84	46.04	48.82	923,575
01 Jul 24	48.93000 -0.35	51.25	48.29	48.29	1,084,137
28 Jun 24	49.28000 +1.80	49.60	47.17	48.29	3,699,093
27 Jun 24	47.48000 +1.01	48.32	45.61	46.49	723,319
26 Jun 24	46.47000 -1.36	48.22	46.20	47.51	902,728
25 Jun 24	47.83000 -1.43	49.85	47.59	49.12	607,140
24 Jun 24	49.26000 -1.71	52.69	49.12	50.97	751,138
21 Jun 24	50.97000 +2.23	50.99	48.18	48.96	2,504,005
20 Jun 24	48.74000 -1.82	50.80	48.51	49.75	866,847
18 Jun 24	50.56000 +1.56	51.22	48.12	48.89	837,694
17 Jun 24	49.00000 -0.84	51.07	48.11	49.52	1,302,522
14 Jun 24	49.84000 -2.19	51.52	49.19	50.88	968,219
13 Jun 24	52.03000 -0.41	54.64	51.92	52.98	1,033,481
12 Jun 24	52.44000 +0.85	55.26	49.14	53.10	1,679,925
11 Jun 24	51.59000 +1.58	52.29	48.58	49.10	964,914
10 Jun 24	50.01000 -0.45	50.54	48.17	49.45	961,688
07 Jun 24	50.46000 -2.54	52.00	50.25	51.84	1,028,499
06 Jun 24	53.00000 +0.17	53.80	50.11	52.19	1,481,322
05 Jun 24	52.83000 +5.85	54.13	47.75	47.87	2,454,758
04 Jun 24	46.98000 +2.97	47.11	43.95	44.15	1,376,378
03 Jun 24	44.01000 +2.11	46.42	42.62	42.63	1,597,858
31 May 24	41.90000 +1.07	42.54	39.60	41.24	1,343,414
30 May 24	40.83000 +0.14	41.36	40.04	41.14	662,116
29 May 24	40.69000 -1.75	41.35	40.04	41.12	819,668
28 May 24	42.44000 +0.21	43.41	41.21	42.56	1,132,715
24 May 24	42.23000 +0.87	42.82	41.25	41.90	702,588
23 May 24	41.36000 -1.73	43.24	41.22	43.06	847,220
22 May 24	43.09000 -0.95	44.84	42.94	43.84	824,446
21 May 24	44.04000 -0.83	45.08	43.77	44.51	701,729
20 May 24	44.87000 -2.14	47.31	44.54	46.79	838,469
17 May 24	47.01000 +0.51	47.21	45.42	46.72	649,296
16 May 24	46.50000 -1.86	48.35	46.44	48.35	735,622
15 May 24	48.36000 +0.23	50.50	47.86	49.76	1,076,649
14 May 24	48.13000 +0.70	49.67	47.64	49.03	1,352,563
13 May 24	47.43000 +5.06	47.47	42.71	42.71	1,697,113
10 May 24	42.37000 -0.83	43.86	41.51	43.36	938,830
09 May 24	43.20000 +1.80	43.35	40.79	41.64	854,570
08 May 24	41.40000 -1.73	42.94	41.05	41.84	1,231,631
07 May 24	43.13000 -1.54	44.92	43.01	44.80	1,781,493
06 May 24	44.67000 +3.46	44.90	41.41	41.48	2,112,037
03 May 24	41.21000 +9.20	41.77	35.18	38.28	4,458,430
02 May 24	32.01000 +0.05	32.50	30.73	32.30	1,120,281
01 May 24	31.96000 +0.73	33.51	30.32	31.02	1,340,814
30 Apr 24	31.23000 -0.80	32.65	31.10	31.50	1,012,684
29 Apr 24	32.03000 +0.49	32.94	31.50	31.84	745,700
26 Apr 24	31.54000 +0.46	31.71	30.77	31.07	638,428
25 Apr 24	31.08000 +0.33	31.29	29.76	29.78	1,234,364
24 Apr 24	30.75000 -0.75	31.90	30.28	31.84	1,401,498
23 Apr 24	31.50000 +2.05	32.09	29.61	29.78	1,065,436
22 Apr 24	29.45000 +1.50	29.49	27.96	28.38	935,690
19 Apr 24	27.95000 -0.41	29.20	27.41	28.39	1,089,834
18 Apr 24	28.36000 -0.21	29.03	28.03	28.27	807,721
17 Apr 24	28.57000 -0.04	29.24	28.18	29.09	837,765
16 Apr 24	28.61000 -0.63	28.78	27.86	28.74	870,953
15 Apr 24	29.24000 -1.44	31.07	29.02	31.07	864,192
12 Apr 24	30.68000 -2.00	32.37	30.30	32.08	1,091,963
11 Apr 24	32.68000 +0.82	33.04	31.81	32.18	608,604
10 Apr 24	31.86000 -1.87	32.54	30.86	31.32	704,714
09 Apr 24	33.73000 +0.76	33.83	32.87	33.08	602,337
08 Apr 24	32.97000 +0.36	33.06	32.36	32.95	513,777
05 Apr 24	32.61000 +0.63	33.09	31.21	31.57	630,891
04 Apr 24	31.98000 -1.36	34.25	31.91	33.94	701,618
03 Apr 24	33.34000 +0.42	34.39	32.52	32.69	691,952
02 Apr 24	32.92000 -1.49	33.50	32.48	33.22	991,164
01 Apr 24	34.41000 +0.10	34.50	33.19	34.21	911,417
28 Mar 24	34.31000 -0.17	35.09	34.00	34.54	1,187,652
27 Mar 24	34.48000 +0.73	34.56	33.66	34.37	505,101
26 Mar 24	33.75000 -0.48	35.27	33.16	34.96	637,042
25 Mar 24	34.23000 -0.37	34.97	33.90	34.23	535,485
22 Mar 24	34.60000 -1.43	36.11	34.17	35.67	651,468
21 Mar 24	36.03000 +0.62	36.92	35.19	36.08	645,139
20 Mar 24	35.41000 +1.60	35.78	33.26	33.46	566,294
19 Mar 24	33.81000 -0.02	34.31	33.00	33.01	441,507
18 Mar 24	33.83000 +0.19	34.52	32.87	33.77	634,162
15 Mar 24	33.64000 -0.92	35.19	33.42	34.41	999,745
14 Mar 24	34.56000 -0.98	35.06	33.84	35.02	747,975
13 Mar 24	35.54000 +0.74	36.24	34.30	34.43	728,794
12 Mar 24	34.80000 -2.06	37.28	34.40	36.82	758,854
11 Mar 24	36.86000 -0.71	37.84	36.50	36.82	490,577
08 Mar 24	37.57000 -0.42	41.45	36.60	39.08	617,143
07 Mar 24	37.99000 -0.09	39.17	37.34	38.32	618,495
06 Mar 24	38.08000 +1.29	39.25	37.10	37.67	791,865
05 Mar 24	36.79000 -1.45	38.14	36.31	37.80	802,825
04 Mar 24	38.24000 -0.65	39.09	36.40	39.04	1,127,990
01 Mar 24	38.89000 -0.40	40.70	38.25	39.36	1,005,011
29 Feb 24	39.29000 -0.96	42.08	39.16	42.00	915,026
28 Feb 24	40.25000 -0.74	41.58	39.65	40.41	582,077
27 Feb 24	40.99000 +0.40	41.86	40.75	41.24	918,025
26 Feb 24	40.59000 +2.39	40.68	37.67	37.78	832,350
23 Feb 24	38.20000 -0.42	38.73	37.68	38.00	597,372
22 Feb 24	38.62000 +0.26	39.21	37.96	38.87	755,216
21 Feb 24	38.36000 -1.15	38.74	37.15	38.51	797,676
20 Feb 24	39.51000 -1.38	40.78	38.55	39.93	802,223
16 Feb 24	40.89000 -0.61	42.38	39.61	40.38	949,788
15 Feb 24	41.50000 +1.65	43.21	39.74	40.76	1,519,178
14 Feb 24	39.85000 +2.84	40.37	36.75	37.99	918,936
13 Feb 24	37.01000 -3.60	38.28	35.22	37.08	1,854,239
12 Feb 24	40.61000 +2.42	40.83	37.52	37.95	1,714,894
09 Feb 24	38.19000 +1.68	38.40	36.32	36.74	927,813
08 Feb 24	36.51000 +1.54	37.05	34.63	34.99	771,946
07 Feb 24	34.97000 -2.00	36.96	34.86	36.57	872,207
06 Feb 24	36.97000 +0.56	37.40	35.90	36.29	1,279,702
05 Feb 24	36.41000 -0.18	36.48	34.02	35.50	1,097,221
02 Feb 24	36.59000 +3.33	38.04	34.33	38.00	2,052,869
01 Feb 24	33.26000 +0.86	34.14	32.26	32.79	1,671,897
31 Jan 24	32.40000 -0.80	34.33	32.26	32.70	1,308,408
30 Jan 24	33.20000 -1.57	34.39	32.82	34.39	1,071,990
29 Jan 24	34.77000 +2.49	34.79	31.90	32.40	714,194
26 Jan 24	32.28000 -0.14	33.62	31.97	32.68	549,427
25 Jan 24	32.42000 -0.25	34.22	32.26	33.57	825,715
24 Jan 24	32.67000 -1.73	36.05	32.65	36.05	659,285
23 Jan 24	34.40000 -0.36	36.10	32.87	35.71	965,282
22 Jan 24	34.76000 +1.16	36.23	33.68	35.22	911,709
19 Jan 24	33.60000 -0.25	34.19	32.69	34.19	854,455
18 Jan 24	33.85000 -0.99	35.45	33.17	35.35	1,308,610
17 Jan 24	34.84000 -0.43	37.99	34.17	37.68	1,159,387
16 Jan 24	35.27000 -0.85	35.48	33.81	35.31	968,808
12 Jan 24	36.12000 +0.28	37.73	35.92	36.03	896,141
11 Jan 24	35.84000 -0.74	36.26	34.18	35.96	1,139,980
10 Jan 24	36.58000 -0.57	37.41	35.25	37.08	1,423,962
09 Jan 24	37.15000 +2.17	37.52	34.13	34.25	1,050,787
08 Jan 24	34.98000 +1.00	35.07	32.80	33.83	943,235
05 Jan 24	33.98000 +0.42	34.16	32.21	32.85	719,944
04 Jan 24	33.56000 +1.03	33.89	32.27	32.49	880,862
03 Jan 24	32.53000 -2.11	33.52	32.09	33.52	1,284,379
02 Jan 24	34.64000 -2.22	37.15	33.74	35.82	1,658,407
29 Dec 23	36.86000 -1.32	38.31	36.32	38.24	978,850
28 Dec 23	38.18000 -0.06	38.75	37.51	38.32	836,309
27 Dec 23	38.24000 -0.37	39.74	37.81	39.24	627,283
26 Dec 23	38.61000 +1.85	39.16	37.03	37.52	2,179,068
22 Dec 23	36.76000 +0.59	37.41	35.90	36.96	892,855
21 Dec 23	36.17000 +1.10	36.80	35.34	36.48	864,744
20 Dec 23	35.07000 -3.26	39.57	34.97	38.42	1,984,188
19 Dec 23	38.33000 +3.77	38.68	35.04	35.13	2,063,655
18 Dec 23	34.56000 -0.05	35.75	34.25	34.82	1,598,271
15 Dec 23	34.61000 -0.51	35.38	33.54	35.12	3,862,153
14 Dec 23	35.12000 +3.91	35.63	32.11	32.11	4,055,814
13 Dec 23	31.21000 +2.96	31.31	27.43	28.23	1,748,392
12 Dec 23	28.25000 +0.35	28.96	27.19	27.95	1,372,163
11 Dec 23	27.90000 +0.92	28.15	26.51	27.00	1,628,166
08 Dec 23	26.98000 +0.57	27.17	24.81	25.96	1,560,504
07 Dec 23	26.41000 +0.41	27.14	25.80	26.10	1,294,047
06 Dec 23	26.00000 +1.33	26.40	24.60	25.21	1,231,384
05 Dec 23	24.67000 -0.92	25.26	24.25	25.13	846,943
04 Dec 23	25.59000 +0.81	25.74	24.15	24.44	1,099,295
01 Dec 23	24.78000 +0.73	25.06	23.25	23.82	1,448,380
30 Nov 23	24.05000 -0.46	25.12	23.86	25.00	921,971
29 Nov 23	24.51000 +0.49	25.61	24.01	24.29	1,740,861
28 Nov 23	24.02000 -0.05	24.51	23.07	23.70	724,216
27 Nov 23	24.07000 -0.42	24.76	23.38	24.35	794,004
24 Nov 23	24.48500 +0.68	24.59	23.40	23.86	378,247
22 Nov 23	23.81000 +0.10	24.77	23.66	24.15	919,968
21 Nov 23	23.71000 -1.03	24.89	23.48	24.66	951,726
20 Nov 23	24.74000 +0.73	25.78	23.00	24.88	1,489,388
17 Nov 23	24.01000 +4.94	24.88	20.59	20.60	4,295,804
16 Nov 23	19.07000 -0.83	19.81	18.80	19.77	1,391,220
15 Nov 23	19.90000 +0.23	21.31	19.62	19.67	1,007,769
14 Nov 23	19.67000 +2.41	19.92	18.59	19.05	1,534,106
13 Nov 23	17.26000 +0.39	17.27	15.99	16.52	738,202
10 Nov 23	16.87000 +0.28	17.01	15.85	16.62	1,063,019
09 Nov 23	16.59000 -0.81	17.95	16.47	17.68	895,145
08 Nov 23	17.40000 -0.84	18.24	17.30	18.24	747,102
07 Nov 23	18.24000 +0.52	18.27	17.20	17.69	837,482
06 Nov 23	17.72000 -0.94	18.70	17.45	18.58	913,309
03 Nov 23	18.66000 +1.35	19.55	17.88	17.88	1,236,816
02 Nov 23	17.31000 +1.69	17.53	15.79	16.24	960,940
01 Nov 23	15.62000 -0.14	15.77	15.11	15.71	847,448
31 Oct 23	15.76000 +0.68	15.93	15.15	15.28	903,813
30 Oct 23	15.08000 -0.03	15.51	14.42	15.35	1,792,626
27 Oct 23	15.11000 -0.48	15.84	14.96	15.84	708,867
26 Oct 23	15.59000 +0.27	15.77	15.03	15.59	872,809
25 Oct 23	15.32000 -1.26	16.05	14.92	16.05	1,051,626
24 Oct 23	16.58000 +0.66	16.86	15.96	16.09	606,331
23 Oct 23	15.92000 -0.83	16.91	15.90	16.52	612,328
20 Oct 23	16.75000 +0.13	17.20	16.23	16.64	724,116
19 Oct 23	16.62000 -0.53	17.34	16.42	17.21	835,563
18 Oct 23	17.15000 -1.27	18.20	17.05	18.20	750,315
17 Oct 23	18.42000 +0.62	18.64	17.36	17.40	583,540
16 Oct 23	17.80000 +0.82	18.05	16.65	17.09	748,894
13 Oct 23	16.98000 -0.42	17.69	16.78	17.41	709,062
12 Oct 23	17.40000 -1.86	19.26	17.38	19.26	856,293
11 Oct 23	19.26000 -0.15	20.17	18.84	19.60	458,853
10 Oct 23	19.41000 +0.91	19.97	18.50	18.50	1,135,082
09 Oct 23	18.50000 +0.38	18.58	17.27	17.76	558,680
06 Oct 23	18.12000 -0.65	18.61	17.82	18.28	1,248,674
05 Oct 23	18.77000 +0.08	20.00	18.46	19.95	1,493,711
04 Oct 23	18.69000 +0.32	18.78	17.82	18.47	943,748
03 Oct 23	18.37000 -0.80	19.41	18.09	18.98	1,085,877
02 Oct 23	19.17000 -1.09	20.08	18.83	20.08	916,354
29 Sep 23	20.26000 -0.30	21.26	19.97	21.00	734,229
28 Sep 23	20.56000 +0.02	21.12	19.90	20.55	711,159
27 Sep 23	20.54000 +0.67	21.34	20.08	21.08	1,121,221
26 Sep 23	19.87000 -1.09	21.42	19.42	20.90	1,507,421
25 Sep 23	20.96000 +0.62	21.15	20.00	20.34	791,626
22 Sep 23	20.34000 +0.66	20.48	19.42	19.98	673,997
21 Sep 23	19.68000 -0.52	20.05	19.42	19.66	791,134
20 Sep 23	20.20000 -0.13	21.16	20.17	20.59	577,997
19 Sep 23	20.33000 -0.19	20.47	19.87	20.40	936,158
18 Sep 23	20.52000 -0.43	21.13	20.44	20.89	1,236,393
15 Sep 23	20.95000 -1.04	22.12	20.79	21.94	2,353,160
14 Sep 23	21.99000 -1.06	23.35	21.61	23.35	879,505
13 Sep 23	23.05000 +0.06	23.59	22.87	22.88	775,781
12 Sep 23	22.99000 +0.01	23.25	22.52	22.83	780,136
11 Sep 23	22.98000 +0.56	23.24	21.94	22.63	1,042,112
08 Sep 23	22.42000 -0.99	23.28	22.04	23.28	695,787
07 Sep 23	23.41000 -1.18	24.09	22.92	23.91	1,073,052
06 Sep 23	24.59000 +1.16	24.63	23.41	23.51	924,786
05 Sep 23	23.43000 -0.13	23.86	23.02	23.45	1,108,332
01 Sep 23	23.56000 +1.57	23.87	22.31	22.50	1,171,310
31 Aug 23	21.99000 +0.32	22.28	21.67	21.77	882,605
30 Aug 23	21.67000 +0.44	21.99	20.90	21.27	899,332
29 Aug 23	21.23000 +1.51	21.59	19.46	19.76	915,478
28 Aug 23	19.72000 -0.06	20.23	19.56	19.57	529,468
25 Aug 23	19.78000 +0.60	19.92	19.04	19.23	660,350
24 Aug 23	19.18000 -1.15	20.48	19.09	20.45	675,627
23 Aug 23	20.33000 +0.77	20.55	19.37	19.54	749,464
22 Aug 23	19.56000 +0.18	19.99	19.23	19.80	517,018
21 Aug 23	19.38000 -0.08	19.84	19.08	19.77	755,323
18 Aug 23	19.46000 +0.84	19.86	18.23	18.34	1,456,057
17 Aug 23	18.62000 -0.69	19.42	18.58	19.29	1,602,819
16 Aug 23	19.31000 -2.05	21.40	19.28	21.13	1,233,835
15 Aug 23	21.36000 -0.60	22.22	21.21	21.76	751,187
14 Aug 23	21.96000 -0.35	22.21	21.25	21.84	558,633
11 Aug 23	22.31000 -0.48	22.86	21.94	22.30	631,410
10 Aug 23	22.79000 +0.19	23.53	22.32	22.72	890,551
09 Aug 23	22.60000 -0.73	23.47	21.80	23.19	882,927
08 Aug 23	23.33000 -0.42	23.51	22.70	23.34	974,319
07 Aug 23	23.75000 +0.77	24.15	22.08	22.89	2,044,783
04 Aug 23	22.98000 +2.31	24.22	22.62	23.20	2,925,817
03 Aug 23	20.67000 -0.72	21.50	20.46	21.22	2,323,677
02 Aug 23	21.39000 -1.50	22.41	21.17	22.27	1,361,858
01 Aug 23	22.89000 -1.45	24.03	22.88	24.00	1,072,967
31 Jul 23	24.34000 -0.65	25.22	23.26	24.83	942,694
28 Jul 23	24.99000 +0.12	25.88	24.07	25.75	1,233,871
27 Jul 23	24.87000 -1.70	27.36	24.42	27.08	945,506
26 Jul 23	26.57000 +1.18	26.86	25.00	25.11	795,821
25 Jul 23	25.39000 +0.30	25.96	25.01	25.21	446,635
24 Jul 23	25.09000 -0.02	25.61	24.34	25.03	765,836
21 Jul 23	25.11000 +1.70	25.69	23.40	23.95	959,966
20 Jul 23	23.41000 -2.60	26.06	23.15	25.66	1,307,863
19 Jul 23	26.01000 +0.93	27.09	25.18	25.26	1,024,260
18 Jul 23	25.08000 +0.91	25.42	24.15	24.19	724,054
17 Jul 23	24.17000 +0.87	24.28	23.04	23.36	770,792
14 Jul 23	23.30000 -0.07	24.17	22.80	23.54	1,039,361
13 Jul 23	23.37000 +0.16	24.17	22.50	23.60	1,427,213
12 Jul 23	23.21000 +2.44	23.27	21.60	21.66	1,937,361
11 Jul 23	20.77000 -0.64	21.97	20.52	21.52	1,117,286
10 Jul 23	21.41000 +1.91	21.64	19.21	19.43	1,415,638
07 Jul 23	19.50000 +0.16	19.97	19.38	19.45	596,487
06 Jul 23	19.34000 -0.31	19.46	18.67	19.03	917,652
05 Jul 23	19.65000 -0.20	20.11	19.34	19.82	647,017
03 Jul 23	19.85000 -0.61	20.86	19.85	20.48	625,095
30 Jun 23	20.46000 +0.90	21.13	19.76	20.02	1,538,462
29 Jun 23	19.56000 +0.29	20.55	18.92	19.30	1,678,620
28 Jun 23	19.27000 +0.99	19.30	17.60	18.25	1,537,608
27 Jun 23	18.28000 +0.66	18.35	17.25	17.69	857,910
26 Jun 23	17.62000 +0.34	17.81	17.15	17.28	648,717
23 Jun 23	17.28000 -0.44	17.54	16.96	17.41	2,442,374
22 Jun 23	17.72000 -0.12	17.86	17.14	17.66	786,845
21 Jun 23	17.84000 -0.40	18.30	17.51	18.06	1,056,009
20 Jun 23	18.24000 -0.07	18.33	17.70	18.11	962,896
16 Jun 23	18.31000 -0.30	18.92	18.13	18.92	1,826,613
15 Jun 23	18.61000 +0.16	18.81	18.05	18.20	902,165
14 Jun 23	18.45000 -0.10	18.94	17.97	18.61	1,260,487
13 Jun 23	18.55000 +0.17	19.10	18.34	18.60	1,313,711
12 Jun 23	18.38000 +1.03	18.92	17.43	17.53	1,643,118
09 Jun 23	17.35000 +0.19	17.74	16.67	17.49	1,111,310
08 Jun 23	17.16000 +0.49	17.22	16.27	16.65	1,657,900
07 Jun 23	16.67000 -0.31	17.67	16.53	17.06	1,332,915
06 Jun 23	16.98000 +0.79	17.11	15.86	16.06	1,232,090
05 Jun 23	16.19000 -0.12	16.73	15.79	16.33	836,363
02 Jun 23	16.31000 +0.30	16.58	15.55	16.45	976,684
01 Jun 23	16.01000 +0.86	16.38	14.75	15.16	966,621
31 May 23	15.15000 -0.04	15.67	14.29	15.13	1,173,526
30 May 23	15.19000 +0.78	15.83	14.66	14.68	1,022,154
26 May 23	14.41000 -0.55	15.25	14.20	14.91	1,028,607
25 May 23	14.96000 +0.72	15.24	14.45	15.00	1,979,081
24 May 23	14.24000 -0.68	14.77	13.58	14.62	1,266,762
23 May 23	14.92000 -0.01	16.75	14.85	14.97	2,596,529
22 May 23	14.93000 +1.90	15.28	13.11	13.14	1,699,640
19 May 23	13.03000 -0.08	13.33	12.62	13.32	842,108
18 May 23	13.11000 +0.13	13.18	12.62	12.97	913,408
17 May 23	12.98000 +0.07	13.13	12.69	13.00	1,032,071
16 May 23	12.91000 -0.57	13.16	12.30	13.15	1,581,182
15 May 23	13.48000 +1.53	13.92	12.17	12.28	1,828,026
12 May 23	11.95000 -0.75	12.76	11.81	12.76	1,251,220
11 May 23	12.70000 -0.51	13.20	12.51	13.20	1,141,081
10 May 23	13.21000 -0.31	14.27	13.02	13.83	1,520,971
09 May 23	13.52000 +0.12	13.70	12.65	13.20	1,587,627
08 May 23	13.40000 +0.51	13.68	12.80	12.91	1,909,890
05 May 23	12.89000 -0.05	13.19	11.92	12.50	3,420,407
04 May 23	12.94000 +0.68	13.21	12.09	12.26	2,295,339
03 May 23	12.26000 +0.77	12.73	11.53	11.64	2,175,243
02 May 23	11.49000 -0.88	12.37	11.46	12.37	1,732,687
01 May 23	12.37000 -0.11	12.60	12.21	12.57	885,991
28 Apr 23	12.48000 +0.10	12.76	12.17	12.38	848,849
27 Apr 23	12.38000 -0.18	12.89	12.24	12.75	1,323,909
26 Apr 23	12.56000 -0.22	12.89	12.48	12.84	1,092,257
25 Apr 23	12.78000 -0.85	13.59	12.72	13.59	1,426,520
24 Apr 23	13.63000 -0.12	13.74	13.27	13.72	1,123,907
21 Apr 23	13.75000 +0.23	13.81	13.46	13.50	1,096,448
20 Apr 23	13.52000 -0.88	14.19	13.45	14.11	1,417,923
19 Apr 23	14.40000 +0.03	14.60	13.84	13.95	928,254
18 Apr 23	14.37000 -0.33	14.81	14.03	14.80	1,299,658
17 Apr 23	14.70000 +0.73	14.76	13.74	13.99	1,208,964
14 Apr 23	13.97000 +0.02	14.20	13.62	13.96	1,186,069
13 Apr 23	13.95000 +1.23	14.06	12.80	12.91	1,786,987
12 Apr 23	12.72000 -0.89	14.07	12.66	13.93	1,116,705
11 Apr 23	13.61000 -0.03	14.07	13.20	13.79	943,606
10 Apr 23	13.64000 -0.17	13.92	13.41	13.63	861,637
06 Apr 23	13.81000 +0.43	14.03	13.11	13.38	1,185,587
05 Apr 23	13.38000 -0.39	13.62	13.11	13.56	1,797,023
04 Apr 23	13.77000 -0.32	14.22	13.47	14.17	1,389,501
03 Apr 23	14.09000 -0.99	15.02	13.83	14.98	1,962,034
31 Mar 23	15.08000 +0.35	15.50	14.81	15.10	1,427,588
30 Mar 23	14.73000 -0.39	15.84	14.69	15.48	1,077,536
29 Mar 23	15.12000 +0.52	15.23	14.52	14.94	1,729,041
28 Mar 23	14.60000 -1.68	16.26	14.57	16.04	2,010,067
27 Mar 23	16.28000 +0.10	16.86	16.16	16.43	758,676
24 Mar 23	16.18000 +0.20	16.40	15.53	15.70	955,584
23 Mar 23	15.98000 +0.16	16.77	15.58	16.12	889,407
22 Mar 23	15.82000 -1.23	17.30	15.80	17.08	1,203,213
21 Mar 23	17.05000 +0.53	17.41	16.42	16.68	926,056
20 Mar 23	16.52000 +0.01	16.57	15.96	16.29	1,175,126
17 Mar 23	16.51000 -0.27	16.76	15.90	16.70	4,054,396
16 Mar 23	16.78000 -0.16	17.09	16.28	16.83	1,035,837
15 Mar 23	16.94000 +0.08	17.11	16.46	16.55	1,285,158
14 Mar 23	16.86000 +0.03	17.74	16.46	17.51	1,349,563
13 Mar 23	16.83000 +1.05	17.27	15.37	15.65	2,130,431
10 Mar 23	15.78000 -1.38	17.22	14.98	17.15	2,800,440
09 Mar 23	17.16000 -0.92	18.37	16.91	18.15	978,710
08 Mar 23	18.08000 -0.43	18.44	17.71	18.32	881,599
07 Mar 23	18.51000 -0.33	18.88	18.22	18.80	771,006
06 Mar 23	18.84000 -0.60	19.64	18.61	19.64	677,919
03 Mar 23	19.44000 +0.54	19.65	19.01	19.18	891,094
02 Mar 23	18.90000 +0.60	19.20	17.72	18.06	1,091,583
01 Mar 23	18.30000 -1.16	19.49	18.18	19.43	1,006,901
28 Feb 23	19.46000 +0.07	19.77	19.12	19.31	1,105,395
27 Feb 23	19.39000 +0.21	19.68	18.95	19.55	874,495
24 Feb 23	19.18000 -0.93	19.80	18.97	19.65	1,421,893
23 Feb 23	20.11000 -0.72	21.35	19.19	21.16	1,333,150
22 Feb 23	20.83000 +0.30	20.96	20.27	20.60	871,272
21 Feb 23	20.53000 -1.99	21.86	20.32	21.85	1,261,632
17 Feb 23	22.52000 -0.29	22.74	21.44	22.74	1,053,560
16 Feb 23	22.81000 -1.32	23.87	22.35	23.27	970,779
15 Feb 23	24.13000 -0.14	24.55	23.56	24.14	3,145,490
14 Feb 23	24.27000 +0.32	24.78	22.80	23.46	968,219
13 Feb 23	23.95000 +0.25	24.90	23.56	23.89	935,976
10 Feb 23	23.70000 -0.97	24.47	23.17	24.40	1,101,014
09 Feb 23	24.67000 -1.53	26.88	24.63	26.61	1,092,300
08 Feb 23	26.20000 +0.02	27.41	25.95	26.07	1,388,577
07 Feb 23	26.18000 +2.45	26.20	23.38	23.80	1,962,334
06 Feb 23	23.73000 -1.58	25.93	23.38	25.93	1,861,671
03 Feb 23	25.31000 -5.59	26.18	23.81	25.65	3,284,830
02 Feb 23	30.90000 +1.82	31.51	29.45	29.95	2,510,768
01 Feb 23	29.08000 +0.39	29.58	27.25	29.02	1,480,116
31 Jan 23	28.69000 +0.44	29.21	27.82	28.37	948,940
30 Jan 23	28.25000 -0.90	28.85	27.52	28.50	859,449
27 Jan 23	29.15000 +1.19	29.44	27.41	27.62	741,304
26 Jan 23	27.96000 -0.02	29.45	26.99	29.09	914,244
25 Jan 23	27.98000 -0.76	28.20	26.56	27.80	663,544
24 Jan 23	28.74000 +0.00	29.18	27.76	28.27	822,629
23 Jan 23	28.74000 +1.71	29.48	26.18	27.23	1,325,860
20 Jan 23	27.03000 +1.28	27.49	25.12	26.38	997,214
19 Jan 23	25.75000 -1.68	27.14	24.67	26.83	903,969
18 Jan 23	27.43000 +0.55	28.62	27.10	27.56	1,141,820
17 Jan 23	26.88000 +0.92	26.92	25.16	25.92	891,534
13 Jan 23	25.96000 -0.60	26.59	25.38	25.98	854,763
12 Jan 23	26.56000 -0.16	27.02	25.64	27.02	866,797
11 Jan 23	26.72000 +0.72	26.84	25.53	26.20	894,550
10 Jan 23	26.00000 +1.35	26.47	24.58	24.58	838,747
09 Jan 23	24.65000 -0.75	26.03	23.93	25.97	1,160,150
06 Jan 23	25.40000 +0.11	25.70	24.11	25.17	566,287
05 Jan 23	25.29000 -0.12	25.63	24.51	25.58	612,228
04 Jan 23	25.41000 +1.60	25.48	23.75	24.05	749,853
03 Jan 23	23.81000 +0.00	25.78	23.07	25.49	861,782
30 Dec 22	23.81000 +0.37	23.89	22.01	22.40	935,084
29 Dec 22	23.44000 +1.52	24.11	22.02	22.30	972,538
28 Dec 22	21.92000 -0.01	22.95	21.82	22.20	571,087
27 Dec 22	21.93000 -1.26	22.99	21.78	22.72	681,805
23 Dec 22	23.19000 -0.35	23.59	22.71	23.40	631,519
22 Dec 22	23.54000 -0.63	23.73	21.84	23.60	1,067,970
21 Dec 22	24.17000 +0.54	24.94	23.40	23.91	773,992
20 Dec 22	23.63000 -0.16	24.10	23.12	23.53	810,341
19 Dec 22	23.79000 -1.46	24.92	23.44	24.92	1,573,079
16 Dec 22	25.25000 -0.13	25.40	23.82	24.86	3,314,926
15 Dec 22	25.38000 -1.11	26.58	25.28	26.07	1,022,542
14 Dec 22	26.49000 +0.03	27.50	26.05	26.50	812,968
13 Dec 22	26.46000 +0.89	29.91	25.78	27.54	1,797,001
12 Dec 22	25.57000 +1.15	25.98	24.07	24.46	1,419,712
09 Dec 22	24.42000 -1.91	26.55	24.39	26.05	766,839
08 Dec 22	26.33000 +1.01	26.63	24.56	25.73	622,713
07 Dec 22	25.32000 -0.57	26.76	25.16	26.02	599,210
06 Dec 22	25.89000 -1.85	27.69	25.49	27.69	992,828
05 Dec 22	27.74000 -0.76	28.74	27.46	28.21	1,208,993
02 Dec 22	28.50000 +0.64	28.72	26.33	26.98	724,203
01 Dec 22	27.86000 +0.51	29.12	27.04	27.45	1,144,194
30 Nov 22	27.35000 +2.75	27.46	24.86	24.87	1,702,224
29 Nov 22	24.60000 -0.44	25.98	24.42	25.28	922,144
28 Nov 22	25.04000 -0.40	25.82	24.54	25.24	814,294
25 Nov 22	25.44000 -0.09	25.50	24.62	25.01	408,465
23 Nov 22	25.53000 +0.32	25.98	25.01	25.20	894,409
22 Nov 22	25.21000 -0.40	25.80	24.62	25.80	1,098,322
21 Nov 22	25.61000 +0.80	26.19	24.36	24.90	1,289,940
18 Nov 22	24.81000 -0.59	29.50	24.29	28.70	3,541,820
17 Nov 22	25.40000 -2.89	27.81	23.90	27.46	3,466,567
16 Nov 22	28.29000 -2.14	30.13	26.66	29.80	2,768,362
15 Nov 22	30.43000 -7.57	31.85	25.30	28.76	7,568,464
14 Nov 22	38.00000 -1.37	39.93	37.91	38.79	1,395,758
11 Nov 22	39.37000 +5.47	40.50	33.20	33.31	2,352,744
10 Nov 22	33.90000 +5.48	34.00	30.75	31.00	1,664,426
09 Nov 22	28.42000 -2.69	30.71	28.33	30.69	948,948
08 Nov 22	31.11000 +0.50	31.99	29.61	31.07	711,536
07 Nov 22	30.61000 +1.97	32.95	29.76	32.92	822,004
14 Oct 22	28.64000 -1.80	32.36	28.54	31.14	649,086
13 Oct 22	30.44000 -0.02	31.06	28.07	28.67	704,876
12 Oct 22	30.46000 +0.13	30.94	29.19	30.63	948,771
11 Oct 22	30.33000 -0.31	31.80	29.23	30.88	1,522,355
10 Oct 22	30.64000 -2.02	32.48	30.55	32.24	1,911,761
07 Oct 22	32.66000 -6.45	37.53	32.28	37.53	1,592,346
06 Oct 22	39.11000 +0.60	39.75	37.91	38.42	576,594
05 Oct 22	38.51000 -0.75	38.94	35.64	38.01	821,085
04 Oct 22	39.26000 +3.18	39.38	37.42	37.42	814,419
03 Oct 22	36.08000 +0.84	36.45	34.69	36.14	676,097
30 Sep 22	35.24000 -0.54	38.15	35.18	35.82	734,179
29 Sep 22	35.78000 -2.01	37.45	35.03	37.09	744,524
28 Sep 22	37.79000 +3.19	38.38	35.20	35.20	1,125,333
27 Sep 22	34.60000 +0.74	35.59	33.64	35.28	675,429
