FUNDMANAGER.co.uk

Bentley Systems Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	38.13000 +1.40	38.40	36.65	36.98	2,927,082
19 Oct 26	36.73000 +1.36	36.85	35.11	35.22	1,864,770
16 Oct 26	35.37000 -0.86	36.86	35.10	36.77	1,661,411
15 Oct 26	36.23000 +1.14	36.48	35.15	35.15	3,427,704
14 Oct 26	35.09000 +0.03	35.42	34.67	34.93	1,525,947
13 Oct 26	35.06000 -0.09	35.86	35.04	35.26	1,486,479
12 Oct 26	35.15000 +0.18	35.68	35.03	35.32	1,603,201
09 Oct 26	34.97000 +0.15	35.35	34.80	34.98	1,589,328
08 Oct 26	34.82000 -0.33	35.47	34.22	35.47	2,262,327
07 Oct 26	35.15000 -0.82	35.98	34.72	35.98	2,384,355
06 Oct 26	35.97000 +1.22	36.30	34.54	34.92	3,385,556
05 Oct 26	34.75000 +2.52	35.45	33.28	33.61	4,247,469
02 Oct 26	32.23000 -0.52	33.00	32.13	32.97	1,573,946
01 Oct 26	32.75000 +0.80	33.00	32.16	32.68	1,958,713
30 Sep 26	31.95000 +0.83	32.11	30.95	31.03	1,771,327
29 Sep 26	31.12000 -0.17	31.68	30.75	31.30	3,189,860
28 Sep 26	31.29000 -0.15	31.32	30.36	31.00	2,217,122
25 Sep 26	31.44000 -0.46	32.18	31.38	31.72	1,889,155
24 Sep 26	31.90000 -0.82	32.80	31.72	32.80	1,678,274
23 Sep 26	32.72000 +0.86	33.05	31.63	31.89	3,108,408
22 Sep 26	31.86000 -0.10	32.69	31.40	32.51	2,651,844
21 Sep 26	31.96000 -0.62	32.88	31.87	32.52	3,016,370
18 Sep 26	32.58000 +1.17	32.82	31.19	31.50	9,465,540
17 Sep 26	31.41000 +0.31	31.44	30.70	31.01	1,778,939
16 Sep 26	31.10000 -0.78	31.74	30.66	31.65	2,831,233
15 Sep 26	31.88000 +0.18	32.10	31.24	31.65	4,187,433
14 Sep 26	31.70000 +0.73	32.35	31.50	31.88	2,423,878
11 Sep 26	30.97000 -0.03	31.27	30.61	30.97	1,827,950
10 Sep 26	31.00000 -1.01	32.31	30.87	32.01	2,551,799
09 Sep 26	32.01000 -0.83	32.86	31.61	32.73	2,293,342
08 Sep 26	32.84000 -0.87	33.68	32.50	33.32	2,468,739
04 Sep 26	33.71000 -1.88	35.28	33.06	35.24	2,634,865
03 Sep 26	35.59000 +0.47	36.49	35.45	35.70	1,544,659
02 Sep 26	35.12000 -0.50	35.84	34.98	35.56	1,151,946
01 Sep 26	35.62000 -1.13	36.67	35.51	36.31	1,590,166
31 Aug 26	36.75000 -0.55	37.42	36.72	37.10	2,119,607
28 Aug 26	37.30000 -0.31	38.00	36.95	37.48	2,430,153
27 Aug 26	37.61000 +0.67	38.43	37.36	37.49	2,502,325
26 Aug 26	36.94000 +0.04	37.31	36.24	36.24	1,656,065
25 Aug 26	36.90000 -0.78	37.79	36.57	37.08	2,055,134
24 Aug 26	37.68000 +0.60	37.95	36.82	37.15	2,091,291
21 Aug 26	37.08000 +0.68	37.33	35.79	36.40	1,658,791
20 Aug 26	36.40000 +0.48	36.51	35.19	35.94	2,319,159
19 Aug 26	35.92000 +1.28	36.35	34.60	34.71	2,482,524
18 Aug 26	34.64000 -0.10	35.56	34.56	35.19	1,478,691
17 Aug 26	34.74000 -1.50	35.78	34.63	35.54	1,702,728
14 Aug 26	36.24000 -0.32	37.10	35.77	36.84	2,611,140
13 Aug 26	36.56000 +0.83	36.99	34.33	35.78	3,121,727
12 Aug 26	35.73000 -0.52	36.64	35.33	36.22	2,799,837
11 Aug 26	36.25000 +0.94	36.27	34.89	34.95	3,064,335
10 Aug 26	35.31000 +0.10	35.88	34.75	35.03	2,017,899
07 Aug 26	35.21000 -0.15	36.28	34.91	36.05	3,012,931
06 Aug 26	35.36000 -0.68	35.82	33.81	34.02	3,584,295
05 Aug 26	36.04000 -0.04	36.53	35.22	36.31	2,613,140
04 Aug 26	36.08000 +0.19	36.19	35.36	35.40	3,462,028
03 Aug 26	35.89000 +0.45	36.68	34.26	36.13	2,807,843
31 Jul 26	35.44000 +0.23	35.58	34.10	34.63	2,539,247
30 Jul 26	35.21000 -1.75	36.15	34.78	36.15	2,545,796
29 Jul 26	36.96000 +1.12	37.26	35.90	36.19	4,501,304
28 Jul 26	35.84000 +2.13	36.22	34.00	34.21	3,794,167
27 Jul 26	33.71000 +2.31	33.99	31.87	31.97	3,340,011
24 Jul 26	31.40000 +1.28	31.49	30.41	30.41	2,411,973
23 Jul 26	30.12000 +0.38	30.39	29.53	29.91	3,057,249
22 Jul 26	29.74000 -1.52	31.45	29.44	31.36	2,006,521
21 Jul 26	31.26000 -1.09	32.25	31.18	31.55	1,578,558
20 Jul 26	32.35000 +0.01	32.92	31.65	31.98	2,114,663
17 Jul 26	32.34000 -0.77	33.42	32.14	32.68	3,056,560
16 Jul 26	33.11000 +1.57	33.32	31.60	32.00	2,323,996
15 Jul 26	31.54000 +0.39	32.71	31.20	31.50	2,850,801
14 Jul 26	31.15000 -0.60	31.98	30.51	30.63	2,765,145
13 Jul 26	31.75000 +0.08	32.43	31.51	31.72	1,874,404
10 Jul 26	31.67000 +0.06	32.44	31.17	32.40	1,378,001
09 Jul 26	31.61000 -0.04	31.77	30.57	30.83	2,191,414
08 Jul 26	31.65000 -0.79	32.09	31.49	32.09	2,308,694
07 Jul 26	32.44000 -0.16	33.75	32.41	33.37	2,759,814
06 Jul 26	32.60000 +0.34	32.80	31.41	31.79	3,119,598
02 Jul 26	32.26000 +0.98	32.51	31.10	31.15	3,927,076
01 Jul 26	31.28000 +1.39	31.86	30.45	30.45	3,310,254
30 Jun 26	29.89000 +0.17	30.00	29.25	29.51	4,310,497
29 Jun 26	29.72000 -0.28	30.59	29.30	30.50	2,374,449
26 Jun 26	30.00000 +1.29	30.15	28.64	28.64	7,503,048
25 Jun 26	28.71000 +0.05	29.20	28.08	28.31	4,199,779
24 Jun 26	28.66000 +0.24	29.05	28.17	28.28	4,631,011
23 Jun 26	28.42000 -0.45	29.65	28.37	29.37	3,491,276
22 Jun 26	28.87000 -0.51	29.37	28.42	28.94	3,533,506
18 Jun 26	29.38000 +0.04	29.54	28.42	29.24	7,243,173
17 Jun 26	29.34000 -0.83	30.59	29.23	29.73	4,128,998
16 Jun 26	30.17000 -0.36	30.95	29.88	30.41	3,417,158
15 Jun 26	30.53000 -0.14	31.26	30.32	30.65	4,132,927
12 Jun 26	30.67000 +0.10	30.99	29.45	30.43	5,975,116
11 Jun 26	30.57000 -1.88	32.38	30.28	32.24	2,690,808
10 Jun 26	32.45000 -0.66	33.36	32.23	32.35	1,749,762
09 Jun 26	33.11000 +0.09	33.31	32.21	32.53	2,115,021
08 Jun 26	33.02000 +0.09	33.52	32.31	32.71	3,126,135
05 Jun 26	32.93000 -0.13	33.54	32.22	33.11	2,596,619
04 Jun 26	33.06000 +0.44	33.96	32.96	33.36	2,565,241
03 Jun 26	32.62000 -1.38	33.76	32.35	33.76	2,103,063
02 Jun 26	34.00000 -1.24	34.42	33.11	34.14	2,506,105
01 Jun 26	35.24000 +2.60	35.34	33.13	33.78	3,163,894
29 May 26	32.64000 +0.44	32.74	31.65	32.14	3,022,040
28 May 26	32.20000 +0.14	32.55	31.75	32.05	2,451,882
27 May 26	32.06000 -0.68	33.10	32.01	32.50	2,198,007
26 May 26	32.74000 -0.42	33.11	32.48	32.66	2,641,600
22 May 26	33.16000 -0.18	34.30	32.82	33.55	1,879,570