26 Sep 22	33.86000 +0.42	35.66	33.21	33.37	733,789
23 Sep 22	33.44000 -0.20	34.23	32.13	32.82	1,018,175
22 Sep 22	33.64000 -2.74	35.98	33.45	35.97	1,049,954
21 Sep 22	36.38000 -0.73	38.51	35.93	37.25	737,069
20 Sep 22	37.11000 -0.92	38.19	36.73	37.17	428,049
19 Sep 22	38.03000 +0.45	38.07	36.21	37.56	559,627
16 Sep 22	37.58000 -2.85	39.36	36.72	39.33	2,446,549
15 Sep 22	40.43000 +0.88	41.87	39.27	39.48	939,838
14 Sep 22	39.55000 -0.11	40.09	38.00	39.69	984,597
13 Sep 22	39.66000 -4.62	41.48	39.34	41.28	1,409,430
12 Sep 22	44.28000 +0.24	44.47	42.03	44.07	723,097
09 Sep 22	44.04000 +2.05	44.58	42.00	42.66	542,933
08 Sep 22	41.99000 +1.97	42.00	38.26	39.01	608,675
07 Sep 22	40.02000 +1.91	40.39	38.09	38.38	1,322,339
06 Sep 22	38.11000 -0.66	38.94	36.58	38.54	670,012
02 Sep 22	38.77000 -1.69	41.81	38.16	41.42	924,630
01 Sep 22	40.46000 +0.34	40.61	37.55	39.36	778,336
31 Aug 22	40.12000 +0.54	41.78	39.51	41.09	586,156
30 Aug 22	39.58000 -0.65	41.82	38.60	41.22	610,443
29 Aug 22	40.23000 -2.87	43.38	40.01	41.68	692,532
26 Aug 22	43.10000 -3.24	46.69	42.49	46.10	1,327,983
25 Aug 22	46.34000 +2.42	46.55	43.77	44.96	954,672
24 Aug 22	43.92000 +2.23	44.39	41.00	41.50	771,508
23 Aug 22	41.69000 +2.19	41.90	39.05	40.13	956,043
22 Aug 22	39.50000 -3.31	43.34	39.35	41.94	994,350
19 Aug 22	42.81000 -4.18	46.30	42.46	45.85	801,853
18 Aug 22	46.99000 -1.30	48.59	45.72	48.59	547,222
17 Aug 22	48.29000 -2.78	50.31	47.49	49.32	748,984
16 Aug 22	51.07000 -2.84	53.89	49.33	53.76	822,924
15 Aug 22	53.91000 +0.94	54.00	51.08	52.18	722,197
12 Aug 22	52.97000 +3.89	53.15	48.51	49.62	892,074
11 Aug 22	49.08000 -3.56	57.40	48.52	53.11	1,266,665
10 Aug 22	52.64000 +4.11	52.99	49.11	51.52	1,297,413
09 Aug 22	48.53000 -8.03	54.85	48.44	54.49	1,623,151
08 Aug 22	56.56000 +3.79	58.76	52.08	53.37	2,191,454
05 Aug 22	52.77000 +5.94	53.08	47.03	49.00	1,934,386
04 Aug 22	46.83000 +0.82	47.90	46.05	46.28	1,242,577
03 Aug 22	46.01000 +1.08	47.23	45.01	45.44	659,334
02 Aug 22	44.93000 +0.32	46.16	43.60	43.62	567,662
01 Aug 22	44.61000 +0.87	46.87	42.59	43.16	898,581
29 Jul 22	43.74000 -0.20	44.08	41.68	43.40	743,599
28 Jul 22	43.94000 +0.96	44.00	40.69	43.37	896,140
27 Jul 22	42.98000 +2.09	43.26	40.84	41.72	819,420
26 Jul 22	40.89000 -1.14	42.10	40.47	41.46	897,964
25 Jul 22	42.03000 -1.49	43.63	41.41	43.19	857,281
22 Jul 22	43.52000 -4.22	48.05	43.15	48.05	1,011,670
21 Jul 22	47.74000 +1.40	49.37	45.95	46.49	798,926
20 Jul 22	46.34000 +2.88	47.39	43.72	43.72	958,816
19 Jul 22	43.46000 +3.06	43.48	39.59	41.07	867,591
18 Jul 22	40.40000 -2.10	44.86	39.98	43.05	1,109,573
15 Jul 22	42.50000 +1.48	42.63	38.74	41.80	1,474,282
14 Jul 22	41.02000 -1.39	42.69	37.14	42.25	1,985,524
13 Jul 22	42.41000 +1.79	42.69	38.89	39.79	1,454,527
12 Jul 22	40.62000 +2.05	41.12	37.39	38.84	746,600
11 Jul 22	38.57000 -3.70	42.19	38.34	41.43	785,438
08 Jul 22	42.27000 -0.98	44.43	41.78	42.26	640,204
07 Jul 22	43.25000 +2.56	43.89	40.04	40.42	927,377
06 Jul 22	40.69000 -0.40	42.56	39.81	41.08	1,098,040
05 Jul 22	41.09000 +4.01	41.20	35.86	36.79	1,406,153
01 Jul 22	37.08000 +2.12	37.25	35.14	35.28	911,462
30 Jun 22	34.96000 +0.19	35.82	33.00	33.88	838,995
29 Jun 22	34.77000 -1.30	35.68	34.14	35.54	814,925
28 Jun 22	36.07000 -3.27	39.90	35.77	39.09	1,263,884
27 Jun 22	39.34000 -1.71	41.62	38.28	40.99	1,184,295
24 Jun 22	41.05000 +2.94	41.30	38.01	38.69	2,575,318
23 Jun 22	38.11000 +4.55	38.17	33.33	33.51	1,607,658
22 Jun 22	33.56000 +1.07	34.72	31.36	31.52	1,230,047
21 Jun 22	32.49000 +1.33	33.88	31.95	31.95	1,214,870
17 Jun 22	31.16000 +1.32	32.35	30.53	30.56	2,856,021
16 Jun 22	29.84000 -0.09	30.11	28.19	28.40	1,179,675
15 Jun 22	29.93000 +2.47	30.75	27.85	28.07	1,362,981
14 Jun 22	27.46000 +1.26	27.53	25.07	26.37	1,252,540
13 Jun 22	26.20000 -0.58	27.17	25.21	25.21	1,394,969
10 Jun 22	26.78000 -2.02	28.27	25.83	27.53	924,132
09 Jun 22	28.80000 -2.74	31.41	28.51	30.95	1,362,379
08 Jun 22	31.54000 +0.75	33.17	30.73	30.88	1,473,354
07 Jun 22	30.79000 +0.72	31.10	29.16	29.48	1,203,069
06 Jun 22	30.07000 -0.39	32.03	29.40	31.25	941,560
03 Jun 22	30.46000 -1.42	31.31	29.78	30.83	1,332,392
02 Jun 22	31.88000 +0.96	32.60	30.18	31.00	1,923,968
01 Jun 22	30.92000 -3.12	34.82	30.32	34.10	979,123
31 May 22	34.04000 -1.91	36.45	32.87	35.57	1,187,806
27 May 22	35.95000 +1.23	36.78	34.79	35.51	1,178,017
26 May 22	34.72000 -0.45	36.58	34.58	35.17	984,420
25 May 22	35.17000 +0.23	36.00	33.88	34.65	872,231
24 May 22	34.94000 -2.48	37.12	34.01	36.11	1,069,015
23 May 22	37.42000 +0.43	37.89	35.47	37.01	1,128,269
20 May 22	36.99000 -0.46	38.38	34.30	37.69	919,476
19 May 22	37.45000 +3.17	38.94	34.06	34.21	1,106,142
18 May 22	34.28000 +0.37	34.66	32.53	32.61	2,052,560
17 May 22	33.91000 +1.61	34.15	32.05	33.88	932,533
16 May 22	32.30000 -1.99	35.85	32.11	34.84	1,237,621
13 May 22	34.29000 +4.80	35.50	30.77	30.90	3,051,229
12 May 22	29.49000 +2.87	30.62	25.88	26.11	1,848,866
11 May 22	26.62000 -2.56	29.70	26.22	28.52	1,363,381
10 May 22	29.18000 +0.85	31.42	26.80	30.85	1,431,160
09 May 22	28.33000 -3.06	30.60	27.69	29.95	1,930,032
06 May 22	31.39000 +0.25	31.67	28.81	31.57	1,403,049
05 May 22	31.14000 -3.71	34.30	30.36	34.14	1,378,119
04 May 22	34.85000 +2.93	35.09	30.58	31.84	1,397,515
03 May 22	31.92000 +0.58	32.92	30.79	31.18	992,144
02 May 22	31.34000 +2.50	31.34	28.21	28.82	1,164,863
29 Apr 22	28.84000 -1.36	31.63	28.70	30.12	872,674
28 Apr 22	30.20000 -0.02	31.43	28.38	30.50	1,173,617
27 Apr 22	30.22000 -1.07	32.40	30.15	30.94	886,277
26 Apr 22	31.29000 -2.94	34.64	31.23	34.01	1,046,676
25 Apr 22	34.23000 +0.02	35.20	33.31	33.99	1,211,351
22 Apr 22	34.21000 -1.21	36.22	34.04	35.07	811,471
21 Apr 22	35.42000 -4.27	41.68	34.86	40.06	1,118,021
20 Apr 22	39.69000 -1.99	42.22	39.65	42.22	565,846
19 Apr 22	41.68000 +0.96	42.95	40.02	40.49	494,704
18 Apr 22	40.72000 -1.87	42.57	40.39	42.51	489,294
14 Apr 22	42.59000 -2.56	46.30	42.04	45.10	668,768
13 Apr 22	45.15000 +0.23	46.54	44.49	44.84	596,835
12 Apr 22	44.92000 +0.97	48.40	43.68	45.47	674,650
11 Apr 22	43.95000 -2.00	45.66	43.34	44.99	647,392
08 Apr 22	45.95000 -2.35	48.80	45.20	48.30	522,887
07 Apr 22	48.30000 -0.52	49.70	46.38	48.37	414,587
06 Apr 22	48.82000 -2.44	49.92	46.77	49.81	664,803
05 Apr 22	51.26000 -2.74	57.31	51.12	54.75	1,244,013
04 Apr 22	54.00000 +1.09	54.53	51.77	53.61	566,178
01 Apr 22	52.91000 +3.53	53.00	49.26	49.50	938,295
31 Mar 22	49.38000 -0.87	50.43	48.08	49.81	766,488
30 Mar 22	50.25000 -0.84	51.62	49.01	50.27	1,045,645
29 Mar 22	51.09000 +4.04	52.65	48.37	48.37	982,152
28 Mar 22	47.05000 +1.64	47.72	44.19	45.50	609,072
25 Mar 22	45.41000 -2.11	47.81	44.45	47.80	540,423
24 Mar 22	47.52000 +0.54	47.74	43.49	47.28	571,751
23 Mar 22	46.98000 -2.28	50.56	46.56	48.54	553,174
22 Mar 22	49.26000 +2.14	50.26	46.53	46.83	609,534
21 Mar 22	47.12000 -3.45	50.54	46.07	49.25	752,199
18 Mar 22	50.57000 +0.99	51.88	48.53	48.69	2,436,486
17 Mar 22	49.58000 +3.75	49.71	44.81	45.25	882,614
16 Mar 22	45.83000 +5.42	45.92	41.10	41.66	1,012,039
15 Mar 22	40.41000 +1.83	41.91	38.47	38.94	843,283
14 Mar 22	38.58000 -5.21	43.94	38.08	43.37	1,113,047
11 Mar 22	43.79000 -5.57	50.31	43.65	50.31	671,745
10 Mar 22	49.36000 -1.47	49.72	47.52	49.58	427,486
09 Mar 22	50.83000 +3.46	51.79	48.61	49.19	753,141
08 Mar 22	47.37000 -0.30	50.34	45.92	47.26	893,553
07 Mar 22	47.67000 -0.48	50.78	46.61	48.65	846,986
04 Mar 22	48.15000 -4.22	53.54	47.21	52.04	829,280
03 Mar 22	52.37000 -2.84	56.45	51.34	55.93	520,144
02 Mar 22	55.21000 -0.29	56.63	52.60	56.32	512,724
01 Mar 22	55.50000 -0.44	57.66	54.73	55.64	591,024
28 Feb 22	55.94000 +0.96	58.36	54.30	54.98	854,823
25 Feb 22	54.98000 +1.39	55.72	51.91	54.22	873,761
24 Feb 22	53.59000 +4.47	53.69	46.00	47.08	1,088,340
23 Feb 22	49.12000 -3.01	53.46	49.06	52.99	722,284
22 Feb 22	52.13000 -1.08	54.37	51.24	52.66	645,593
18 Feb 22	53.21000 -2.03	55.70	52.56	54.90	724,856
17 Feb 22	55.24000 -3.20	58.28	54.80	57.74	622,717
16 Feb 22	58.44000 -1.31	59.85	57.11	59.20	735,819
15 Feb 22	59.75000 +4.49	59.96	55.39	56.82	1,291,057
14 Feb 22	55.26000 -0.73	58.25	54.19	56.39	1,671,408
11 Feb 22	55.99000 -5.65	62.13	55.77	59.19	3,457,454
10 Feb 22	61.64000 -2.97	65.13	59.50	60.99	1,545,848
09 Feb 22	64.61000 +3.03	65.00	61.77	62.24	601,319
08 Feb 22	61.58000 +1.25	62.01	57.72	59.46	845,300
07 Feb 22	60.33000 +0.83	66.15	58.48	58.48	890,116
04 Feb 22	59.50000 -1.47	61.48	56.13	61.05	1,191,200
03 Feb 22	60.97000 -0.46	61.21	58.36	59.34	1,138,247
02 Feb 22	61.43000 -0.92	63.84	58.94	62.43	665,352
01 Feb 22	62.35000 +2.93	63.17	56.79	60.52	951,662
31 Jan 22	59.42000 +7.24	59.77	52.55	52.55	1,159,522
28 Jan 22	52.18000 +0.84	53.41	49.21	51.68	1,179,925
27 Jan 22	51.34000 -0.92	56.00	51.07	53.72	846,750
26 Jan 22	52.26000 -0.96	59.08	51.49	54.98	825,662
25 Jan 22	53.22000 -2.65	55.61	51.72	54.73	1,238,194
24 Jan 22	55.87000 +2.98	56.16	48.63	51.21	1,540,433
21 Jan 22	52.89000 -0.99	55.51	52.11	53.00	1,081,043
20 Jan 22	53.88000 -1.33	59.05	53.51	56.68	953,885
19 Jan 22	55.21000 -1.90	60.35	54.83	58.18	908,304
18 Jan 22	57.11000 -2.71	60.23	55.55	58.32	904,990
14 Jan 22	59.82000 +0.41	61.79	56.94	58.31	793,944
13 Jan 22	59.41000 -3.56	63.60	58.76	63.60	1,066,275
12 Jan 22	62.97000 -4.14	69.25	62.73	67.99	1,136,601
11 Jan 22	67.11000 +0.63	69.00	65.00	66.10	791,952
10 Jan 22	66.48000 -0.26	66.89	62.31	65.62	1,058,300
07 Jan 22	66.74000 -5.90	77.26	66.61	73.18	935,228
06 Jan 22	72.64000 +0.84	75.90	69.01	71.70	693,151
05 Jan 22	71.80000 -5.35	79.86	71.18	76.59	761,883
04 Jan 22	77.15000 -6.12	84.63	74.66	83.49	679,572
03 Jan 22	83.27000 +5.88	83.36	76.41	77.60	651,893
31 Dec 21	77.39000 -1.20	80.74	76.85	78.41	479,508
30 Dec 21	78.59000 +3.12	80.39	75.00	76.00	534,314
29 Dec 21	75.47000 -0.96	76.71	73.91	75.62	459,712
28 Dec 21	76.43000 -3.84	82.32	75.23	80.71	688,695
27 Dec 21	80.27000 -4.23	84.50	79.02	84.08	642,874
23 Dec 21	84.50000 -1.35	86.51	82.80	86.51	372,835
22 Dec 21	85.85000 -0.27	88.48	83.71	85.09	418,297
21 Dec 21	86.12000 +4.38	86.28	81.57	82.85	442,280
20 Dec 21	81.74000 -4.18	84.22	79.58	84.22	599,233
17 Dec 21	85.92000 +8.34	86.59	73.18	76.14	1,512,233
16 Dec 21	77.58000 -11.83	90.42	77.50	88.99	914,390
15 Dec 21	89.41000 +5.25	89.99	82.40	84.24	1,033,031
14 Dec 21	84.16000 -1.33	85.54	81.41	82.73	573,065
13 Dec 21	85.49000 +2.39	86.55	81.19	82.95	705,811
10 Dec 21	83.10000 +0.20	86.81	82.50	83.85	642,892
09 Dec 21	82.90000 -7.23	92.22	82.69	90.62	670,187
08 Dec 21	90.13000 +2.39	91.69	82.00	88.43	589,709
07 Dec 21	87.74000 +8.25	90.38	83.39	83.81	1,071,834
06 Dec 21	79.49000 -1.65	81.35	76.17	81.14	988,243
03 Dec 21	81.14000 -9.93	92.52	80.01	91.16	1,025,832
02 Dec 21	91.07000 +4.01	93.29	86.90	87.06	538,621
01 Dec 21	87.06000 -8.44	97.70	86.86	96.15	635,993
30 Nov 21	95.50000 +0.79	99.74	92.38	94.24	593,246
29 Nov 21	94.71000 -0.28	98.38	92.08	97.00	521,357
26 Nov 21	94.99000 -0.81	97.64	93.37	95.45	280,967
24 Nov 21	95.80000 -0.89	97.31	92.04	95.29	706,281
23 Nov 21	96.69000 -1.48	102.67	95.10	97.95	1,393,417
22 Nov 21	98.17000 -12.45	105.37	95.30	101.13	2,204,502
19 Nov 21	110.62000 -1.53	114.82	109.79	111.73	718,094
18 Nov 21	112.15000 -3.84	119.65	111.66	117.23	494,142
17 Nov 21	115.99000 +0.00	118.37	112.11	115.17	494,110
16 Nov 21	115.99000 +4.92	116.29	108.76	110.93	425,384
15 Nov 21	111.07000 -5.41	118.51	110.57	116.87	503,170
12 Nov 21	116.48000 +0.18	118.03	113.43	118.03	468,395
11 Nov 21	116.30000 -2.55	122.18	116.04	119.70	493,399
10 Nov 21	118.85000 -9.07	128.95	118.57	126.99	538,129
09 Nov 21	127.92000 -4.60	135.97	127.49	132.09	308,308
08 Nov 21	132.52000 -3.36	139.36	132.17	136.64	218,488
05 Nov 21	135.88000 +0.42	139.99	133.36	135.00	592,574
04 Nov 21	135.46001 +1.06	138.97	132.60	134.99	491,539
03 Nov 21	134.39999 +5.43	134.89	127.23	129.46	358,430
02 Nov 21	128.97000 +2.09	130.25	124.67	127.23	392,900
01 Nov 21	126.88000 +8.08	127.11	119.18	119.68	384,421
29 Oct 21	118.80000 -2.86	121.42	116.75	121.19	258,956
28 Oct 21	121.66000 +7.41	121.97	114.80	115.27	268,024
27 Oct 21	114.25000 -3.43	118.91	113.16	117.60	270,581
26 Oct 21	117.68000 -0.08	120.60	115.29	118.39	189,394
25 Oct 21	117.76000 +0.35	118.98	115.29	117.90	201,764
22 Oct 21	117.41000 -2.84	120.71	116.22	119.16	264,370
21 Oct 21	120.25000 +2.53	121.69	118.76	118.81	311,739
20 Oct 21	117.72000 -2.15	120.00	115.81	120.00	302,530
19 Oct 21	119.87000 +6.76	120.00	113.60	113.70	463,496
18 Oct 21	113.11000 +0.31	114.99	110.06	111.87	248,289
15 Oct 21	112.80000 -1.69	117.79	111.94	116.71	395,073
14 Oct 21	114.49000 +4.17	115.42	110.14	112.59	613,084
13 Oct 21	110.32000 +6.46	111.36	103.24	104.00	521,855
12 Oct 21	103.86000 +2.72	105.72	100.91	101.76	371,719
11 Oct 21	101.14000 +2.59	103.80	96.42	97.35	443,899
08 Oct 21	98.55000 -1.86	101.16	97.75	98.31	304,261
07 Oct 21	100.41000 +3.86	102.00	96.76	99.23	690,064
06 Oct 21	96.55000 -2.80	99.62	94.43	98.51	344,460
05 Oct 21	99.35000 -1.31	104.38	98.56	101.04	327,198
04 Oct 21	100.66000 -4.84	104.58	99.92	104.27	636,132
01 Oct 21	105.50000 -1.47	106.72	102.59	105.28	370,177
30 Sep 21	106.97000 +2.64	109.42	103.29	105.08	455,414
29 Sep 21	104.33000 +0.33	107.31	103.50	106.17	415,529
28 Sep 21	104.00000 -6.17	108.50	103.00	107.96	371,613
27 Sep 21	110.17000 -1.94	112.13	106.01	112.11	381,976
24 Sep 21	112.11000 -8.96	120.80	111.78	119.03	375,955
23 Sep 21	121.07000 +0.15	122.00	117.42	122.00	273,028
22 Sep 21	120.92000 +0.94	122.63	119.01	121.00	192,227
21 Sep 21	119.98000 +5.94	121.25	115.15	115.89	319,717
20 Sep 21	114.04000 -7.70	117.24	111.91	116.25	430,655
17 Sep 21	121.74000 +7.87	122.38	113.24	115.56	1,017,076
16 Sep 21	113.87000 +0.92	114.07	107.93	112.18	383,150
15 Sep 21	112.95000 -1.13	115.00	111.17	112.52	452,056
14 Sep 21	114.08000 -1.85	119.60	113.54	116.55	240,801
13 Sep 21	115.93000 -5.49	122.00	113.42	121.38	276,706
10 Sep 21	121.42000 +3.51	123.66	116.32	120.00	449,390
09 Sep 21	117.91000 +6.91	119.96	111.01	111.29	607,060
08 Sep 21	111.00000 -3.35	113.36	109.79	113.26	262,834
07 Sep 21	114.35000 -0.36	117.50	112.85	113.35	332,478
03 Sep 21	114.71000 -3.02	117.99	113.82	117.81	224,042
02 Sep 21	117.73000 +0.69	118.37	115.15	117.99	229,842
01 Sep 21	117.04000 +3.83	117.27	113.32	113.32	291,732
31 Aug 21	113.21000 +3.73	113.92	107.00	109.50	392,939
30 Aug 21	109.48000 -2.11	112.78	105.57	112.78	397,817
27 Aug 21	111.59000 +3.84	113.75	106.39	108.16	525,118
26 Aug 21	107.75000 -4.60	113.21	107.66	111.50	399,626
25 Aug 21	112.35000 -2.15	115.62	111.24	114.58	393,560
24 Aug 21	114.50000 +6.41	114.56	108.06	109.14	744,845
23 Aug 21	108.09000 +7.60	108.59	101.59	101.65	603,554
20 Aug 21	100.49000 +3.12	101.28	96.50	97.10	297,359
19 Aug 21	97.37000 -0.53	99.41	95.20	96.52	395,940
18 Aug 21	97.90000 +0.56	100.12	95.00	97.11	433,189
17 Aug 21	97.34000 +1.70	97.82	90.53	93.50	727,217
16 Aug 21	95.64000 -4.87	99.59	94.42	99.52	484,491
13 Aug 21	100.51000 -6.43	109.29	100.41	106.40	290,111
12 Aug 21	106.94000 +2.38	108.13	101.97	103.70	397,403
11 Aug 21	104.56000 +1.76	105.32	100.97	103.24	604,214
10 Aug 21	102.80000 -10.04	113.53	102.54	113.53	698,192
09 Aug 21	112.84000 +2.07	113.85	109.30	111.02	298,765
06 Aug 21	110.77000 -13.35	124.86	110.33	123.67	812,892
05 Aug 21	124.12000 +3.82	126.06	119.50	123.13	592,545
04 Aug 21	120.30000 +1.28	122.94	117.33	118.67	567,802
03 Aug 21	119.02000 +1.43	119.39	114.32	117.27	256,097
02 Aug 21	117.59000 -5.46	124.11	116.78	123.76	343,039
30 Jul 21	123.05000 +3.97	123.50	117.68	118.58	430,098
29 Jul 21	119.08000 +3.02	120.39	113.47	116.04	357,758
28 Jul 21	116.06000 +4.59	118.04	111.50	111.50	656,933
27 Jul 21	111.47000 -3.53	116.05	106.69	115.73	526,161
26 Jul 21	115.00000 -2.34	117.93	114.00	116.26	473,137
23 Jul 21	117.34000 -4.14	121.63	116.50	121.40	296,614
22 Jul 21	121.48000 -1.55	125.26	120.80	124.48	255,142
21 Jul 21	123.03000 +1.72	124.00	116.01	119.75	339,092
20 Jul 21	121.31000 +6.10	121.73	114.40	116.76	420,832
19 Jul 21	115.21000 +3.10	116.89	108.69	109.62	368,979
16 Jul 21	112.11000 -0.82	114.68	108.75	114.00	317,979
15 Jul 21	112.93000 +0.97	115.61	107.89	111.64	424,950
14 Jul 21	111.96000 -8.32	121.36	111.11	121.36	337,949
13 Jul 21	120.28000 -4.32	124.75	119.50	124.26	328,725
12 Jul 21	124.60000 -3.71	131.40	123.59	129.59	313,186
09 Jul 21	128.31000 +1.85	132.60	123.46	126.78	302,823
08 Jul 21	126.46000 -0.12	127.52	119.11	121.29	312,374
07 Jul 21	126.58000 -1.07	130.21	123.72	127.58	365,689
06 Jul 21	127.65000 -3.72	132.89	126.43	131.56	566,001
02 Jul 21	131.37000 -0.11	133.30	130.00	131.70	397,784
01 Jul 21	131.48000 -1.77	135.25	129.59	133.05	393,798
30 Jun 21	133.25000 -1.39	136.87	130.87	133.57	570,126
29 Jun 21	134.64000 +8.30	136.65	126.10	128.63	590,307
28 Jun 21	126.34000 +3.78	131.85	124.93	125.13	594,071
25 Jun 21	122.56000 +0.02	123.99	118.96	123.17	706,237
24 Jun 21	122.54000 +2.40	126.03	120.62	121.78	481,207
23 Jun 21	120.14000 +1.35	122.00	118.34	118.34	498,428
22 Jun 21	118.79000 +2.05	119.01	112.55	117.32	598,628
21 Jun 21	116.74000 +5.49	118.00	107.64	112.48	580,301
18 Jun 21	111.25000 -2.20	114.39	108.98	112.85	785,211
17 Jun 21	113.45000 +6.49	117.35	106.26	106.26	609,024
16 Jun 21	106.96000 -1.71	109.80	102.08	108.39	443,478
15 Jun 21	108.67000 -4.10	112.71	106.08	112.71	486,469
14 Jun 21	112.77000 -1.86	117.20	111.24	116.56	613,919
11 Jun 21	114.63000 +2.96	115.66	110.54	112.36	502,728
10 Jun 21	111.67000 +4.90	112.45	104.29	105.74	731,411
09 Jun 21	106.77000 +1.77	110.08	104.43	106.44	551,081
08 Jun 21	105.00000 +3.23	105.81	101.56	103.38	519,268
07 Jun 21	101.77000 +5.43	102.75	95.01	96.17	552,291
04 Jun 21	96.34000 +0.22	99.66	95.88	97.15	336,866
03 Jun 21	96.12000 -6.30	103.90	95.67	100.96	513,301
02 Jun 21	102.42000 -3.46	107.38	101.33	104.64	479,012
01 Jun 21	105.88000 -1.43	109.42	103.30	109.00	450,151
28 May 21	107.31000 -0.70	113.39	106.15	109.73	483,144
27 May 21	108.01000 +3.25	108.08	100.32	103.87	779,144
26 May 21	104.76000 +4.79	105.88	100.50	101.38	543,971
25 May 21	99.97000 +0.65	102.64	98.88	99.45	448,122
24 May 21	99.32000 +3.91	101.84	95.00	96.86	564,132
21 May 21	95.41000 -2.34	98.97	93.63	98.64	506,615
20 May 21	97.75000 +4.68	99.25	93.10	94.98	675,098
19 May 21	93.07000 -2.00	94.41	88.00	88.39	744,403
18 May 21	95.07000 +1.36	99.87	91.24	95.30	703,795
17 May 21	93.71000 +1.03	94.11	88.52	91.37	687,196
14 May 21	92.68000 +4.55	96.19	88.50	89.90	772,587
13 May 21	88.13000 -2.95	97.23	84.23	92.24	1,120,708
12 May 21	91.08000 -8.57	98.86	90.19	95.21	750,080
11 May 21	99.65000 +3.32	102.82	87.01	87.01	801,650
10 May 21	96.33000 -20.41	114.46	96.08	113.65	1,276,647
07 May 21	116.74000 +12.44	120.87	112.14	117.94	1,620,794
06 May 21	104.30000 -5.66	108.88	101.65	106.79	1,793,804
05 May 21	109.96000 -3.74	116.29	108.33	115.00	497,455
04 May 21	113.70000 -6.96	118.25	110.70	118.01	902,527
03 May 21	120.66000 -13.53	136.01	120.41	135.66	788,908
30 Apr 21	134.19000 -2.39	137.44	131.70	132.67	818,385
29 Apr 21	136.58000 -5.09	144.14	134.36	144.14	476,203
28 Apr 21	141.67000 +2.10	142.40	133.33	136.24	344,226
27 Apr 21	139.57001 -0.95	142.16	136.27	138.24	668,962
26 Apr 21	140.52000 +7.40	142.23	131.81	135.11	513,000
23 Apr 21	133.12000 -1.45	137.78	132.79	136.00	598,992
22 Apr 21	134.57001 +0.73	141.08	132.37	133.47	467,968
21 Apr 21	133.84000 +7.41	134.06	122.64	124.42	344,048
20 Apr 21	126.43000 -1.23	129.05	121.49	125.23	407,235
19 Apr 21	127.66000 -7.58	135.35	125.00	130.23	609,506
16 Apr 21	135.24001 -6.82	143.24	133.54	143.24	411,153
15 Apr 21	142.06000 +0.03	149.15	140.24	145.28	404,422
14 Apr 21	142.03000 +1.22	150.25	140.56	141.07	1,188,138
13 Apr 21	140.81000 +11.80	143.04	131.97	132.00	677,739
12 Apr 21	129.00999 -3.22	132.74	124.79	132.47	648,581
09 Apr 21	132.23000 -0.09	134.00	128.75	131.70	858,224
08 Apr 21	132.32001 +4.68	133.48	128.33	128.33	658,215
07 Apr 21	127.64000 -1.01	130.29	123.79	128.10	1,070,289
06 Apr 21	128.64999 +1.32	132.44	123.52	125.35	783,837
05 Apr 21	127.33000 +5.13	129.75	124.29	126.72	694,159
01 Apr 21	122.20000 -1.66	134.65	121.89	127.84	837,224
31 Mar 21	123.86000 +14.15	126.50	111.66	112.28	1,747,719
30 Mar 21	109.71000 +2.39	114.15	102.86	106.30	1,728,315
29 Mar 21	107.32000 -8.27	115.65	107.09	114.39	1,060,013
26 Mar 21	115.59000 -1.14	118.99	107.94	118.07	637,965
25 Mar 21	116.73000 -0.14	117.86	107.15	112.79	1,445,277
24 Mar 21	116.87000 -14.31	133.71	116.18	132.50	969,016
23 Mar 21	131.17999 -4.28	135.10	129.00	133.72	775,835
22 Mar 21	135.46001 +5.17	138.70	126.55	130.04	846,749
19 Mar 21	130.28999 +5.98	135.24	124.71	126.56	2,986,375
18 Mar 21	124.31000 -20.42	141.27	124.00	137.77	1,316,937
17 Mar 21	144.73000 +5.40	149.34	131.11	132.52	1,073,217
16 Mar 21	139.33000 -5.14	149.96	133.27	145.36	795,361
15 Mar 21	144.47000 +3.07	146.70	138.91	141.00	675,549
12 Mar 21	141.39999 -3.94	143.32	135.06	136.79	1,311,249
11 Mar 21	145.34000 +18.90	145.52	134.25	134.60	1,125,495
10 Mar 21	126.44000 +1.41	139.00	124.90	131.07	1,087,215
09 Mar 21	125.03000 +19.55	128.77	113.05	113.58	1,517,827
08 Mar 21	105.48000 -12.07	120.31	103.53	116.16	1,230,460
05 Mar 21	117.55000 +0.93	120.75	105.25	118.11	2,045,882
04 Mar 21	116.62000 -13.38	131.91	113.76	125.38	1,540,980
03 Mar 21	130.00000 -11.70	141.52	128.21	141.52	980,153
02 Mar 21	141.70000 -3.25	149.48	141.53	145.01	635,398
01 Mar 21	144.95000 +7.31	151.79	140.78	140.78	909,454
26 Feb 21	137.64000 +3.20	140.95	125.99	134.71	883,239
25 Feb 21	134.44000 -7.76	141.44	129.47	139.03	1,240,763
24 Feb 21	142.20000 +6.91	144.81	131.99	134.31	809,254
23 Feb 21	135.28999 -1.92	136.79	111.85	127.64	1,832,343
22 Feb 21	137.21001 -13.60	151.18	136.77	146.98	948,519
19 Feb 21	150.81000 +1.77	153.47	146.79	150.58	1,065,837
18 Feb 21	149.03999 -5.91	152.96	143.26	148.63	1,036,555
17 Feb 21	154.95000 -1.30	156.00	145.72	155.00	981,194
16 Feb 21	156.25000 -11.65	173.57	156.08	173.57	870,636
12 Feb 21	167.89999 +2.49	171.50	160.37	167.14	585,705
11 Feb 21	165.40500 -1.40	169.41	158.02	168.00	886,113
10 Feb 21	166.80000 -12.66	182.86	165.03	178.94	745,072
09 Feb 21	179.46001 +4.08	181.71	171.61	175.85	825,364
08 Feb 21	175.38000 +17.36	176.24	163.57	171.01	1,423,983
05 Feb 21	158.02000 -39.63	171.07	155.00	160.45	2,862,492
04 Feb 21	197.64999 +7.69	199.32	188.68	191.52	467,213
03 Feb 21	189.96001 -7.60	202.18	187.24	196.75	678,089
02 Feb 21	197.56000 +17.29	201.37	183.59	183.59	749,261
01 Feb 21	180.27000 +15.73	180.60	166.74	166.74	890,844
29 Jan 21	164.53999 -5.19	172.17	158.89	170.11	549,145
28 Jan 21	169.73000 +9.72	175.98	161.02	161.02	633,607
27 Jan 21	160.00999 -2.81	163.83	145.70	160.22	1,442,921
26 Jan 21	162.82001 -23.22	185.69	161.00	184.25	894,371
25 Jan 21	186.03999 -4.60	200.70	183.09	193.00	627,863
22 Jan 21	190.64000 -3.89	193.40	186.00	192.09	753,160
21 Jan 21	194.53000 -13.44	214.07	191.79	212.13	854,824
20 Jan 21	207.97000 +2.48	211.95	198.09	210.15	807,175
19 Jan 21	205.49001 +24.14	207.12	185.00	185.51	1,056,850
15 Jan 21	181.35001 -8.08	196.48	178.18	188.15	897,964
14 Jan 21	189.42999 +21.02	189.68	168.97	169.00	969,213
13 Jan 21	168.41000 +5.57	172.94	159.55	164.50	492,899
12 Jan 21	162.84000 -7.47	173.48	159.31	170.40	625,029
11 Jan 21	170.31000 +3.80	175.60	156.49	162.48	1,086,515
08 Jan 21	166.50999 +9.54	174.48	159.41	159.41	884,221
07 Jan 21	156.97000 +13.55	157.68	148.40	151.01	819,543
06 Jan 21	143.42000 +4.92	145.60	137.70	139.61	448,324
05 Jan 21	138.50000 +5.57	138.72	131.67	132.93	545,501
04 Jan 21	132.92999 -8.36	141.92	129.34	138.61	701,178
31 Dec 20	141.28999 -5.86	155.09	139.00	152.13	561,832
30 Dec 20	147.14999 +8.59	147.88	140.00	141.12	489,251
29 Dec 20	138.56000 -21.17	160.82	133.50	157.73	1,121,400
28 Dec 20	159.73000 -4.31	169.66	156.97	167.10	655,317
24 Dec 20	164.03999 -2.72	169.30	159.22	167.79	254,599
23 Dec 20	166.75999 -1.13	170.86	159.17	168.65	684,883
22 Dec 20	167.89000 +15.89	168.49	154.00	154.00	982,829
21 Dec 20	152.00000 +4.66	154.02	144.80	145.90	1,084,110
18 Dec 20	147.34000 +2.74	147.47	143.23	146.94	1,490,859
17 Dec 20	144.60001 +3.11	146.18	141.22	141.28	618,614
16 Dec 20	141.49001 +2.29	141.99	133.84	139.00	544,262
15 Dec 20	139.20000 -1.06	141.06	125.75	139.73	1,152,594
14 Dec 20	140.25500 -1.39	148.99	139.12	144.81	652,769
11 Dec 20	141.64999 -10.55	151.50	136.70	151.13	714,839
10 Dec 20	152.20000 +11.50	152.67	138.28	138.62	783,019
09 Dec 20	140.70000 -1.32	145.94	137.60	144.63	885,731
08 Dec 20	142.02000 +10.57	148.05	132.06	133.09	1,361,875
07 Dec 20	131.45000 +2.87	135.25	129.26	130.68	843,777
04 Dec 20	128.58000 +6.24	132.97	123.41	123.66	1,140,529
03 Dec 20	122.34000 +7.27	123.99	112.49	112.98	1,403,873
02 Dec 20	115.07000 -3.03	117.44	108.52	114.70	652,021
01 Dec 20	118.10000 +6.36	120.48	111.34	112.44	480,916
30 Nov 20	111.74000 -2.93	116.62	104.80	116.62	628,598
27 Nov 20	114.67000 +15.03	114.81	99.90	99.90	346,893
25 Nov 20	99.64000 -4.53	107.79	98.39	104.25	600,678
24 Nov 20	104.17000 -13.02	120.75	103.80	120.75	594,592
23 Nov 20	117.19000 +1.63	121.40	109.00	110.00	1,088,500
20 Nov 20	115.56000 +1.06	117.69	110.62	114.36	477,191
19 Nov 20	114.50000 +3.60	115.90	110.17	111.71	470,933
18 Nov 20	110.90000 +2.40	113.47	108.59	109.44	541,216
17 Nov 20	108.50000 +4.45	108.72	102.02	103.62	277,451
16 Nov 20	104.05000 -3.31	108.37	102.64	106.04	380,257
13 Nov 20	107.36000 +1.36	111.35	106.48	107.20	363,387
12 Nov 20	106.00000 +3.84	107.99	102.28	102.90	628,840
11 Nov 20	102.16000 +5.93	103.50	97.27	97.85	455,122
10 Nov 20	96.23000 +0.50	97.24	92.43	97.20	541,782
09 Nov 20	95.73000 -3.88	100.91	87.09	99.91	819,183
06 Nov 20	99.61000 +3.01	100.11	93.12	96.43	293,110
05 Nov 20	96.60000 +6.67	98.80	92.04	92.99	739,791
04 Nov 20	89.93000 +3.63	90.64	87.05	87.41	571,013
03 Nov 20	86.30000 +6.93	87.25	80.33	80.39	447,476
02 Nov 20	79.37000 +2.73	80.18	76.00	76.43	321,786
30 Oct 20	76.64000 -2.72	79.47	74.25	79.00	371,009
29 Oct 20	79.36000 -0.19	80.16	76.34	79.01	469,141
28 Oct 20	79.55000 -4.03	83.64	78.08	82.21	374,478
27 Oct 20	83.58000 +1.00	85.29	82.31	83.91	368,808
26 Oct 20	82.58000 -3.39	88.98	81.64	84.30	461,459
23 Oct 20	85.97000 -1.09	91.33	85.09	87.24	581,664
22 Oct 20	87.06000 +0.83	87.89	83.19	87.89	775,050
21 Oct 20	86.23000 -2.53	90.34	85.70	88.45	553,010
20 Oct 20	88.76000 -4.24	94.50	88.57	92.88	627,445
19 Oct 20	93.00000 -1.92	99.80	92.50	97.23	694,467
16 Oct 20	94.92000 -4.97	100.30	94.89	100.00	716,151
15 Oct 20	99.89000 +9.69	100.00	87.45	89.29	689,543
14 Oct 20	90.20000 -2.61	94.41	90.00	93.00	401,013
13 Oct 20	92.81000 +2.48	93.54	90.13	92.04	616,145
12 Oct 20	90.33000 +0.69	92.93	86.82	92.16	592,658
09 Oct 20	89.64000 +2.67	92.00	86.30	86.63	437,443
08 Oct 20	86.97000 -0.49	89.58	85.92	89.58	915,640
07 Oct 20	87.46000 +2.35	90.98	86.11	86.27	685,064
06 Oct 20	85.11000 +2.77	87.42	81.04	82.80	881,696
05 Oct 20	82.34000 +5.03	82.48	78.14	78.25	546,705
02 Oct 20	77.31000 -0.56	78.02	74.25	76.41	369,184
01 Oct 20	77.87000 +1.90	78.74	74.66	76.61	413,519
30 Sep 20	75.97000 -2.82	78.96	72.80	78.21	805,278
29 Sep 20	78.79000 +3.77	79.72	75.01	75.59	781,894
28 Sep 20	75.02000 +2.38	75.24	70.94	73.25	471,605
25 Sep 20	72.64000 +6.15	72.75	66.12	67.43	490,422
24 Sep 20	66.49000 +1.78	66.59	62.37	63.84	436,551
23 Sep 20	64.71000 -2.01	70.92	64.59	66.72	700,235
22 Sep 20	66.72000 -0.27	67.84	64.26	67.07	721,715
21 Sep 20	66.99000 -0.82	67.66	64.60	66.47	662,907
18 Sep 20	67.81000 +3.04	68.18	63.65	65.21	1,505,676
17 Sep 20	64.77000 +1.80	64.86	59.26	60.75	857,041
16 Sep 20	62.97000 +1.25	64.32	61.87	61.87	598,530
15 Sep 20	61.72000 -3.16	66.04	60.33	65.70	516,269
14 Sep 20	64.88000 +2.37	65.82	63.84	63.86	462,258
11 Sep 20	62.51000 -0.53	65.44	61.14	64.09	339,931
10 Sep 20	63.04000 -2.93	68.44	61.70	66.19	448,933
09 Sep 20	65.97000 +3.20	67.43	63.82	63.82	490,485
08 Sep 20	62.77000 -0.50	65.62	59.30	59.30	657,827
04 Sep 20	63.27000 -4.07	67.34	60.28	67.14	825,365
03 Sep 20	67.34000 -3.16	69.43	66.10	69.42	685,819
02 Sep 20	70.50000 -1.22	71.99	67.48	71.61	682,255
01 Sep 20	71.72000 +1.79	71.97	68.23	69.94	404,145
31 Aug 20	69.93000 +0.98	70.60	69.34	70.00	397,301
28 Aug 20	68.95000 +1.06	68.96	66.01	66.65	272,055
27 Aug 20	67.89000 -0.04	68.62	65.97	68.55	277,583
26 Aug 20	67.93000 +0.02	69.34	67.65	68.00	233,263
25 Aug 20	67.91000 +1.62	68.19	65.38	67.38	238,587
24 Aug 20	66.29000 -1.63	68.10	64.71	68.00	312,530
21 Aug 20	67.92000 +0.64	68.41	66.61	67.19	616,643
20 Aug 20	67.28000 +2.13	67.54	64.60	65.00	358,311
19 Aug 20	65.15000 -4.48	70.42	64.29	70.31	758,596
18 Aug 20	69.63000 -0.93	70.64	67.03	69.90	811,950
17 Aug 20	70.56000 +4.26	70.84	65.54	66.98	464,760
14 Aug 20	66.30000 +1.19	67.00	64.50	66.00	348,953
13 Aug 20	65.11000 +3.04	65.87	61.50	64.03	701,687
12 Aug 20	62.07000 +6.47	64.62	53.81	54.55	1,444,894
11 Aug 20	55.60000 -4.17	58.73	54.89	58.15	586,374
10 Aug 20	59.76500 -1.90	63.61	59.71	61.63	423,786
07 Aug 20	61.66000 -4.04	71.71	60.50	66.38	798,820
06 Aug 20	65.70000 -0.75	68.10	64.72	67.68	741,601
05 Aug 20	66.45000 +4.16	67.00	63.11	63.89	431,980
04 Aug 20	62.29000 +3.31	62.79	58.58	60.00	452,666
03 Aug 20	58.98000 +2.94	60.08	56.57	56.67	541,577
31 Jul 20	56.04000 -1.81	58.87	54.38	58.45	377,190
30 Jul 20	57.85000 +0.26	58.96	56.77	57.80	279,140
29 Jul 20	57.59000 -0.88	60.04	57.19	59.21	305,819
28 Jul 20	58.47000 -0.16	59.96	57.31	59.45	537,688
27 Jul 20	58.63000 +3.99	59.33	54.92	55.34	507,725
24 Jul 20	54.64000 -2.32	56.00	52.85	55.80	347,542
23 Jul 20	56.96000 -2.16	60.96	56.72	60.08	330,119
22 Jul 20	59.12000 +0.38	60.38	57.41	58.81	263,585
21 Jul 20	58.74000 +2.40	60.96	56.63	57.00	563,573
20 Jul 20	56.34000 +1.84	56.59	54.42	54.82	410,189
17 Jul 20	54.50000 +1.87	55.42	52.09	52.67	452,900
16 Jul 20	52.63000 -3.02	55.59	51.83	55.31	610,700
15 Jul 20	55.65000 +2.28	57.78	53.68	55.10	582,300
14 Jul 20	53.37000 +1.78	53.56	49.83	51.84	547,700
13 Jul 20	51.59000 -3.12	57.24	50.61	55.00	646,500
10 Jul 20	54.71000 -1.52	57.13	54.36	56.00	375,200
09 Jul 20	56.23000 +1.65	57.33	54.41	54.59	465,500
08 Jul 20	54.58000 +5.77	55.36	49.19	49.55	698,200
07 Jul 20	48.81000 +2.12	49.06	46.26	46.66	536,500
06 Jul 20	46.69000 +0.53	46.83	45.50	46.70	347,100
02 Jul 20	46.16000 +0.70	46.87	45.02	46.04	355,000
01 Jul 20	45.46000 +0.16	46.28	43.61	45.50	381,400
30 Jun 20	45.30000 +3.29	45.64	42.08	42.08	669,800
29 Jun 20	42.01000 +1.27	42.78	40.17	41.08	404,400
26 Jun 20	40.74000 -1.83	42.85	40.40	42.58	1,019,698
25 Jun 20	42.57000 +1.24	42.94	40.01	40.89	404,107
24 Jun 20	41.33000 -2.48	45.00	41.20	44.00	471,872
23 Jun 20	43.81000 +1.88	44.62	41.66	42.00	610,079
22 Jun 20	41.93000 +2.72	41.95	38.37	39.38	569,699
19 Jun 20	39.21000 -1.34	41.35	38.79	40.36	1,469,467
18 Jun 20	40.55000 +1.44	41.92	39.07	39.07	483,828
17 Jun 20	39.11000 +0.57	39.42	37.99	38.87	357,207
16 Jun 20	38.54000 -0.44	39.42	38.10	39.32	386,074
15 Jun 20	38.98000 +2.12	39.48	36.36	36.46	427,658
12 Jun 20	36.86000 +0.85	37.39	35.80	36.77	393,899
11 Jun 20	36.01000 -2.95	38.70	35.50	37.49	515,210
10 Jun 20	38.96000 -0.10	40.87	38.24	39.37	363,335
09 Jun 20	39.06000 +1.51	39.81	37.38	37.71	567,198
08 Jun 20	37.55000 +0.07	38.42	37.11	37.61	405,456
05 Jun 20	37.48000 +0.62	39.32	36.68	37.25	927,435
04 Jun 20	36.86000 -0.21	38.24	36.55	36.72	2,945,600
03 Jun 20	37.07000 -1.86	39.57	36.65	38.73	704,439
02 Jun 20	38.93000 -1.07	40.47	38.60	39.76	455,450
01 Jun 20	40.00000 +2.05	40.15	37.22	38.12	653,340
29 May 20	37.95000 +2.13	38.03	35.25	36.00	511,703
28 May 20	35.82000 -2.09	38.42	35.51	37.57	429,249
27 May 20	37.91000 +0.49	39.00	34.16	37.25	726,255
26 May 20	37.42000 -2.03	40.44	37.29	39.91	394,470
22 May 20	39.45000 +0.06	39.78	38.30	39.37	222,051
21 May 20	39.39000 -0.37	40.15	37.36	39.71	350,862
20 May 20	39.76000 -0.44	41.07	38.91	41.07	298,687
19 May 20	40.20000 -1.26	42.17	40.13	41.05	385,480
18 May 20	41.46000 +1.42	42.00	39.50	40.90	559,684
15 May 20	40.04000 +1.64	40.26	37.58	38.27	560,325
14 May 20	38.40000 +0.28	38.97	36.56	37.63	270,453
13 May 20	38.12000 -0.82	40.02	35.65	38.84	419,703
12 May 20	38.94000 -0.27	40.15	38.35	39.00	591,578
11 May 20	39.21000 +0.08	40.08	38.19	38.93	600,574
08 May 20	39.13000 +2.46	40.39	35.48	36.48	532,627
07 May 20	36.67000 -0.55	39.33	36.31	38.43	584,478
06 May 20	37.22000 +3.48	40.00	34.17	34.42	788,651
05 May 20	33.74000 +0.81	34.90	33.04	33.25	329,309
04 May 20	32.93000 +1.69	32.94	31.01	31.22	277,819
01 May 20	31.24000 -1.47	33.32	29.56	32.13	413,293
30 Apr 20	32.71000 -0.29	34.91	32.10	32.89	468,195
29 Apr 20	33.00000 +0.53	34.88	32.43	33.10	409,910
28 Apr 20	32.47000 -0.69	35.00	32.13	33.64	476,960
27 Apr 20	33.16000 +0.89	33.47	31.89	32.73	396,255
24 Apr 20	32.27000 +0.56	32.55	31.02	31.77	319,510
23 Apr 20	31.71000 -1.25	33.54	31.52	33.08	308,023
22 Apr 20	32.96000 +1.36	33.83	31.93	32.50	309,337
21 Apr 20	31.60000 -0.50	32.89	30.31	32.57	399,447
20 Apr 20	32.10000 +1.19	34.68	30.36	30.39	500,232
17 Apr 20	30.91000 +1.07	31.30	29.78	30.62	306,824
16 Apr 20	29.84000 +2.04	30.77	27.93	27.93	352,299
15 Apr 20	27.80000 +0.46	28.47	26.00	26.93	297,996
14 Apr 20	27.34000 +0.83	28.57	26.45	27.25	444,686
13 Apr 20	26.51000 -0.39	27.44	25.72	26.88	367,597
09 Apr 20	26.90000 -0.53	28.45	26.26	26.86	320,873
08 Apr 20	27.43000 +1.03	27.54	26.10	26.60	486,331
07 Apr 20	26.40000 -3.33	30.89	26.12	30.08	408,441
06 Apr 20	29.73000 -0.31	31.37	28.25	31.20	416,985
03 Apr 20	30.04000 +0.28	30.69	28.64	30.23	419,895
02 Apr 20	29.76000 +1.67	29.78	26.47	27.84	487,502
01 Apr 20	28.09000 -2.49	30.85	27.94	29.54	601,621
31 Mar 20	30.58000 -1.62	33.06	29.37	32.08	361,244
30 Mar 20	32.20000 +2.20	34.02	30.04	30.95	763,478
27 Mar 20	30.00000 -0.25	31.00	29.40	29.73	331,213
26 Mar 20	30.25000 +2.50	30.96	28.83	28.95	380,420
25 Mar 20	27.75000 +1.01	27.99	25.94	26.76	433,538
24 Mar 20	26.74000 +2.58	26.74	24.95	24.95	389,281
23 Mar 20	24.16000 +0.19	24.64	21.53	24.36	441,469
20 Mar 20	23.97000 +1.30	24.50	22.00	23.03	1,064,960
19 Mar 20	22.67000 +2.96	22.80	19.68	19.68	750,119
18 Mar 20	19.71000 -2.67	22.36	19.50	21.57	824,493
17 Mar 20	22.38000 +2.63	23.05	18.52	20.15	887,422
16 Mar 20	19.75000 -5.85	24.22	19.75	22.00	738,737
13 Mar 20	25.60000 +1.54	26.22	23.12	25.00	660,132
12 Mar 20	24.06000 -4.14	28.00	23.01	28.00	919,331
11 Mar 20	28.20000 -2.51	31.81	27.65	30.32	817,670
10 Mar 20	30.71000 -2.75	34.88	29.38	34.30	635,882
09 Mar 20	33.46000 -1.69	34.40	30.34	33.00	731,763
06 Mar 20	35.15000 +1.42	35.91	33.05	33.05	734,806
05 Mar 20	33.73000 +0.57	34.82	32.64	32.67	494,207
04 Mar 20	33.16000 +0.58	34.27	32.35	33.16	546,248
03 Mar 20	32.58000 +0.42	32.90	31.65	31.99	538,534
02 Mar 20	32.16000 +1.54	32.84	30.73	31.04	506,795
28 Feb 20	30.62000 +0.34	31.07	29.31	29.31	809,148
27 Feb 20	30.28000 -0.44	32.55	29.13	30.14	514,830
26 Feb 20	30.72000 -0.98	32.87	30.10	31.88	558,965
25 Feb 20	31.70000 -1.33	34.03	31.50	33.23	711,390
24 Feb 20	33.03000 -0.02	35.65	31.01	32.66	1,063,311
21 Feb 20	33.05000 -0.08	34.25	32.04	32.94	697,103
20 Feb 20	33.13000 +4.69	33.79	29.79	30.14	3,642,082
19 Feb 20	28.44000 -2.12	29.94	27.69	29.13	1,046,444
18 Feb 20	30.56000 +0.36	31.36	29.91	29.95	324,802
14 Feb 20	30.20000 -0.03	30.40	29.48	30.22	473,900
13 Feb 20	30.23000 -0.71	31.35	29.81	31.08	339,945
12 Feb 20	30.94000 +0.44	31.88	30.00	30.06	548,157
11 Feb 20	30.50000 -2.09	32.30	30.32	32.02	599,574
10 Feb 20	32.59000 +0.13	33.50	31.50	32.05	521,792
07 Feb 20	32.46000 +1.35	33.43	30.00	30.01	1,731,936
06 Feb 20	31.11000 +4.36	31.32	26.42	26.83	1,457,317
05 Feb 20	26.75000 +0.55	26.97	25.29	26.31	400,989
04 Feb 20	26.20000 +0.62	26.84	25.64	25.89	573,156
03 Feb 20	25.58000 +0.74	25.65	24.80	24.80	730,538
31 Jan 20	24.84000 +0.79	25.04	23.62	23.89	352,278
30 Jan 20	24.05000 -0.36	24.34	23.61	24.07	238,005
29 Jan 20	24.41000 +0.54	24.65	23.73	24.00	288,501
28 Jan 20	23.87000 +0.87	24.18	22.69	23.21	336,517
27 Jan 20	23.00000 +1.35	23.00	21.01	21.54	397,998
24 Jan 20	21.65000 -0.15	22.28	20.82	21.84	262,051
23 Jan 20	21.80000 -1.11	22.71	21.57	22.71	448,104
22 Jan 20	22.91000 +0.78	23.61	21.77	22.09	477,005
21 Jan 20	22.13000 -0.61	23.77	22.00	23.34	225,238
17 Jan 20	22.74000 -0.26	23.90	22.65	22.80	195,268
16 Jan 20	23.00000 -0.50	23.74	21.94	23.00	811,352
15 Jan 20	23.50000 +2.02	24.53	21.48	21.48	1,785,348
14 Jan 20	21.48000 +0.33	21.98	20.81	21.10	177,277
13 Jan 20	21.15000 +0.01	21.33	20.16	21.18	231,025
10 Jan 20	21.14000 -0.09	22.21	21.05	21.32	557,118
09 Jan 20	21.23000 +0.00	21.62	21.01	21.41	295,710
08 Jan 20	21.23000 -0.23	21.93	21.14	21.52	296,040
07 Jan 20	21.46000 -0.88	22.47	21.30	22.47	297,553
06 Jan 20	22.34000 +1.45	22.44	20.17	20.69	340,992
03 Jan 20	20.89000 +0.04	21.06	20.05	20.58	269,404
02 Jan 20	20.85000 -0.15	21.22	20.19	21.22	290,458
31 Dec 19	21.00000 -0.07	21.33	20.76	21.01	752,272
30 Dec 19	21.07000 -0.97	22.10	20.92	22.08	536,476
27 Dec 19	22.04000 -0.86	23.05	21.81	23.05	227,142
26 Dec 19	22.90000 -1.25	24.23	22.72	24.23	186,465
24 Dec 19	24.15000 +0.20	24.27	23.21	23.88	96,580
23 Dec 19	23.95000 +0.20	24.24	22.54	24.00	231,998
20 Dec 19	23.75000 -0.14	24.39	22.92	23.96	960,406
19 Dec 19	23.89000 -1.76	25.43	23.81	24.98	681,291
18 Dec 19	25.65000 -0.32	25.83	24.17	24.95	827,627
17 Dec 19	25.97000 -0.51	26.38	24.80	26.38	554,486
16 Dec 19	26.48000 +0.00	27.22	26.26	26.91	301,585
13 Dec 19	26.48000 +0.30	28.23	25.89	26.37	414,746
12 Dec 19	26.18000 +0.18	27.00	24.03	24.03	685,651
11 Dec 19	26.00000 +0.98	26.52	25.28	25.50	326,015
10 Dec 19	25.02000 +0.50	25.23	24.08	24.26	195,095
09 Dec 19	24.52000 -0.22	25.23	23.71	24.80	211,946
06 Dec 19	24.74000 +1.40	24.87	23.16	23.25	190,779
05 Dec 19	23.34000 -0.15	23.59	22.73	23.57	162,561
04 Dec 19	23.49000 +0.75	23.81	22.56	22.84	172,439
03 Dec 19	22.74000 -0.26	23.24	22.55	22.62	208,590
02 Dec 19	23.00000 -0.83	23.88	22.35	23.81	190,791
29 Nov 19	23.83000 +0.42	23.90	23.18	23.39	55,017
27 Nov 19	23.41000 +0.20	23.78	23.03	23.30	188,511
26 Nov 19	23.21000 -0.08	24.09	22.58	23.22	202,736
25 Nov 19	23.29000 +0.31	23.32	22.66	23.16	180,617
22 Nov 19	22.98000 +0.28	23.55	22.21	22.87	142,644
21 Nov 19	22.70000 -0.15	22.83	21.78	22.64	188,038
20 Nov 19	22.85000 +1.16	23.45	21.69	21.69	304,696
19 Nov 19	21.69000 +0.68	21.89	20.76	21.20	197,049
18 Nov 19	21.01000 -0.85	21.76	20.45	21.76	184,080
15 Nov 19	21.86000 +0.58	21.93	21.10	21.49	123,091
14 Nov 19	21.28000 -0.41	21.74	20.94	21.63	135,463
13 Nov 19	21.69000 -0.48	22.46	21.21	22.11	101,705
12 Nov 19	22.17000 +0.40	22.65	21.73	21.81	144,047
11 Nov 19	21.77000 -0.59	22.49	21.61	22.27	132,972
08 Nov 19	22.36000 +0.85	22.36	20.75	21.60	206,828
07 Nov 19	21.51000 -0.18	23.13	21.28	21.76	254,980
06 Nov 19	21.69000 -1.29	23.09	21.57	22.98	215,152
05 Nov 19	22.98000 -1.60	24.73	22.75	24.72	129,724
04 Nov 19	24.58000 -0.75	25.72	24.53	25.58	139,373
01 Nov 19	25.33000 +1.51	25.46	23.81	24.06	223,174
31 Oct 19	23.82000 -0.64	25.03	23.65	24.46	263,319
30 Oct 19	24.46000 -0.07	25.00	23.79	24.52	126,812
29 Oct 19	24.53000 -0.50	25.80	24.35	25.05	160,698
28 Oct 19	25.03000 +0.82	25.44	24.16	24.27	174,594
25 Oct 19	24.21000 +0.88	24.26	22.59	23.29	191,835
24 Oct 19	23.33000 +0.60	23.48	22.20	22.99	178,501
23 Oct 19	22.73000 -0.98	23.76	22.67	23.68	195,477
22 Oct 19	23.71000 -0.43	24.38	23.27	24.32	241,013
21 Oct 19	24.14000 +0.50	24.50	23.17	23.69	188,672
18 Oct 19	23.64000 -1.11	24.83	22.91	24.49	171,352
17 Oct 19	24.75000 +0.35	25.75	24.43	24.53	300,637
16 Oct 19	24.40000 +0.96	24.62	23.16	23.44	413,718
15 Oct 19	23.44000 +0.54	23.77	22.26	22.82	210,559
14 Oct 19	22.90000 +0.24	23.38	21.51	22.47	225,551
11 Oct 19	22.66000 +0.34	23.00	22.32	22.82	298,822
10 Oct 19	22.32000 +0.04	22.70	21.90	22.20	141,980
09 Oct 19	22.28000 +0.12	22.80	21.60	22.50	243,791
08 Oct 19	22.16000 -0.24	22.50	21.25	22.05	235,166
07 Oct 19	22.40000 -0.11	22.70	22.00	22.37	203,141
04 Oct 19	22.51000 -1.44	24.30	22.05	23.98	386,071
03 Oct 19	23.95000 +0.80	24.21	22.54	23.54	184,454
02 Oct 19	23.15000 +0.56	23.51	21.44	22.47	231,112
01 Oct 19	22.59000 -1.29	24.36	22.25	24.01	243,987
30 Sep 19	23.88000 +0.16	24.01	23.08	23.85	282,163
27 Sep 19	23.72000 -0.63	24.50	23.59	24.27	224,223
26 Sep 19	24.35000 -1.19	25.48	24.26	25.48	241,150
25 Sep 19	25.54000 -0.41	26.22	25.41	25.92	185,672
24 Sep 19	25.95000 -1.14	27.30	25.63	27.05	252,249
23 Sep 19	27.09000 -0.91	28.06	26.85	27.87	121,987
20 Sep 19	28.00000 +0.22	28.76	27.21	27.72	646,603
19 Sep 19	27.78000 -2.03	30.14	27.75	29.93	219,244
18 Sep 19	29.81000 -0.20	30.56	28.85	30.07	233,625
17 Sep 19	30.01000 -0.26	30.57	28.97	30.17	240,839
16 Sep 19	30.27000 +0.39	30.38	29.62	29.74	285,270
13 Sep 19	29.88000 +0.98	30.00	28.80	29.06	386,786
12 Sep 19	28.90000 -0.07	29.39	28.20	28.75	323,068
11 Sep 19	28.97000 +1.28	29.54	27.78	27.78	265,075
10 Sep 19	27.69000 +0.57	27.96	25.69	27.00	277,156
09 Sep 19	27.12000 -1.45	29.00	26.82	28.57	286,776
06 Sep 19	28.57000 +0.69	29.36	27.34	27.89	197,853
05 Sep 19	27.88000 +0.51	28.91	27.05	27.53	188,911
04 Sep 19	27.37000 -0.31	27.97	26.66	27.97	198,388
03 Sep 19	27.68000 -1.35	30.14	27.38	28.63	328,336
30 Aug 19	29.03000 -0.04	29.42	28.54	29.21	173,228
29 Aug 19	29.07000 -0.79	30.12	28.84	30.11	173,172
28 Aug 19	29.86000 +1.54	30.25	28.34	28.35	172,147
27 Aug 19	28.32000 +0.12	28.75	27.14	28.34	189,791
26 Aug 19	28.20000 +0.13	28.55	27.29	28.31	119,488
23 Aug 19	28.07000 -0.72	29.23	27.93	28.59	155,525
22 Aug 19	28.79000 -1.90	30.79	28.47	30.38	256,721
21 Aug 19	30.69000 -0.03	31.97	30.61	30.72	216,536
20 Aug 19	30.72000 +0.38	31.10	29.70	30.03	145,438
19 Aug 19	30.34000 +0.69	30.97	29.93	29.97	89,958
16 Aug 19	29.65000 +0.84	29.84	28.70	28.99	120,908
15 Aug 19	28.81000 -0.25	29.62	28.30	29.04	129,801
14 Aug 19	29.06000 -0.18	29.45	27.86	28.62	178,803
13 Aug 19	29.24000 +1.21	29.48	27.78	27.91	164,155
12 Aug 19	28.03000 -1.18	29.85	27.87	29.20	130,890
09 Aug 19	29.21000 -0.37	30.15	28.92	29.67	173,078
08 Aug 19	29.58000 +2.00	29.89	27.04	27.85	206,210
07 Aug 19	27.58000 -2.17	29.40	26.91	29.40	212,149
06 Aug 19	29.75000 +1.05	30.27	27.99	29.19	326,651
05 Aug 19	28.70000 -1.25	30.27	27.35	29.41	344,303
02 Aug 19	29.95000 -2.49	33.41	28.86	31.92	449,306
01 Aug 19	32.44000 -1.28	33.50	30.77	33.50	662,858
31 Jul 19	33.72000 -0.27	35.95	33.12	34.26	619,343
30 Jul 19	33.99000 +0.01	34.20	33.24	33.80	194,002
29 Jul 19	33.98000 +1.38	34.38	32.46	32.49	287,328
26 Jul 19	32.60000 +0.61	32.74	31.77	32.14	397,535
25 Jul 19	31.99000 +0.00	32.18	31.71	32.00	407,372
24 Jul 19	31.99000 +1.58	32.01	30.07	30.45	221,837
23 Jul 19	30.41000 -1.37	32.00	29.91	32.00	379,810
22 Jul 19	31.78000 +1.52	32.21	29.81	30.00	560,078
19 Jul 19	30.26000 +0.20	30.37	29.90	29.90	138,446
18 Jul 19	30.06000 -0.07	30.27	29.74	30.00	221,409
17 Jul 19	30.13000 +0.46	30.25	29.50	29.50	315,737
16 Jul 19	29.67000 +0.64	30.09	28.70	29.25	225,626
15 Jul 19	29.03000 +0.46	29.32	28.50	28.60	260,132
12 Jul 19	28.57000 +0.79	29.11	27.74	27.96	195,858
11 Jul 19	27.78000 +0.19	28.25	27.02	27.50	337,149
10 Jul 19	27.59000 -0.26	28.49	27.02	28.05	167,042
09 Jul 19	27.85000 +0.69	27.90	27.01	27.16	284,379
08 Jul 19	27.16000 -1.25	28.40	27.15	28.32	376,942
05 Jul 19	28.41000 -0.81	29.12	28.09	29.12	136,318
03 Jul 19	29.22000 +0.03	29.57	28.78	29.52	250,553
02 Jul 19	29.19000 -0.42	30.20	28.95	29.64	463,569
01 Jul 19	29.61000 +0.60	30.43	29.31	29.31	339,733
28 Jun 19	29.01000 +0.87	29.41	28.20	28.26	2,638,697
27 Jun 19	28.14000 -0.71	29.58	28.08	28.85	182,572
26 Jun 19	28.85000 -0.55	29.92	27.08	29.64	279,042
25 Jun 19	29.40000 -0.05	29.78	29.03	29.30	227,987
24 Jun 19	29.45000 -0.63	30.00	29.06	30.00	526,487
21 Jun 19	30.08000 +0.11	30.50	29.00	29.61	812,437
20 Jun 19	29.97000 +0.71	30.28	28.95	29.94	259,262
19 Jun 19	29.26000 +1.80	29.67	27.08	27.18	485,449
18 Jun 19	27.46000 +2.01	27.79	25.30	25.75	332,906
17 Jun 19	25.45000 +0.70	26.35	24.84	24.96	318,000
14 Jun 19	24.75000 +1.31	24.92	23.32	23.55	236,842
13 Jun 19	23.44000 -0.10	24.01	23.24	23.82	184,015
12 Jun 19	23.54000 -1.17	24.92	23.19	24.64	255,597
11 Jun 19	24.71000 -1.02	25.70	23.59	25.70	245,562
10 Jun 19	25.73000 -0.27	26.05	25.25	26.02	173,953
07 Jun 19	26.00000 +0.38	26.23	25.47	25.84	248,668
06 Jun 19	25.62000 +1.75	25.88	23.57	23.88	191,664
05 Jun 19	23.87000 -1.05	25.39	23.07	25.05	272,825
04 Jun 19	24.92000 -0.89	26.42	24.29	26.42	353,278
03 Jun 19	25.81000 +0.00	26.52	24.71	26.12	241,112
31 May 19	25.81000 -0.85	26.89	25.69	26.89	318,565
30 May 19	26.66000 +0.86	26.77	25.54	25.89	188,325
29 May 19	25.80000 +0.46	25.95	24.66	25.03	149,878
28 May 19	25.34000 -0.65	26.24	24.63	26.00	255,352
24 May 19	25.99000 +0.17	26.26	25.69	26.05	118,042
23 May 19	25.82000 -0.37	26.40	25.15	26.22	136,327
22 May 19	26.19000 +0.14	26.57	25.57	26.00	120,514
21 May 19	26.05000 +0.76	26.61	25.30	25.36	577,687