21 May 26	33.34000 +0.00	33.41	32.27	32.70	2,321,754
20 May 26	33.34000 +0.33	33.55	31.87	32.74	2,472,963
19 May 26	33.01000 -0.30	34.21	32.92	33.82	2,652,729
18 May 26	33.31000 +1.24	33.49	32.02	32.25	3,333,389
15 May 26	32.07000 +0.33	32.68	31.94	32.22	2,704,587
14 May 26	31.74000 +0.49	32.13	30.82	31.35	3,158,642
13 May 26	31.25000 -1.42	32.41	30.52	32.07	3,394,331
12 May 26	32.67000 +0.03	33.37	32.47	33.37	4,796,396
11 May 26	32.64000 -0.12	32.78	31.92	32.50	3,629,480
08 May 26	32.76000 -0.86	34.13	32.50	34.01	2,504,117
07 May 26	33.62000 +1.55	34.61	32.02	32.17	2,719,610
06 May 26	32.07000 -1.08	33.57	32.00	33.05	3,216,647
05 May 26	33.15000 -0.45	33.53	32.63	33.43	1,953,679
04 May 26	33.60000 +0.04	34.39	33.50	33.57	1,967,396
01 May 26	33.56000 +0.94	34.05	32.99	33.34	1,650,155
30 Apr 26	32.62000 -0.22	32.72	31.86	32.46	1,672,048
29 Apr 26	32.84000 +0.52	32.84	31.88	32.09	1,678,994
28 Apr 26	32.32000 -0.51	33.59	32.27	33.17	1,459,912
27 Apr 26	32.83000 -0.61	33.72	32.79	33.24	1,110,193
24 Apr 26	33.44000 +0.79	33.49	32.40	32.65	1,558,200
23 Apr 26	32.65000 -2.57	34.73	32.12	34.49	2,351,634
22 Apr 26	35.22000 +0.22	35.48	34.71	35.40	1,658,857
21 Apr 26	35.00000 -0.21	36.13	34.88	35.23	1,822,534
20 Apr 26	35.21000 +0.13	35.49	34.77	34.84	1,583,028
17 Apr 26	35.08000 +0.43	35.57	34.66	35.17	2,008,130
16 Apr 26	34.65000 +0.60	35.09	34.35	34.94	1,603,247
15 Apr 26	34.05000 +0.82	34.49	33.53	33.65	1,568,690
14 Apr 26	33.23000 +0.41	33.68	32.79	33.19	2,291,628
13 Apr 26	32.82000 +1.52	33.00	31.29	31.38	3,070,481
10 Apr 26	31.30000 -2.15	33.62	30.83	33.32	2,723,354
09 Apr 26	33.45000 -1.58	34.82	33.06	34.63	3,284,042
08 Apr 26	35.03000 +0.68	35.83	34.77	35.24	2,953,997
07 Apr 26	34.35000 -0.74	35.13	34.31	34.88	1,177,803
06 Apr 26	35.09000 +0.49	35.17	34.27	34.52	1,632,535
02 Apr 26	34.60000 +0.40	35.19	33.68	34.41	2,423,433
01 Apr 26	34.20000 -0.92	35.33	33.93	35.12	1,863,717
31 Mar 26	35.12000 +0.54	35.59	34.30	34.67	2,510,738
30 Mar 26	34.58000 -0.18	35.43	34.54	34.85	2,415,652
27 Mar 26	34.76000 -1.44	35.81	34.47	35.54	3,856,254
26 Mar 26	36.20000 +1.11	36.32	34.43	34.89	4,245,345
25 Mar 26	35.09000 -2.05	37.92	34.95	37.54	2,957,834
24 Mar 26	37.14000 -1.09	38.08	36.64	37.98	2,733,382
23 Mar 26	38.23000 +0.38	38.59	37.74	37.99	2,177,496
20 Mar 26	37.85000 -0.04	38.32	37.05	37.46	3,886,240
19 Mar 26	37.89000 +0.77	38.07	37.01	37.08	2,320,051
18 Mar 26	37.12000 -0.76	37.84	37.04	37.53	2,614,993
17 Mar 26	37.88000 -0.18	38.95	37.80	37.95	1,936,714
16 Mar 26	38.06000 -0.13	38.49	37.74	38.19	2,674,185
13 Mar 26	38.19000 -0.25	38.73	37.44	38.73	1,855,929
12 Mar 26	38.44000 -0.22	39.68	38.42	38.65	3,512,653
11 Mar 26	38.66000 -0.31	39.60	38.16	39.36	1,909,352
10 Mar 26	38.97000 -1.25	40.09	38.59	40.08	2,189,475
09 Mar 26	40.22000 +0.43	40.36	38.92	39.64	2,596,498
06 Mar 26	39.79000 +0.28	39.94	39.16	39.58	3,037,201
05 Mar 26	39.51000 +0.64	39.60	38.58	38.87	3,973,603
04 Mar 26	38.87000 +0.11	39.04	38.26	38.59	3,027,726
03 Mar 26	38.76000 +0.63	38.79	37.26	37.56	3,149,899
02 Mar 26	38.13000 +1.58	38.22	36.12	36.34	4,328,975
27 Feb 26	36.55000 -0.49	37.09	35.17	36.10	17,728,608
26 Feb 26	37.04000 +4.56	37.08	34.11	35.62	6,892,719
25 Feb 26	32.48000 +0.14	33.08	32.00	32.36	4,163,093
24 Feb 26	32.34000 +0.14	33.20	32.01	32.37	2,890,335
23 Feb 26	32.20000 -1.64	33.62	32.16	33.28	3,040,283
20 Feb 26	33.84000 -0.33	34.89	33.55	34.17	3,182,919
19 Feb 26	34.17000 -0.07	34.51	33.70	34.24	2,742,912
18 Feb 26	34.24000 +0.96	34.30	32.84	33.45	3,661,956
17 Feb 26	33.28000 -0.82	34.22	32.86	33.98	4,123,477
13 Feb 26	34.10000 +0.00	35.04	34.02	34.32	3,769,773
12 Feb 26	34.10000 +0.18	34.94	33.41	33.83	7,328,958
11 Feb 26	33.92000 -0.86	34.54	33.63	34.16	6,121,454
10 Feb 26	34.78000 +0.34	35.08	34.27	34.47	2,444,949
09 Feb 26	34.44000 +1.27	34.50	32.91	33.17	2,272,213
06 Feb 26	33.17000 +1.16	33.25	31.94	32.56	3,930,596
05 Feb 26	32.01000 -0.74	33.53	31.71	32.88	4,069,350
04 Feb 26	32.75000 +0.96	33.42	30.97	31.21	3,252,148
03 Feb 26	31.79000 -2.45	33.78	31.71	33.72	2,556,886
02 Feb 26	34.24000 -0.88	35.32	34.16	35.07	2,612,491
30 Jan 26	35.12000 +0.05	35.51	34.73	34.86	2,303,777
29 Jan 26	35.07000 -2.28	36.75	34.49	36.75	3,453,925
28 Jan 26	37.35000 +0.19	37.85	37.18	37.39	1,747,038
27 Jan 26	37.16000 -1.42	38.47	37.10	38.39	1,719,009
26 Jan 26	38.58000 -0.26	39.08	38.53	38.89	1,421,152
23 Jan 26	38.84000 -0.36	39.74	38.55	39.38	1,902,528
22 Jan 26	39.20000 +1.10	39.63	38.60	39.02	1,956,414
21 Jan 26	38.10000 -0.01	38.40	37.56	38.18	2,560,490
20 Jan 26	38.11000 -1.03	39.03	38.03	38.64	2,098,993
16 Jan 26	39.14000 +0.07	39.68	38.95	39.06	1,715,078
15 Jan 26	39.07000 -0.26	39.58	38.73	39.58	2,105,954
14 Jan 26	39.33000 -0.13	40.05	39.19	39.43	2,302,704
13 Jan 26	39.46000 -0.68	40.15	39.29	39.77	1,754,399
12 Jan 26	40.14000 +0.01	40.66	39.51	40.03	2,194,129
09 Jan 26	40.13000 +0.23	40.63	39.57	39.91	1,574,659
08 Jan 26	39.90000 +0.21	39.94	39.18	39.55	3,129,638
07 Jan 26	39.69000 +0.27	39.78	39.26	39.54	2,025,818
06 Jan 26	39.42000 +1.35	39.63	37.93	37.99	2,952,707
05 Jan 26	38.07000 -0.08	39.00	37.85	38.05	2,585,537
02 Jan 26	38.15000 -0.01	38.51	37.70	38.26	2,125,338
31 Dec 25	38.16500 -0.51	38.73	38.10	38.58	1,213,079
30 Dec 25	38.68000 -0.40	39.11	38.58	39.00	1,360,506
29 Dec 25	39.08000 +0.08	39.28	38.61	38.91	2,086,621
26 Dec 25	39.00000 +0.09	39.08	38.64	38.92	1,101,386
24 Dec 25	38.91000 -0.25	39.22	38.62	39.16	771,474
23 Dec 25	39.16000 -0.82	39.97	39.02	39.86	1,545,499
22 Dec 25	39.98000 +0.23	40.43	39.78	39.94	1,609,297
19 Dec 25	39.75000 -0.17	40.24	39.59	39.92	5,031,939