20 May 19	25.29000 -0.32	25.88	24.33	25.23	327,882
17 May 19	25.61000 +1.27	26.47	23.95	24.06	1,127,011
16 May 19	24.34000 -0.05	25.28	24.06	24.74	500,903
15 May 19	24.39000 +1.34	24.69	22.77	22.77	389,903
14 May 19	23.05000 -0.78	24.27	22.50	23.83	416,384
13 May 19	23.83000 +1.76	24.00	21.37	21.37	557,437
10 May 19	22.07000 -0.75	22.97	21.32	22.50	301,735
09 May 19	22.82000 +1.01	23.76	20.30	21.00	1,731,794
08 May 19	21.81000 +0.07	23.11	21.10	21.51	432,892
07 May 19	21.74000 -2.61	23.54	21.26	23.50	299,460
06 May 19	24.35000 -0.69	24.93	24.05	24.45	153,436
03 May 19	25.04000 +0.80	25.60	24.23	24.23	364,585
02 May 19	24.24000 -0.76	25.84	23.95	24.50	251,187
01 May 19	25.00000 +1.34	25.88	23.54	25.40	373,733
30 Apr 19	23.66000 -4.08	28.51	23.57	27.93	455,606
29 Apr 19	27.74000 -3.17	30.92	27.26	30.12	359,454
26 Apr 19	30.91000 -2.18	34.33	30.55	33.07	185,264
25 Apr 19	33.09000 -0.11	34.10	32.71	33.30	100,136
24 Apr 19	33.20000 +0.34	33.53	32.09	32.87	119,587
23 Apr 19	32.86000 +2.52	33.05	30.36	30.71	174,332
22 Apr 19	30.34000 +0.49	32.00	29.46	30.24	98,339
18 Apr 19	29.85000 +1.42	30.11	27.79	28.35	123,292
17 Apr 19	28.43000 +0.28	29.10	27.51	28.10	152,091
16 Apr 19	28.15000 -0.45	28.77	27.31	28.77	95,984
15 Apr 19	28.60000 +0.64	29.00	27.33	28.00	160,040
12 Apr 19	27.96000 -0.02	28.49	27.05	28.20	71,015
11 Apr 19	27.98000 -0.20	28.20	26.46	27.66	63,302
10 Apr 19	28.18000 +0.77	28.77	26.25	27.78	143,560
09 Apr 19	27.41000 +1.67	27.71	24.90	25.73	187,277
08 Apr 19	25.74000 +0.74	26.59	24.37	25.21	97,244
05 Apr 19	25.00000 +0.24	25.43	23.98	24.66	30,327
04 Apr 19	24.76000 -1.36	26.00	23.83	26.00	80,363
03 Apr 19	26.12000 +0.49	26.45	24.73	25.90	64,291
02 Apr 19	25.63000 +1.43	27.40	24.39	24.45	224,780
01 Apr 19	24.20000 +1.02	24.54	22.66	23.48	49,338
29 Mar 19	23.18000 +0.73	23.40	22.20	22.77	72,849
28 Mar 19	22.45000 +0.65	22.88	21.50	22.23	25,308
27 Mar 19	21.80000 -0.12	22.18	21.17	21.91	41,318
26 Mar 19	21.92000 -0.08	23.18	21.10	22.60	78,918
25 Mar 19	22.00000 -0.03	22.24	21.06	22.00	52,234
22 Mar 19	22.03000 -1.38	23.19	21.50	23.00	40,923
21 Mar 19	23.41000 +0.13	24.14	21.86	23.22	63,665
20 Mar 19	23.28000 +1.41	24.65	21.76	22.03	64,731
19 Mar 19	21.87000 +0.00	22.21	21.68	21.86	52,598
18 Mar 19	21.87000 -0.01	22.19	21.77	21.90	47,601
15 Mar 19	21.88000 +0.44	22.17	21.24	21.45	62,023
14 Mar 19	21.44000 +0.38	21.80	20.75	20.75	22,741
13 Mar 19	21.06000 -0.45	21.96	21.02	21.65	18,911
12 Mar 19	21.51000 -0.23	22.13	21.22	21.83	25,641
11 Mar 19	21.74000 +0.68	21.96	21.06	21.18	14,702
08 Mar 19	21.06000 -0.39	21.62	21.00	21.29	17,769
07 Mar 19	21.45000 +0.42	21.96	20.62	21.10	24,756
06 Mar 19	21.03000 -0.82	22.00	20.67	21.26	43,364
05 Mar 19	21.85000 +0.04	22.20	21.48	21.81	65,702
04 Mar 19	21.81000 -0.18	22.28	20.65	22.28	105,779
01 Mar 19	21.99000 +0.22	22.10	21.50	22.10	67,723
28 Feb 19	21.77000 -0.19	22.07	21.59	22.00	46,160
27 Feb 19	21.96000 +0.12	22.40	21.55	21.83	63,601
26 Feb 19	21.84000 +0.13	22.24	21.72	21.72	94,023
25 Feb 19	21.71000 +0.33	22.29	21.56	21.57	55,826
22 Feb 19	21.38000 -0.62	22.36	21.12	22.06	43,368
21 Feb 19	22.00000 -0.49	22.44	21.69	22.44	61,317
20 Feb 19	22.49000 +0.34	22.87	21.98	22.13	48,587
19 Feb 19	22.15000 -0.79	23.08	21.79	22.80	25,354
15 Feb 19	22.94000 +0.53	23.54	22.43	22.56	67,738
14 Feb 19	22.41000 +0.78	22.68	21.34	21.52	36,218
13 Feb 19	21.63000 +1.68	21.97	19.64	20.04	72,780
12 Feb 19	19.95000 -0.72	21.50	19.75	20.83	124,977
11 Feb 19	20.67000 +0.15	21.48	20.11	20.48	57,197
08 Feb 19	20.52000 -1.01	22.35	19.69	20.67	114,586
07 Feb 19	21.53000 -1.08	23.17	20.45	22.32	89,988
06 Feb 19	22.61000 +0.02	23.95	22.00	22.60	132,768
05 Feb 19	22.59000 -0.60	23.30	22.50	23.15	37,585
04 Feb 19	23.19000 +0.14	23.66	23.04	23.06	23,356
01 Feb 19	23.05000 -0.08	23.75	22.57	23.13	31,565
31 Jan 19	23.13000 -0.16	24.99	22.80	23.23	98,695
30 Jan 19	23.29000 +0.23	23.98	22.26	23.05	35,220
29 Jan 19	23.06000 -0.26	23.50	21.50	23.33	82,276
28 Jan 19	23.32000 +0.15	23.37	22.58	23.12	37,390
25 Jan 19	23.17000 +0.53	24.88	22.54	22.90	77,476
24 Jan 19	22.64000 +0.98	22.92	21.39	21.62	47,858
23 Jan 19	21.66000 -0.17	23.07	21.25	21.87	34,391
22 Jan 19	21.83000 -0.83	22.92	21.82	22.64	38,055
18 Jan 19	22.66000 -0.41	23.22	20.74	23.05	81,081
17 Jan 19	23.07000 -0.48	23.65	22.50	23.42	87,930
16 Jan 19	23.55000 +1.04	23.93	22.37	22.72	109,299
15 Jan 19	22.51000 -0.71	23.26	21.43	23.26	145,251
14 Jan 19	23.22000 -0.87	24.00	22.83	24.00	55,613
11 Jan 19	24.09000 -1.30	25.24	23.22	25.24	87,256
10 Jan 19	25.39000 -1.82	27.05	25.00	27.05	110,353
09 Jan 19	27.21000 +0.12	27.49	25.35	27.13	57,811
08 Jan 19	27.09000 -0.01	27.99	26.58	27.26	120,118
07 Jan 19	27.10000 +1.24	28.85	25.44	25.96	219,565
04 Jan 19	25.86000 +2.95	25.95	22.06	23.06	151,105
03 Jan 19	22.91000 -1.55	24.38	22.28	24.25	139,388
02 Jan 19	24.46000 +1.37	24.53	21.50	22.73	135,549
31 Dec 18	23.09000 +1.06	23.24	21.61	22.24	98,081
28 Dec 18	22.03000 +1.07	22.66	20.85	20.86	88,722
27 Dec 18	20.96000 +0.52	21.05	19.01	20.24	91,402
26 Dec 18	20.44000 +3.12	20.56	17.11	17.44	111,744
24 Dec 18	17.32000 +1.02	17.33	14.56	16.25	66,531
21 Dec 18	16.30000 -1.05	18.00	13.99	17.88	815,890
20 Dec 18	17.35000 -2.19	19.45	15.50	18.67	331,857
19 Dec 18	19.54000 +0.43	20.26	18.15	19.30	214,440
18 Dec 18	19.11000 -1.02	21.84	18.77	20.22	132,578
17 Dec 18	20.13000 -0.51	20.63	18.02	20.63	220,044
14 Dec 18	20.64000 -1.40	21.93	20.49	21.93	79,407
13 Dec 18	22.04000 +0.09	23.26	20.78	22.06	202,293
12 Dec 18	21.95000 -1.05	23.90	21.42	23.18	269,439
11 Dec 18	23.00000 -1.00	25.48	22.40	24.49	224,949
10 Dec 18	24.00000 -4.55	30.11	22.99	28.60	386,189
07 Dec 18	28.55000 -2.53	33.41	27.02	31.10	213,879
06 Dec 18	31.08000 +1.23	34.46	28.83	29.76	354,627
04 Dec 18	29.85000 +2.32	33.72	27.23	27.85	433,918
03 Dec 18	27.53000 +1.07	32.16	26.50	27.11	360,244
30 Nov 18	26.46000 +0.96	27.17	24.30	25.29	150,130
29 Nov 18	25.50000 +2.12	25.77	22.20	23.20	78,797
28 Nov 18	23.38000 +0.23	25.84	21.85	23.15	126,533
27 Nov 18	23.15000 -2.37	26.20	22.91	25.32	115,440
26 Nov 18	25.52000 -0.47	28.60	25.21	26.00	166,447
23 Nov 18	25.99000 +0.54	26.47	25.02	25.33	62,957
21 Nov 18	25.45000 +1.40	26.50	23.43	24.31	100,444
20 Nov 18	24.05000 -2.61	26.88	22.28	26.62	235,599
19 Nov 18	26.66000 -1.44	28.00	23.65	28.00	314,264
16 Nov 18	28.10000 +2.39	29.21	24.64	25.54	204,446
15 Nov 18	25.71000 +1.12	25.90	22.76	24.57	163,875
14 Nov 18	24.59000 +0.21	25.80	23.83	24.68	130,382
13 Nov 18	24.38000 +1.86	24.77	21.13	22.48	149,143
12 Nov 18	22.52000 -2.48	26.05	19.41	26.00	315,423
09 Nov 18	25.00000 +6.00	25.90	19.20	19.55	376,368
08 Nov 18	19.00000 +2.97	19.59	16.15	16.46	198,115
07 Nov 18	16.03000 +0.20	16.58	15.25	16.17	194,620
06 Nov 18	15.83000 +1.53	16.11	14.16	14.16	146,539
05 Nov 18	14.30000 +0.30	14.99	13.90	14.00	130,341
02 Nov 18	14.00000 -0.10	14.14	13.76	14.00	432,098
01 Nov 18	14.10000 +0.10	14.90	13.52	14.90	107,650
31 Oct 18	14.00000 +0.00	14.25	12.38	13.00	1,351,877

Twist Bioscience

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	142.70000 +2.93	148.83	134.94	139.77	2,005,434
19 Oct 26	139.77000 +7.02	141.80	133.72	136.99	1,591,119
16 Oct 26	132.75000 -11.74	145.05	130.98	143.88	2,824,083
15 Oct 26	144.49001 -3.67	148.32	130.68	138.09	3,542,330
14 Oct 26	148.16000 -3.17	156.00	144.79	146.69	2,113,530
13 Oct 26	151.33000 -0.53	154.23	146.00	149.00	1,526,872
12 Oct 26	151.86000 -7.92	161.80	147.55	159.78	2,232,849
09 Oct 26	159.78000 +7.73	168.93	152.14	152.69	3,537,954
08 Oct 26	152.05000 -3.60	152.59	144.60	148.00	4,227,213
07 Oct 26	155.64999 -11.32	167.44	152.50	158.26	5,634,330
06 Oct 26	166.97000 -38.03	219.71	164.49	209.55	7,912,010
05 Oct 26	205.00000 +16.33	207.90	189.25	193.46	3,202,206
02 Oct 26	188.67000 +0.62	198.10	183.39	188.76	2,076,131
01 Oct 26	188.05000 -5.19	200.31	187.60	193.10	2,637,059
30 Sep 26	193.24001 +7.11	197.19	187.05	188.75	2,719,068
29 Sep 26	186.13000 +6.53	190.76	179.73	179.90	3,224,602
28 Sep 26	179.60001 -3.23	187.87	175.02	181.82	2,196,600
25 Sep 26	182.83000 -1.20	186.20	177.39	184.03	2,706,304
24 Sep 26	184.03000 +25.53	185.22	156.83	157.72	3,535,194
23 Sep 26	158.50000 -6.10	166.35	157.41	164.35	2,133,952
22 Sep 26	164.60001 -1.23	170.66	162.86	165.83	2,314,631
21 Sep 26	165.83000 -1.16	170.23	160.62	168.40	2,238,753
18 Sep 26	166.99001 +11.43	167.05	156.16	158.04	3,066,995
17 Sep 26	155.56000 +12.49	163.70	150.00	151.43	3,365,423
16 Sep 26	143.07001 +4.97	148.50	137.08	142.28	2,401,461
15 Sep 26	138.10001 +3.35	138.93	131.54	134.04	1,287,374
14 Sep 26	134.75000 +7.53	136.86	121.92	126.04	1,801,889
11 Sep 26	127.22000 +0.37	130.00	125.88	127.92	1,108,622
10 Sep 26	126.85000 +1.33	129.27	120.19	121.66	1,284,818
09 Sep 26	125.52000 -2.54	130.99	122.52	126.51	1,834,803
08 Sep 26	128.06000 +3.34	131.60	120.71	121.38	1,805,774
04 Sep 26	124.72000 -3.99	128.13	123.75	125.19	901,850
03 Sep 26	128.71001 -2.29	133.95	127.42	132.85	1,065,838
02 Sep 26	131.00000 -1.06	140.80	126.42	131.43	1,900,309
01 Sep 26	132.06000 -6.94	138.15	131.00	134.94	1,276,112
31 Aug 26	139.00000 -2.38	140.60	135.00	139.99	1,892,097
28 Aug 26	141.38000 -11.72	153.11	140.99	150.05	1,380,553
27 Aug 26	153.10001 +3.04	155.44	148.44	149.23	1,252,698
26 Aug 26	150.06000 -1.36	154.00	147.00	148.00	1,173,901
25 Aug 26	151.42000 +10.62	154.96	141.41	145.73	2,076,028
24 Aug 26	140.80000 -4.79	145.41	137.37	145.37	1,803,121
21 Aug 26	145.59000 +9.26	145.93	135.05	138.43	1,795,556
20 Aug 26	136.33000 -6.06	145.51	135.17	136.84	2,390,122
19 Aug 26	142.39000 +26.29	142.84	127.75	128.00	3,524,973
18 Aug 26	116.10000 -8.31	123.29	115.28	121.61	1,268,973
17 Aug 26	124.41000 +5.84	124.98	116.91	116.91	976,392
14 Aug 26	118.57000 -6.72	124.71	118.44	124.09	1,140,537
13 Aug 26	125.29000 +0.08	126.40	122.14	126.22	911,612
12 Aug 26	125.21000 +2.09	125.38	120.50	123.96	1,605,465
11 Aug 26	123.12000 -1.76	125.63	120.65	125.63	1,055,763
10 Aug 26	124.88000 +9.21	125.66	113.18	113.56	2,536,002
07 Aug 26	115.67000 +6.59	118.32	109.26	110.89	1,561,416
06 Aug 26	109.08000 -5.93	113.76	108.62	113.76	1,832,331
05 Aug 26	115.01000 +15.57	115.56	104.49	104.50	3,292,043
04 Aug 26	99.44500 -1.61	106.58	98.89	106.58	1,236,982
03 Aug 26	101.06000 +9.51	102.34	80.59	81.60	2,935,949
31 Jul 26	91.55000 +0.22	93.57	88.30	93.07	1,494,153
30 Jul 26	91.33000 +5.86	91.92	86.50	87.75	1,656,301
29 Jul 26	85.47000 -3.08	89.19	82.80	87.41	1,459,873
28 Jul 26	88.55000 +2.01	88.64	82.92	85.45	1,408,371
27 Jul 26	86.54000 -3.73	95.31	85.00	93.50	1,347,380
24 Jul 26	90.27000 -2.17	94.50	88.86	93.69	1,045,442
23 Jul 26	92.44000 -1.77	97.45	92.37	93.01	1,210,720
22 Jul 26	94.21000 -1.65	96.15	92.70	95.71	1,069,712
21 Jul 26	95.86000 +8.41	96.13	85.20	87.83	913,966
20 Jul 26	87.45000 -6.40	96.76	87.32	96.16	930,192
17 Jul 26	93.85000 +2.62	93.95	85.02	87.60	1,161,320
16 Jul 26	91.23000 -1.38	93.78	88.64	92.47	1,723,236
15 Jul 26	92.61000 +0.08	94.19	90.21	92.55	1,192,276
14 Jul 26	92.53000 +2.18	94.68	91.43	94.53	1,297,960
13 Jul 26	90.35000 -0.29	92.79	89.13	90.49	850,064
10 Jul 26	90.63500 -3.03	94.68	88.04	93.74	1,352,560
09 Jul 26	93.67000 +4.29	96.41	90.84	91.00	1,263,077
08 Jul 26	89.38000 -1.65	91.98	87.57	90.08	1,722,314
07 Jul 26	91.03000 -8.90	101.31	89.10	99.78	2,602,771
06 Jul 26	99.93000 +0.69	104.40	95.00	96.80	1,446,364
02 Jul 26	99.24000 -3.01	105.47	97.52	103.85	1,523,824
01 Jul 26	102.25000 -0.63	104.65	99.91	101.16	1,501,430
30 Jun 26	102.88000 +4.52	103.22	97.12	98.03	1,986,961
29 Jun 26	98.36000 -1.48	101.08	96.32	100.00	1,658,034
26 Jun 26	99.84000 +3.19	104.23	94.79	95.40	4,263,494
25 Jun 26	96.65000 +5.30	98.40	91.88	93.14	2,780,385
24 Jun 26	91.35000 +6.35	93.80	85.50	86.16	2,440,039
23 Jun 26	85.00000 -0.17	87.54	81.55	82.29	1,768,300
22 Jun 26	85.17000 -2.39	89.71	84.04	88.30	2,354,349
18 Jun 26	87.56000 +4.69	87.77	84.13	85.67	3,937,997
17 Jun 26	82.87000 -2.08	88.46	81.62	84.95	1,822,864
16 Jun 26	84.95000 +4.16	86.94	80.63	81.02	2,481,190
15 Jun 26	80.79000 +4.62	82.99	77.29	79.35	2,642,802
12 Jun 26	76.17000 +2.12	78.28	75.01	75.02	2,612,144
11 Jun 26	74.05000 +6.28	74.28	68.45	69.20	2,742,640
10 Jun 26	67.77000 -2.29	71.77	67.24	69.40	1,145,125
09 Jun 26	70.06000 +0.02	73.44	66.43	71.46	1,794,052
08 Jun 26	70.04000 +0.82	70.82	68.07	70.71	1,395,038
05 Jun 26	69.22000 -4.71	73.70	68.29	72.34	2,471,865
04 Jun 26	73.93000 +1.60	80.50	72.08	73.02	2,039,876
03 Jun 26	72.33000 +2.18	72.99	68.83	69.81	1,430,373
02 Jun 26	70.15000 +2.29	70.29	66.94	66.94	1,086,627
01 Jun 26	67.86000 +0.99	68.14	63.99	66.87	1,293,342
29 May 26	66.87000 -2.16	71.04	66.64	69.09	1,970,933
28 May 26	69.03000 +4.86	69.20	63.00	64.10	2,259,720
27 May 26	64.17000 -0.70	66.94	63.74	65.68	1,258,897
26 May 26	64.87000 +4.30	65.60	60.60	61.04	1,599,952
22 May 26	60.57000 +1.74	61.95	56.38	58.53	1,617,812
21 May 26	58.83500 +5.17	59.32	51.79	52.61	2,026,197
20 May 26	53.66000 +4.16	55.13	48.85	50.29	2,109,572
19 May 26	49.50000 -0.29	50.26	48.03	49.29	869,838
18 May 26	49.79000 +0.62	52.34	48.80	50.47	1,144,380
15 May 26	49.17000 -3.78	52.65	48.00	51.31	2,577,705
14 May 26	52.95000 -1.44	56.13	52.88	54.87	912,949
13 May 26	54.39000 -1.56	56.08	52.75	55.30	984,885
12 May 26	55.95000 -0.26	57.63	54.00	56.12	1,143,391
11 May 26	56.21000 -0.64	57.65	55.60	57.08	1,146,196
08 May 26	56.85000 -1.69	59.00	56.00	58.69	1,090,035
07 May 26	58.54000 -0.99	59.60	57.68	59.25	1,550,660
06 May 26	59.53000 +2.83	60.58	57.00	57.06	1,445,690
05 May 26	56.70000 +0.51	60.44	55.67	58.32	1,636,929
04 May 26	56.19000 -4.21	59.99	56.01	59.20	2,574,955
01 May 26	60.40000 +1.95	60.95	57.72	58.80	2,717,884
30 Apr 26	58.45000 +1.75	60.60	56.74	57.50	1,552,457
29 Apr 26	56.70000 -2.45	58.92	56.12	58.58	1,028,591
28 Apr 26	59.15000 -1.85	60.84	58.56	60.23	815,048
27 Apr 26	61.00000 +0.06	62.50	59.65	61.83	1,080,404
24 Apr 26	60.94000 +2.09	61.77	58.52	59.62	933,675
23 Apr 26	58.85000 -4.35	62.99	56.86	62.66	1,737,931
22 Apr 26	63.20000 +0.59	66.06	62.92	63.90	2,021,701
21 Apr 26	62.61000 +0.73	65.10	62.12	63.14	1,658,521
20 Apr 26	61.88000 +2.07	62.08	58.99	59.72	1,033,625
17 Apr 26	59.81000 +3.58	61.61	57.88	58.33	1,519,721
16 Apr 26	56.23000 -1.39	58.26	55.50	57.75	1,426,448
15 Apr 26	57.62000 +0.21	59.90	56.05	57.41	1,158,296
14 Apr 26	57.41000 +7.03	59.00	50.99	51.00	2,938,679
13 Apr 26	50.38000 +2.47	50.69	47.56	47.81	980,826
10 Apr 26	47.91000 -0.93	49.08	47.11	48.81	726,825
09 Apr 26	48.84000 -2.33	50.92	48.79	50.92	735,878
08 Apr 26	51.17000 +1.05	54.19	50.85	53.04	1,062,220
07 Apr 26	50.12000 -1.06	50.80	49.02	50.18	1,176,800
06 Apr 26	51.18000 +0.97	51.95	50.06	50.21	671,114
02 Apr 26	50.21000 +0.67	51.00	46.56	46.99	967,491
01 Apr 26	49.54000 +2.02	51.28	48.22	48.89	1,263,142
31 Mar 26	47.52000 +4.26	47.64	43.98	44.50	1,441,328
30 Mar 26	43.26000 -1.27	45.33	42.68	45.33	1,091,634
27 Mar 26	44.53000 -2.22	46.71	43.87	46.59	1,076,468
26 Mar 26	46.75000 -1.89	49.22	46.39	47.59	998,641
25 Mar 26	48.64000 +1.15	50.82	48.48	48.82	1,924,452
24 Mar 26	47.49000 +2.99	47.55	43.01	43.67	1,449,523
23 Mar 26	44.50000 +2.43	45.56	43.35	44.18	1,766,524
20 Mar 26	42.07000 -2.73	44.68	41.52	44.60	1,338,911
19 Mar 26	44.80000 +0.34	45.69	42.66	43.33	727,907
18 Mar 26	44.46000 -2.82	47.36	44.40	46.55	1,006,255
17 Mar 26	47.28000 +2.27	47.41	45.29	45.39	936,017
16 Mar 26	45.01000 +1.73	45.40	43.57	43.57	707,263
13 Mar 26	43.28000 +0.26	44.85	42.68	43.95	769,432
12 Mar 26	43.02000 -3.84	46.21	42.52	45.85	1,016,713
11 Mar 26	46.86000 +1.47	47.34	44.24	44.32	787,585
10 Mar 26	45.39500 -2.94	49.00	45.26	48.31	851,232
09 Mar 26	48.33000 +1.39	48.38	44.50	46.36	1,240,724
06 Mar 26	46.94000 -1.72	47.83	45.76	46.29	842,463
05 Mar 26	48.66000 +0.60	49.25	46.59	47.00	1,171,695
04 Mar 26	48.06000 +1.41	49.31	46.83	46.92	1,056,237
03 Mar 26	46.65000 +0.76	47.63	42.89	43.22	810,489
02 Mar 26	45.89000 -1.03	46.42	44.72	44.95	784,866
27 Feb 26	46.92000 -1.79	48.11	46.06	47.47	774,847
26 Feb 26	48.71000 -0.87	50.02	46.34	49.35	834,393
25 Feb 26	49.58000 +1.04	50.72	48.91	48.96	843,484
24 Feb 26	48.54000 +0.45	49.22	46.65	47.83	917,820
23 Feb 26	48.09000 -0.50	48.09	46.04	47.43	1,120,241
20 Feb 26	48.59000 -3.90	50.94	47.16	49.90	2,055,595
19 Feb 26	52.49000 -2.43	54.39	51.82	54.11	1,372,789
18 Feb 26	54.92000 +2.04	57.88	52.48	52.49	2,339,340
17 Feb 26	52.88000 +3.77	53.42	48.64	48.88	2,199,654
13 Feb 26	49.11000 +1.45	50.17	47.62	47.62	1,063,800
12 Feb 26	47.66000 -1.98	50.65	46.96	49.83	1,967,045
11 Feb 26	49.64000 +0.58	49.94	47.90	49.93	1,569,947
10 Feb 26	49.06000 +1.59	49.80	47.00	47.44	1,023,794
09 Feb 26	47.47000 -1.77	48.45	46.17	48.31	1,071,126
06 Feb 26	49.24000 +2.14	49.72	47.00	48.72	2,064,766
05 Feb 26	47.10000 -1.02	48.13	45.79	47.13	2,159,183
04 Feb 26	48.12000 +1.80	48.73	44.91	46.89	2,183,495
03 Feb 26	46.32000 -0.49	48.21	45.00	46.62	2,202,584
02 Feb 26	46.81000 +5.74	47.74	42.64	43.46	2,722,293
30 Jan 26	41.07000 -0.51	41.78	39.66	41.29	1,584,831
29 Jan 26	41.58000 -0.43	41.92	40.40	41.62	944,466
28 Jan 26	42.01000 -0.59	43.18	40.70	42.59	994,359
27 Jan 26	42.60000 +0.14	43.33	41.78	42.40	866,457
26 Jan 26	42.46000 -0.48	43.26	41.81	42.68	1,265,535
23 Jan 26	42.94000 -2.21	45.50	42.75	44.89	1,126,010
22 Jan 26	45.15000 +1.50	45.76	43.77	44.16	1,416,436
21 Jan 26	43.65000 +2.00	44.15	41.29	41.81	1,218,955
20 Jan 26	41.65000 +0.24	42.50	39.13	39.14	1,394,229
16 Jan 26	41.41000 +0.14	42.60	40.20	41.77	1,298,477
15 Jan 26	41.27000 +1.24	41.77	39.85	40.51	989,273
14 Jan 26	40.03000 -0.19	40.90	38.65	39.97	1,176,768
13 Jan 26	40.22000 +2.18	41.34	38.11	38.63	1,983,971
12 Jan 26	38.04000 +2.72	39.80	36.03	36.56	1,642,800
09 Jan 26	35.32000 +0.58	35.81	34.86	35.21	863,692
08 Jan 26	34.74000 -1.81	36.40	34.55	36.19	1,592,624
07 Jan 26	36.55000 -0.32	37.73	36.51	37.26	1,487,850
06 Jan 26	36.87000 +2.53	37.47	34.50	34.57	2,015,925
05 Jan 26	34.34000 +1.95	35.18	32.53	32.65	1,344,937
02 Jan 26	32.39000 +0.67	32.95	31.43	31.73	921,281
31 Dec 25	31.72000 -0.43	32.10	31.00	32.05	838,360
30 Dec 25	32.15000 -0.70	32.71	31.88	32.66	950,151
29 Dec 25	32.85000 -0.20	33.12	32.10	32.74	1,027,405
26 Dec 25	33.05000 -0.53	33.58	32.50	33.58	680,847
24 Dec 25	33.58000 -0.26	34.10	32.93	33.81	366,000
23 Dec 25	33.84000 -1.22	34.90	33.28	34.53	804,011
22 Dec 25	35.06000 +2.55	35.39	32.70	32.82	1,348,637
19 Dec 25	32.51000 +0.59	33.10	31.73	32.07	1,538,198
18 Dec 25	31.92000 -0.21	33.75	31.58	32.92	1,453,148
17 Dec 25	32.13000 +1.00	33.42	30.61	31.05	1,734,982
16 Dec 25	31.13000 +0.06	31.49	30.21	30.99	1,450,706
15 Dec 25	31.07000 +0.14	31.78	30.47	31.78	878,003
12 Dec 25	30.93000 -1.19	32.74	30.72	32.12	1,000,866
11 Dec 25	32.12000 -0.66	33.31	31.65	32.52	931,482
10 Dec 25	32.78000 +1.20	33.17	31.24	31.67	1,316,321
09 Dec 25	31.58000 -0.64	32.58	31.19	32.16	900,060
08 Dec 25	32.22000 -0.08	33.24	31.39	33.20	1,874,831
05 Dec 25	32.30000 -0.51	32.80	31.84	32.63	1,007,547
04 Dec 25	32.81000 +1.64	33.21	30.42	31.15	1,186,111
03 Dec 25	31.17000 +1.47	31.88	29.60	30.02	1,364,024
02 Dec 25	29.70000 -0.16	30.06	28.90	29.91	1,147,217
01 Dec 25	29.86000 -2.15	31.46	29.74	31.26	1,588,369
28 Nov 25	32.01000 +0.31	32.10	31.22	31.80	496,776
26 Nov 25	31.70000 +0.59	31.78	30.58	31.00	1,067,616
25 Nov 25	31.11000 +1.78	31.48	28.88	29.33	1,507,739
24 Nov 25	29.33000 +0.77	29.56	28.27	28.83	1,642,902
21 Nov 25	28.56000 +2.49	29.46	25.67	25.90	2,607,616
20 Nov 25	26.07000 +0.62	28.20	25.89	26.17	2,102,958
19 Nov 25	25.45000 -0.55	26.18	25.23	26.03	1,489,124
18 Nov 25	26.00000 -0.46	26.75	24.41	26.03	2,693,915
17 Nov 25	26.46000 -0.41	27.37	25.50	26.74	3,591,960
14 Nov 25	26.87000 -3.03	27.25	23.30	26.32	5,759,225
13 Nov 25	29.90000 -1.97	31.93	29.54	31.42	1,639,743
12 Nov 25	31.87000 +0.55	32.08	30.75	31.12	1,534,729
11 Nov 25	31.32000 +0.36	31.89	30.44	30.90	1,495,130
10 Nov 25	30.96000 +0.69	32.05	30.79	31.11	1,301,695
07 Nov 25	30.27000 -0.36	30.33	28.72	30.01	1,205,277
06 Nov 25	30.63000 -0.89	31.29	29.43	30.90	1,305,217
05 Nov 25	31.52000 +1.46	31.75	29.07	30.00	1,393,279
04 Nov 25	30.06000 -1.51	31.40	29.72	31.00	1,907,886
03 Nov 25	31.57000 -1.32	33.30	30.97	32.87	1,225,171
31 Oct 25	32.89000 +1.72	34.08	31.01	31.21	1,161,358
30 Oct 25	31.17000 -1.04	32.75	30.92	31.99	1,104,393
29 Oct 25	32.21000 -1.36	34.00	31.94	33.22	1,215,962
28 Oct 25	33.57000 -0.61	34.44	33.28	34.09	865,933
27 Oct 25	34.18000 +0.07	35.13	33.22	34.75	1,421,597
24 Oct 25	34.11000 +2.28	34.18	32.00	32.84	1,597,661
23 Oct 25	31.83000 +0.77	31.95	30.34	31.00	1,222,537
22 Oct 25	31.06000 -2.33	33.22	30.68	32.77	2,251,760
21 Oct 25	33.39000 +0.65	34.12	31.96	32.83	2,116,931
20 Oct 25	32.74000 +4.58	33.17	28.67	28.84	2,952,929
17 Oct 25	28.16000 -2.59	31.02	28.12	30.03	2,171,797
16 Oct 25	30.75000 -1.29	33.00	30.55	32.42	1,920,192
15 Oct 25	32.04000 +1.49	32.53	30.96	31.19	1,719,898
14 Oct 25	30.55000 +0.41	31.40	29.00	29.54	1,347,802
13 Oct 25	30.14000 -1.05	31.62	29.40	31.10	1,617,611
10 Oct 25	31.19000 -0.70	33.86	29.99	33.32	2,506,860
09 Oct 25	31.89000 -0.90	33.52	31.82	32.75	1,466,831
08 Oct 25	32.79000 +1.67	33.99	30.65	31.20	2,438,622
07 Oct 25	31.12000 -0.73	33.51	31.03	32.14	2,900,455
06 Oct 25	31.85000 +0.78	32.99	30.86	31.57	2,388,110
03 Oct 25	31.07000 +0.39	33.12	30.69	31.04	1,965,370
02 Oct 25	30.68000 +1.42	31.28	28.89	29.44	2,104,943
01 Oct 25	29.26000 +1.12	29.88	28.10	28.16	1,948,600
30 Sep 25	28.14000 +1.14	28.33	26.81	27.20	1,447,882
29 Sep 25	27.00000 +0.09	27.51	26.66	27.04	1,258,454
26 Sep 25	26.91000 +0.16	27.01	26.34	26.93	1,247,040
25 Sep 25	26.75000 -0.27	27.28	26.20	26.58	1,429,948
24 Sep 25	27.02000 -0.62	28.15	26.72	27.74	1,294,032
23 Sep 25	27.64000 -0.17	28.72	27.60	27.87	1,247,420
22 Sep 25	27.81000 -0.08	28.59	27.22	27.75	1,336,924
19 Sep 25	27.89000 -0.06	28.58	27.73	28.08	2,855,775
18 Sep 25	27.95000 +0.98	28.46	27.58	27.62	1,630,480
17 Sep 25	26.97000 -0.11	28.24	26.48	27.30	1,720,180
16 Sep 25	27.08000 +1.36	27.23	25.13	25.74	2,311,511
15 Sep 25	25.72000 +0.41	25.79	25.05	25.55	1,633,703
12 Sep 25	25.31000 -0.30	25.56	24.91	25.35	1,503,445
11 Sep 25	25.61000 +1.45	25.95	24.18	24.29	1,964,671
10 Sep 25	24.16000 -0.93	25.40	24.07	25.40	1,999,284
09 Sep 25	25.09000 -1.16	26.52	24.34	26.35	1,711,799
08 Sep 25	26.25000 +0.49	26.42	25.13	25.90	2,250,408
05 Sep 25	25.76000 +0.13	26.70	25.34	25.90	1,266,159
04 Sep 25	25.63000 -0.37	25.91	24.97	25.91	1,352,517
03 Sep 25	26.00000 -0.24	27.02	25.86	26.44	1,284,362
02 Sep 25	26.24000 -0.73	27.29	25.48	26.84	1,528,494
29 Aug 25	26.97000 +0.38	27.07	26.22	26.58	1,199,842
28 Aug 25	26.59000 -0.60	27.50	26.30	27.31	1,540,023
27 Aug 25	27.19000 -0.53	27.89	27.06	27.55	621,816
26 Aug 25	27.72000 +0.33	27.95	27.25	27.50	736,065
25 Aug 25	27.39000 -1.20	28.70	27.31	28.54	1,000,634
22 Aug 25	28.59000 +2.12	28.78	26.47	26.55	1,089,861
21 Aug 25	26.47000 +0.02	27.16	25.73	26.12	916,498
20 Aug 25	26.45000 -1.13	27.53	25.88	27.51	1,404,242
19 Aug 25	27.58000 -0.44	28.06	27.04	28.06	1,445,275
18 Aug 25	28.02000 -0.10	28.40	27.83	28.04	1,195,785
15 Aug 25	28.12000 -0.72	29.27	28.01	29.27	1,747,661
14 Aug 25	28.84000 +0.19	29.71	28.10	28.89	3,102,614
13 Aug 25	28.65000 +1.20	29.58	27.82	27.96	3,860,012
12 Aug 25	27.45000 -0.18	28.36	27.30	27.91	2,202,571
11 Aug 25	27.63000 +1.99	27.69	25.50	25.74	2,548,599
08 Aug 25	25.64000 +0.64	25.95	24.88	25.40	1,969,175
07 Aug 25	25.00000 -0.90	26.50	24.28	26.00	1,943,331
06 Aug 25	25.90000 -1.62	27.72	25.63	27.72	3,235,712
05 Aug 25	27.52000 -2.69	31.19	27.50	31.01	2,466,076
04 Aug 25	30.21000 -3.47	30.44	27.52	30.07	4,900,478
01 Aug 25	33.68000 +0.11	33.99	32.38	32.50	1,382,860
31 Jul 25	33.57000 -1.16	34.93	33.44	34.26	1,164,833
30 Jul 25	34.73000 +0.04	35.90	34.51	34.89	1,259,078
29 Jul 25	34.69000 -1.84	36.76	34.25	36.74	884,156
28 Jul 25	36.53000 +0.54	37.12	35.16	36.21	1,017,090
25 Jul 25	35.99000 +0.91	36.07	34.45	35.62	871,932
24 Jul 25	35.08000 -0.95	35.99	34.96	35.49	1,008,399
23 Jul 25	36.03000 +0.20	36.95	35.15	36.38	1,097,228
22 Jul 25	35.83000 +1.06	36.12	35.09	35.09	685,410
21 Jul 25	34.77000 -0.40	36.01	34.16	35.69	1,026,764
18 Jul 25	35.17000 -0.68	36.46	35.00	36.38	624,172
17 Jul 25	35.85000 -0.84	37.22	35.57	36.74	658,415
16 Jul 25	36.69000 +0.32	37.27	35.75	36.64	714,539
15 Jul 25	36.37000 -1.43	38.60	35.91	38.38	757,746
14 Jul 25	37.80000 -0.23	38.50	37.26	37.52	1,347,757
11 Jul 25	38.03000 -0.44	38.26	37.25	37.56	679,146
10 Jul 25	38.47000 -0.65	39.37	38.30	39.20	886,982
09 Jul 25	39.12000 +2.14	39.28	37.30	37.62	1,078,982
08 Jul 25	36.98000 +1.39	37.56	35.90	36.20	1,002,237
07 Jul 25	35.59000 -2.58	38.01	35.44	37.59	1,061,496
03 Jul 25	38.17000 +0.49	38.29	37.19	37.75	445,333
02 Jul 25	37.68000 +0.93	38.86	35.92	36.39	1,162,362
01 Jul 25	36.75000 -0.04	37.97	35.88	36.32	680,842
30 Jun 25	36.79000 +0.86	37.21	36.28	36.33	753,272
27 Jun 25	35.93000 -1.01	37.14	35.13	37.07	1,562,298
26 Jun 25	36.94000 -0.05	37.48	36.08	36.64	801,684
25 Jun 25	36.99000 +1.14	37.72	34.85	35.51	1,472,453
24 Jun 25	35.85000 +0.52	36.34	35.33	35.83	741,257
23 Jun 25	35.33000 +0.69	35.84	33.94	34.19	925,963
20 Jun 25	34.64000 -1.25	36.35	34.51	36.30	1,488,350
18 Jun 25	35.89000 +1.97	36.39	33.41	33.66	1,072,187
17 Jun 25	33.92000 -1.12	34.99	33.70	34.40	731,213
16 Jun 25	35.04000 +1.52	35.15	32.78	33.74	922,616
13 Jun 25	33.52000 -0.11	33.96	32.09	32.53	717,422
12 Jun 25	33.63000 -1.52	34.82	33.54	34.68	924,009
11 Jun 25	35.15000 +0.70	36.14	34.73	34.86	1,321,707
10 Jun 25	34.45000 +1.09	35.11	33.23	33.72	1,273,991
09 Jun 25	33.36000 +1.79	33.81	31.26	32.24	1,535,749
06 Jun 25	31.57000 +1.24	32.84	30.91	31.39	1,429,725
05 Jun 25	30.33000 -0.11	30.95	29.43	30.36	870,290
04 Jun 25	30.44000 -0.44	31.80	29.91	30.91	1,019,994
03 Jun 25	30.88000 -0.19	32.25	30.02	31.12	1,437,319
02 Jun 25	31.06500 +1.77	31.77	29.31	29.39	1,909,450
30 May 25	29.30000 +0.41	30.32	27.78	28.61	1,250,046
29 May 25	28.89000 +0.56	28.95	27.77	28.57	1,192,151
28 May 25	28.33000 -1.08	29.50	28.10	29.32	1,142,666
27 May 25	29.41000 +1.15	29.52	28.32	29.06	1,289,697
23 May 25	28.26000 +0.10	28.44	27.12	27.40	781,687
22 May 25	28.16000 -0.31	28.67	27.80	28.35	1,320,739
21 May 25	28.47000 -2.44	30.80	28.37	30.38	1,137,757
20 May 25	30.91000 +0.52	31.07	29.59	30.40	984,938
19 May 25	30.39000 -0.54	30.85	29.61	30.27	1,131,965
16 May 25	30.93000 +0.83	31.02	29.67	30.49	1,275,637
15 May 25	30.10000 +0.58	30.35	28.46	29.59	1,125,685
14 May 25	29.52000 -2.77	32.63	29.44	32.44	1,544,752
13 May 25	32.29000 -0.66	33.52	31.74	33.10	1,158,408
12 May 25	32.95000 +2.13	33.46	31.75	31.75	1,110,693
09 May 25	30.82000 -1.79	33.59	30.72	32.50	1,158,614
08 May 25	32.61000 -0.17	33.68	31.83	32.74	1,051,738
07 May 25	32.78000 +0.03	33.14	31.56	33.04	1,189,095
06 May 25	32.75000 -3.18	35.67	32.63	35.31	1,963,608
05 May 25	35.93000 -3.31	42.07	35.25	42.07	2,073,139
02 May 25	39.24000 +1.53	40.45	38.45	38.45	1,459,508
01 May 25	37.71000 -0.61	38.82	36.83	38.56	1,178,285
30 Apr 25	38.32000 -1.36	38.77	37.44	38.44	922,871
29 Apr 25	39.68000 -0.22	40.36	38.64	40.10	942,892
28 Apr 25	39.90000 -0.21	41.17	38.69	40.27	798,828
25 Apr 25	40.11000 -0.06	40.59	39.06	39.72	634,905
24 Apr 25	40.17000 +2.55	40.28	37.24	37.67	703,614
23 Apr 25	37.62000 +0.68	40.68	37.57	39.40	1,123,631
22 Apr 25	36.94000 +2.38	37.35	35.17	35.54	813,965
21 Apr 25	34.56000 -2.24	36.54	33.71	36.00	1,386,411
17 Apr 25	36.80000 -1.65	38.37	36.58	38.37	747,279
16 Apr 25	38.45000 -1.05	39.67	37.46	39.05	1,207,176
15 Apr 25	39.50000 -0.32	40.85	38.60	39.95	828,997
14 Apr 25	39.82000 +0.97	40.35	38.59	39.40	1,659,035
11 Apr 25	38.85000 +2.22	39.40	36.07	36.79	1,135,813
10 Apr 25	36.63000 -3.64	38.27	34.91	37.84	1,682,573
09 Apr 25	40.27000 +5.09	41.27	34.17	34.17	2,588,911
08 Apr 25	35.18000 -1.81	39.69	34.38	38.67	1,308,983
07 Apr 25	36.99000 +0.80	40.42	33.16	33.55	2,150,078
04 Apr 25	36.19000 -1.31	37.53	33.68	35.81	2,398,392
03 Apr 25	37.50000 -0.71	38.20	34.76	34.76	1,760,532
02 Apr 25	38.21000 -0.73	40.38	37.57	38.38	1,540,025
01 Apr 25	38.94000 -0.32	40.80	37.44	39.14	1,115,963
31 Mar 25	39.26000 -1.10	39.87	37.12	38.89	1,265,628
28 Mar 25	40.36000 -1.22	41.44	39.76	41.08	559,838
27 Mar 25	41.58000 -0.30	42.32	40.30	41.69	643,747
26 Mar 25	41.88000 -2.37	44.94	41.25	44.14	810,041
25 Mar 25	44.25000 -0.69	44.85	43.39	44.84	666,168
24 Mar 25	44.94000 +2.05	45.25	43.44	43.66	725,302
21 Mar 25	42.89000 +0.84	43.57	40.50	41.86	1,319,953
20 Mar 25	42.05000 +0.35	43.10	40.73	40.73	911,445
19 Mar 25	41.70000 +1.13	43.28	40.30	41.04	963,538
18 Mar 25	40.57000 -1.77	41.73	39.77	41.13	749,629
17 Mar 25	42.34000 +2.38	42.64	39.26	39.81	861,935
14 Mar 25	39.96000 +0.84	40.89	39.50	40.06	767,294
13 Mar 25	39.12000 -0.20	39.80	37.92	39.13	1,013,302
12 Mar 25	39.32000 +0.19	41.45	38.47	40.21	1,103,467
11 Mar 25	39.13000 +2.42	40.63	35.54	36.54	1,776,850
10 Mar 25	36.71000 -2.72	38.87	34.67	38.33	1,733,462
07 Mar 25	39.43000 +0.25	39.73	35.21	38.97	1,257,733
06 Mar 25	39.18000 -2.87	42.25	38.94	40.52	1,166,212
05 Mar 25	42.05000 +2.37	42.30	39.24	39.76	1,350,987
04 Mar 25	39.68000 +2.57	40.83	34.35	36.00	2,703,276
03 Mar 25	37.11000 -1.71	39.27	36.34	39.04	1,707,176
28 Feb 25	38.82000 +0.26	39.92	37.60	38.15	934,819
27 Feb 25	38.56000 -2.77	42.23	38.48	41.58	842,727
26 Feb 25	41.33000 +0.52	42.64	40.61	40.88	711,411
25 Feb 25	40.81000 -0.39	41.76	39.06	41.19	1,161,139
24 Feb 25	41.20000 -0.11	42.33	40.60	41.67	1,038,580
21 Feb 25	41.31000 -3.77	46.37	40.90	45.91	1,565,912
20 Feb 25	45.08000 -2.90	48.58	44.33	47.97	801,360
19 Feb 25	47.98000 +1.28	48.42	45.90	46.70	926,990
18 Feb 25	46.70000 -0.89	51.00	46.24	49.40	1,034,008
14 Feb 25	47.59000 +0.72	48.34	46.81	47.50	800,173
13 Feb 25	46.87000 +1.50	47.18	44.81	46.10	824,287
12 Feb 25	45.37000 -0.83	46.21	43.92	45.33	1,182,655
11 Feb 25	46.20000 -2.43	48.70	46.17	47.50	1,011,505
10 Feb 25	48.63000 -3.67	51.80	47.66	51.80	1,594,808
07 Feb 25	52.30000 -1.40	54.26	51.04	53.71	857,200
06 Feb 25	53.70000 +0.04	54.74	52.85	54.00	1,056,958
05 Feb 25	53.66000 +1.64	54.18	51.39	52.02	918,212
04 Feb 25	52.02000 -0.73	54.39	49.43	53.39	825,881
03 Feb 25	52.75000 +0.38	53.01	45.30	45.30	1,533,964
31 Jan 25	52.37000 +1.23	53.95	50.69	51.33	1,127,521
30 Jan 25	51.14000 +1.62	52.90	50.25	50.25	714,104
29 Jan 25	49.52000 -2.34	51.49	49.40	51.01	808,342
28 Jan 25	51.86000 -0.37	52.91	51.01	52.51	410,496
27 Jan 25	52.23000 -1.84	54.21	50.68	51.18	580,062
24 Jan 25	54.07000 +0.77	55.33	52.60	53.25	989,831
23 Jan 25	53.30000 +0.96	55.18	49.13	51.75	995,367
22 Jan 25	52.34000 +1.89	53.90	50.45	50.51	768,206
21 Jan 25	50.45000 +2.89	51.36	48.24	48.33	721,247
17 Jan 25	47.56000 +1.69	48.80	46.01	46.91	616,744
16 Jan 25	45.87000 +0.39	46.28	44.35	45.46	670,550
15 Jan 25	45.48000 +2.73	47.28	44.74	45.00	727,553
14 Jan 25	42.75000 -0.83	45.97	42.28	44.26	915,537
13 Jan 25	43.58000 -0.02	43.62	41.06	42.35	489,443
10 Jan 25	43.60000 -1.52	44.78	42.67	43.50	803,767
08 Jan 25	45.12000 -0.50	45.79	43.48	45.20	641,896
07 Jan 25	45.62000 -2.89	51.31	45.28	48.78	814,422
06 Jan 25	48.51000 +1.18	49.35	47.36	47.36	620,879
03 Jan 25	47.33000 +2.02	47.85	45.10	45.34	512,077
02 Jan 25	45.31000 -1.16	47.25	44.59	47.25	622,224
31 Dec 24	46.47000 -0.76	47.80	46.08	47.33	512,799
30 Dec 24	47.23000 -0.94	47.85	45.76	47.15	457,406
27 Dec 24	48.16500 -1.06	48.77	46.42	48.59	600,719
26 Dec 24	49.22500 +0.32	49.38	47.64	48.34	486,878
24 Dec 24	48.90000 +0.78	49.21	47.71	48.19	221,751
23 Dec 24	48.12000 +0.18	48.49	46.47	47.89	685,223
20 Dec 24	47.94000 +4.32	48.00	42.89	43.29	2,277,348
19 Dec 24	43.62000 -0.99	45.18	43.15	44.61	918,530
18 Dec 24	44.61000 -3.79	48.91	43.68	48.47	1,065,337
17 Dec 24	48.40000 -0.03	49.70	47.33	47.66	738,383
16 Dec 24	48.43000 +0.93	49.75	46.64	46.88	927,379
13 Dec 24	47.50000 +0.11	48.09	46.56	47.93	811,693
12 Dec 24	47.39000 -1.47	50.24	47.07	48.44	781,488
11 Dec 24	48.86000 -2.70	52.57	48.36	52.44	828,530
10 Dec 24	51.56000 -0.09	53.06	51.30	51.65	627,617
09 Dec 24	51.65000 -1.05	53.91	51.36	52.78	709,184
06 Dec 24	52.70000 +1.96	53.59	51.43	51.48	511,454
05 Dec 24	50.74000 -1.69	52.85	50.45	52.56	658,090
04 Dec 24	52.43000 +1.82	53.46	50.49	51.00	1,092,600
03 Dec 24	50.61000 +0.31	50.92	48.78	49.63	751,968
02 Dec 24	50.30000 +1.12	50.42	48.65	49.09	685,812
29 Nov 24	49.18000 +0.86	49.97	48.48	48.64	508,410
27 Nov 24	48.32000 +1.98	49.13	46.93	46.96	690,950
26 Nov 24	46.34000 -0.06	47.50	45.81	46.58	651,648
25 Nov 24	46.40000 +4.17	47.45	43.41	43.41	1,268,901
22 Nov 24	42.23000 +0.57	42.96	40.87	41.75	716,370
21 Nov 24	41.66000 +0.55	42.99	39.81	41.18	804,149
20 Nov 24	41.11000 -0.21	41.69	40.22	41.01	759,188
19 Nov 24	41.32000 -0.11	41.76	40.27	41.72	1,235,878
18 Nov 24	41.43000 +4.54	44.35	40.04	44.00	2,046,900
15 Nov 24	36.89000 -2.07	39.20	36.76	39.20	2,068,806
14 Nov 24	38.96000 -3.53	42.89	38.89	42.58	1,248,804
13 Nov 24	42.49000 -2.77	46.44	42.10	45.52	962,106
12 Nov 24	45.26000 -2.02	47.41	44.83	45.95	1,106,699
11 Nov 24	47.28000 +1.88	48.83	46.21	46.51	746,567
08 Nov 24	45.40000 -0.12	46.56	44.79	45.39	638,602
07 Nov 24	45.52000 +0.10	46.82	45.32	45.78	856,310
06 Nov 24	45.42000 +2.28	46.18	43.71	45.69	1,019,545
05 Nov 24	43.14000 +1.09	43.19	41.17	41.46	672,275
04 Nov 24	42.05000 +0.48	42.99	40.69	41.34	638,258
01 Nov 24	41.57000 +1.21	42.00	40.47	40.89	657,366
31 Oct 24	40.36000 -2.82	42.69	40.32	42.45	590,692
30 Oct 24	43.18000 +0.53	44.14	41.75	41.97	386,316
29 Oct 24	42.65000 +0.13	42.77	41.40	42.05	356,929
28 Oct 24	42.52000 +1.92	42.78	40.64	40.92	581,541
25 Oct 24	40.60000 +0.36	42.38	40.23	40.53	593,422
24 Oct 24	40.24000 -0.85	41.97	40.21	41.57	559,767
23 Oct 24	41.09000 -2.72	43.76	40.91	43.17	603,360
22 Oct 24	43.81000 -1.54	44.76	43.71	44.36	502,251
21 Oct 24	45.35000 -1.58	46.56	44.19	46.56	509,362
18 Oct 24	46.93000 +1.41	46.99	45.19	45.59	396,083
17 Oct 24	45.52000 +0.45	47.01	44.75	45.24	777,113
16 Oct 24	45.07000 -1.24	46.71	44.30	46.71	577,318
15 Oct 24	46.31000 -0.33	47.51	46.02	46.57	646,036
14 Oct 24	46.64000 +2.17	46.93	43.70	44.22	622,812
11 Oct 24	44.47000 +2.82	44.77	41.37	41.50	785,275
10 Oct 24	41.65000 +0.20	41.74	39.80	40.80	617,876
09 Oct 24	41.45000 -1.09	42.30	40.92	42.26	349,658
08 Oct 24	42.54000 +0.39	43.00	41.75	42.47	369,941
07 Oct 24	42.15000 -1.19	43.07	41.96	42.11	684,875
04 Oct 24	43.34000 +0.55	44.54	43.17	43.97	341,902
03 Oct 24	42.79000 -0.49	42.97	41.76	42.39	597,663
02 Oct 24	43.28000 -0.12	43.69	42.21	43.40	537,486
01 Oct 24	43.40000 -1.78	44.90	42.35	44.63	801,538
30 Sep 24	45.18000 -1.21	47.44	45.04	46.03	612,041
27 Sep 24	46.39000 -0.69	48.21	46.23	47.87	405,114
26 Sep 24	47.08000 +1.41	47.76	45.26	47.12	429,668
25 Sep 24	45.67000 -0.79	47.44	45.31	46.40	695,197
24 Sep 24	46.46000 +1.17	46.83	44.95	45.35	407,885
23 Sep 24	45.29000 -1.15	46.72	44.95	46.60	687,032
20 Sep 24	46.44000 -1.55	47.93	46.40	47.93	1,409,324
19 Sep 24	47.99000 +0.97	49.40	47.64	49.03	528,519
18 Sep 24	47.02000 -0.65	49.64	46.21	47.65	698,157
17 Sep 24	47.67000 +1.11	49.15	46.90	47.54	744,663
16 Sep 24	46.56000 -0.39	47.08	44.87	47.08	553,288
13 Sep 24	46.95000 +2.38	47.23	45.12	45.22	710,816
12 Sep 24	44.57000 +0.21	44.98	42.56	44.41	841,803
11 Sep 24	44.36000 +3.64	44.73	39.94	40.24	1,342,731
10 Sep 24	40.72000 +3.46	41.08	37.22	38.00	1,023,657
09 Sep 24	37.26000 +0.54	38.44	36.62	37.00	1,056,702
06 Sep 24	36.72000 -3.30	40.14	36.62	39.96	1,185,280
05 Sep 24	40.02000 +0.47	40.46	39.37	39.55	681,212
04 Sep 24	39.55000 -1.41	41.55	39.36	40.55	671,090
03 Sep 24	40.96000 -2.28	43.56	40.78	42.32	964,457
30 Aug 24	43.24000 -1.66	45.59	42.54	45.22	1,032,680
29 Aug 24	44.90000 +0.73	46.84	44.38	44.80	575,858
28 Aug 24	44.17000 -0.95	45.20	43.54	44.80	569,781
27 Aug 24	45.12000 +1.14	45.21	42.87	43.55	619,998
26 Aug 24	43.98000 +0.32	44.39	43.33	44.03	568,129
23 Aug 24	43.66000 +1.20	44.72	42.46	43.19	613,189
22 Aug 24	42.46000 -1.67	44.29	42.28	44.22	452,270
21 Aug 24	44.13000 +1.22	44.73	42.88	42.88	406,094
20 Aug 24	42.91000 -1.48	44.30	42.35	44.30	600,329
19 Aug 24	44.39000 +0.83	44.45	43.23	43.61	771,921
16 Aug 24	43.56000 -1.44	45.10	43.29	44.81	718,292
15 Aug 24	45.00000 +2.42	45.63	43.37	44.19	966,598
14 Aug 24	42.58000 -1.98	45.16	41.95	45.16	754,348
13 Aug 24	44.56000 +1.85	44.83	43.13	43.44	467,405
12 Aug 24	42.71000 -1.26	43.83	42.25	43.69	786,312
09 Aug 24	43.97000 -1.45	46.16	43.85	45.64	944,529
08 Aug 24	45.42000 +0.87	46.08	44.30	45.15	875,751
07 Aug 24	44.55000 -1.69	46.99	44.32	46.74	1,109,592
06 Aug 24	46.24000 +0.91	48.43	44.27	45.30	975,033
05 Aug 24	45.33000 +2.36	47.55	36.75	38.99	2,116,028
02 Aug 24	42.97000 -10.08	49.40	42.31	48.00	3,734,799
01 Aug 24	53.05000 -2.76	56.84	52.47	55.34	1,242,304
31 Jul 24	55.81000 -0.06	57.91	55.38	56.65	879,146
30 Jul 24	55.87000 -1.57	58.20	54.76	57.93	719,830
29 Jul 24	57.44000 -0.64	58.69	54.52	58.34	958,876
26 Jul 24	58.08000 +0.57	60.90	57.03	58.62	666,227
25 Jul 24	57.51000 +1.46	60.36	55.00	55.88	1,045,222
24 Jul 24	56.05000 -2.83	59.60	55.95	57.85	1,143,714
23 Jul 24	58.88000 +2.66	59.14	55.09	55.80	835,445
22 Jul 24	56.22000 +2.32	56.24	54.08	54.46	1,193,555
19 Jul 24	53.90000 +0.34	54.03	52.05	53.61	810,805
18 Jul 24	53.56000 -2.66	56.52	52.00	56.00	1,123,252
17 Jul 24	56.22000 -2.44	59.54	55.68	57.17	989,727
16 Jul 24	58.66000 +2.51	59.43	56.61	56.92	1,276,807
15 Jul 24	56.15000 +2.71	56.38	53.54	54.12	1,150,819
12 Jul 24	53.44000 +0.96	54.24	51.73	52.57	680,011
11 Jul 24	52.48000 +1.49	54.20	51.91	53.17	920,493
10 Jul 24	50.99000 +0.49	52.38	49.82	51.12	812,039
09 Jul 24	50.50000 +1.55	50.90	48.55	49.13	706,677
08 Jul 24	48.95000 +0.48	50.35	48.63	49.41	554,412
05 Jul 24	48.47000 +0.47	48.61	46.85	47.50	361,859
03 Jul 24	48.00000 +0.68	49.87	47.34	47.42	385,873
02 Jul 24	47.32000 -1.61	48.84	46.04	48.82	923,575
01 Jul 24	48.93000 -0.35	51.25	48.29	48.29	1,084,137
28 Jun 24	49.28000 +1.80	49.60	47.17	48.29	3,699,093
27 Jun 24	47.48000 +1.01	48.32	45.61	46.49	723,319
26 Jun 24	46.47000 -1.36	48.22	46.20	47.51	902,728
25 Jun 24	47.83000 -1.43	49.85	47.59	49.12	607,140
24 Jun 24	49.26000 -1.71	52.69	49.12	50.97	751,138
21 Jun 24	50.97000 +2.23	50.99	48.18	48.96	2,504,005
20 Jun 24	48.74000 -1.82	50.80	48.51	49.75	866,847
18 Jun 24	50.56000 +1.56	51.22	48.12	48.89	837,694
17 Jun 24	49.00000 -0.84	51.07	48.11	49.52	1,302,522
14 Jun 24	49.84000 -2.19	51.52	49.19	50.88	968,219
13 Jun 24	52.03000 -0.41	54.64	51.92	52.98	1,033,481
12 Jun 24	52.44000 +0.85	55.26	49.14	53.10	1,679,925
11 Jun 24	51.59000 +1.58	52.29	48.58	49.10	964,914
10 Jun 24	50.01000 -0.45	50.54	48.17	49.45	961,688
07 Jun 24	50.46000 -2.54	52.00	50.25	51.84	1,028,499
06 Jun 24	53.00000 +0.17	53.80	50.11	52.19	1,481,322
05 Jun 24	52.83000 +5.85	54.13	47.75	47.87	2,454,758
04 Jun 24	46.98000 +2.97	47.11	43.95	44.15	1,376,378
03 Jun 24	44.01000 +2.11	46.42	42.62	42.63	1,597,858
31 May 24	41.90000 +1.07	42.54	39.60	41.24	1,343,414
30 May 24	40.83000 +0.14	41.36	40.04	41.14	662,116
29 May 24	40.69000 -1.75	41.35	40.04	41.12	819,668
28 May 24	42.44000 +0.21	43.41	41.21	42.56	1,132,715
24 May 24	42.23000 +0.87	42.82	41.25	41.90	702,588
23 May 24	41.36000 -1.73	43.24	41.22	43.06	847,220
22 May 24	43.09000 -0.95	44.84	42.94	43.84	824,446
21 May 24	44.04000 -0.83	45.08	43.77	44.51	701,729
20 May 24	44.87000 -2.14	47.31	44.54	46.79	838,469
17 May 24	47.01000 +0.51	47.21	45.42	46.72	649,296
16 May 24	46.50000 -1.86	48.35	46.44	48.35	735,622
15 May 24	48.36000 +0.23	50.50	47.86	49.76	1,076,649
14 May 24	48.13000 +0.70	49.67	47.64	49.03	1,352,563
13 May 24	47.43000 +5.06	47.47	42.71	42.71	1,697,113
10 May 24	42.37000 -0.83	43.86	41.51	43.36	938,830
09 May 24	43.20000 +1.80	43.35	40.79	41.64	854,570
08 May 24	41.40000 -1.73	42.94	41.05	41.84	1,231,631
07 May 24	43.13000 -1.54	44.92	43.01	44.80	1,781,493
06 May 24	44.67000 +3.46	44.90	41.41	41.48	2,112,037
03 May 24	41.21000 +9.20	41.77	35.18	38.28	4,458,430
02 May 24	32.01000 +0.05	32.50	30.73	32.30	1,120,281
01 May 24	31.96000 +0.73	33.51	30.32	31.02	1,340,814
30 Apr 24	31.23000 -0.80	32.65	31.10	31.50	1,012,684
29 Apr 24	32.03000 +0.49	32.94	31.50	31.84	745,700
26 Apr 24	31.54000 +0.46	31.71	30.77	31.07	638,428
25 Apr 24	31.08000 +0.33	31.29	29.76	29.78	1,234,364
24 Apr 24	30.75000 -0.75	31.90	30.28	31.84	1,401,498
23 Apr 24	31.50000 +2.05	32.09	29.61	29.78	1,065,436
22 Apr 24	29.45000 +1.50	29.49	27.96	28.38	935,690
19 Apr 24	27.95000 -0.41	29.20	27.41	28.39	1,089,834
18 Apr 24	28.36000 -0.21	29.03	28.03	28.27	807,721
17 Apr 24	28.57000 -0.04	29.24	28.18	29.09	837,765
16 Apr 24	28.61000 -0.63	28.78	27.86	28.74	870,953
15 Apr 24	29.24000 -1.44	31.07	29.02	31.07	864,192
12 Apr 24	30.68000 -2.00	32.37	30.30	32.08	1,091,963
11 Apr 24	32.68000 +0.82	33.04	31.81	32.18	608,604
10 Apr 24	31.86000 -1.87	32.54	30.86	31.32	704,714
09 Apr 24	33.73000 +0.76	33.83	32.87	33.08	602,337
08 Apr 24	32.97000 +0.36	33.06	32.36	32.95	513,777
05 Apr 24	32.61000 +0.63	33.09	31.21	31.57	630,891
04 Apr 24	31.98000 -1.36	34.25	31.91	33.94	701,618
03 Apr 24	33.34000 +0.42	34.39	32.52	32.69	691,952
02 Apr 24	32.92000 -1.49	33.50	32.48	33.22	991,164
01 Apr 24	34.41000 +0.10	34.50	33.19	34.21	911,417
28 Mar 24	34.31000 -0.17	35.09	34.00	34.54	1,187,652
27 Mar 24	34.48000 +0.73	34.56	33.66	34.37	505,101
26 Mar 24	33.75000 -0.48	35.27	33.16	34.96	637,042
25 Mar 24	34.23000 -0.37	34.97	33.90	34.23	535,485
22 Mar 24	34.60000 -1.43	36.11	34.17	35.67	651,468
21 Mar 24	36.03000 +0.62	36.92	35.19	36.08	645,139
20 Mar 24	35.41000 +1.60	35.78	33.26	33.46	566,294
19 Mar 24	33.81000 -0.02	34.31	33.00	33.01	441,507
18 Mar 24	33.83000 +0.19	34.52	32.87	33.77	634,162
15 Mar 24	33.64000 -0.92	35.19	33.42	34.41	999,745
14 Mar 24	34.56000 -0.98	35.06	33.84	35.02	747,975
13 Mar 24	35.54000 +0.74	36.24	34.30	34.43	728,794
12 Mar 24	34.80000 -2.06	37.28	34.40	36.82	758,854
11 Mar 24	36.86000 -0.71	37.84	36.50	36.82	490,577
08 Mar 24	37.57000 -0.42	41.45	36.60	39.08	617,143
07 Mar 24	37.99000 -0.09	39.17	37.34	38.32	618,495
06 Mar 24	38.08000 +1.29	39.25	37.10	37.67	791,865
05 Mar 24	36.79000 -1.45	38.14	36.31	37.80	802,825
04 Mar 24	38.24000 -0.65	39.09	36.40	39.04	1,127,990
01 Mar 24	38.89000 -0.40	40.70	38.25	39.36	1,005,011
29 Feb 24	39.29000 -0.96	42.08	39.16	42.00	915,026
28 Feb 24	40.25000 -0.74	41.58	39.65	40.41	582,077
27 Feb 24	40.99000 +0.40	41.86	40.75	41.24	918,025
26 Feb 24	40.59000 +2.39	40.68	37.67	37.78	832,350
23 Feb 24	38.20000 -0.42	38.73	37.68	38.00	597,372
22 Feb 24	38.62000 +0.26	39.21	37.96	38.87	755,216
21 Feb 24	38.36000 -1.15	38.74	37.15	38.51	797,676
20 Feb 24	39.51000 -1.38	40.78	38.55	39.93	802,223
16 Feb 24	40.89000 -0.61	42.38	39.61	40.38	949,788
15 Feb 24	41.50000 +1.65	43.21	39.74	40.76	1,519,178
14 Feb 24	39.85000 +2.84	40.37	36.75	37.99	918,936
13 Feb 24	37.01000 -3.60	38.28	35.22	37.08	1,854,239
12 Feb 24	40.61000 +2.42	40.83	37.52	37.95	1,714,894
09 Feb 24	38.19000 +1.68	38.40	36.32	36.74	927,813
08 Feb 24	36.51000 +1.54	37.05	34.63	34.99	771,946
07 Feb 24	34.97000 -2.00	36.96	34.86	36.57	872,207
06 Feb 24	36.97000 +0.56	37.40	35.90	36.29	1,279,702
05 Feb 24	36.41000 -0.18	36.48	34.02	35.50	1,097,221
02 Feb 24	36.59000 +3.33	38.04	34.33	38.00	2,052,869
01 Feb 24	33.26000 +0.86	34.14	32.26	32.79	1,671,897
31 Jan 24	32.40000 -0.80	34.33	32.26	32.70	1,308,408
30 Jan 24	33.20000 -1.57	34.39	32.82	34.39	1,071,990
29 Jan 24	34.77000 +2.49	34.79	31.90	32.40	714,194
26 Jan 24	32.28000 -0.14	33.62	31.97	32.68	549,427
25 Jan 24	32.42000 -0.25	34.22	32.26	33.57	825,715
24 Jan 24	32.67000 -1.73	36.05	32.65	36.05	659,285
23 Jan 24	34.40000 -0.36	36.10	32.87	35.71	965,282
22 Jan 24	34.76000 +1.16	36.23	33.68	35.22	911,709
19 Jan 24	33.60000 -0.25	34.19	32.69	34.19	854,455
18 Jan 24	33.85000 -0.99	35.45	33.17	35.35	1,308,610
17 Jan 24	34.84000 -0.43	37.99	34.17	37.68	1,159,387
16 Jan 24	35.27000 -0.85	35.48	33.81	35.31	968,808
12 Jan 24	36.12000 +0.28	37.73	35.92	36.03	896,141
11 Jan 24	35.84000 -0.74	36.26	34.18	35.96	1,139,980
10 Jan 24	36.58000 -0.57	37.41	35.25	37.08	1,423,962
09 Jan 24	37.15000 +2.17	37.52	34.13	34.25	1,050,787
08 Jan 24	34.98000 +1.00	35.07	32.80	33.83	943,235
05 Jan 24	33.98000 +0.42	34.16	32.21	32.85	719,944
04 Jan 24	33.56000 +1.03	33.89	32.27	32.49	880,862
03 Jan 24	32.53000 -2.11	33.52	32.09	33.52	1,284,379
02 Jan 24	34.64000 -2.22	37.15	33.74	35.82	1,658,407
29 Dec 23	36.86000 -1.32	38.31	36.32	38.24	978,850
28 Dec 23	38.18000 -0.06	38.75	37.51	38.32	836,309
27 Dec 23	38.24000 -0.37	39.74	37.81	39.24	627,283
26 Dec 23	38.61000 +1.85	39.16	37.03	37.52	2,179,068
22 Dec 23	36.76000 +0.59	37.41	35.90	36.96	892,855
21 Dec 23	36.17000 +1.10	36.80	35.34	36.48	864,744
20 Dec 23	35.07000 -3.26	39.57	34.97	38.42	1,984,188
19 Dec 23	38.33000 +3.77	38.68	35.04	35.13	2,063,655
18 Dec 23	34.56000 -0.05	35.75	34.25	34.82	1,598,271