18 Dec 25	39.92000 -0.16	40.49	39.73	40.48	2,363,727
17 Dec 25	40.08000 -0.26	40.77	39.94	40.24	3,120,559
16 Dec 25	40.34000 +0.09	40.65	40.00	40.13	2,482,713
15 Dec 25	40.25000 -0.33	40.89	39.90	40.70	3,231,237
12 Dec 25	40.58000 -0.53	41.37	40.57	41.11	1,809,601
11 Dec 25	41.11000 +0.20	41.56	40.46	40.82	1,547,985
10 Dec 25	40.91000 -0.37	41.33	40.51	41.12	2,297,590
09 Dec 25	41.28000 -0.80	42.39	41.20	42.06	1,861,425
08 Dec 25	42.08000 -1.11	43.37	42.04	43.17	2,098,748
05 Dec 25	43.19000 +0.72	43.34	42.32	42.52	1,849,695
04 Dec 25	42.47000 -0.15	42.89	42.23	42.89	1,293,667
03 Dec 25	42.62000 +0.21	42.78	42.18	42.35	1,113,752
02 Dec 25	42.41000 +0.56	42.93	41.78	42.12	2,172,961
01 Dec 25	41.85000 -0.11	42.32	41.19	41.55	1,738,045
28 Nov 25	41.96000 +0.84	42.32	41.26	41.26	1,050,757
26 Nov 25	41.12000 -0.12	41.61	40.80	41.32	1,302,558
25 Nov 25	41.24000 +0.15	41.74	40.95	41.28	1,695,256
24 Nov 25	41.09000 -0.07	42.02	40.59	42.02	2,650,457
21 Nov 25	41.16000 +1.08	41.71	39.96	40.10	2,332,775
20 Nov 25	40.08000 -0.44	41.60	39.83	41.60	2,275,397
19 Nov 25	40.52000 -1.02	41.57	40.45	41.48	1,303,680
18 Nov 25	41.54000 -0.30	42.08	41.17	41.75	1,701,287
17 Nov 25	41.84000 -1.33	43.35	41.53	43.02	1,756,005
14 Nov 25	43.17000 -0.12	43.75	42.61	42.92	1,703,857
13 Nov 25	43.29000 -1.09	44.35	43.22	44.13	3,719,105
12 Nov 25	44.38000 -0.59	45.19	44.16	45.00	4,168,281
11 Nov 25	44.97000 -1.35	46.35	44.74	46.18	1,984,116
10 Nov 25	46.32000 -0.39	46.86	45.72	46.83	1,889,434
07 Nov 25	46.71000 +0.28	46.82	45.65	46.00	3,004,547
06 Nov 25	46.43000 -2.05	48.38	46.35	47.76	2,589,492
05 Nov 25	48.48000 -0.47	50.52	46.37	50.52	3,464,968
04 Nov 25	48.95000 -1.34	49.99	48.88	49.79	1,760,536
03 Nov 25	50.29000 -0.54	50.80	49.96	50.54	1,948,827
31 Oct 25	50.83000 +0.50	50.87	50.21	50.44	1,646,834
30 Oct 25	50.33000 -0.16	51.22	50.06	50.17	1,311,321
29 Oct 25	50.49000 -1.12	51.40	50.17	51.40	1,211,990
28 Oct 25	51.61000 -0.59	52.24	51.46	52.18	919,351
27 Oct 25	52.20000 +0.47	52.26	51.47	51.93	1,317,150
24 Oct 25	51.73000 +0.42	52.39	51.45	51.80	906,396
23 Oct 25	51.31000 -0.70	52.00	51.11	51.83	1,099,128
22 Oct 25	52.01000 -0.24	52.52	51.79	52.07	949,669
21 Oct 25	52.25000 +0.60	52.85	51.34	51.34	921,472
20 Oct 25	51.65000 +0.35	51.92	51.32	51.63	1,209,993
17 Oct 25	51.30000 +1.01	51.55	50.43	50.59	1,180,313
16 Oct 25	50.29000 -0.42	51.17	49.72	50.71	1,712,164
15 Oct 25	50.71000 +0.38	51.88	50.43	50.55	2,131,821
14 Oct 25	50.33000 -0.52	50.89	49.19	50.20	1,317,666
13 Oct 25	50.85000 +1.50	51.13	49.39	49.93	1,763,732
10 Oct 25	49.35000 -1.38	51.28	49.17	50.89	1,777,659
09 Oct 25	50.72500 -0.19	51.74	50.00	50.50	2,399,398
08 Oct 25	50.91000 -1.64	53.33	50.05	52.47	3,407,244
07 Oct 25	52.55000 -4.24	57.25	52.48	56.99	3,865,668
06 Oct 25	56.79000 +1.80	57.14	54.96	54.99	3,005,765
03 Oct 25	54.99000 -0.96	56.47	54.80	56.15	22,864,632
02 Oct 25	55.95000 +3.61	56.40	54.03	55.20	6,386,816
01 Oct 25	52.34000 +0.86	52.37	51.17	51.37	1,631,458
30 Sep 25	51.48000 -0.50	51.98	51.00	51.87	1,418,346
29 Sep 25	51.98000 -0.37	52.71	51.91	52.36	933,489
26 Sep 25	52.35000 +0.24	52.47	51.93	52.15	726,943
25 Sep 25	52.11000 -0.17	52.16	51.55	52.10	858,031
24 Sep 25	52.28000 -0.23	52.93	52.11	52.70	772,189
23 Sep 25	52.51000 -1.08	53.79	52.13	53.37	1,952,155
22 Sep 25	53.59000 +0.77	53.96	52.28	52.47	1,445,477
19 Sep 25	52.82000 -0.13	53.28	52.54	53.22	2,880,099
18 Sep 25	52.95000 +0.21	53.73	52.79	53.00	949,196
17 Sep 25	52.74000 +0.52	53.50	52.32	52.42	1,221,135
16 Sep 25	52.22000 -0.44	52.56	51.94	52.52	1,100,231
15 Sep 25	52.66000 -0.28	53.27	52.59	52.72	957,527
12 Sep 25	52.94000 -0.52	53.57	52.49	53.53	862,546
11 Sep 25	53.46000 +0.81	53.63	52.31	52.52	1,271,521
10 Sep 25	52.65000 -0.86	53.74	52.44	53.55	1,261,160
09 Sep 25	53.51000 -0.77	54.32	53.26	54.32	1,362,203
08 Sep 25	54.28000 +0.48	54.37	53.06	53.80	1,302,109
05 Sep 25	53.80000 +0.06	54.41	53.44	53.74	1,499,356
04 Sep 25	53.74000 +0.33	53.74	52.86	53.28	1,834,441
03 Sep 25	53.41000 -0.89	54.48	53.36	54.32	1,854,714
02 Sep 25	54.30000 -1.35	55.53	54.13	55.05	1,908,994
29 Aug 25	55.65000 +0.66	55.83	54.97	55.01	2,244,898
28 Aug 25	54.99000 +0.22	55.52	54.28	54.98	1,472,973
27 Aug 25	54.77000 +0.98	54.80	53.83	53.85	1,547,505
26 Aug 25	53.79000 -0.16	54.32	53.70	53.92	3,165,780
25 Aug 25	53.95000 -0.70	55.18	53.92	54.76	1,170,706
22 Aug 25	54.65000 +1.24	54.73	53.56	53.65	1,495,230
21 Aug 25	53.41000 -0.20	53.77	53.19	53.45	896,474
20 Aug 25	53.61000 +0.19	53.67	53.14	53.35	1,150,560
19 Aug 25	53.42000 -0.22	53.97	53.30	53.78	1,286,171
18 Aug 25	53.64000 +0.50	53.90	53.06	53.12	1,538,445
15 Aug 25	53.14000 +1.42	53.16	51.70	51.86	1,782,883
14 Aug 25	51.72000 -0.37	52.04	51.42	52.02	1,633,921
13 Aug 25	52.09000 -0.28	52.54	51.60	52.41	2,126,556
12 Aug 25	52.37000 -0.54	53.17	52.18	52.99	1,879,401
11 Aug 25	52.91000 -0.58	53.90	52.66	53.45	1,190,373
08 Aug 25	53.49000 -0.03	53.89	53.22	53.75	1,589,305
07 Aug 25	53.52000 -1.70	55.30	51.82	55.12	3,581,966
06 Aug 25	55.22000 -1.83	57.18	54.03	56.85	3,170,864
05 Aug 25	57.05000 -0.85	58.19	56.70	58.08	2,322,026
04 Aug 25	57.90000 +0.78	58.05	57.25	57.37	1,225,133
01 Aug 25	57.12000 -0.86	57.68	56.59	57.63	1,519,801
31 Jul 25	57.98000 -0.10	58.64	57.60	58.09	1,428,226
30 Jul 25	58.08000 -0.63	58.97	57.53	58.87	2,436,225
29 Jul 25	58.71000 -0.01	59.25	58.45	58.96	1,281,275
28 Jul 25	58.72000 +0.13	59.04	58.45	58.63	908,004
25 Jul 25	58.59000 +0.24	58.85	57.50	58.42	913,733
24 Jul 25	58.35000 -0.16	58.64	57.95	58.50	995,727
23 Jul 25	58.51000 +0.33	58.65	58.02	58.33	819,235
22 Jul 25	58.18000 +0.28	58.25	57.39	58.00	1,152,111
21 Jul 25	57.90000 +0.09	58.50	57.81	57.97	1,202,023
18 Jul 25	57.81000 +0.23	57.99	57.33	57.99	1,437,375
17 Jul 25	57.58000 +0.07	57.97	57.33	57.51	1,424,958
16 Jul 25	57.51000 +0.08	57.69	56.64	57.63	1,328,617
15 Jul 25	57.43000 +0.45	57.53	56.71	56.98	1,465,698
14 Jul 25	56.98000 +0.63	57.42	56.30	56.35	2,320,698
11 Jul 25	56.35000 -0.33	56.94	55.81	56.00	1,677,644
10 Jul 25	56.68000 +0.66	56.80	55.19	56.09	1,638,691
09 Jul 25	56.02000 +0.12	56.09	55.44	56.00	1,178,017
08 Jul 25	55.90000 +0.39	55.98	55.25	55.52	1,846,246
07 Jul 25	55.51000 +0.16	56.10	54.97	55.25	1,556,732
03 Jul 25	55.34500 +1.26	55.50	54.29	54.30	1,817,965
02 Jul 25	54.08000 +0.39	54.37	52.97	53.69	2,150,867
01 Jul 25	53.69000 -0.28	54.03	52.54	54.03	2,203,698
30 Jun 25	53.97000 +1.33	54.03	52.94	53.53	2,190,229
27 Jun 25	52.64000 +0.01	53.29	52.34	52.75	2,745,971
26 Jun 25	52.63000 +0.21	52.97	52.30	52.86	1,229,470
25 Jun 25	52.42000 -0.13	52.90	52.11	52.55	1,739,204
24 Jun 25	52.55000 +0.72	52.67	51.51	52.00	1,932,035
23 Jun 25	51.83000 +1.10	51.86	50.33	50.77	1,862,136
20 Jun 25	50.73000 +0.01	51.22	50.23	50.72	2,809,764
18 Jun 25	50.72000 +0.32	50.99	49.49	50.07	2,420,466
17 Jun 25	50.40000 +0.38	50.54	49.77	49.89	2,269,143
16 Jun 25	50.02000 +0.68	50.15	49.31	49.34	2,316,334
13 Jun 25	49.34000 +0.16	49.35	48.56	48.57	1,252,377
12 Jun 25	49.18000 +0.91	49.21	48.17	48.25	1,289,966
11 Jun 25	48.27000 +0.31	48.50	47.91	48.05	1,156,386
10 Jun 25	47.96000 +0.17	48.21	47.61	47.84	1,632,403
09 Jun 25	47.79000 -1.96	49.86	47.71	49.77	1,773,994
06 Jun 25	49.75000 +0.60	49.76	49.07	49.23	1,876,014
05 Jun 25	49.15000 +0.63	49.99	48.65	48.73	2,648,367
04 Jun 25	48.52000 +0.87	48.55	47.40	47.61	2,762,126
03 Jun 25	47.65000 +0.01	47.78	47.20	47.31	1,866,134
02 Jun 25	47.64000 -0.09	47.69	47.12	47.58	1,247,259
30 May 25	47.73000 -0.25	48.13	47.49	47.86	6,092,551
29 May 25	47.98000 +0.05	48.30	47.67	48.30	1,642,583
28 May 25	47.93000 -0.41	48.39	47.71	48.34	1,261,212
27 May 25	48.34000 +0.92	48.39	47.54	48.00	1,415,779
23 May 25	47.42000 -0.23	47.66	47.20	47.32	858,390
22 May 25	47.65000 +0.34	47.84	47.15	47.25	1,381,326
21 May 25	47.31000 -0.75	48.10	47.28	47.99	1,032,077
20 May 25	48.06000 -0.04	48.12	47.59	48.00	1,410,310
19 May 25	48.10000 +0.13	48.40	47.46	47.46	1,593,139
16 May 25	47.97000 -0.26	48.34	47.66	48.34	1,010,742
15 May 25	48.23000 +0.28	48.47	47.80	48.05	1,089,356
14 May 25	47.95000 -0.19	48.29	47.49	48.15	1,026,754
13 May 25	48.14000 +0.41	48.30	47.69	47.85	1,315,256
12 May 25	47.73000 +1.14	47.96	46.73	47.87	1,536,042
09 May 25	46.59000 -0.47	47.28	46.21	47.28	1,039,785
08 May 25	47.06000 +0.82	47.68	46.34	46.50	1,757,079
07 May 25	46.24000 +2.47	46.31	42.72	43.28	2,525,748
06 May 25	43.77000 -0.08	44.09	43.12	43.66	1,484,072
05 May 25	43.85000 +0.19	44.36	43.34	43.34	1,088,762
02 May 25	43.66000 +0.82	43.79	42.65	43.43	833,958
01 May 25	42.84000 -0.15	43.47	42.82	43.35	809,481
30 Apr 25	42.99000 -0.14	43.10	42.03	42.70	1,238,585
29 Apr 25	43.13000 +0.01	43.57	42.44	43.18	998,533
28 Apr 25	43.12000 -0.32	43.71	42.68	43.57	1,188,549
25 Apr 25	43.44000 -0.46	44.27	43.00	43.84	826,423
24 Apr 25	43.90000 +0.48	44.34	43.40	43.75	998,191
23 Apr 25	43.42000 +0.12	44.90	43.32	44.00	1,461,161
22 Apr 25	43.30000 +0.89	43.37	42.39	42.51	1,764,996
21 Apr 25	42.41000 -0.78	43.00	41.87	43.00	1,526,836
17 Apr 25	43.19000 -0.17	43.50	42.64	42.69	1,926,511
16 Apr 25	43.36000 +0.74	43.50	42.31	42.81	1,955,933
15 Apr 25	42.62000 -0.38	43.60	41.90	42.52	1,311,127
14 Apr 25	43.00000 +1.10	43.15	41.79	42.50	1,718,222
11 Apr 25	41.90000 +0.30	42.33	40.76	41.11	1,544,930
10 Apr 25	41.60000 -0.55	42.01	40.20	42.01	1,404,638
09 Apr 25	42.15000 +3.53	42.41	37.62	38.17	2,168,123
08 Apr 25	38.62000 -0.50	40.29	38.06	40.00	2,224,910
07 Apr 25	39.12000 +0.46	39.54	36.51	36.86	2,502,076
04 Apr 25	38.66000 -1.56	39.77	38.28	39.21	1,804,381
03 Apr 25	40.22000 -0.91	40.35	39.39	39.72	1,449,016
02 Apr 25	41.13000 +0.64	41.29	39.10	39.10	1,701,793
01 Apr 25	40.49000 +1.15	40.53	39.32	39.36	1,664,304
31 Mar 25	39.34000 -0.36	39.56	38.66	39.22	2,659,188
28 Mar 25	39.70000 -0.66	40.61	39.58	40.36	1,317,214
27 Mar 25	40.36000 -1.82	41.76	40.25	41.51	1,970,452
26 Mar 25	42.18000 +0.30	42.39	41.71	41.95	1,158,655
25 Mar 25	41.88000 -0.78	42.99	41.65	42.67	944,899
24 Mar 25	42.66000 +0.72	42.86	42.40	42.41	1,251,059
21 Mar 25	41.94000 +0.29	42.08	40.95	41.07	1,666,665
20 Mar 25	41.65000 -0.36	42.53	41.57	41.90	1,118,327
19 Mar 25	42.01000 +0.07	42.50	41.77	41.98	1,293,878
18 Mar 25	41.94000 -0.49	42.45	41.62	42.36	1,017,379
17 Mar 25	42.43000 +0.99	42.65	41.25	41.73	1,017,379
14 Mar 25	41.44000 +1.33	41.58	40.25	40.40	1,601,155
13 Mar 25	40.11000 -0.68	40.76	39.98	40.64	1,387,068
12 Mar 25	40.79000 -0.73	41.97	40.69	41.82	964,842
11 Mar 25	41.52000 +0.38	42.27	40.78	41.30	1,848,547
10 Mar 25	41.14000 -1.88	42.69	40.98	42.46	2,331,960
07 Mar 25	43.02000 +0.01	43.43	42.23	42.91	1,222,729
06 Mar 25	43.01000 -0.38	43.27	42.56	42.96	1,120,283
05 Mar 25	43.39000 +1.17	43.67	41.84	42.14	1,553,354
04 Mar 25	42.22000 -0.61	43.05	41.96	42.67	1,703,843
03 Mar 25	42.83000 -1.07	44.50	42.52	44.50	1,824,786
28 Feb 25	43.90000 -0.14	44.08	42.46	42.69	2,708,554
27 Feb 25	44.04000 -0.58	45.20	43.75	44.43	2,412,994
26 Feb 25	44.62000 -1.06	48.26	44.47	45.70	3,064,267
25 Feb 25	45.68000 -0.95	46.83	45.58	46.55	1,948,215
24 Feb 25	46.63000 +1.04	46.72	45.21	45.83	1,296,795
21 Feb 25	45.59000 -0.94	46.63	45.48	46.63	946,735
20 Feb 25	46.53000 -0.91	47.46	46.29	47.45	1,068,778
19 Feb 25	47.44000 -0.26	47.71	46.90	47.65	757,091
18 Feb 25	47.70000 +0.45	47.79	46.99	47.20	1,710,810