15 Dec 23	34.61000 -0.51	35.38	33.54	35.12	3,862,153
14 Dec 23	35.12000 +3.91	35.63	32.11	32.11	4,055,814
13 Dec 23	31.21000 +2.96	31.31	27.43	28.23	1,748,392
12 Dec 23	28.25000 +0.35	28.96	27.19	27.95	1,372,163
11 Dec 23	27.90000 +0.92	28.15	26.51	27.00	1,628,166
08 Dec 23	26.98000 +0.57	27.17	24.81	25.96	1,560,504
07 Dec 23	26.41000 +0.41	27.14	25.80	26.10	1,294,047
06 Dec 23	26.00000 +1.33	26.40	24.60	25.21	1,231,384
05 Dec 23	24.67000 -0.92	25.26	24.25	25.13	846,943
04 Dec 23	25.59000 +0.81	25.74	24.15	24.44	1,099,295
01 Dec 23	24.78000 +0.73	25.06	23.25	23.82	1,448,380
30 Nov 23	24.05000 -0.46	25.12	23.86	25.00	921,971
29 Nov 23	24.51000 +0.49	25.61	24.01	24.29	1,740,861
28 Nov 23	24.02000 -0.05	24.51	23.07	23.70	724,216
27 Nov 23	24.07000 -0.42	24.76	23.38	24.35	794,004
24 Nov 23	24.48500 +0.68	24.59	23.40	23.86	378,247
22 Nov 23	23.81000 +0.10	24.77	23.66	24.15	919,968
21 Nov 23	23.71000 -1.03	24.89	23.48	24.66	951,726
20 Nov 23	24.74000 +0.73	25.78	23.00	24.88	1,489,388
17 Nov 23	24.01000 +4.94	24.88	20.59	20.60	4,295,804
16 Nov 23	19.07000 -0.83	19.81	18.80	19.77	1,391,220
15 Nov 23	19.90000 +0.23	21.31	19.62	19.67	1,007,769
14 Nov 23	19.67000 +2.41	19.92	18.59	19.05	1,534,106
13 Nov 23	17.26000 +0.39	17.27	15.99	16.52	738,202
10 Nov 23	16.87000 +0.28	17.01	15.85	16.62	1,063,019
09 Nov 23	16.59000 -0.81	17.95	16.47	17.68	895,145
08 Nov 23	17.40000 -0.84	18.24	17.30	18.24	747,102
07 Nov 23	18.24000 +0.52	18.27	17.20	17.69	837,482
06 Nov 23	17.72000 -0.94	18.70	17.45	18.58	913,309
03 Nov 23	18.66000 +1.35	19.55	17.88	17.88	1,236,816
02 Nov 23	17.31000 +1.69	17.53	15.79	16.24	960,940
01 Nov 23	15.62000 -0.14	15.77	15.11	15.71	847,448
31 Oct 23	15.76000 +0.68	15.93	15.15	15.28	903,813
30 Oct 23	15.08000 -0.03	15.51	14.42	15.35	1,792,626
27 Oct 23	15.11000 -0.48	15.84	14.96	15.84	708,867
26 Oct 23	15.59000 +0.27	15.77	15.03	15.59	872,809
25 Oct 23	15.32000 -1.26	16.05	14.92	16.05	1,051,626
24 Oct 23	16.58000 +0.66	16.86	15.96	16.09	606,331
23 Oct 23	15.92000 -0.83	16.91	15.90	16.52	612,328
20 Oct 23	16.75000 +0.13	17.20	16.23	16.64	724,116
19 Oct 23	16.62000 -0.53	17.34	16.42	17.21	835,563
18 Oct 23	17.15000 -1.27	18.20	17.05	18.20	750,315
17 Oct 23	18.42000 +0.62	18.64	17.36	17.40	583,540
16 Oct 23	17.80000 +0.82	18.05	16.65	17.09	748,894
13 Oct 23	16.98000 -0.42	17.69	16.78	17.41	709,062
12 Oct 23	17.40000 -1.86	19.26	17.38	19.26	856,293
11 Oct 23	19.26000 -0.15	20.17	18.84	19.60	458,853
10 Oct 23	19.41000 +0.91	19.97	18.50	18.50	1,135,082
09 Oct 23	18.50000 +0.38	18.58	17.27	17.76	558,680
06 Oct 23	18.12000 -0.65	18.61	17.82	18.28	1,248,674
05 Oct 23	18.77000 +0.08	20.00	18.46	19.95	1,493,711
04 Oct 23	18.69000 +0.32	18.78	17.82	18.47	943,748
03 Oct 23	18.37000 -0.80	19.41	18.09	18.98	1,085,877
02 Oct 23	19.17000 -1.09	20.08	18.83	20.08	916,354
29 Sep 23	20.26000 -0.30	21.26	19.97	21.00	734,229
28 Sep 23	20.56000 +0.02	21.12	19.90	20.55	711,159
27 Sep 23	20.54000 +0.67	21.34	20.08	21.08	1,121,221
26 Sep 23	19.87000 -1.09	21.42	19.42	20.90	1,507,421
25 Sep 23	20.96000 +0.62	21.15	20.00	20.34	791,626
22 Sep 23	20.34000 +0.66	20.48	19.42	19.98	673,997
21 Sep 23	19.68000 -0.52	20.05	19.42	19.66	791,134
20 Sep 23	20.20000 -0.13	21.16	20.17	20.59	577,997
19 Sep 23	20.33000 -0.19	20.47	19.87	20.40	936,158
18 Sep 23	20.52000 -0.43	21.13	20.44	20.89	1,236,393
15 Sep 23	20.95000 -1.04	22.12	20.79	21.94	2,353,160
14 Sep 23	21.99000 -1.06	23.35	21.61	23.35	879,505
13 Sep 23	23.05000 +0.06	23.59	22.87	22.88	775,781
12 Sep 23	22.99000 +0.01	23.25	22.52	22.83	780,136
11 Sep 23	22.98000 +0.56	23.24	21.94	22.63	1,042,112
08 Sep 23	22.42000 -0.99	23.28	22.04	23.28	695,787
07 Sep 23	23.41000 -1.18	24.09	22.92	23.91	1,073,052
06 Sep 23	24.59000 +1.16	24.63	23.41	23.51	924,786
05 Sep 23	23.43000 -0.13	23.86	23.02	23.45	1,108,332
01 Sep 23	23.56000 +1.57	23.87	22.31	22.50	1,171,310
31 Aug 23	21.99000 +0.32	22.28	21.67	21.77	882,605
30 Aug 23	21.67000 +0.44	21.99	20.90	21.27	899,332
29 Aug 23	21.23000 +1.51	21.59	19.46	19.76	915,478
28 Aug 23	19.72000 -0.06	20.23	19.56	19.57	529,468
25 Aug 23	19.78000 +0.60	19.92	19.04	19.23	660,350
24 Aug 23	19.18000 -1.15	20.48	19.09	20.45	675,627
23 Aug 23	20.33000 +0.77	20.55	19.37	19.54	749,464
22 Aug 23	19.56000 +0.18	19.99	19.23	19.80	517,018
21 Aug 23	19.38000 -0.08	19.84	19.08	19.77	755,323
18 Aug 23	19.46000 +0.84	19.86	18.23	18.34	1,456,057
17 Aug 23	18.62000 -0.69	19.42	18.58	19.29	1,602,819
16 Aug 23	19.31000 -2.05	21.40	19.28	21.13	1,233,835
15 Aug 23	21.36000 -0.60	22.22	21.21	21.76	751,187
14 Aug 23	21.96000 -0.35	22.21	21.25	21.84	558,633
11 Aug 23	22.31000 -0.48	22.86	21.94	22.30	631,410
10 Aug 23	22.79000 +0.19	23.53	22.32	22.72	890,551
09 Aug 23	22.60000 -0.73	23.47	21.80	23.19	882,927
08 Aug 23	23.33000 -0.42	23.51	22.70	23.34	974,319
07 Aug 23	23.75000 +0.77	24.15	22.08	22.89	2,044,783
04 Aug 23	22.98000 +2.31	24.22	22.62	23.20	2,925,817
03 Aug 23	20.67000 -0.72	21.50	20.46	21.22	2,323,677
02 Aug 23	21.39000 -1.50	22.41	21.17	22.27	1,361,858
01 Aug 23	22.89000 -1.45	24.03	22.88	24.00	1,072,967
31 Jul 23	24.34000 -0.65	25.22	23.26	24.83	942,694
28 Jul 23	24.99000 +0.12	25.88	24.07	25.75	1,233,871
27 Jul 23	24.87000 -1.70	27.36	24.42	27.08	945,506
26 Jul 23	26.57000 +1.18	26.86	25.00	25.11	795,821
25 Jul 23	25.39000 +0.30	25.96	25.01	25.21	446,635
24 Jul 23	25.09000 -0.02	25.61	24.34	25.03	765,836
21 Jul 23	25.11000 +1.70	25.69	23.40	23.95	959,966
20 Jul 23	23.41000 -2.60	26.06	23.15	25.66	1,307,863
19 Jul 23	26.01000 +0.93	27.09	25.18	25.26	1,024,260
18 Jul 23	25.08000 +0.91	25.42	24.15	24.19	724,054
17 Jul 23	24.17000 +0.87	24.28	23.04	23.36	770,792
14 Jul 23	23.30000 -0.07	24.17	22.80	23.54	1,039,361
13 Jul 23	23.37000 +0.16	24.17	22.50	23.60	1,427,213
12 Jul 23	23.21000 +2.44	23.27	21.60	21.66	1,937,361
11 Jul 23	20.77000 -0.64	21.97	20.52	21.52	1,117,286
10 Jul 23	21.41000 +1.91	21.64	19.21	19.43	1,415,638
07 Jul 23	19.50000 +0.16	19.97	19.38	19.45	596,487
06 Jul 23	19.34000 -0.31	19.46	18.67	19.03	917,652
05 Jul 23	19.65000 -0.20	20.11	19.34	19.82	647,017
03 Jul 23	19.85000 -0.61	20.86	19.85	20.48	625,095
30 Jun 23	20.46000 +0.90	21.13	19.76	20.02	1,538,462
29 Jun 23	19.56000 +0.29	20.55	18.92	19.30	1,678,620
28 Jun 23	19.27000 +0.99	19.30	17.60	18.25	1,537,608
27 Jun 23	18.28000 +0.66	18.35	17.25	17.69	857,910
26 Jun 23	17.62000 +0.34	17.81	17.15	17.28	648,717
23 Jun 23	17.28000 -0.44	17.54	16.96	17.41	2,442,374
22 Jun 23	17.72000 -0.12	17.86	17.14	17.66	786,845
21 Jun 23	17.84000 -0.40	18.30	17.51	18.06	1,056,009
20 Jun 23	18.24000 -0.07	18.33	17.70	18.11	962,896
16 Jun 23	18.31000 -0.30	18.92	18.13	18.92	1,826,613
15 Jun 23	18.61000 +0.16	18.81	18.05	18.20	902,165
14 Jun 23	18.45000 -0.10	18.94	17.97	18.61	1,260,487
13 Jun 23	18.55000 +0.17	19.10	18.34	18.60	1,313,711
12 Jun 23	18.38000 +1.03	18.92	17.43	17.53	1,643,118
09 Jun 23	17.35000 +0.19	17.74	16.67	17.49	1,111,310
08 Jun 23	17.16000 +0.49	17.22	16.27	16.65	1,657,900
07 Jun 23	16.67000 -0.31	17.67	16.53	17.06	1,332,915
06 Jun 23	16.98000 +0.79	17.11	15.86	16.06	1,232,090
05 Jun 23	16.19000 -0.12	16.73	15.79	16.33	836,363
02 Jun 23	16.31000 +0.30	16.58	15.55	16.45	976,684
01 Jun 23	16.01000 +0.86	16.38	14.75	15.16	966,621
31 May 23	15.15000 -0.04	15.67	14.29	15.13	1,173,526
30 May 23	15.19000 +0.78	15.83	14.66	14.68	1,022,154
26 May 23	14.41000 -0.55	15.25	14.20	14.91	1,028,607
25 May 23	14.96000 +0.72	15.24	14.45	15.00	1,979,081
24 May 23	14.24000 -0.68	14.77	13.58	14.62	1,266,762
23 May 23	14.92000 -0.01	16.75	14.85	14.97	2,596,529
22 May 23	14.93000 +1.90	15.28	13.11	13.14	1,699,640
19 May 23	13.03000 -0.08	13.33	12.62	13.32	842,108
18 May 23	13.11000 +0.13	13.18	12.62	12.97	913,408
17 May 23	12.98000 +0.07	13.13	12.69	13.00	1,032,071
16 May 23	12.91000 -0.57	13.16	12.30	13.15	1,581,182
15 May 23	13.48000 +1.53	13.92	12.17	12.28	1,828,026
12 May 23	11.95000 -0.75	12.76	11.81	12.76	1,251,220
11 May 23	12.70000 -0.51	13.20	12.51	13.20	1,141,081
10 May 23	13.21000 -0.31	14.27	13.02	13.83	1,520,971
09 May 23	13.52000 +0.12	13.70	12.65	13.20	1,587,627
08 May 23	13.40000 +0.51	13.68	12.80	12.91	1,909,890
05 May 23	12.89000 -0.05	13.19	11.92	12.50	3,420,407
04 May 23	12.94000 +0.68	13.21	12.09	12.26	2,295,339
03 May 23	12.26000 +0.77	12.73	11.53	11.64	2,175,243
02 May 23	11.49000 -0.88	12.37	11.46	12.37	1,732,687
01 May 23	12.37000 -0.11	12.60	12.21	12.57	885,991
28 Apr 23	12.48000 +0.10	12.76	12.17	12.38	848,849
27 Apr 23	12.38000 -0.18	12.89	12.24	12.75	1,323,909
26 Apr 23	12.56000 -0.22	12.89	12.48	12.84	1,092,257
25 Apr 23	12.78000 -0.85	13.59	12.72	13.59	1,426,520
24 Apr 23	13.63000 -0.12	13.74	13.27	13.72	1,123,907
21 Apr 23	13.75000 +0.23	13.81	13.46	13.50	1,096,448
20 Apr 23	13.52000 -0.88	14.19	13.45	14.11	1,417,923
19 Apr 23	14.40000 +0.03	14.60	13.84	13.95	928,254
18 Apr 23	14.37000 -0.33	14.81	14.03	14.80	1,299,658
17 Apr 23	14.70000 +0.73	14.76	13.74	13.99	1,208,964
14 Apr 23	13.97000 +0.02	14.20	13.62	13.96	1,186,069
13 Apr 23	13.95000 +1.23	14.06	12.80	12.91	1,786,987
12 Apr 23	12.72000 -0.89	14.07	12.66	13.93	1,116,705
11 Apr 23	13.61000 -0.03	14.07	13.20	13.79	943,606
10 Apr 23	13.64000 -0.17	13.92	13.41	13.63	861,637
06 Apr 23	13.81000 +0.43	14.03	13.11	13.38	1,185,587
05 Apr 23	13.38000 -0.39	13.62	13.11	13.56	1,797,023
04 Apr 23	13.77000 -0.32	14.22	13.47	14.17	1,389,501
03 Apr 23	14.09000 -0.99	15.02	13.83	14.98	1,962,034
31 Mar 23	15.08000 +0.35	15.50	14.81	15.10	1,427,588
30 Mar 23	14.73000 -0.39	15.84	14.69	15.48	1,077,536
29 Mar 23	15.12000 +0.52	15.23	14.52	14.94	1,729,041
28 Mar 23	14.60000 -1.68	16.26	14.57	16.04	2,010,067
27 Mar 23	16.28000 +0.10	16.86	16.16	16.43	758,676
24 Mar 23	16.18000 +0.20	16.40	15.53	15.70	955,584
23 Mar 23	15.98000 +0.16	16.77	15.58	16.12	889,407
22 Mar 23	15.82000 -1.23	17.30	15.80	17.08	1,203,213
21 Mar 23	17.05000 +0.53	17.41	16.42	16.68	926,056
20 Mar 23	16.52000 +0.01	16.57	15.96	16.29	1,175,126
17 Mar 23	16.51000 -0.27	16.76	15.90	16.70	4,054,396
16 Mar 23	16.78000 -0.16	17.09	16.28	16.83	1,035,837
15 Mar 23	16.94000 +0.08	17.11	16.46	16.55	1,285,158
14 Mar 23	16.86000 +0.03	17.74	16.46	17.51	1,349,563
13 Mar 23	16.83000 +1.05	17.27	15.37	15.65	2,130,431
10 Mar 23	15.78000 -1.38	17.22	14.98	17.15	2,800,440
09 Mar 23	17.16000 -0.92	18.37	16.91	18.15	978,710
08 Mar 23	18.08000 -0.43	18.44	17.71	18.32	881,599
07 Mar 23	18.51000 -0.33	18.88	18.22	18.80	771,006
06 Mar 23	18.84000 -0.60	19.64	18.61	19.64	677,919
03 Mar 23	19.44000 +0.54	19.65	19.01	19.18	891,094
02 Mar 23	18.90000 +0.60	19.20	17.72	18.06	1,091,583
01 Mar 23	18.30000 -1.16	19.49	18.18	19.43	1,006,901
28 Feb 23	19.46000 +0.07	19.77	19.12	19.31	1,105,395
27 Feb 23	19.39000 +0.21	19.68	18.95	19.55	874,495
24 Feb 23	19.18000 -0.93	19.80	18.97	19.65	1,421,893
23 Feb 23	20.11000 -0.72	21.35	19.19	21.16	1,333,150
22 Feb 23	20.83000 +0.30	20.96	20.27	20.60	871,272
21 Feb 23	20.53000 -1.99	21.86	20.32	21.85	1,261,632
17 Feb 23	22.52000 -0.29	22.74	21.44	22.74	1,053,560
16 Feb 23	22.81000 -1.32	23.87	22.35	23.27	970,779
15 Feb 23	24.13000 -0.14	24.55	23.56	24.14	3,145,490
14 Feb 23	24.27000 +0.32	24.78	22.80	23.46	968,219
13 Feb 23	23.95000 +0.25	24.90	23.56	23.89	935,976
10 Feb 23	23.70000 -0.97	24.47	23.17	24.40	1,101,014
09 Feb 23	24.67000 -1.53	26.88	24.63	26.61	1,092,300
08 Feb 23	26.20000 +0.02	27.41	25.95	26.07	1,388,577
07 Feb 23	26.18000 +2.45	26.20	23.38	23.80	1,962,334
06 Feb 23	23.73000 -1.58	25.93	23.38	25.93	1,861,671
03 Feb 23	25.31000 -5.59	26.18	23.81	25.65	3,284,830
02 Feb 23	30.90000 +1.82	31.51	29.45	29.95	2,510,768
01 Feb 23	29.08000 +0.39	29.58	27.25	29.02	1,480,116
31 Jan 23	28.69000 +0.44	29.21	27.82	28.37	948,940
30 Jan 23	28.25000 -0.90	28.85	27.52	28.50	859,449
27 Jan 23	29.15000 +1.19	29.44	27.41	27.62	741,304
26 Jan 23	27.96000 -0.02	29.45	26.99	29.09	914,244
25 Jan 23	27.98000 -0.76	28.20	26.56	27.80	663,544
24 Jan 23	28.74000 +0.00	29.18	27.76	28.27	822,629
23 Jan 23	28.74000 +1.71	29.48	26.18	27.23	1,325,860
20 Jan 23	27.03000 +1.28	27.49	25.12	26.38	997,214
19 Jan 23	25.75000 -1.68	27.14	24.67	26.83	903,969
18 Jan 23	27.43000 +0.55	28.62	27.10	27.56	1,141,820
17 Jan 23	26.88000 +0.92	26.92	25.16	25.92	891,534
13 Jan 23	25.96000 -0.60	26.59	25.38	25.98	854,763
12 Jan 23	26.56000 -0.16	27.02	25.64	27.02	866,797
11 Jan 23	26.72000 +0.72	26.84	25.53	26.20	894,550
10 Jan 23	26.00000 +1.35	26.47	24.58	24.58	838,747
09 Jan 23	24.65000 -0.75	26.03	23.93	25.97	1,160,150
06 Jan 23	25.40000 +0.11	25.70	24.11	25.17	566,287
05 Jan 23	25.29000 -0.12	25.63	24.51	25.58	612,228
04 Jan 23	25.41000 +1.60	25.48	23.75	24.05	749,853
03 Jan 23	23.81000 +0.00	25.78	23.07	25.49	861,782
30 Dec 22	23.81000 +0.37	23.89	22.01	22.40	935,084
29 Dec 22	23.44000 +1.52	24.11	22.02	22.30	972,538
28 Dec 22	21.92000 -0.01	22.95	21.82	22.20	571,087
27 Dec 22	21.93000 -1.26	22.99	21.78	22.72	681,805
23 Dec 22	23.19000 -0.35	23.59	22.71	23.40	631,519
22 Dec 22	23.54000 -0.63	23.73	21.84	23.60	1,067,970
21 Dec 22	24.17000 +0.54	24.94	23.40	23.91	773,992
20 Dec 22	23.63000 -0.16	24.10	23.12	23.53	810,341
19 Dec 22	23.79000 -1.46	24.92	23.44	24.92	1,573,079
16 Dec 22	25.25000 -0.13	25.40	23.82	24.86	3,314,926
15 Dec 22	25.38000 -1.11	26.58	25.28	26.07	1,022,542
14 Dec 22	26.49000 +0.03	27.50	26.05	26.50	812,968
13 Dec 22	26.46000 +0.89	29.91	25.78	27.54	1,797,001
12 Dec 22	25.57000 +1.15	25.98	24.07	24.46	1,419,712
09 Dec 22	24.42000 -1.91	26.55	24.39	26.05	766,839
08 Dec 22	26.33000 +1.01	26.63	24.56	25.73	622,713
07 Dec 22	25.32000 -0.57	26.76	25.16	26.02	599,210
06 Dec 22	25.89000 -1.85	27.69	25.49	27.69	992,828
05 Dec 22	27.74000 -0.76	28.74	27.46	28.21	1,208,993
02 Dec 22	28.50000 +0.64	28.72	26.33	26.98	724,203
01 Dec 22	27.86000 +0.51	29.12	27.04	27.45	1,144,194
30 Nov 22	27.35000 +2.75	27.46	24.86	24.87	1,702,224
29 Nov 22	24.60000 -0.44	25.98	24.42	25.28	922,144
28 Nov 22	25.04000 -0.40	25.82	24.54	25.24	814,294
25 Nov 22	25.44000 -0.09	25.50	24.62	25.01	408,465
23 Nov 22	25.53000 +0.32	25.98	25.01	25.20	894,409
22 Nov 22	25.21000 -0.40	25.80	24.62	25.80	1,098,322
21 Nov 22	25.61000 +0.80	26.19	24.36	24.90	1,289,940
18 Nov 22	24.81000 -0.59	29.50	24.29	28.70	3,541,820
17 Nov 22	25.40000 -2.89	27.81	23.90	27.46	3,466,567
16 Nov 22	28.29000 -2.14	30.13	26.66	29.80	2,768,362
15 Nov 22	30.43000 -7.57	31.85	25.30	28.76	7,568,464
14 Nov 22	38.00000 -1.37	39.93	37.91	38.79	1,395,758
11 Nov 22	39.37000 +5.47	40.50	33.20	33.31	2,352,744
10 Nov 22	33.90000 +5.48	34.00	30.75	31.00	1,664,426
09 Nov 22	28.42000 -2.69	30.71	28.33	30.69	948,948
08 Nov 22	31.11000 +0.50	31.99	29.61	31.07	711,536
07 Nov 22	30.61000 +1.97	32.95	29.76	32.92	822,004
14 Oct 22	28.64000 -1.80	32.36	28.54	31.14	649,086
13 Oct 22	30.44000 -0.02	31.06	28.07	28.67	704,876
12 Oct 22	30.46000 +0.13	30.94	29.19	30.63	948,771
11 Oct 22	30.33000 -0.31	31.80	29.23	30.88	1,522,355
10 Oct 22	30.64000 -2.02	32.48	30.55	32.24	1,911,761
07 Oct 22	32.66000 -6.45	37.53	32.28	37.53	1,592,346
06 Oct 22	39.11000 +0.60	39.75	37.91	38.42	576,594
05 Oct 22	38.51000 -0.75	38.94	35.64	38.01	821,085
04 Oct 22	39.26000 +3.18	39.38	37.42	37.42	814,419
03 Oct 22	36.08000 +0.84	36.45	34.69	36.14	676,097
30 Sep 22	35.24000 -0.54	38.15	35.18	35.82	734,179
29 Sep 22	35.78000 -2.01	37.45	35.03	37.09	744,524
28 Sep 22	37.79000 +3.19	38.38	35.20	35.20	1,125,333
27 Sep 22	34.60000 +0.74	35.59	33.64	35.28	675,429
26 Sep 22	33.86000 +0.42	35.66	33.21	33.37	733,789
23 Sep 22	33.44000 -0.20	34.23	32.13	32.82	1,018,175
22 Sep 22	33.64000 -2.74	35.98	33.45	35.97	1,049,954
21 Sep 22	36.38000 -0.73	38.51	35.93	37.25	737,069
20 Sep 22	37.11000 -0.92	38.19	36.73	37.17	428,049
19 Sep 22	38.03000 +0.45	38.07	36.21	37.56	559,627
16 Sep 22	37.58000 -2.85	39.36	36.72	39.33	2,446,549
15 Sep 22	40.43000 +0.88	41.87	39.27	39.48	939,838
14 Sep 22	39.55000 -0.11	40.09	38.00	39.69	984,597
13 Sep 22	39.66000 -4.62	41.48	39.34	41.28	1,409,430
12 Sep 22	44.28000 +0.24	44.47	42.03	44.07	723,097
09 Sep 22	44.04000 +2.05	44.58	42.00	42.66	542,933
08 Sep 22	41.99000 +1.97	42.00	38.26	39.01	608,675
07 Sep 22	40.02000 +1.91	40.39	38.09	38.38	1,322,339
06 Sep 22	38.11000 -0.66	38.94	36.58	38.54	670,012
02 Sep 22	38.77000 -1.69	41.81	38.16	41.42	924,630
01 Sep 22	40.46000 +0.34	40.61	37.55	39.36	778,336
31 Aug 22	40.12000 +0.54	41.78	39.51	41.09	586,156
30 Aug 22	39.58000 -0.65	41.82	38.60	41.22	610,443
29 Aug 22	40.23000 -2.87	43.38	40.01	41.68	692,532
26 Aug 22	43.10000 -3.24	46.69	42.49	46.10	1,327,983
25 Aug 22	46.34000 +2.42	46.55	43.77	44.96	954,672
24 Aug 22	43.92000 +2.23	44.39	41.00	41.50	771,508
23 Aug 22	41.69000 +2.19	41.90	39.05	40.13	956,043
22 Aug 22	39.50000 -3.31	43.34	39.35	41.94	994,350
19 Aug 22	42.81000 -4.18	46.30	42.46	45.85	801,853
18 Aug 22	46.99000 -1.30	48.59	45.72	48.59	547,222
17 Aug 22	48.29000 -2.78	50.31	47.49	49.32	748,984
16 Aug 22	51.07000 -2.84	53.89	49.33	53.76	822,924
15 Aug 22	53.91000 +0.94	54.00	51.08	52.18	722,197
12 Aug 22	52.97000 +3.89	53.15	48.51	49.62	892,074
11 Aug 22	49.08000 -3.56	57.40	48.52	53.11	1,266,665
10 Aug 22	52.64000 +4.11	52.99	49.11	51.52	1,297,413
09 Aug 22	48.53000 -8.03	54.85	48.44	54.49	1,623,151
08 Aug 22	56.56000 +3.79	58.76	52.08	53.37	2,191,454
05 Aug 22	52.77000 +5.94	53.08	47.03	49.00	1,934,386
04 Aug 22	46.83000 +0.82	47.90	46.05	46.28	1,242,577
03 Aug 22	46.01000 +1.08	47.23	45.01	45.44	659,334
02 Aug 22	44.93000 +0.32	46.16	43.60	43.62	567,662
01 Aug 22	44.61000 +0.87	46.87	42.59	43.16	898,581
29 Jul 22	43.74000 -0.20	44.08	41.68	43.40	743,599
28 Jul 22	43.94000 +0.96	44.00	40.69	43.37	896,140
27 Jul 22	42.98000 +2.09	43.26	40.84	41.72	819,420
26 Jul 22	40.89000 -1.14	42.10	40.47	41.46	897,964
25 Jul 22	42.03000 -1.49	43.63	41.41	43.19	857,281
22 Jul 22	43.52000 -4.22	48.05	43.15	48.05	1,011,670
21 Jul 22	47.74000 +1.40	49.37	45.95	46.49	798,926
20 Jul 22	46.34000 +2.88	47.39	43.72	43.72	958,816
19 Jul 22	43.46000 +3.06	43.48	39.59	41.07	867,591
18 Jul 22	40.40000 -2.10	44.86	39.98	43.05	1,109,573
15 Jul 22	42.50000 +1.48	42.63	38.74	41.80	1,474,282
14 Jul 22	41.02000 -1.39	42.69	37.14	42.25	1,985,524
13 Jul 22	42.41000 +1.79	42.69	38.89	39.79	1,454,527
12 Jul 22	40.62000 +2.05	41.12	37.39	38.84	746,600
11 Jul 22	38.57000 -3.70	42.19	38.34	41.43	785,438
08 Jul 22	42.27000 -0.98	44.43	41.78	42.26	640,204
07 Jul 22	43.25000 +2.56	43.89	40.04	40.42	927,377
06 Jul 22	40.69000 -0.40	42.56	39.81	41.08	1,098,040
05 Jul 22	41.09000 +4.01	41.20	35.86	36.79	1,406,153
01 Jul 22	37.08000 +2.12	37.25	35.14	35.28	911,462
30 Jun 22	34.96000 +0.19	35.82	33.00	33.88	838,995
29 Jun 22	34.77000 -1.30	35.68	34.14	35.54	814,925
28 Jun 22	36.07000 -3.27	39.90	35.77	39.09	1,263,884
27 Jun 22	39.34000 -1.71	41.62	38.28	40.99	1,184,295
24 Jun 22	41.05000 +2.94	41.30	38.01	38.69	2,575,318
23 Jun 22	38.11000 +4.55	38.17	33.33	33.51	1,607,658
22 Jun 22	33.56000 +1.07	34.72	31.36	31.52	1,230,047
21 Jun 22	32.49000 +1.33	33.88	31.95	31.95	1,214,870
17 Jun 22	31.16000 +1.32	32.35	30.53	30.56	2,856,021
16 Jun 22	29.84000 -0.09	30.11	28.19	28.40	1,179,675
15 Jun 22	29.93000 +2.47	30.75	27.85	28.07	1,362,981
14 Jun 22	27.46000 +1.26	27.53	25.07	26.37	1,252,540
13 Jun 22	26.20000 -0.58	27.17	25.21	25.21	1,394,969
10 Jun 22	26.78000 -2.02	28.27	25.83	27.53	924,132
09 Jun 22	28.80000 -2.74	31.41	28.51	30.95	1,362,379
08 Jun 22	31.54000 +0.75	33.17	30.73	30.88	1,473,354
07 Jun 22	30.79000 +0.72	31.10	29.16	29.48	1,203,069
06 Jun 22	30.07000 -0.39	32.03	29.40	31.25	941,560
03 Jun 22	30.46000 -1.42	31.31	29.78	30.83	1,332,392
02 Jun 22	31.88000 +0.96	32.60	30.18	31.00	1,923,968
01 Jun 22	30.92000 -3.12	34.82	30.32	34.10	979,123
31 May 22	34.04000 -1.91	36.45	32.87	35.57	1,187,806
27 May 22	35.95000 +1.23	36.78	34.79	35.51	1,178,017
26 May 22	34.72000 -0.45	36.58	34.58	35.17	984,420
25 May 22	35.17000 +0.23	36.00	33.88	34.65	872,231
24 May 22	34.94000 -2.48	37.12	34.01	36.11	1,069,015
23 May 22	37.42000 +0.43	37.89	35.47	37.01	1,128,269
20 May 22	36.99000 -0.46	38.38	34.30	37.69	919,476
19 May 22	37.45000 +3.17	38.94	34.06	34.21	1,106,142
18 May 22	34.28000 +0.37	34.66	32.53	32.61	2,052,560
17 May 22	33.91000 +1.61	34.15	32.05	33.88	932,533
16 May 22	32.30000 -1.99	35.85	32.11	34.84	1,237,621
13 May 22	34.29000 +4.80	35.50	30.77	30.90	3,051,229
12 May 22	29.49000 +2.87	30.62	25.88	26.11	1,848,866
11 May 22	26.62000 -2.56	29.70	26.22	28.52	1,363,381
10 May 22	29.18000 +0.85	31.42	26.80	30.85	1,431,160
09 May 22	28.33000 -3.06	30.60	27.69	29.95	1,930,032
06 May 22	31.39000 +0.25	31.67	28.81	31.57	1,403,049
05 May 22	31.14000 -3.71	34.30	30.36	34.14	1,378,119
04 May 22	34.85000 +2.93	35.09	30.58	31.84	1,397,515
03 May 22	31.92000 +0.58	32.92	30.79	31.18	992,144
02 May 22	31.34000 +2.50	31.34	28.21	28.82	1,164,863
29 Apr 22	28.84000 -1.36	31.63	28.70	30.12	872,674
28 Apr 22	30.20000 -0.02	31.43	28.38	30.50	1,173,617
27 Apr 22	30.22000 -1.07	32.40	30.15	30.94	886,277
26 Apr 22	31.29000 -2.94	34.64	31.23	34.01	1,046,676
25 Apr 22	34.23000 +0.02	35.20	33.31	33.99	1,211,351
22 Apr 22	34.21000 -1.21	36.22	34.04	35.07	811,471
21 Apr 22	35.42000 -4.27	41.68	34.86	40.06	1,118,021
20 Apr 22	39.69000 -1.99	42.22	39.65	42.22	565,846
19 Apr 22	41.68000 +0.96	42.95	40.02	40.49	494,704
18 Apr 22	40.72000 -1.87	42.57	40.39	42.51	489,294
14 Apr 22	42.59000 -2.56	46.30	42.04	45.10	668,768
13 Apr 22	45.15000 +0.23	46.54	44.49	44.84	596,835
12 Apr 22	44.92000 +0.97	48.40	43.68	45.47	674,650
11 Apr 22	43.95000 -2.00	45.66	43.34	44.99	647,392
08 Apr 22	45.95000 -2.35	48.80	45.20	48.30	522,887
07 Apr 22	48.30000 -0.52	49.70	46.38	48.37	414,587
06 Apr 22	48.82000 -2.44	49.92	46.77	49.81	664,803
05 Apr 22	51.26000 -2.74	57.31	51.12	54.75	1,244,013
04 Apr 22	54.00000 +1.09	54.53	51.77	53.61	566,178
01 Apr 22	52.91000 +3.53	53.00	49.26	49.50	938,295
31 Mar 22	49.38000 -0.87	50.43	48.08	49.81	766,488
30 Mar 22	50.25000 -0.84	51.62	49.01	50.27	1,045,645
29 Mar 22	51.09000 +4.04	52.65	48.37	48.37	982,152
28 Mar 22	47.05000 +1.64	47.72	44.19	45.50	609,072
25 Mar 22	45.41000 -2.11	47.81	44.45	47.80	540,423
24 Mar 22	47.52000 +0.54	47.74	43.49	47.28	571,751
23 Mar 22	46.98000 -2.28	50.56	46.56	48.54	553,174
22 Mar 22	49.26000 +2.14	50.26	46.53	46.83	609,534
21 Mar 22	47.12000 -3.45	50.54	46.07	49.25	752,199
18 Mar 22	50.57000 +0.99	51.88	48.53	48.69	2,436,486
17 Mar 22	49.58000 +3.75	49.71	44.81	45.25	882,614