14 Feb 25	47.25000 +0.54	47.28	46.54	46.86	895,884
13 Feb 25	46.71000 +0.63	46.73	45.71	46.16	772,044
12 Feb 25	46.08000 -0.55	46.44	45.71	46.16	690,170
11 Feb 25	46.63000 +0.32	46.75	45.94	45.98	1,153,148
10 Feb 25	46.31000 +0.54	46.35	45.78	46.00	561,714
07 Feb 25	45.77000 -0.97	47.06	45.50	46.74	957,473
06 Feb 25	46.74000 -0.25	47.14	46.46	47.01	750,938
05 Feb 25	46.99000 +0.29	47.21	46.36	46.74	660,947
04 Feb 25	46.70000 +0.84	46.74	45.99	46.21	954,558
03 Feb 25	45.86000 -0.69	46.28	45.33	45.77	1,025,055
31 Jan 25	46.55000 +0.63	46.58	45.75	45.97	1,825,769
30 Jan 25	45.92000 +0.34	46.16	45.42	45.47	1,269,794
29 Jan 25	45.58000 -1.00	46.62	45.32	46.60	803,283
28 Jan 25	46.58000 -0.66	47.71	46.52	47.16	1,393,213
27 Jan 25	47.24000 +1.14	47.41	45.66	45.70	1,356,293
24 Jan 25	46.10000 -0.25	46.47	45.75	46.45	1,071,888
23 Jan 25	46.35000 -0.21	46.53	45.86	46.27	882,981
22 Jan 25	46.56000 +0.38	46.69	45.82	46.43	1,632,254
21 Jan 25	46.18000 +0.74	46.27	45.25	45.47	1,485,334
17 Jan 25	45.44000 -0.54	46.93	45.07	46.93	3,051,567
16 Jan 25	45.98000 -0.40	47.08	45.86	46.17	2,137,658
15 Jan 25	46.38000 -0.12	47.21	46.13	47.08	914,151
14 Jan 25	46.50000 +1.14	46.53	45.45	45.68	701,372
13 Jan 25	45.36000 -0.50	45.58	44.85	45.50	931,407
10 Jan 25	45.86000 -0.88	46.51	45.56	46.00	935,775
08 Jan 25	46.74000 +0.32	46.95	46.09	46.18	772,772
07 Jan 25	46.42000 -0.45	47.52	46.06	46.91	1,404,611
06 Jan 25	46.87000 -0.20	47.81	46.78	47.19	635,574
03 Jan 25	47.07000 +0.57	47.46	46.47	46.50	688,025
02 Jan 25	46.50000 -0.20	47.35	46.27	47.01	904,441
31 Dec 24	46.70000 -0.88	47.56	46.55	47.47	554,920
30 Dec 24	47.58000 +0.00	47.75	46.68	47.15	528,419
27 Dec 24	47.58000 +0.05	47.61	47.03	47.36	652,540
26 Dec 24	47.53000 -0.48	48.12	47.46	47.82	400,543
24 Dec 24	48.01000 +0.10	48.24	47.79	48.05	299,897
23 Dec 24	47.91000 -0.23	47.96	47.17	47.80	683,084
20 Dec 24	48.14000 +0.40	48.40	47.28	47.50	2,583,407
19 Dec 24	47.74000 +0.56	48.78	46.98	47.51	1,264,205
18 Dec 24	47.18000 -1.36	48.85	46.98	48.57	1,190,451
17 Dec 24	48.54000 +0.51	48.77	47.75	47.78	893,174
16 Dec 24	48.03000 +0.90	48.69	47.21	47.21	1,637,613
13 Dec 24	47.13000 -1.12	48.15	47.09	47.98	754,416
12 Dec 24	48.25000 +0.91	48.34	47.14	47.27	1,105,620
11 Dec 24	47.34000 -0.06	47.89	46.99	47.52	1,162,038
10 Dec 24	47.40000 -1.22	48.67	47.05	48.60	931,095
09 Dec 24	48.62000 -1.12	49.50	48.28	49.50	1,145,751
06 Dec 24	49.74000 +0.18	50.08	49.62	49.71	710,865
05 Dec 24	49.56000 -1.02	50.51	49.50	50.37	1,010,161
04 Dec 24	50.58000 +1.11	50.90	49.67	49.90	876,857
03 Dec 24	49.47000 -0.50	49.78	49.20	49.72	715,435
02 Dec 24	49.97000 +0.47	50.15	49.20	49.57	790,532
29 Nov 24	49.50000 +0.32	49.64	49.20	49.23	330,431
27 Nov 24	49.18000 -0.04	49.64	48.63	49.20	748,979
26 Nov 24	49.22000 -0.40	50.15	49.11	49.59	614,289
25 Nov 24	49.62000 +1.11	50.23	48.83	49.02	1,648,447
22 Nov 24	48.51000 +0.73	48.58	47.69	47.69	883,196
21 Nov 24	47.78000 +1.09	47.90	46.74	46.74	1,652,689
20 Nov 24	46.69000 -0.07	47.00	46.45	46.93	866,573
19 Nov 24	46.76000 -0.22	47.24	46.40	46.49	726,150
18 Nov 24	46.98000 +0.39	47.17	46.53	46.66	1,174,366
15 Nov 24	46.59000 -1.50	48.16	46.50	47.87	1,270,844
14 Nov 24	48.09000 -0.34	48.88	47.58	48.14	1,038,555
13 Nov 24	48.43000 -0.97	49.61	48.36	49.17	835,814
12 Nov 24	49.40000 +0.70	49.63	48.72	48.79	1,159,620
11 Nov 24	48.70000 +0.12	49.08	47.88	48.74	1,962,149
08 Nov 24	48.58000 -2.51	50.78	48.48	50.61	1,122,693
07 Nov 24	51.09000 +1.15	51.96	48.70	48.95	1,375,732
06 Nov 24	49.94000 +0.38	50.81	49.57	50.25	1,524,300
05 Nov 24	49.56000 +0.51	49.65	48.85	48.98	942,340
04 Nov 24	49.05000 +0.64	49.26	48.25	48.41	1,158,146
01 Nov 24	48.41000 +0.15	49.19	48.21	48.27	688,558
31 Oct 24	48.26000 -1.35	49.26	48.21	49.10	843,976
30 Oct 24	49.61000 +0.11	50.22	49.50	49.52	614,397
29 Oct 24	49.50000 +0.64	49.65	48.69	48.79	774,850
28 Oct 24	48.86000 -0.29	49.62	48.73	49.62	755,703
25 Oct 24	49.15000 +0.42	49.65	48.94	48.94	544,275
24 Oct 24	48.73000 -0.46	49.71	48.61	49.65	572,972
23 Oct 24	49.19000 -0.47	49.77	48.75	49.56	456,607
22 Oct 24	49.66000 +0.13	49.97	48.97	49.34	708,885
21 Oct 24	49.53000 -0.41	50.11	49.22	49.68	497,116
18 Oct 24	49.94000 -0.11	50.34	49.68	50.02	575,594
17 Oct 24	50.05000 +0.35	50.36	49.57	50.05	467,858
16 Oct 24	49.70000 -0.29	50.19	49.41	50.00	408,202
15 Oct 24	49.99000 -0.98	51.38	49.96	50.96	562,664
14 Oct 24	50.97000 +0.32	51.25	50.44	50.82	532,320
11 Oct 24	50.65000 +0.49	51.09	50.08	50.12	723,705
10 Oct 24	50.16000 +1.18	50.29	48.47	48.47	900,812
09 Oct 24	48.98000 +0.53	49.24	48.36	48.44	714,678
08 Oct 24	48.45000 +0.70	48.61	47.84	48.00	652,089
07 Oct 24	47.75000 -1.13	48.94	47.71	48.72	925,017
04 Oct 24	48.88000 -0.45	50.04	48.77	50.04	520,707
03 Oct 24	49.33000 -0.56	50.09	49.15	49.72	476,440
02 Oct 24	49.89000 +0.11	50.47	49.52	49.72	496,817
01 Oct 24	49.78000 -1.03	51.00	49.52	51.00	864,061
30 Sep 24	50.81000 -0.03	50.81	50.30	50.58	747,574
27 Sep 24	50.84000 +0.18	51.06	50.57	50.81	482,288
26 Sep 24	50.66000 +0.65	50.95	50.17	50.55	762,417
25 Sep 24	50.01000 -0.43	50.54	49.95	50.35	834,702
24 Sep 24	50.44000 +0.24	50.64	49.85	50.39	609,749
23 Sep 24	50.20000 +0.11	50.41	49.91	50.18	713,845
20 Sep 24	50.09000 -0.70	50.94	49.71	50.61	7,890,645
19 Sep 24	50.79000 +0.82	51.26	50.52	51.05	798,648
18 Sep 24	49.97000 -0.16	50.84	49.67	50.23	931,692
17 Sep 24	50.13000 +0.77	50.35	49.40	49.50	839,689
16 Sep 24	49.36000 -0.21	49.69	48.99	49.63	1,174,079
13 Sep 24	49.57000 +0.70	49.58	48.72	49.00	944,740
12 Sep 24	48.87000 -0.04	49.00	48.12	49.00	789,069
11 Sep 24	48.91000 +1.00	48.95	47.09	47.98	1,192,260
10 Sep 24	47.91000 +1.57	47.99	46.23	46.70	1,324,463
09 Sep 24	46.34000 -1.95	48.15	46.18	48.12	3,065,376
06 Sep 24	48.29000 -0.35	49.13	47.92	49.11	996,767
05 Sep 24	48.64000 +0.15	48.82	47.68	48.12	1,125,033
04 Sep 24	48.49000 -0.20	48.94	47.92	48.50	1,157,175
03 Sep 24	48.69000 -2.78	51.47	48.65	51.16	1,096,319
30 Aug 24	51.47000 +0.07	51.98	51.32	51.60	1,352,234
29 Aug 24	51.40000 +0.82	51.87	50.78	51.18	778,074
28 Aug 24	50.58000 -1.37	52.03	50.49	51.72	952,452
27 Aug 24	51.95000 +1.09	51.95	50.73	50.78	1,060,378
26 Aug 24	50.86000 +0.64	50.90	50.11	50.22	692,070
23 Aug 24	50.22000 +0.34	50.74	49.98	50.11	599,692
22 Aug 24	49.88000 -0.41	50.64	49.78	50.35	629,278
21 Aug 24	50.29000 +0.75	50.43	49.31	49.84	819,940
20 Aug 24	49.54000 -0.74	50.51	49.38	50.26	894,170
19 Aug 24	50.28000 +0.28	50.54	49.73	50.07	937,624
16 Aug 24	50.00000 +0.08	50.35	49.55	49.86	965,014
15 Aug 24	49.92000 +0.28	50.74	49.65	50.00	1,514,226
14 Aug 24	49.64000 -0.18	49.99	49.25	49.86	732,058
13 Aug 24	49.82000 +1.48	49.90	48.30	48.79	794,719
12 Aug 24	48.34000 -0.04	49.17	48.08	48.48	464,238
09 Aug 24	48.38000 -0.87	49.47	48.23	49.31	1,022,688
08 Aug 24	49.25000 +2.39	49.29	47.44	47.48	1,319,809
07 Aug 24	46.86000 -0.72	48.53	46.76	47.48	1,161,015
06 Aug 24	47.58000 +2.79	48.72	45.30	46.88	1,870,505
05 Aug 24	44.79000 -1.23	45.66	43.82	44.65	1,530,912
02 Aug 24	46.02000 -1.58	46.75	45.46	46.72	1,200,199
01 Aug 24	47.60000 -1.14	48.97	47.15	48.52	710,022
31 Jul 24	48.74000 +0.88	49.17	47.83	48.50	538,182
30 Jul 24	47.86000 -0.71	49.22	47.73	48.70	551,908
29 Jul 24	48.57000 +0.05	49.08	48.15	48.62	420,615
26 Jul 24	48.52000 +0.15	49.60	48.17	48.60	700,277
25 Jul 24	48.37000 -0.14	49.49	48.28	48.66	603,222
24 Jul 24	48.51000 -0.77	49.42	48.46	48.91	636,529
23 Jul 24	49.28000 -0.18	49.98	49.27	49.44	541,462
22 Jul 24	49.46000 +0.99	49.55	48.70	49.00	725,197
19 Jul 24	48.47000 -0.36	48.93	48.36	48.56	606,814
18 Jul 24	48.83000 -0.93	50.16	48.69	49.52	946,851
17 Jul 24	49.76000 +0.09	49.99	48.94	49.20	852,972
16 Jul 24	49.67000 +0.23	50.00	49.17	49.63	590,235
15 Jul 24	49.44000 -0.49	50.19	49.26	49.90	627,551
12 Jul 24	49.93000 +1.13	50.19	48.70	49.00	970,612
11 Jul 24	48.80000 +0.39	49.30	48.65	48.86	672,314
10 Jul 24	48.41000 +0.61	48.44	47.52	48.00	804,902
09 Jul 24	47.80000 -1.55	49.79	47.78	49.26	916,989
08 Jul 24	49.35000 -0.13	49.68	49.01	49.48	955,534
05 Jul 24	49.48000 +0.02	49.54	49.12	49.36	632,576
03 Jul 24	49.46000 +0.21	49.79	49.20	49.21	375,218
02 Jul 24	49.25000 +0.22	49.98	48.79	49.33	795,603
01 Jul 24	49.03000 -0.33	50.13	48.96	49.38	719,147
28 Jun 24	49.36000 -0.32	50.35	48.97	49.98	4,337,985
27 Jun 24	49.68000 -0.16	50.35	49.46	49.84	1,141,335
26 Jun 24	49.84000 -0.42	50.55	49.84	50.11	810,288
25 Jun 24	50.26000 -0.11	50.80	50.17	50.61	2,582,512
24 Jun 24	50.37000 -1.20	51.72	50.28	51.44	2,043,892
21 Jun 24	51.57000 +0.18	51.94	50.72	51.49	3,274,373
20 Jun 24	51.39000 -0.48	52.12	51.18	51.78	2,191,023
18 Jun 24	51.87000 +0.60	52.00	50.68	51.23	2,017,424
17 Jun 24	51.27000 +1.08	51.32	50.13	50.15	1,141,543
14 Jun 24	50.19000 -0.25	50.77	49.85	50.41	1,308,491
13 Jun 24	50.44000 -0.94	51.49	50.22	51.49	1,245,989
12 Jun 24	51.38000 +0.68	52.42	51.05	51.50	1,180,957
11 Jun 24	50.70000 +1.75	50.77	48.58	48.85	1,399,354
10 Jun 24	48.95000 -1.87	50.07	48.08	49.99	1,384,327
07 Jun 24	50.82000 +0.44	50.92	49.68	50.16	1,098,062
06 Jun 24	50.38000 -0.29	50.69	49.76	50.47	1,691,952
05 Jun 24	50.67000 +1.08	50.94	50.07	50.11	1,477,776
04 Jun 24	49.59000 -0.10	50.74	49.52	49.76	1,382,252
03 Jun 24	49.69000 -0.55	50.63	49.12	49.98	1,927,490
31 May 24	50.24000 +0.00	51.37	49.17	50.24	4,545,240
30 May 24	50.24000 -1.73	52.03	50.08	51.52	1,281,152
29 May 24	51.97000 -0.75	52.67	51.07	52.04	1,358,951
28 May 24	52.72000 -0.57	53.47	52.07	53.40	1,642,269
24 May 24	53.29000 +0.61	53.46	52.41	52.58	1,114,034
23 May 24	52.68000 -0.57	53.46	52.28	53.08	2,564,858
22 May 24	53.25000 -3.47	53.71	51.96	52.50	3,679,759
21 May 24	56.72000 -0.33	57.19	56.45	57.05	797,382
20 May 24	57.05000 +0.59	57.13	56.15	56.50	1,239,650
17 May 24	56.46000 +0.38	56.49	55.81	56.13	891,993
16 May 24	56.08000 +0.48	56.21	55.15	55.60	927,402
15 May 24	55.60000 +0.11	56.43	55.50	55.60	1,205,750
14 May 24	55.49000 +0.65	55.53	54.60	54.85	915,910
13 May 24	54.84000 -0.64	55.95	54.78	55.75	932,529
10 May 24	55.48000 +0.47	55.72	55.08	55.10	885,994
09 May 24	55.01000 +0.65	55.06	54.35	54.61	871,618
08 May 24	54.36000 -0.57	54.83	53.77	54.74	1,015,484
07 May 24	54.93000 +1.39	55.07	53.66	54.00	2,106,271
06 May 24	53.54000 +0.30	53.75	53.21	53.32	1,353,631
03 May 24	53.24000 +1.50	53.41	52.34	52.34	873,200
02 May 24	51.74000 +0.27	52.11	51.50	51.72	997,958
01 May 24	51.47000 -1.06	52.55	51.38	52.42	1,060,084
30 Apr 24	52.53000 -1.03	53.81	52.48	53.53	1,078,763
29 Apr 24	53.56000 -0.43	54.43	53.28	54.24	1,104,893
26 Apr 24	53.99000 -0.38	54.98	53.96	54.87	904,303
25 Apr 24	54.37000 -0.07	54.68	53.31	53.56	987,789
24 Apr 24	54.44000 +0.02	54.97	53.97	54.24	1,034,291
23 Apr 24	54.42000 +1.22	55.00	53.44	53.51	2,385,298
22 Apr 24	53.20000 +0.74	53.29	52.20	52.92	2,232,632
19 Apr 24	52.46000 +0.40	52.62	51.04	51.86	4,315,682
18 Apr 24	52.06000 +1.95	54.17	49.29	51.16	11,920,847
17 Apr 24	50.11000 +1.21	51.43	49.06	49.25	4,208,709
16 Apr 24	48.90000 +1.35	49.54	46.85	47.46	2,937,726
15 Apr 24	47.55000 -0.62	48.74	47.44	48.60	971,939
12 Apr 24	48.17000 -1.77	49.62	47.79	49.39	1,678,690
11 Apr 24	49.94000 +0.11	50.65	49.86	50.07	1,502,127
10 Apr 24	49.83000 -0.90	50.25	49.20	49.60	1,115,942
09 Apr 24	50.73000 +0.32	50.77	50.35	50.35	795,432