16 Mar 22	45.83000 +5.42	45.92	41.10	41.66	1,012,039
15 Mar 22	40.41000 +1.83	41.91	38.47	38.94	843,283
14 Mar 22	38.58000 -5.21	43.94	38.08	43.37	1,113,047
11 Mar 22	43.79000 -5.57	50.31	43.65	50.31	671,745
10 Mar 22	49.36000 -1.47	49.72	47.52	49.58	427,486
09 Mar 22	50.83000 +3.46	51.79	48.61	49.19	753,141
08 Mar 22	47.37000 -0.30	50.34	45.92	47.26	893,553
07 Mar 22	47.67000 -0.48	50.78	46.61	48.65	846,986
04 Mar 22	48.15000 -4.22	53.54	47.21	52.04	829,280
03 Mar 22	52.37000 -2.84	56.45	51.34	55.93	520,144
02 Mar 22	55.21000 -0.29	56.63	52.60	56.32	512,724
01 Mar 22	55.50000 -0.44	57.66	54.73	55.64	591,024
28 Feb 22	55.94000 +0.96	58.36	54.30	54.98	854,823
25 Feb 22	54.98000 +1.39	55.72	51.91	54.22	873,761
24 Feb 22	53.59000 +4.47	53.69	46.00	47.08	1,088,340
23 Feb 22	49.12000 -3.01	53.46	49.06	52.99	722,284
22 Feb 22	52.13000 -1.08	54.37	51.24	52.66	645,593
18 Feb 22	53.21000 -2.03	55.70	52.56	54.90	724,856
17 Feb 22	55.24000 -3.20	58.28	54.80	57.74	622,717
16 Feb 22	58.44000 -1.31	59.85	57.11	59.20	735,819
15 Feb 22	59.75000 +4.49	59.96	55.39	56.82	1,291,057
14 Feb 22	55.26000 -0.73	58.25	54.19	56.39	1,671,408
11 Feb 22	55.99000 -5.65	62.13	55.77	59.19	3,457,454
10 Feb 22	61.64000 -2.97	65.13	59.50	60.99	1,545,848
09 Feb 22	64.61000 +3.03	65.00	61.77	62.24	601,319
08 Feb 22	61.58000 +1.25	62.01	57.72	59.46	845,300
07 Feb 22	60.33000 +0.83	66.15	58.48	58.48	890,116
04 Feb 22	59.50000 -1.47	61.48	56.13	61.05	1,191,200
03 Feb 22	60.97000 -0.46	61.21	58.36	59.34	1,138,247
02 Feb 22	61.43000 -0.92	63.84	58.94	62.43	665,352
01 Feb 22	62.35000 +2.93	63.17	56.79	60.52	951,662
31 Jan 22	59.42000 +7.24	59.77	52.55	52.55	1,159,522
28 Jan 22	52.18000 +0.84	53.41	49.21	51.68	1,179,925
27 Jan 22	51.34000 -0.92	56.00	51.07	53.72	846,750
26 Jan 22	52.26000 -0.96	59.08	51.49	54.98	825,662
25 Jan 22	53.22000 -2.65	55.61	51.72	54.73	1,238,194
24 Jan 22	55.87000 +2.98	56.16	48.63	51.21	1,540,433
21 Jan 22	52.89000 -0.99	55.51	52.11	53.00	1,081,043
20 Jan 22	53.88000 -1.33	59.05	53.51	56.68	953,885
19 Jan 22	55.21000 -1.90	60.35	54.83	58.18	908,304
18 Jan 22	57.11000 -2.71	60.23	55.55	58.32	904,990
14 Jan 22	59.82000 +0.41	61.79	56.94	58.31	793,944
13 Jan 22	59.41000 -3.56	63.60	58.76	63.60	1,066,275
12 Jan 22	62.97000 -4.14	69.25	62.73	67.99	1,136,601
11 Jan 22	67.11000 +0.63	69.00	65.00	66.10	791,952
10 Jan 22	66.48000 -0.26	66.89	62.31	65.62	1,058,300
07 Jan 22	66.74000 -5.90	77.26	66.61	73.18	935,228
06 Jan 22	72.64000 +0.84	75.90	69.01	71.70	693,151
05 Jan 22	71.80000 -5.35	79.86	71.18	76.59	761,883
04 Jan 22	77.15000 -6.12	84.63	74.66	83.49	679,572
03 Jan 22	83.27000 +5.88	83.36	76.41	77.60	651,893
31 Dec 21	77.39000 -1.20	80.74	76.85	78.41	479,508
30 Dec 21	78.59000 +3.12	80.39	75.00	76.00	534,314
29 Dec 21	75.47000 -0.96	76.71	73.91	75.62	459,712
28 Dec 21	76.43000 -3.84	82.32	75.23	80.71	688,695
27 Dec 21	80.27000 -4.23	84.50	79.02	84.08	642,874
23 Dec 21	84.50000 -1.35	86.51	82.80	86.51	372,835
22 Dec 21	85.85000 -0.27	88.48	83.71	85.09	418,297
21 Dec 21	86.12000 +4.38	86.28	81.57	82.85	442,280
20 Dec 21	81.74000 -4.18	84.22	79.58	84.22	599,233
17 Dec 21	85.92000 +8.34	86.59	73.18	76.14	1,512,233
16 Dec 21	77.58000 -11.83	90.42	77.50	88.99	914,390
15 Dec 21	89.41000 +5.25	89.99	82.40	84.24	1,033,031
14 Dec 21	84.16000 -1.33	85.54	81.41	82.73	573,065
13 Dec 21	85.49000 +2.39	86.55	81.19	82.95	705,811
10 Dec 21	83.10000 +0.20	86.81	82.50	83.85	642,892
09 Dec 21	82.90000 -7.23	92.22	82.69	90.62	670,187
08 Dec 21	90.13000 +2.39	91.69	82.00	88.43	589,709
07 Dec 21	87.74000 +8.25	90.38	83.39	83.81	1,071,834
06 Dec 21	79.49000 -1.65	81.35	76.17	81.14	988,243
03 Dec 21	81.14000 -9.93	92.52	80.01	91.16	1,025,832
02 Dec 21	91.07000 +4.01	93.29	86.90	87.06	538,621
01 Dec 21	87.06000 -8.44	97.70	86.86	96.15	635,993
30 Nov 21	95.50000 +0.79	99.74	92.38	94.24	593,246
29 Nov 21	94.71000 -0.28	98.38	92.08	97.00	521,357
26 Nov 21	94.99000 -0.81	97.64	93.37	95.45	280,967
24 Nov 21	95.80000 -0.89	97.31	92.04	95.29	706,281
23 Nov 21	96.69000 -1.48	102.67	95.10	97.95	1,393,417
22 Nov 21	98.17000 -12.45	105.37	95.30	101.13	2,204,502
19 Nov 21	110.62000 -1.53	114.82	109.79	111.73	718,094
18 Nov 21	112.15000 -3.84	119.65	111.66	117.23	494,142
17 Nov 21	115.99000 +0.00	118.37	112.11	115.17	494,110
16 Nov 21	115.99000 +4.92	116.29	108.76	110.93	425,384
15 Nov 21	111.07000 -5.41	118.51	110.57	116.87	503,170
12 Nov 21	116.48000 +0.18	118.03	113.43	118.03	468,395
11 Nov 21	116.30000 -2.55	122.18	116.04	119.70	493,399
10 Nov 21	118.85000 -9.07	128.95	118.57	126.99	538,129
09 Nov 21	127.92000 -4.60	135.97	127.49	132.09	308,308
08 Nov 21	132.52000 -3.36	139.36	132.17	136.64	218,488
05 Nov 21	135.88000 +0.42	139.99	133.36	135.00	592,574
04 Nov 21	135.46001 +1.06	138.97	132.60	134.99	491,539
03 Nov 21	134.39999 +5.43	134.89	127.23	129.46	358,430
02 Nov 21	128.97000 +2.09	130.25	124.67	127.23	392,900
01 Nov 21	126.88000 +8.08	127.11	119.18	119.68	384,421
29 Oct 21	118.80000 -2.86	121.42	116.75	121.19	258,956
28 Oct 21	121.66000 +7.41	121.97	114.80	115.27	268,024
27 Oct 21	114.25000 -3.43	118.91	113.16	117.60	270,581
26 Oct 21	117.68000 -0.08	120.60	115.29	118.39	189,394
25 Oct 21	117.76000 +0.35	118.98	115.29	117.90	201,764
22 Oct 21	117.41000 -2.84	120.71	116.22	119.16	264,370
21 Oct 21	120.25000 +2.53	121.69	118.76	118.81	311,739
20 Oct 21	117.72000 -2.15	120.00	115.81	120.00	302,530
19 Oct 21	119.87000 +6.76	120.00	113.60	113.70	463,496
18 Oct 21	113.11000 +0.31	114.99	110.06	111.87	248,289
15 Oct 21	112.80000 -1.69	117.79	111.94	116.71	395,073
14 Oct 21	114.49000 +4.17	115.42	110.14	112.59	613,084
13 Oct 21	110.32000 +6.46	111.36	103.24	104.00	521,855
12 Oct 21	103.86000 +2.72	105.72	100.91	101.76	371,719
11 Oct 21	101.14000 +2.59	103.80	96.42	97.35	443,899
08 Oct 21	98.55000 -1.86	101.16	97.75	98.31	304,261
07 Oct 21	100.41000 +3.86	102.00	96.76	99.23	690,064
06 Oct 21	96.55000 -2.80	99.62	94.43	98.51	344,460
05 Oct 21	99.35000 -1.31	104.38	98.56	101.04	327,198
04 Oct 21	100.66000 -4.84	104.58	99.92	104.27	636,132
01 Oct 21	105.50000 -1.47	106.72	102.59	105.28	370,177
30 Sep 21	106.97000 +2.64	109.42	103.29	105.08	455,414
29 Sep 21	104.33000 +0.33	107.31	103.50	106.17	415,529
28 Sep 21	104.00000 -6.17	108.50	103.00	107.96	371,613
27 Sep 21	110.17000 -1.94	112.13	106.01	112.11	381,976
24 Sep 21	112.11000 -8.96	120.80	111.78	119.03	375,955
23 Sep 21	121.07000 +0.15	122.00	117.42	122.00	273,028
22 Sep 21	120.92000 +0.94	122.63	119.01	121.00	192,227
21 Sep 21	119.98000 +5.94	121.25	115.15	115.89	319,717
20 Sep 21	114.04000 -7.70	117.24	111.91	116.25	430,655
17 Sep 21	121.74000 +7.87	122.38	113.24	115.56	1,017,076
16 Sep 21	113.87000 +0.92	114.07	107.93	112.18	383,150
15 Sep 21	112.95000 -1.13	115.00	111.17	112.52	452,056
14 Sep 21	114.08000 -1.85	119.60	113.54	116.55	240,801
13 Sep 21	115.93000 -5.49	122.00	113.42	121.38	276,706
10 Sep 21	121.42000 +3.51	123.66	116.32	120.00	449,390
09 Sep 21	117.91000 +6.91	119.96	111.01	111.29	607,060
08 Sep 21	111.00000 -3.35	113.36	109.79	113.26	262,834
07 Sep 21	114.35000 -0.36	117.50	112.85	113.35	332,478
03 Sep 21	114.71000 -3.02	117.99	113.82	117.81	224,042
02 Sep 21	117.73000 +0.69	118.37	115.15	117.99	229,842
01 Sep 21	117.04000 +3.83	117.27	113.32	113.32	291,732
31 Aug 21	113.21000 +3.73	113.92	107.00	109.50	392,939
30 Aug 21	109.48000 -2.11	112.78	105.57	112.78	397,817
27 Aug 21	111.59000 +3.84	113.75	106.39	108.16	525,118
26 Aug 21	107.75000 -4.60	113.21	107.66	111.50	399,626
25 Aug 21	112.35000 -2.15	115.62	111.24	114.58	393,560
24 Aug 21	114.50000 +6.41	114.56	108.06	109.14	744,845
23 Aug 21	108.09000 +7.60	108.59	101.59	101.65	603,554
20 Aug 21	100.49000 +3.12	101.28	96.50	97.10	297,359
19 Aug 21	97.37000 -0.53	99.41	95.20	96.52	395,940
18 Aug 21	97.90000 +0.56	100.12	95.00	97.11	433,189
17 Aug 21	97.34000 +1.70	97.82	90.53	93.50	727,217
16 Aug 21	95.64000 -4.87	99.59	94.42	99.52	484,491
13 Aug 21	100.51000 -6.43	109.29	100.41	106.40	290,111
12 Aug 21	106.94000 +2.38	108.13	101.97	103.70	397,403
11 Aug 21	104.56000 +1.76	105.32	100.97	103.24	604,214
10 Aug 21	102.80000 -10.04	113.53	102.54	113.53	698,192
09 Aug 21	112.84000 +2.07	113.85	109.30	111.02	298,765
06 Aug 21	110.77000 -13.35	124.86	110.33	123.67	812,892
05 Aug 21	124.12000 +3.82	126.06	119.50	123.13	592,545
04 Aug 21	120.30000 +1.28	122.94	117.33	118.67	567,802
03 Aug 21	119.02000 +1.43	119.39	114.32	117.27	256,097
02 Aug 21	117.59000 -5.46	124.11	116.78	123.76	343,039
30 Jul 21	123.05000 +3.97	123.50	117.68	118.58	430,098
29 Jul 21	119.08000 +3.02	120.39	113.47	116.04	357,758
28 Jul 21	116.06000 +4.59	118.04	111.50	111.50	656,933
27 Jul 21	111.47000 -3.53	116.05	106.69	115.73	526,161
26 Jul 21	115.00000 -2.34	117.93	114.00	116.26	473,137
23 Jul 21	117.34000 -4.14	121.63	116.50	121.40	296,614
22 Jul 21	121.48000 -1.55	125.26	120.80	124.48	255,142
21 Jul 21	123.03000 +1.72	124.00	116.01	119.75	339,092
20 Jul 21	121.31000 +6.10	121.73	114.40	116.76	420,832
19 Jul 21	115.21000 +3.10	116.89	108.69	109.62	368,979
16 Jul 21	112.11000 -0.82	114.68	108.75	114.00	317,979
15 Jul 21	112.93000 +0.97	115.61	107.89	111.64	424,950
14 Jul 21	111.96000 -8.32	121.36	111.11	121.36	337,949
13 Jul 21	120.28000 -4.32	124.75	119.50	124.26	328,725
12 Jul 21	124.60000 -3.71	131.40	123.59	129.59	313,186
09 Jul 21	128.31000 +1.85	132.60	123.46	126.78	302,823
08 Jul 21	126.46000 -0.12	127.52	119.11	121.29	312,374
07 Jul 21	126.58000 -1.07	130.21	123.72	127.58	365,689
06 Jul 21	127.65000 -3.72	132.89	126.43	131.56	566,001
02 Jul 21	131.37000 -0.11	133.30	130.00	131.70	397,784
01 Jul 21	131.48000 -1.77	135.25	129.59	133.05	393,798
30 Jun 21	133.25000 -1.39	136.87	130.87	133.57	570,126
29 Jun 21	134.64000 +8.30	136.65	126.10	128.63	590,307
28 Jun 21	126.34000 +3.78	131.85	124.93	125.13	594,071
25 Jun 21	122.56000 +0.02	123.99	118.96	123.17	706,237
24 Jun 21	122.54000 +2.40	126.03	120.62	121.78	481,207
23 Jun 21	120.14000 +1.35	122.00	118.34	118.34	498,428
22 Jun 21	118.79000 +2.05	119.01	112.55	117.32	598,628
21 Jun 21	116.74000 +5.49	118.00	107.64	112.48	580,301
18 Jun 21	111.25000 -2.20	114.39	108.98	112.85	785,211
17 Jun 21	113.45000 +6.49	117.35	106.26	106.26	609,024
16 Jun 21	106.96000 -1.71	109.80	102.08	108.39	443,478
15 Jun 21	108.67000 -4.10	112.71	106.08	112.71	486,469
14 Jun 21	112.77000 -1.86	117.20	111.24	116.56	613,919
11 Jun 21	114.63000 +2.96	115.66	110.54	112.36	502,728
10 Jun 21	111.67000 +4.90	112.45	104.29	105.74	731,411
09 Jun 21	106.77000 +1.77	110.08	104.43	106.44	551,081
08 Jun 21	105.00000 +3.23	105.81	101.56	103.38	519,268
07 Jun 21	101.77000 +5.43	102.75	95.01	96.17	552,291
04 Jun 21	96.34000 +0.22	99.66	95.88	97.15	336,866
03 Jun 21	96.12000 -6.30	103.90	95.67	100.96	513,301
02 Jun 21	102.42000 -3.46	107.38	101.33	104.64	479,012
01 Jun 21	105.88000 -1.43	109.42	103.30	109.00	450,151
28 May 21	107.31000 -0.70	113.39	106.15	109.73	483,144
27 May 21	108.01000 +3.25	108.08	100.32	103.87	779,144
26 May 21	104.76000 +4.79	105.88	100.50	101.38	543,971
25 May 21	99.97000 +0.65	102.64	98.88	99.45	448,122
24 May 21	99.32000 +3.91	101.84	95.00	96.86	564,132
21 May 21	95.41000 -2.34	98.97	93.63	98.64	506,615
20 May 21	97.75000 +4.68	99.25	93.10	94.98	675,098
19 May 21	93.07000 -2.00	94.41	88.00	88.39	744,403
18 May 21	95.07000 +1.36	99.87	91.24	95.30	703,795
17 May 21	93.71000 +1.03	94.11	88.52	91.37	687,196
14 May 21	92.68000 +4.55	96.19	88.50	89.90	772,587
13 May 21	88.13000 -2.95	97.23	84.23	92.24	1,120,708
12 May 21	91.08000 -8.57	98.86	90.19	95.21	750,080
11 May 21	99.65000 +3.32	102.82	87.01	87.01	801,650
10 May 21	96.33000 -20.41	114.46	96.08	113.65	1,276,647
07 May 21	116.74000 +12.44	120.87	112.14	117.94	1,620,794
06 May 21	104.30000 -5.66	108.88	101.65	106.79	1,793,804
05 May 21	109.96000 -3.74	116.29	108.33	115.00	497,455
04 May 21	113.70000 -6.96	118.25	110.70	118.01	902,527
03 May 21	120.66000 -13.53	136.01	120.41	135.66	788,908
30 Apr 21	134.19000 -2.39	137.44	131.70	132.67	818,385
29 Apr 21	136.58000 -5.09	144.14	134.36	144.14	476,203
28 Apr 21	141.67000 +2.10	142.40	133.33	136.24	344,226
27 Apr 21	139.57001 -0.95	142.16	136.27	138.24	668,962
26 Apr 21	140.52000 +7.40	142.23	131.81	135.11	513,000
23 Apr 21	133.12000 -1.45	137.78	132.79	136.00	598,992
22 Apr 21	134.57001 +0.73	141.08	132.37	133.47	467,968
21 Apr 21	133.84000 +7.41	134.06	122.64	124.42	344,048
20 Apr 21	126.43000 -1.23	129.05	121.49	125.23	407,235
19 Apr 21	127.66000 -7.58	135.35	125.00	130.23	609,506
16 Apr 21	135.24001 -6.82	143.24	133.54	143.24	411,153
15 Apr 21	142.06000 +0.03	149.15	140.24	145.28	404,422
14 Apr 21	142.03000 +1.22	150.25	140.56	141.07	1,188,138
13 Apr 21	140.81000 +11.80	143.04	131.97	132.00	677,739
12 Apr 21	129.00999 -3.22	132.74	124.79	132.47	648,581
09 Apr 21	132.23000 -0.09	134.00	128.75	131.70	858,224
08 Apr 21	132.32001 +4.68	133.48	128.33	128.33	658,215
07 Apr 21	127.64000 -1.01	130.29	123.79	128.10	1,070,289
06 Apr 21	128.64999 +1.32	132.44	123.52	125.35	783,837
05 Apr 21	127.33000 +5.13	129.75	124.29	126.72	694,159
01 Apr 21	122.20000 -1.66	134.65	121.89	127.84	837,224
31 Mar 21	123.86000 +14.15	126.50	111.66	112.28	1,747,719
30 Mar 21	109.71000 +2.39	114.15	102.86	106.30	1,728,315
29 Mar 21	107.32000 -8.27	115.65	107.09	114.39	1,060,013
26 Mar 21	115.59000 -1.14	118.99	107.94	118.07	637,965
25 Mar 21	116.73000 -0.14	117.86	107.15	112.79	1,445,277
24 Mar 21	116.87000 -14.31	133.71	116.18	132.50	969,016
23 Mar 21	131.17999 -4.28	135.10	129.00	133.72	775,835
22 Mar 21	135.46001 +5.17	138.70	126.55	130.04	846,749
19 Mar 21	130.28999 +5.98	135.24	124.71	126.56	2,986,375
18 Mar 21	124.31000 -20.42	141.27	124.00	137.77	1,316,937
17 Mar 21	144.73000 +5.40	149.34	131.11	132.52	1,073,217
16 Mar 21	139.33000 -5.14	149.96	133.27	145.36	795,361
15 Mar 21	144.47000 +3.07	146.70	138.91	141.00	675,549
12 Mar 21	141.39999 -3.94	143.32	135.06	136.79	1,311,249
11 Mar 21	145.34000 +18.90	145.52	134.25	134.60	1,125,495
10 Mar 21	126.44000 +1.41	139.00	124.90	131.07	1,087,215
09 Mar 21	125.03000 +19.55	128.77	113.05	113.58	1,517,827
08 Mar 21	105.48000 -12.07	120.31	103.53	116.16	1,230,460
05 Mar 21	117.55000 +0.93	120.75	105.25	118.11	2,045,882
04 Mar 21	116.62000 -13.38	131.91	113.76	125.38	1,540,980
03 Mar 21	130.00000 -11.70	141.52	128.21	141.52	980,153
02 Mar 21	141.70000 -3.25	149.48	141.53	145.01	635,398
01 Mar 21	144.95000 +7.31	151.79	140.78	140.78	909,454
26 Feb 21	137.64000 +3.20	140.95	125.99	134.71	883,239
25 Feb 21	134.44000 -7.76	141.44	129.47	139.03	1,240,763
24 Feb 21	142.20000 +6.91	144.81	131.99	134.31	809,254
23 Feb 21	135.28999 -1.92	136.79	111.85	127.64	1,832,343
22 Feb 21	137.21001 -13.60	151.18	136.77	146.98	948,519
19 Feb 21	150.81000 +1.77	153.47	146.79	150.58	1,065,837
18 Feb 21	149.03999 -5.91	152.96	143.26	148.63	1,036,555
17 Feb 21	154.95000 -1.30	156.00	145.72	155.00	981,194
16 Feb 21	156.25000 -11.65	173.57	156.08	173.57	870,636
12 Feb 21	167.89999 +2.49	171.50	160.37	167.14	585,705
11 Feb 21	165.40500 -1.40	169.41	158.02	168.00	886,113
10 Feb 21	166.80000 -12.66	182.86	165.03	178.94	745,072
09 Feb 21	179.46001 +4.08	181.71	171.61	175.85	825,364
08 Feb 21	175.38000 +17.36	176.24	163.57	171.01	1,423,983
05 Feb 21	158.02000 -39.63	171.07	155.00	160.45	2,862,492
04 Feb 21	197.64999 +7.69	199.32	188.68	191.52	467,213
03 Feb 21	189.96001 -7.60	202.18	187.24	196.75	678,089
02 Feb 21	197.56000 +17.29	201.37	183.59	183.59	749,261
01 Feb 21	180.27000 +15.73	180.60	166.74	166.74	890,844
29 Jan 21	164.53999 -5.19	172.17	158.89	170.11	549,145
28 Jan 21	169.73000 +9.72	175.98	161.02	161.02	633,607
27 Jan 21	160.00999 -2.81	163.83	145.70	160.22	1,442,921
26 Jan 21	162.82001 -23.22	185.69	161.00	184.25	894,371
25 Jan 21	186.03999 -4.60	200.70	183.09	193.00	627,863
22 Jan 21	190.64000 -3.89	193.40	186.00	192.09	753,160
21 Jan 21	194.53000 -13.44	214.07	191.79	212.13	854,824
20 Jan 21	207.97000 +2.48	211.95	198.09	210.15	807,175
19 Jan 21	205.49001 +24.14	207.12	185.00	185.51	1,056,850
15 Jan 21	181.35001 -8.08	196.48	178.18	188.15	897,964
14 Jan 21	189.42999 +21.02	189.68	168.97	169.00	969,213
13 Jan 21	168.41000 +5.57	172.94	159.55	164.50	492,899
12 Jan 21	162.84000 -7.47	173.48	159.31	170.40	625,029
11 Jan 21	170.31000 +3.80	175.60	156.49	162.48	1,086,515
08 Jan 21	166.50999 +9.54	174.48	159.41	159.41	884,221
07 Jan 21	156.97000 +13.55	157.68	148.40	151.01	819,543
06 Jan 21	143.42000 +4.92	145.60	137.70	139.61	448,324
05 Jan 21	138.50000 +5.57	138.72	131.67	132.93	545,501
04 Jan 21	132.92999 -8.36	141.92	129.34	138.61	701,178
31 Dec 20	141.28999 -5.86	155.09	139.00	152.13	561,832
30 Dec 20	147.14999 +8.59	147.88	140.00	141.12	489,251
29 Dec 20	138.56000 -21.17	160.82	133.50	157.73	1,121,400
28 Dec 20	159.73000 -4.31	169.66	156.97	167.10	655,317
24 Dec 20	164.03999 -2.72	169.30	159.22	167.79	254,599
23 Dec 20	166.75999 -1.13	170.86	159.17	168.65	684,883
22 Dec 20	167.89000 +15.89	168.49	154.00	154.00	982,829
21 Dec 20	152.00000 +4.66	154.02	144.80	145.90	1,084,110
18 Dec 20	147.34000 +2.74	147.47	143.23	146.94	1,490,859
17 Dec 20	144.60001 +3.11	146.18	141.22	141.28	618,614
16 Dec 20	141.49001 +2.29	141.99	133.84	139.00	544,262
15 Dec 20	139.20000 -1.06	141.06	125.75	139.73	1,152,594
14 Dec 20	140.25500 -1.39	148.99	139.12	144.81	652,769
11 Dec 20	141.64999 -10.55	151.50	136.70	151.13	714,839
10 Dec 20	152.20000 +11.50	152.67	138.28	138.62	783,019
09 Dec 20	140.70000 -1.32	145.94	137.60	144.63	885,731
08 Dec 20	142.02000 +10.57	148.05	132.06	133.09	1,361,875
07 Dec 20	131.45000 +2.87	135.25	129.26	130.68	843,777
04 Dec 20	128.58000 +6.24	132.97	123.41	123.66	1,140,529
03 Dec 20	122.34000 +7.27	123.99	112.49	112.98	1,403,873
02 Dec 20	115.07000 -3.03	117.44	108.52	114.70	652,021
01 Dec 20	118.10000 +6.36	120.48	111.34	112.44	480,916
30 Nov 20	111.74000 -2.93	116.62	104.80	116.62	628,598
27 Nov 20	114.67000 +15.03	114.81	99.90	99.90	346,893
25 Nov 20	99.64000 -4.53	107.79	98.39	104.25	600,678
24 Nov 20	104.17000 -13.02	120.75	103.80	120.75	594,592
23 Nov 20	117.19000 +1.63	121.40	109.00	110.00	1,088,500
20 Nov 20	115.56000 +1.06	117.69	110.62	114.36	477,191
19 Nov 20	114.50000 +3.60	115.90	110.17	111.71	470,933
18 Nov 20	110.90000 +2.40	113.47	108.59	109.44	541,216
17 Nov 20	108.50000 +4.45	108.72	102.02	103.62	277,451
16 Nov 20	104.05000 -3.31	108.37	102.64	106.04	380,257
13 Nov 20	107.36000 +1.36	111.35	106.48	107.20	363,387
12 Nov 20	106.00000 +3.84	107.99	102.28	102.90	628,840
11 Nov 20	102.16000 +5.93	103.50	97.27	97.85	455,122
10 Nov 20	96.23000 +0.50	97.24	92.43	97.20	541,782
09 Nov 20	95.73000 -3.88	100.91	87.09	99.91	819,183
06 Nov 20	99.61000 +3.01	100.11	93.12	96.43	293,110
05 Nov 20	96.60000 +6.67	98.80	92.04	92.99	739,791
04 Nov 20	89.93000 +3.63	90.64	87.05	87.41	571,013
03 Nov 20	86.30000 +6.93	87.25	80.33	80.39	447,476
02 Nov 20	79.37000 +2.73	80.18	76.00	76.43	321,786
30 Oct 20	76.64000 -2.72	79.47	74.25	79.00	371,009
29 Oct 20	79.36000 -0.19	80.16	76.34	79.01	469,141
28 Oct 20	79.55000 -4.03	83.64	78.08	82.21	374,478
27 Oct 20	83.58000 +1.00	85.29	82.31	83.91	368,808
26 Oct 20	82.58000 -3.39	88.98	81.64	84.30	461,459
23 Oct 20	85.97000 -1.09	91.33	85.09	87.24	581,664
22 Oct 20	87.06000 +0.83	87.89	83.19	87.89	775,050
21 Oct 20	86.23000 -2.53	90.34	85.70	88.45	553,010
20 Oct 20	88.76000 -4.24	94.50	88.57	92.88	627,445
19 Oct 20	93.00000 -1.92	99.80	92.50	97.23	694,467
16 Oct 20	94.92000 -4.97	100.30	94.89	100.00	716,151
15 Oct 20	99.89000 +9.69	100.00	87.45	89.29	689,543
14 Oct 20	90.20000 -2.61	94.41	90.00	93.00	401,013
13 Oct 20	92.81000 +2.48	93.54	90.13	92.04	616,145
12 Oct 20	90.33000 +0.69	92.93	86.82	92.16	592,658
09 Oct 20	89.64000 +2.67	92.00	86.30	86.63	437,443
08 Oct 20	86.97000 -0.49	89.58	85.92	89.58	915,640
07 Oct 20	87.46000 +2.35	90.98	86.11	86.27	685,064
06 Oct 20	85.11000 +2.77	87.42	81.04	82.80	881,696
05 Oct 20	82.34000 +5.03	82.48	78.14	78.25	546,705
02 Oct 20	77.31000 -0.56	78.02	74.25	76.41	369,184
01 Oct 20	77.87000 +1.90	78.74	74.66	76.61	413,519
30 Sep 20	75.97000 -2.82	78.96	72.80	78.21	805,278
29 Sep 20	78.79000 +3.77	79.72	75.01	75.59	781,894
28 Sep 20	75.02000 +2.38	75.24	70.94	73.25	471,605
25 Sep 20	72.64000 +6.15	72.75	66.12	67.43	490,422
24 Sep 20	66.49000 +1.78	66.59	62.37	63.84	436,551
23 Sep 20	64.71000 -2.01	70.92	64.59	66.72	700,235
22 Sep 20	66.72000 -0.27	67.84	64.26	67.07	721,715
21 Sep 20	66.99000 -0.82	67.66	64.60	66.47	662,907
18 Sep 20	67.81000 +3.04	68.18	63.65	65.21	1,505,676
17 Sep 20	64.77000 +1.80	64.86	59.26	60.75	857,041
16 Sep 20	62.97000 +1.25	64.32	61.87	61.87	598,530
15 Sep 20	61.72000 -3.16	66.04	60.33	65.70	516,269
14 Sep 20	64.88000 +2.37	65.82	63.84	63.86	462,258
11 Sep 20	62.51000 -0.53	65.44	61.14	64.09	339,931
10 Sep 20	63.04000 -2.93	68.44	61.70	66.19	448,933
09 Sep 20	65.97000 +3.20	67.43	63.82	63.82	490,485
08 Sep 20	62.77000 -0.50	65.62	59.30	59.30	657,827
04 Sep 20	63.27000 -4.07	67.34	60.28	67.14	825,365
03 Sep 20	67.34000 -3.16	69.43	66.10	69.42	685,819
02 Sep 20	70.50000 -1.22	71.99	67.48	71.61	682,255
01 Sep 20	71.72000 +1.79	71.97	68.23	69.94	404,145
31 Aug 20	69.93000 +0.98	70.60	69.34	70.00	397,301
28 Aug 20	68.95000 +1.06	68.96	66.01	66.65	272,055
27 Aug 20	67.89000 -0.04	68.62	65.97	68.55	277,583
26 Aug 20	67.93000 +0.02	69.34	67.65	68.00	233,263
25 Aug 20	67.91000 +1.62	68.19	65.38	67.38	238,587
24 Aug 20	66.29000 -1.63	68.10	64.71	68.00	312,530
21 Aug 20	67.92000 +0.64	68.41	66.61	67.19	616,643
20 Aug 20	67.28000 +2.13	67.54	64.60	65.00	358,311
19 Aug 20	65.15000 -4.48	70.42	64.29	70.31	758,596
18 Aug 20	69.63000 -0.93	70.64	67.03	69.90	811,950
17 Aug 20	70.56000 +4.26	70.84	65.54	66.98	464,760
14 Aug 20	66.30000 +1.19	67.00	64.50	66.00	348,953
13 Aug 20	65.11000 +3.04	65.87	61.50	64.03	701,687
12 Aug 20	62.07000 +6.47	64.62	53.81	54.55	1,444,894
11 Aug 20	55.60000 -4.17	58.73	54.89	58.15	586,374
10 Aug 20	59.76500 -1.90	63.61	59.71	61.63	423,786
07 Aug 20	61.66000 -4.04	71.71	60.50	66.38	798,820
06 Aug 20	65.70000 -0.75	68.10	64.72	67.68	741,601
05 Aug 20	66.45000 +4.16	67.00	63.11	63.89	431,980
04 Aug 20	62.29000 +3.31	62.79	58.58	60.00	452,666
03 Aug 20	58.98000 +2.94	60.08	56.57	56.67	541,577
31 Jul 20	56.04000 -1.81	58.87	54.38	58.45	377,190
30 Jul 20	57.85000 +0.26	58.96	56.77	57.80	279,140
29 Jul 20	57.59000 -0.88	60.04	57.19	59.21	305,819
28 Jul 20	58.47000 -0.16	59.96	57.31	59.45	537,688