08 Apr 24	50.41000 +0.89	50.52	49.52	49.52	914,947
05 Apr 24	49.52000 +0.44	49.85	48.69	49.04	1,113,936
04 Apr 24	49.08000 -0.21	50.95	48.96	49.73	1,057,659
03 Apr 24	49.29000 -0.84	50.56	49.26	49.84	1,162,771
02 Apr 24	50.13000 -0.24	50.78	49.40	49.52	1,311,081
01 Apr 24	50.37000 -1.85	52.10	50.12	51.88	771,871
28 Mar 24	52.22000 +0.64	52.62	51.64	52.00	824,723
27 Mar 24	51.58000 +0.49	51.98	51.28	51.76	570,632
26 Mar 24	51.09000 -0.10	51.76	51.03	51.36	642,568
25 Mar 24	51.19000 -0.67	51.96	51.03	51.54	759,965
22 Mar 24	51.86000 +0.19	52.37	51.47	51.89	1,088,160
21 Mar 24	51.67000 +0.88	52.41	50.79	50.86	1,143,899
20 Mar 24	50.79000 +0.63	51.27	50.44	50.52	687,670
19 Mar 24	50.16000 +1.29	50.25	48.36	48.36	1,279,184
18 Mar 24	48.87000 +0.08	49.66	48.79	48.92	1,066,878
15 Mar 24	48.79000 -0.03	48.84	48.39	48.52	1,433,185
14 Mar 24	48.82000 +0.14	48.88	48.33	48.69	1,038,744
13 Mar 24	48.68000 -0.21	49.40	48.58	48.98	1,010,937
12 Mar 24	48.89000 +0.15	49.45	48.54	48.89	1,434,059
11 Mar 24	48.74000 -0.66	49.53	48.69	49.43	825,334
08 Mar 24	49.40000 -0.25	50.26	49.35	49.67	1,334,073
07 Mar 24	49.65000 -0.19	50.48	49.06	50.14	1,224,351
06 Mar 24	49.84000 +1.76	50.32	48.80	48.96	1,956,184
05 Mar 24	48.08000 -3.17	51.00	47.94	50.84	1,651,970
04 Mar 24	51.25000 +0.09	51.72	50.96	51.21	1,362,843
01 Mar 24	51.16000 -0.21	51.70	50.62	51.29	1,229,833
29 Feb 24	51.37000 +0.55	51.50	50.63	51.05	2,451,698
28 Feb 24	50.82000 +1.36	50.87	48.46	48.78	2,004,272
27 Feb 24	49.46000 -3.03	53.29	49.35	53.05	2,083,547
26 Feb 24	52.49000 +0.31	53.12	52.13	53.12	1,233,094
23 Feb 24	52.18000 -0.48	52.90	51.82	52.76	778,974
22 Feb 24	52.66000 +1.13	52.99	52.11	52.50	782,003
21 Feb 24	51.53000 -0.80	51.60	50.81	51.35	935,017
20 Feb 24	52.33000 -0.83	53.03	51.82	52.67	876,992
16 Feb 24	53.16000 +0.84	54.23	51.92	52.11	1,942,576
15 Feb 24	52.32000 +0.76	52.51	51.66	52.07	834,225
14 Feb 24	51.56000 +1.90	51.74	50.14	50.17	699,674
13 Feb 24	49.66000 -1.83	50.61	49.36	50.19	695,480
12 Feb 24	51.49000 -1.34	52.60	51.46	52.55	523,121
09 Feb 24	52.83000 +0.50	52.98	52.29	52.81	458,941
08 Feb 24	52.33000 +0.40	52.93	51.72	51.92	650,346
07 Feb 24	51.93000 +0.99	52.32	50.88	51.35	840,801
06 Feb 24	50.94000 +0.32	51.48	50.60	50.94	666,173
05 Feb 24	50.62000 -0.88	51.69	50.56	51.53	841,655
02 Feb 24	51.50000 +0.14	51.78	51.04	51.25	535,921
01 Feb 24	51.36000 +0.96	51.48	50.35	50.79	683,092
31 Jan 24	50.40000 -1.63	51.64	50.40	51.64	938,239
30 Jan 24	52.03000 +0.32	52.32	51.47	51.49	1,151,792
29 Jan 24	51.71000 +1.44	51.72	50.10	50.33	848,483
26 Jan 24	50.27000 +0.22	50.42	49.96	50.03	477,362
25 Jan 24	50.05000 -0.47	51.26	49.94	50.76	561,215
24 Jan 24	50.52000 -0.29	51.36	50.30	51.29	683,508
23 Jan 24	50.81000 -0.11	51.15	50.66	51.06	866,873
22 Jan 24	50.92000 +0.65	51.40	50.18	50.51	811,107
19 Jan 24	50.27000 +1.29	50.29	48.62	49.32	1,068,870
18 Jan 24	48.98000 +0.39	49.18	48.61	48.79	782,551
17 Jan 24	48.59000 -0.07	48.60	47.81	48.24	875,117
16 Jan 24	48.66000 +0.01	48.68	47.85	48.13	875,456
12 Jan 24	48.65000 +0.00	49.22	48.35	48.85	840,693
11 Jan 24	48.65000 +1.08	48.82	47.53	47.66	736,903
10 Jan 24	47.57000 +0.16	47.77	47.35	47.41	953,229
09 Jan 24	47.41000 -0.98	48.20	47.22	48.20	1,188,637
08 Jan 24	48.39000 +1.66	48.40	46.67	47.08	1,059,247
05 Jan 24	46.73000 -0.22	47.29	46.34	46.69	1,700,503
04 Jan 24	46.95000 -0.12	47.48	46.57	47.07	2,140,863
03 Jan 24	47.07000 -2.29	48.89	46.87	48.89	1,418,888
02 Jan 24	49.36000 -2.82	51.66	49.19	51.52	1,132,478
29 Dec 23	52.18000 -0.55	52.92	52.09	52.60	354,158
28 Dec 23	52.73000 -0.22	53.05	52.34	52.98	473,728
27 Dec 23	52.95000 -0.07	53.11	52.72	52.79	374,382
26 Dec 23	53.02000 +0.42	53.25	52.46	52.66	730,225
22 Dec 23	52.60000 +1.24	53.00	51.60	51.71	994,658
21 Dec 23	51.36000 +0.84	51.48	50.80	51.08	397,881
20 Dec 23	50.52000 -0.60	51.43	50.35	50.63	691,464
19 Dec 23	51.12000 +0.48	51.33	50.68	50.79	804,539
18 Dec 23	50.64000 +0.39	51.01	50.14	50.25	949,249
15 Dec 23	50.25000 -1.04	51.45	49.43	51.43	2,151,026
14 Dec 23	51.29000 -0.24	52.35	50.65	51.95	1,319,910
13 Dec 23	51.53000 +1.01	51.92	50.05	50.63	1,120,401
12 Dec 23	50.52000 +0.08	50.56	49.77	50.37	1,048,612
11 Dec 23	50.44000 -0.15	51.00	50.35	50.38	1,223,074
08 Dec 23	50.59000 -0.05	51.12	50.25	50.48	1,196,739
07 Dec 23	50.64000 -0.98	51.61	49.03	51.53	1,357,058
06 Dec 23	51.62000 -0.51	54.13	51.62	52.00	1,646,369
05 Dec 23	52.13000 -0.57	52.59	51.31	52.52	1,343,111
04 Dec 23	52.70000 -0.26	52.85	52.02	52.60	1,081,519
01 Dec 23	52.96000 +0.90	52.98	51.85	51.92	804,513
30 Nov 23	52.06000 -0.57	52.82	51.40	52.68	1,650,222
29 Nov 23	52.63000 +0.68	53.28	52.43	52.54	628,787
28 Nov 23	51.95000 +0.28	52.23	51.35	51.55	615,175
27 Nov 23	51.67000 -0.59	52.19	51.58	52.00	778,285
24 Nov 23	52.26000 +0.18	52.54	51.44	51.87	346,923
22 Nov 23	52.08000 -0.56	53.15	52.02	53.07	947,566
21 Nov 23	52.64000 -0.36	53.31	52.15	52.88	725,868
20 Nov 23	53.00000 +0.11	53.79	52.88	52.98	911,265
17 Nov 23	52.89000 -0.20	53.01	52.28	52.61	697,643
16 Nov 23	53.09000 +0.00	53.23	52.62	53.03	496,944
15 Nov 23	53.09000 -0.17	53.84	52.68	53.43	664,222
14 Nov 23	53.26000 +1.65	53.48	52.40	52.50	1,075,700
13 Nov 23	51.61000 -0.29	51.74	50.88	51.40	648,136
10 Nov 23	51.90000 +1.51	52.00	50.44	50.60	630,542
09 Nov 23	50.39000 -0.97	51.73	50.16	51.50	665,480
08 Nov 23	51.36000 -0.67	52.26	51.24	52.10	1,152,692
07 Nov 23	52.03000 +4.03	53.49	49.00	50.54	2,104,277
06 Nov 23	48.00000 -1.35	49.31	47.47	49.15	1,750,507
03 Nov 23	49.35000 +1.40	49.63	47.98	47.98	1,092,329
02 Nov 23	47.95000 -0.07	48.94	47.30	48.44	1,728,132