27 Jul 20	58.63000 +3.99	59.33	54.92	55.34	507,725
24 Jul 20	54.64000 -2.32	56.00	52.85	55.80	347,542
23 Jul 20	56.96000 -2.16	60.96	56.72	60.08	330,119
22 Jul 20	59.12000 +0.38	60.38	57.41	58.81	263,585
21 Jul 20	58.74000 +2.40	60.96	56.63	57.00	563,573
20 Jul 20	56.34000 +1.84	56.59	54.42	54.82	410,189
17 Jul 20	54.50000 +1.87	55.42	52.09	52.67	452,900
16 Jul 20	52.63000 -3.02	55.59	51.83	55.31	610,700
15 Jul 20	55.65000 +2.28	57.78	53.68	55.10	582,300
14 Jul 20	53.37000 +1.78	53.56	49.83	51.84	547,700
13 Jul 20	51.59000 -3.12	57.24	50.61	55.00	646,500
10 Jul 20	54.71000 -1.52	57.13	54.36	56.00	375,200
09 Jul 20	56.23000 +1.65	57.33	54.41	54.59	465,500
08 Jul 20	54.58000 +5.77	55.36	49.19	49.55	698,200
07 Jul 20	48.81000 +2.12	49.06	46.26	46.66	536,500
06 Jul 20	46.69000 +0.53	46.83	45.50	46.70	347,100
02 Jul 20	46.16000 +0.70	46.87	45.02	46.04	355,000
01 Jul 20	45.46000 +0.16	46.28	43.61	45.50	381,400
30 Jun 20	45.30000 +3.29	45.64	42.08	42.08	669,800
29 Jun 20	42.01000 +1.27	42.78	40.17	41.08	404,400
26 Jun 20	40.74000 -1.83	42.85	40.40	42.58	1,019,698
25 Jun 20	42.57000 +1.24	42.94	40.01	40.89	404,107
24 Jun 20	41.33000 -2.48	45.00	41.20	44.00	471,872
23 Jun 20	43.81000 +1.88	44.62	41.66	42.00	610,079
22 Jun 20	41.93000 +2.72	41.95	38.37	39.38	569,699
19 Jun 20	39.21000 -1.34	41.35	38.79	40.36	1,469,467
18 Jun 20	40.55000 +1.44	41.92	39.07	39.07	483,828
17 Jun 20	39.11000 +0.57	39.42	37.99	38.87	357,207
16 Jun 20	38.54000 -0.44	39.42	38.10	39.32	386,074
15 Jun 20	38.98000 +2.12	39.48	36.36	36.46	427,658
12 Jun 20	36.86000 +0.85	37.39	35.80	36.77	393,899
11 Jun 20	36.01000 -2.95	38.70	35.50	37.49	515,210
10 Jun 20	38.96000 -0.10	40.87	38.24	39.37	363,335
09 Jun 20	39.06000 +1.51	39.81	37.38	37.71	567,198
08 Jun 20	37.55000 +0.07	38.42	37.11	37.61	405,456
05 Jun 20	37.48000 +0.62	39.32	36.68	37.25	927,435
04 Jun 20	36.86000 -0.21	38.24	36.55	36.72	2,945,600
03 Jun 20	37.07000 -1.86	39.57	36.65	38.73	704,439
02 Jun 20	38.93000 -1.07	40.47	38.60	39.76	455,450
01 Jun 20	40.00000 +2.05	40.15	37.22	38.12	653,340
29 May 20	37.95000 +2.13	38.03	35.25	36.00	511,703
28 May 20	35.82000 -2.09	38.42	35.51	37.57	429,249
27 May 20	37.91000 +0.49	39.00	34.16	37.25	726,255
26 May 20	37.42000 -2.03	40.44	37.29	39.91	394,470
22 May 20	39.45000 +0.06	39.78	38.30	39.37	222,051
21 May 20	39.39000 -0.37	40.15	37.36	39.71	350,862
20 May 20	39.76000 -0.44	41.07	38.91	41.07	298,687
19 May 20	40.20000 -1.26	42.17	40.13	41.05	385,480
18 May 20	41.46000 +1.42	42.00	39.50	40.90	559,684
15 May 20	40.04000 +1.64	40.26	37.58	38.27	560,325
14 May 20	38.40000 +0.28	38.97	36.56	37.63	270,453
13 May 20	38.12000 -0.82	40.02	35.65	38.84	419,703
12 May 20	38.94000 -0.27	40.15	38.35	39.00	591,578
11 May 20	39.21000 +0.08	40.08	38.19	38.93	600,574
08 May 20	39.13000 +2.46	40.39	35.48	36.48	532,627
07 May 20	36.67000 -0.55	39.33	36.31	38.43	584,478
06 May 20	37.22000 +3.48	40.00	34.17	34.42	788,651
05 May 20	33.74000 +0.81	34.90	33.04	33.25	329,309
04 May 20	32.93000 +1.69	32.94	31.01	31.22	277,819
01 May 20	31.24000 -1.47	33.32	29.56	32.13	413,293
30 Apr 20	32.71000 -0.29	34.91	32.10	32.89	468,195
29 Apr 20	33.00000 +0.53	34.88	32.43	33.10	409,910
28 Apr 20	32.47000 -0.69	35.00	32.13	33.64	476,960
27 Apr 20	33.16000 +0.89	33.47	31.89	32.73	396,255
24 Apr 20	32.27000 +0.56	32.55	31.02	31.77	319,510
23 Apr 20	31.71000 -1.25	33.54	31.52	33.08	308,023
22 Apr 20	32.96000 +1.36	33.83	31.93	32.50	309,337
21 Apr 20	31.60000 -0.50	32.89	30.31	32.57	399,447
20 Apr 20	32.10000 +1.19	34.68	30.36	30.39	500,232
17 Apr 20	30.91000 +1.07	31.30	29.78	30.62	306,824
16 Apr 20	29.84000 +2.04	30.77	27.93	27.93	352,299
15 Apr 20	27.80000 +0.46	28.47	26.00	26.93	297,996
14 Apr 20	27.34000 +0.83	28.57	26.45	27.25	444,686
13 Apr 20	26.51000 -0.39	27.44	25.72	26.88	367,597
09 Apr 20	26.90000 -0.53	28.45	26.26	26.86	320,873
08 Apr 20	27.43000 +1.03	27.54	26.10	26.60	486,331
07 Apr 20	26.40000 -3.33	30.89	26.12	30.08	408,441
06 Apr 20	29.73000 -0.31	31.37	28.25	31.20	416,985
03 Apr 20	30.04000 +0.28	30.69	28.64	30.23	419,895
02 Apr 20	29.76000 +1.67	29.78	26.47	27.84	487,502
01 Apr 20	28.09000 -2.49	30.85	27.94	29.54	601,621
31 Mar 20	30.58000 -1.62	33.06	29.37	32.08	361,244
30 Mar 20	32.20000 +2.20	34.02	30.04	30.95	763,478
27 Mar 20	30.00000 -0.25	31.00	29.40	29.73	331,213
26 Mar 20	30.25000 +2.50	30.96	28.83	28.95	380,420
25 Mar 20	27.75000 +1.01	27.99	25.94	26.76	433,538
24 Mar 20	26.74000 +2.58	26.74	24.95	24.95	389,281
23 Mar 20	24.16000 +0.19	24.64	21.53	24.36	441,469
20 Mar 20	23.97000 +1.30	24.50	22.00	23.03	1,064,960
19 Mar 20	22.67000 +2.96	22.80	19.68	19.68	750,119
18 Mar 20	19.71000 -2.67	22.36	19.50	21.57	824,493
17 Mar 20	22.38000 +2.63	23.05	18.52	20.15	887,422
16 Mar 20	19.75000 -5.85	24.22	19.75	22.00	738,737
13 Mar 20	25.60000 +1.54	26.22	23.12	25.00	660,132
12 Mar 20	24.06000 -4.14	28.00	23.01	28.00	919,331
11 Mar 20	28.20000 -2.51	31.81	27.65	30.32	817,670
10 Mar 20	30.71000 -2.75	34.88	29.38	34.30	635,882
09 Mar 20	33.46000 -1.69	34.40	30.34	33.00	731,763
06 Mar 20	35.15000 +1.42	35.91	33.05	33.05	734,806
05 Mar 20	33.73000 +0.57	34.82	32.64	32.67	494,207
04 Mar 20	33.16000 +0.58	34.27	32.35	33.16	546,248
03 Mar 20	32.58000 +0.42	32.90	31.65	31.99	538,534
02 Mar 20	32.16000 +1.54	32.84	30.73	31.04	506,795
28 Feb 20	30.62000 +0.34	31.07	29.31	29.31	809,148
27 Feb 20	30.28000 -0.44	32.55	29.13	30.14	514,830
26 Feb 20	30.72000 -0.98	32.87	30.10	31.88	558,965
25 Feb 20	31.70000 -1.33	34.03	31.50	33.23	711,390
24 Feb 20	33.03000 -0.02	35.65	31.01	32.66	1,063,311
21 Feb 20	33.05000 -0.08	34.25	32.04	32.94	697,103
20 Feb 20	33.13000 +4.69	33.79	29.79	30.14	3,642,082
19 Feb 20	28.44000 -2.12	29.94	27.69	29.13	1,046,444
18 Feb 20	30.56000 +0.36	31.36	29.91	29.95	324,802
14 Feb 20	30.20000 -0.03	30.40	29.48	30.22	473,900
13 Feb 20	30.23000 -0.71	31.35	29.81	31.08	339,945
12 Feb 20	30.94000 +0.44	31.88	30.00	30.06	548,157
11 Feb 20	30.50000 -2.09	32.30	30.32	32.02	599,574
10 Feb 20	32.59000 +0.13	33.50	31.50	32.05	521,792
07 Feb 20	32.46000 +1.35	33.43	30.00	30.01	1,731,936
06 Feb 20	31.11000 +4.36	31.32	26.42	26.83	1,457,317
05 Feb 20	26.75000 +0.55	26.97	25.29	26.31	400,989
04 Feb 20	26.20000 +0.62	26.84	25.64	25.89	573,156
03 Feb 20	25.58000 +0.74	25.65	24.80	24.80	730,538
31 Jan 20	24.84000 +0.79	25.04	23.62	23.89	352,278
30 Jan 20	24.05000 -0.36	24.34	23.61	24.07	238,005
29 Jan 20	24.41000 +0.54	24.65	23.73	24.00	288,501
28 Jan 20	23.87000 +0.87	24.18	22.69	23.21	336,517
27 Jan 20	23.00000 +1.35	23.00	21.01	21.54	397,998
24 Jan 20	21.65000 -0.15	22.28	20.82	21.84	262,051
23 Jan 20	21.80000 -1.11	22.71	21.57	22.71	448,104
22 Jan 20	22.91000 +0.78	23.61	21.77	22.09	477,005
21 Jan 20	22.13000 -0.61	23.77	22.00	23.34	225,238
17 Jan 20	22.74000 -0.26	23.90	22.65	22.80	195,268
16 Jan 20	23.00000 -0.50	23.74	21.94	23.00	811,352
15 Jan 20	23.50000 +2.02	24.53	21.48	21.48	1,785,348
14 Jan 20	21.48000 +0.33	21.98	20.81	21.10	177,277
13 Jan 20	21.15000 +0.01	21.33	20.16	21.18	231,025
10 Jan 20	21.14000 -0.09	22.21	21.05	21.32	557,118
09 Jan 20	21.23000 +0.00	21.62	21.01	21.41	295,710
08 Jan 20	21.23000 -0.23	21.93	21.14	21.52	296,040
07 Jan 20	21.46000 -0.88	22.47	21.30	22.47	297,553
06 Jan 20	22.34000 +1.45	22.44	20.17	20.69	340,992
03 Jan 20	20.89000 +0.04	21.06	20.05	20.58	269,404
02 Jan 20	20.85000 -0.15	21.22	20.19	21.22	290,458
31 Dec 19	21.00000 -0.07	21.33	20.76	21.01	752,272
30 Dec 19	21.07000 -0.97	22.10	20.92	22.08	536,476
27 Dec 19	22.04000 -0.86	23.05	21.81	23.05	227,142
26 Dec 19	22.90000 -1.25	24.23	22.72	24.23	186,465
24 Dec 19	24.15000 +0.20	24.27	23.21	23.88	96,580
23 Dec 19	23.95000 +0.20	24.24	22.54	24.00	231,998
20 Dec 19	23.75000 -0.14	24.39	22.92	23.96	960,406
19 Dec 19	23.89000 -1.76	25.43	23.81	24.98	681,291
18 Dec 19	25.65000 -0.32	25.83	24.17	24.95	827,627
17 Dec 19	25.97000 -0.51	26.38	24.80	26.38	554,486
16 Dec 19	26.48000 +0.00	27.22	26.26	26.91	301,585
13 Dec 19	26.48000 +0.30	28.23	25.89	26.37	414,746
12 Dec 19	26.18000 +0.18	27.00	24.03	24.03	685,651
11 Dec 19	26.00000 +0.98	26.52	25.28	25.50	326,015
10 Dec 19	25.02000 +0.50	25.23	24.08	24.26	195,095
09 Dec 19	24.52000 -0.22	25.23	23.71	24.80	211,946
06 Dec 19	24.74000 +1.40	24.87	23.16	23.25	190,779
05 Dec 19	23.34000 -0.15	23.59	22.73	23.57	162,561
04 Dec 19	23.49000 +0.75	23.81	22.56	22.84	172,439
03 Dec 19	22.74000 -0.26	23.24	22.55	22.62	208,590
02 Dec 19	23.00000 -0.83	23.88	22.35	23.81	190,791
29 Nov 19	23.83000 +0.42	23.90	23.18	23.39	55,017
27 Nov 19	23.41000 +0.20	23.78	23.03	23.30	188,511
26 Nov 19	23.21000 -0.08	24.09	22.58	23.22	202,736
25 Nov 19	23.29000 +0.31	23.32	22.66	23.16	180,617
22 Nov 19	22.98000 +0.28	23.55	22.21	22.87	142,644
21 Nov 19	22.70000 -0.15	22.83	21.78	22.64	188,038
20 Nov 19	22.85000 +1.16	23.45	21.69	21.69	304,696
19 Nov 19	21.69000 +0.68	21.89	20.76	21.20	197,049
18 Nov 19	21.01000 -0.85	21.76	20.45	21.76	184,080
15 Nov 19	21.86000 +0.58	21.93	21.10	21.49	123,091
14 Nov 19	21.28000 -0.41	21.74	20.94	21.63	135,463
13 Nov 19	21.69000 -0.48	22.46	21.21	22.11	101,705
12 Nov 19	22.17000 +0.40	22.65	21.73	21.81	144,047
11 Nov 19	21.77000 -0.59	22.49	21.61	22.27	132,972
08 Nov 19	22.36000 +0.85	22.36	20.75	21.60	206,828
07 Nov 19	21.51000 -0.18	23.13	21.28	21.76	254,980
06 Nov 19	21.69000 -1.29	23.09	21.57	22.98	215,152
05 Nov 19	22.98000 -1.60	24.73	22.75	24.72	129,724
04 Nov 19	24.58000 -0.75	25.72	24.53	25.58	139,373
01 Nov 19	25.33000 +1.51	25.46	23.81	24.06	223,174
31 Oct 19	23.82000 -0.64	25.03	23.65	24.46	263,319
30 Oct 19	24.46000 -0.07	25.00	23.79	24.52	126,812
29 Oct 19	24.53000 -0.50	25.80	24.35	25.05	160,698
28 Oct 19	25.03000 +0.82	25.44	24.16	24.27	174,594
25 Oct 19	24.21000 +0.88	24.26	22.59	23.29	191,835
24 Oct 19	23.33000 +0.60	23.48	22.20	22.99	178,501
23 Oct 19	22.73000 -0.98	23.76	22.67	23.68	195,477
22 Oct 19	23.71000 -0.43	24.38	23.27	24.32	241,013
21 Oct 19	24.14000 +0.50	24.50	23.17	23.69	188,672
18 Oct 19	23.64000 -1.11	24.83	22.91	24.49	171,352
17 Oct 19	24.75000 +0.35	25.75	24.43	24.53	300,637
16 Oct 19	24.40000 +0.96	24.62	23.16	23.44	413,718
15 Oct 19	23.44000 +0.54	23.77	22.26	22.82	210,559
14 Oct 19	22.90000 +0.24	23.38	21.51	22.47	225,551
11 Oct 19	22.66000 +0.34	23.00	22.32	22.82	298,822
10 Oct 19	22.32000 +0.04	22.70	21.90	22.20	141,980
09 Oct 19	22.28000 +0.12	22.80	21.60	22.50	243,791
08 Oct 19	22.16000 -0.24	22.50	21.25	22.05	235,166
07 Oct 19	22.40000 -0.11	22.70	22.00	22.37	203,141
04 Oct 19	22.51000 -1.44	24.30	22.05	23.98	386,071
03 Oct 19	23.95000 +0.80	24.21	22.54	23.54	184,454
02 Oct 19	23.15000 +0.56	23.51	21.44	22.47	231,112
01 Oct 19	22.59000 -1.29	24.36	22.25	24.01	243,987
30 Sep 19	23.88000 +0.16	24.01	23.08	23.85	282,163
27 Sep 19	23.72000 -0.63	24.50	23.59	24.27	224,223
26 Sep 19	24.35000 -1.19	25.48	24.26	25.48	241,150
25 Sep 19	25.54000 -0.41	26.22	25.41	25.92	185,672
24 Sep 19	25.95000 -1.14	27.30	25.63	27.05	252,249
23 Sep 19	27.09000 -0.91	28.06	26.85	27.87	121,987
20 Sep 19	28.00000 +0.22	28.76	27.21	27.72	646,603
19 Sep 19	27.78000 -2.03	30.14	27.75	29.93	219,244
18 Sep 19	29.81000 -0.20	30.56	28.85	30.07	233,625
17 Sep 19	30.01000 -0.26	30.57	28.97	30.17	240,839
16 Sep 19	30.27000 +0.39	30.38	29.62	29.74	285,270
13 Sep 19	29.88000 +0.98	30.00	28.80	29.06	386,786
12 Sep 19	28.90000 -0.07	29.39	28.20	28.75	323,068
11 Sep 19	28.97000 +1.28	29.54	27.78	27.78	265,075
10 Sep 19	27.69000 +0.57	27.96	25.69	27.00	277,156
09 Sep 19	27.12000 -1.45	29.00	26.82	28.57	286,776
06 Sep 19	28.57000 +0.69	29.36	27.34	27.89	197,853
05 Sep 19	27.88000 +0.51	28.91	27.05	27.53	188,911
04 Sep 19	27.37000 -0.31	27.97	26.66	27.97	198,388
03 Sep 19	27.68000 -1.35	30.14	27.38	28.63	328,336
30 Aug 19	29.03000 -0.04	29.42	28.54	29.21	173,228
29 Aug 19	29.07000 -0.79	30.12	28.84	30.11	173,172
28 Aug 19	29.86000 +1.54	30.25	28.34	28.35	172,147
27 Aug 19	28.32000 +0.12	28.75	27.14	28.34	189,791
26 Aug 19	28.20000 +0.13	28.55	27.29	28.31	119,488
23 Aug 19	28.07000 -0.72	29.23	27.93	28.59	155,525
22 Aug 19	28.79000 -1.90	30.79	28.47	30.38	256,721
21 Aug 19	30.69000 -0.03	31.97	30.61	30.72	216,536
20 Aug 19	30.72000 +0.38	31.10	29.70	30.03	145,438
19 Aug 19	30.34000 +0.69	30.97	29.93	29.97	89,958
16 Aug 19	29.65000 +0.84	29.84	28.70	28.99	120,908
15 Aug 19	28.81000 -0.25	29.62	28.30	29.04	129,801
14 Aug 19	29.06000 -0.18	29.45	27.86	28.62	178,803
13 Aug 19	29.24000 +1.21	29.48	27.78	27.91	164,155
12 Aug 19	28.03000 -1.18	29.85	27.87	29.20	130,890
09 Aug 19	29.21000 -0.37	30.15	28.92	29.67	173,078
08 Aug 19	29.58000 +2.00	29.89	27.04	27.85	206,210
07 Aug 19	27.58000 -2.17	29.40	26.91	29.40	212,149
06 Aug 19	29.75000 +1.05	30.27	27.99	29.19	326,651
05 Aug 19	28.70000 -1.25	30.27	27.35	29.41	344,303
02 Aug 19	29.95000 -2.49	33.41	28.86	31.92	449,306
01 Aug 19	32.44000 -1.28	33.50	30.77	33.50	662,858
31 Jul 19	33.72000 -0.27	35.95	33.12	34.26	619,343
30 Jul 19	33.99000 +0.01	34.20	33.24	33.80	194,002
29 Jul 19	33.98000 +1.38	34.38	32.46	32.49	287,328
26 Jul 19	32.60000 +0.61	32.74	31.77	32.14	397,535
25 Jul 19	31.99000 +0.00	32.18	31.71	32.00	407,372
24 Jul 19	31.99000 +1.58	32.01	30.07	30.45	221,837
23 Jul 19	30.41000 -1.37	32.00	29.91	32.00	379,810
22 Jul 19	31.78000 +1.52	32.21	29.81	30.00	560,078
19 Jul 19	30.26000 +0.20	30.37	29.90	29.90	138,446
18 Jul 19	30.06000 -0.07	30.27	29.74	30.00	221,409
17 Jul 19	30.13000 +0.46	30.25	29.50	29.50	315,737
16 Jul 19	29.67000 +0.64	30.09	28.70	29.25	225,626
15 Jul 19	29.03000 +0.46	29.32	28.50	28.60	260,132
12 Jul 19	28.57000 +0.79	29.11	27.74	27.96	195,858
11 Jul 19	27.78000 +0.19	28.25	27.02	27.50	337,149
10 Jul 19	27.59000 -0.26	28.49	27.02	28.05	167,042
09 Jul 19	27.85000 +0.69	27.90	27.01	27.16	284,379
08 Jul 19	27.16000 -1.25	28.40	27.15	28.32	376,942
05 Jul 19	28.41000 -0.81	29.12	28.09	29.12	136,318
03 Jul 19	29.22000 +0.03	29.57	28.78	29.52	250,553
02 Jul 19	29.19000 -0.42	30.20	28.95	29.64	463,569
01 Jul 19	29.61000 +0.60	30.43	29.31	29.31	339,733
28 Jun 19	29.01000 +0.87	29.41	28.20	28.26	2,638,697
27 Jun 19	28.14000 -0.71	29.58	28.08	28.85	182,572
26 Jun 19	28.85000 -0.55	29.92	27.08	29.64	279,042
25 Jun 19	29.40000 -0.05	29.78	29.03	29.30	227,987
24 Jun 19	29.45000 -0.63	30.00	29.06	30.00	526,487
21 Jun 19	30.08000 +0.11	30.50	29.00	29.61	812,437
20 Jun 19	29.97000 +0.71	30.28	28.95	29.94	259,262
19 Jun 19	29.26000 +1.80	29.67	27.08	27.18	485,449
18 Jun 19	27.46000 +2.01	27.79	25.30	25.75	332,906
17 Jun 19	25.45000 +0.70	26.35	24.84	24.96	318,000
14 Jun 19	24.75000 +1.31	24.92	23.32	23.55	236,842
13 Jun 19	23.44000 -0.10	24.01	23.24	23.82	184,015
12 Jun 19	23.54000 -1.17	24.92	23.19	24.64	255,597
11 Jun 19	24.71000 -1.02	25.70	23.59	25.70	245,562
10 Jun 19	25.73000 -0.27	26.05	25.25	26.02	173,953
07 Jun 19	26.00000 +0.38	26.23	25.47	25.84	248,668
06 Jun 19	25.62000 +1.75	25.88	23.57	23.88	191,664
05 Jun 19	23.87000 -1.05	25.39	23.07	25.05	272,825
04 Jun 19	24.92000 -0.89	26.42	24.29	26.42	353,278
03 Jun 19	25.81000 +0.00	26.52	24.71	26.12	241,112
31 May 19	25.81000 -0.85	26.89	25.69	26.89	318,565
30 May 19	26.66000 +0.86	26.77	25.54	25.89	188,325
29 May 19	25.80000 +0.46	25.95	24.66	25.03	149,878
28 May 19	25.34000 -0.65	26.24	24.63	26.00	255,352
24 May 19	25.99000 +0.17	26.26	25.69	26.05	118,042
23 May 19	25.82000 -0.37	26.40	25.15	26.22	136,327
22 May 19	26.19000 +0.14	26.57	25.57	26.00	120,514
21 May 19	26.05000 +0.76	26.61	25.30	25.36	577,687
20 May 19	25.29000 -0.32	25.88	24.33	25.23	327,882
17 May 19	25.61000 +1.27	26.47	23.95	24.06	1,127,011
16 May 19	24.34000 -0.05	25.28	24.06	24.74	500,903
15 May 19	24.39000 +1.34	24.69	22.77	22.77	389,903
14 May 19	23.05000 -0.78	24.27	22.50	23.83	416,384
13 May 19	23.83000 +1.76	24.00	21.37	21.37	557,437
10 May 19	22.07000 -0.75	22.97	21.32	22.50	301,735
09 May 19	22.82000 +1.01	23.76	20.30	21.00	1,731,794
08 May 19	21.81000 +0.07	23.11	21.10	21.51	432,892
07 May 19	21.74000 -2.61	23.54	21.26	23.50	299,460
06 May 19	24.35000 -0.69	24.93	24.05	24.45	153,436
03 May 19	25.04000 +0.80	25.60	24.23	24.23	364,585
02 May 19	24.24000 -0.76	25.84	23.95	24.50	251,187
01 May 19	25.00000 +1.34	25.88	23.54	25.40	373,733
30 Apr 19	23.66000 -4.08	28.51	23.57	27.93	455,606
29 Apr 19	27.74000 -3.17	30.92	27.26	30.12	359,454
26 Apr 19	30.91000 -2.18	34.33	30.55	33.07	185,264
25 Apr 19	33.09000 -0.11	34.10	32.71	33.30	100,136
24 Apr 19	33.20000 +0.34	33.53	32.09	32.87	119,587
23 Apr 19	32.86000 +2.52	33.05	30.36	30.71	174,332
22 Apr 19	30.34000 +0.49	32.00	29.46	30.24	98,339
18 Apr 19	29.85000 +1.42	30.11	27.79	28.35	123,292
17 Apr 19	28.43000 +0.28	29.10	27.51	28.10	152,091
16 Apr 19	28.15000 -0.45	28.77	27.31	28.77	95,984
15 Apr 19	28.60000 +0.64	29.00	27.33	28.00	160,040
12 Apr 19	27.96000 -0.02	28.49	27.05	28.20	71,015
11 Apr 19	27.98000 -0.20	28.20	26.46	27.66	63,302
10 Apr 19	28.18000 +0.77	28.77	26.25	27.78	143,560
09 Apr 19	27.41000 +1.67	27.71	24.90	25.73	187,277
08 Apr 19	25.74000 +0.74	26.59	24.37	25.21	97,244
05 Apr 19	25.00000 +0.24	25.43	23.98	24.66	30,327
04 Apr 19	24.76000 -1.36	26.00	23.83	26.00	80,363
03 Apr 19	26.12000 +0.49	26.45	24.73	25.90	64,291
02 Apr 19	25.63000 +1.43	27.40	24.39	24.45	224,780
01 Apr 19	24.20000 +1.02	24.54	22.66	23.48	49,338
29 Mar 19	23.18000 +0.73	23.40	22.20	22.77	72,849
28 Mar 19	22.45000 +0.65	22.88	21.50	22.23	25,308
27 Mar 19	21.80000 -0.12	22.18	21.17	21.91	41,318
26 Mar 19	21.92000 -0.08	23.18	21.10	22.60	78,918
25 Mar 19	22.00000 -0.03	22.24	21.06	22.00	52,234
22 Mar 19	22.03000 -1.38	23.19	21.50	23.00	40,923
21 Mar 19	23.41000 +0.13	24.14	21.86	23.22	63,665
20 Mar 19	23.28000 +1.41	24.65	21.76	22.03	64,731
19 Mar 19	21.87000 +0.00	22.21	21.68	21.86	52,598
18 Mar 19	21.87000 -0.01	22.19	21.77	21.90	47,601
15 Mar 19	21.88000 +0.44	22.17	21.24	21.45	62,023
14 Mar 19	21.44000 +0.38	21.80	20.75	20.75	22,741
13 Mar 19	21.06000 -0.45	21.96	21.02	21.65	18,911
12 Mar 19	21.51000 -0.23	22.13	21.22	21.83	25,641
11 Mar 19	21.74000 +0.68	21.96	21.06	21.18	14,702
08 Mar 19	21.06000 -0.39	21.62	21.00	21.29	17,769
07 Mar 19	21.45000 +0.42	21.96	20.62	21.10	24,756
06 Mar 19	21.03000 -0.82	22.00	20.67	21.26	43,364
05 Mar 19	21.85000 +0.04	22.20	21.48	21.81	65,702
04 Mar 19	21.81000 -0.18	22.28	20.65	22.28	105,779
01 Mar 19	21.99000 +0.22	22.10	21.50	22.10	67,723
28 Feb 19	21.77000 -0.19	22.07	21.59	22.00	46,160
27 Feb 19	21.96000 +0.12	22.40	21.55	21.83	63,601
26 Feb 19	21.84000 +0.13	22.24	21.72	21.72	94,023
25 Feb 19	21.71000 +0.33	22.29	21.56	21.57	55,826
22 Feb 19	21.38000 -0.62	22.36	21.12	22.06	43,368
21 Feb 19	22.00000 -0.49	22.44	21.69	22.44	61,317
20 Feb 19	22.49000 +0.34	22.87	21.98	22.13	48,587
19 Feb 19	22.15000 -0.79	23.08	21.79	22.80	25,354
15 Feb 19	22.94000 +0.53	23.54	22.43	22.56	67,738
14 Feb 19	22.41000 +0.78	22.68	21.34	21.52	36,218
13 Feb 19	21.63000 +1.68	21.97	19.64	20.04	72,780
12 Feb 19	19.95000 -0.72	21.50	19.75	20.83	124,977
11 Feb 19	20.67000 +0.15	21.48	20.11	20.48	57,197
08 Feb 19	20.52000 -1.01	22.35	19.69	20.67	114,586
07 Feb 19	21.53000 -1.08	23.17	20.45	22.32	89,988
06 Feb 19	22.61000 +0.02	23.95	22.00	22.60	132,768
05 Feb 19	22.59000 -0.60	23.30	22.50	23.15	37,585
04 Feb 19	23.19000 +0.14	23.66	23.04	23.06	23,356
01 Feb 19	23.05000 -0.08	23.75	22.57	23.13	31,565
31 Jan 19	23.13000 -0.16	24.99	22.80	23.23	98,695
30 Jan 19	23.29000 +0.23	23.98	22.26	23.05	35,220
29 Jan 19	23.06000 -0.26	23.50	21.50	23.33	82,276
28 Jan 19	23.32000 +0.15	23.37	22.58	23.12	37,390
25 Jan 19	23.17000 +0.53	24.88	22.54	22.90	77,476
24 Jan 19	22.64000 +0.98	22.92	21.39	21.62	47,858
23 Jan 19	21.66000 -0.17	23.07	21.25	21.87	34,391
22 Jan 19	21.83000 -0.83	22.92	21.82	22.64	38,055
18 Jan 19	22.66000 -0.41	23.22	20.74	23.05	81,081
17 Jan 19	23.07000 -0.48	23.65	22.50	23.42	87,930
16 Jan 19	23.55000 +1.04	23.93	22.37	22.72	109,299
15 Jan 19	22.51000 -0.71	23.26	21.43	23.26	145,251
14 Jan 19	23.22000 -0.87	24.00	22.83	24.00	55,613
11 Jan 19	24.09000 -1.30	25.24	23.22	25.24	87,256
10 Jan 19	25.39000 -1.82	27.05	25.00	27.05	110,353
09 Jan 19	27.21000 +0.12	27.49	25.35	27.13	57,811
08 Jan 19	27.09000 -0.01	27.99	26.58	27.26	120,118
07 Jan 19	27.10000 +1.24	28.85	25.44	25.96	219,565
04 Jan 19	25.86000 +2.95	25.95	22.06	23.06	151,105
03 Jan 19	22.91000 -1.55	24.38	22.28	24.25	139,388
02 Jan 19	24.46000 +1.37	24.53	21.50	22.73	135,549
31 Dec 18	23.09000 +1.06	23.24	21.61	22.24	98,081
28 Dec 18	22.03000 +1.07	22.66	20.85	20.86	88,722
27 Dec 18	20.96000 +0.52	21.05	19.01	20.24	91,402
26 Dec 18	20.44000 +3.12	20.56	17.11	17.44	111,744
24 Dec 18	17.32000 +1.02	17.33	14.56	16.25	66,531
21 Dec 18	16.30000 -1.05	18.00	13.99	17.88	815,890
20 Dec 18	17.35000 -2.19	19.45	15.50	18.67	331,857
19 Dec 18	19.54000 +0.43	20.26	18.15	19.30	214,440
18 Dec 18	19.11000 -1.02	21.84	18.77	20.22	132,578
17 Dec 18	20.13000 -0.51	20.63	18.02	20.63	220,044
14 Dec 18	20.64000 -1.40	21.93	20.49	21.93	79,407
13 Dec 18	22.04000 +0.09	23.26	20.78	22.06	202,293
12 Dec 18	21.95000 -1.05	23.90	21.42	23.18	269,439
11 Dec 18	23.00000 -1.00	25.48	22.40	24.49	224,949
10 Dec 18	24.00000 -4.55	30.11	22.99	28.60	386,189
07 Dec 18	28.55000 -2.53	33.41	27.02	31.10	213,879
06 Dec 18	31.08000 +1.23	34.46	28.83	29.76	354,627
04 Dec 18	29.85000 +2.32	33.72	27.23	27.85	433,918
03 Dec 18	27.53000 +1.07	32.16	26.50	27.11	360,244
30 Nov 18	26.46000 +0.96	27.17	24.30	25.29	150,130
29 Nov 18	25.50000 +2.12	25.77	22.20	23.20	78,797
28 Nov 18	23.38000 +0.23	25.84	21.85	23.15	126,533
27 Nov 18	23.15000 -2.37	26.20	22.91	25.32	115,440
26 Nov 18	25.52000 -0.47	28.60	25.21	26.00	166,447
23 Nov 18	25.99000 +0.54	26.47	25.02	25.33	62,957
21 Nov 18	25.45000 +1.40	26.50	23.43	24.31	100,444
20 Nov 18	24.05000 -2.61	26.88	22.28	26.62	235,599
19 Nov 18	26.66000 -1.44	28.00	23.65	28.00	314,264
16 Nov 18	28.10000 +2.39	29.21	24.64	25.54	204,446
15 Nov 18	25.71000 +1.12	25.90	22.76	24.57	163,875
14 Nov 18	24.59000 +0.21	25.80	23.83	24.68	130,382
13 Nov 18	24.38000 +1.86	24.77	21.13	22.48	149,143
12 Nov 18	22.52000 -2.48	26.05	19.41	26.00	315,423
09 Nov 18	25.00000 +6.00	25.90	19.20	19.55	376,368
08 Nov 18	19.00000 +2.97	19.59	16.15	16.46	198,115
07 Nov 18	16.03000 +0.20	16.58	15.25	16.17	194,620
06 Nov 18	15.83000 +1.53	16.11	14.16	14.16	146,539
05 Nov 18	14.30000 +0.30	14.99	13.90	14.00	130,341
02 Nov 18	14.00000 -0.10	14.14	13.76	14.00	432,098
01 Nov 18	14.10000 +0.10	14.90	13.52	14.90	107,650
31 Oct 18	14.00000 +0.00	14.25	12.38	13.00	1,351,877