01 Nov 23	48.02000 -0.62	48.92	47.47	48.47	1,119,364
31 Oct 23	48.64000 +0.19	48.88	48.05	48.50	643,249
30 Oct 23	48.45000 +0.12	48.90	48.01	48.90	855,092
27 Oct 23	48.33000 -0.39	49.11	48.01	48.79	667,890
26 Oct 23	48.72000 -0.18	49.67	48.27	48.99	705,935
25 Oct 23	48.90000 -1.37	50.38	48.80	49.99	1,005,707
24 Oct 23	50.27000 +0.53	50.49	49.71	49.90	923,692
23 Oct 23	49.74000 -0.28	50.60	49.03	49.78	760,281
20 Oct 23	50.02000 -1.34	51.16	49.53	51.16	1,028,633
19 Oct 23	51.36000 -1.72	53.58	51.25	53.36	865,334
18 Oct 23	53.08000 -0.90	53.82	53.04	53.65	690,943
17 Oct 23	53.98000 +0.91	54.16	52.50	52.54	1,251,438
16 Oct 23	53.07000 +0.69	53.53	52.44	52.75	791,224
13 Oct 23	52.38000 -0.69	53.06	52.21	53.05	1,101,536
12 Oct 23	53.07000 -0.64	53.99	52.48	53.79	1,591,755
11 Oct 23	53.71000 +0.82	54.01	53.12	53.14	1,077,962
10 Oct 23	52.89000 -0.06	53.96	52.79	52.82	1,352,111
09 Oct 23	52.95000 +0.59	53.03	51.80	51.95	784,234
06 Oct 23	52.36000 +0.93	52.88	50.16	50.86	1,194,225
05 Oct 23	51.43000 +0.35	51.72	50.48	51.00	1,274,301
04 Oct 23	51.08000 +2.08	51.10	49.33	49.33	1,235,514
03 Oct 23	49.00500 -0.94	50.16	48.72	49.52	860,366
02 Oct 23	49.95000 -0.21	50.60	49.81	50.10	765,884
29 Sep 23	50.16000 +0.15	51.38	49.97	50.37	954,502
28 Sep 23	50.01000 +0.79	50.38	48.72	49.02	782,532
27 Sep 23	49.22000 +0.89	49.44	48.40	48.50	864,143
26 Sep 23	48.33000 -0.95	50.00	47.99	49.05	783,734
25 Sep 23	49.28000 +0.46	49.54	48.10	48.67	577,903
22 Sep 23	48.82000 +0.69	49.54	48.15	48.23	1,007,717
21 Sep 23	48.13000 -0.81	48.59	47.89	48.35	957,419
20 Sep 23	48.94000 +0.00	49.82	48.89	49.10	644,559
19 Sep 23	48.94000 -1.08	50.03	48.06	49.91	1,087,147
18 Sep 23	50.02000 +0.48	50.42	49.14	49.22	1,016,252
15 Sep 23	49.54000 +0.14	49.70	48.83	49.28	3,323,450
14 Sep 23	49.40000 +0.79	49.47	48.55	48.75	787,209
13 Sep 23	48.61000 +0.35	48.83	48.22	48.26	651,886
12 Sep 23	48.26000 -1.23	49.15	48.26	48.90	724,205
11 Sep 23	49.49000 +0.47	49.69	49.02	49.25	617,466
08 Sep 23	49.02000 -0.75	50.24	48.92	49.82	617,265
07 Sep 23	49.77000 -0.39	50.24	49.02	49.59	880,842
06 Sep 23	50.16000 +0.43	50.28	49.47	49.66	567,240
05 Sep 23	49.73000 -0.45	50.15	49.44	49.94	830,494
01 Sep 23	50.18000 +0.27	50.85	50.07	50.19	873,327
31 Aug 23	49.91000 +0.11	50.31	49.78	50.00	1,141,958
30 Aug 23	49.80000 +0.65	50.02	49.16	49.22	776,876
29 Aug 23	49.15000 +1.09	49.48	47.70	47.88	681,441
28 Aug 23	48.06000 +0.71	48.56	47.48	47.48	1,031,326
25 Aug 23	47.35000 +0.81	47.67	46.42	46.58	566,498
24 Aug 23	46.54000 -0.87	47.88	46.34	47.88	640,861
23 Aug 23	47.41000 +0.89	47.60	46.37	46.63	566,450
22 Aug 23	46.52000 +0.38	46.67	45.95	46.61	635,969
21 Aug 23	46.14000 +0.23	46.48	45.87	46.04	893,444
18 Aug 23	45.91000 +0.47	45.96	44.76	44.94	1,095,890
17 Aug 23	45.44000 -1.32	46.82	45.41	46.76	971,721
16 Aug 23	46.76000 -0.11	47.80	46.72	46.85	1,181,364
15 Aug 23	46.87000 -0.32	47.59	46.73	47.48	701,682
14 Aug 23	47.19000 +0.43	47.20	46.22	46.55	1,031,203
11 Aug 23	46.76000 -1.16	47.81	46.51	47.57	1,533,732
10 Aug 23	47.92000 +0.07	48.33	47.44	48.22	1,327,277
09 Aug 23	47.85000 -2.80	50.29	47.58	50.24	1,410,963
08 Aug 23	50.65000 -0.39	52.94	50.25	52.80	1,178,736
07 Aug 23	51.04000 -0.63	52.09	50.95	51.88	1,456,501
04 Aug 23	51.67000 +0.05	52.22	51.18	51.85	728,922
03 Aug 23	51.62000 -0.17	52.03	51.35	51.57	802,818
02 Aug 23	51.79000 -2.02	53.12	51.37	53.05	802,447
01 Aug 23	53.81000 -0.07	54.06	52.94	53.55	613,355
31 Jul 23	53.88000 +0.58	53.88	52.96	53.34	725,714
28 Jul 23	53.30000 +0.52	53.76	52.85	53.08	650,449
27 Jul 23	52.78000 -0.31	53.65	52.39	53.61	776,194
26 Jul 23	53.09000 -0.66	53.68	52.63	53.68	533,211
25 Jul 23	53.75000 +0.57	53.99	52.89	53.06	742,631
24 Jul 23	53.18000 -0.69	53.87	52.83	53.83	691,842
21 Jul 23	53.87000 -0.10	54.89	53.74	54.58	449,037
20 Jul 23	53.97000 +0.03	54.55	53.52	54.00	794,510
19 Jul 23	53.94000 -0.87	55.26	53.46	55.00	846,997
18 Jul 23	54.81000 -0.29	55.20	54.37	54.85	486,301
17 Jul 23	55.10000 +1.18	55.37	53.91	54.00	925,445
14 Jul 23	53.92000 -0.28	54.37	53.81	54.20	489,665
13 Jul 23	54.20000 +0.86	54.37	53.54	53.67	483,905
12 Jul 23	53.34000 +0.26	53.79	53.10	53.62	606,149
11 Jul 23	53.08000 +0.55	53.14	52.28	52.52	465,436
10 Jul 23	52.53000 +1.06	52.74	51.16	51.17	533,458
07 Jul 23	51.47000 +0.08	51.86	51.20	51.20	673,477
06 Jul 23	51.39000 -1.15	51.79	51.01	51.68	986,879
05 Jul 23	52.54000 -0.59	52.90	52.31	52.90	1,122,910
03 Jul 23	53.13000 -1.10	54.20	52.89	54.00	461,926
30 Jun 23	54.23000 +1.08	54.52	53.56	53.66	968,185
29 Jun 23	53.15000 -0.14	53.45	52.78	53.20	523,769
28 Jun 23	53.29000 +0.57	53.42	52.69	52.73	850,886
27 Jun 23	52.72000 +0.93	52.82	51.81	52.00	784,757
26 Jun 23	51.79000 +0.07	52.37	51.66	51.66	640,371
23 Jun 23	51.72000 -0.87	52.38	51.62	52.21	2,438,435
22 Jun 23	52.59000 +0.01	52.68	52.06	52.50	631,680
21 Jun 23	52.58000 -0.42	52.90	52.15	52.72	700,576
20 Jun 23	53.00000 -0.29	53.83	52.25	52.90	811,178
16 Jun 23	53.29000 -0.73	54.24	53.19	54.21	1,724,173
15 Jun 23	54.02000 +0.60	54.16	53.07	53.21	1,104,552
14 Jun 23	53.42000 +0.58	53.87	52.85	53.09	1,295,603
13 Jun 23	52.84000 +0.97	52.87	51.78	52.00	1,390,056
12 Jun 23	51.87000 +1.23	51.95	50.67	51.00	933,619
09 Jun 23	50.64000 +0.58	51.12	49.98	50.08	1,047,170
08 Jun 23	50.06000 +0.82	50.08	48.78	49.36	968,017
07 Jun 23	49.24000 -0.98	50.67	49.19	50.01	967,311
06 Jun 23	50.22000 -0.05	50.60	49.80	50.09	751,612
05 Jun 23	50.27000 +0.31	50.35	49.55	49.80	919,441
02 Jun 23	49.96000 +0.57	50.35	49.34	49.72	1,831,042
01 Jun 23	49.39000 +0.61	49.65	48.27	48.27	1,144,339
31 May 23	48.78000 +0.29	49.05	47.98	48.38	3,922,289
30 May 23	48.49000 +0.67	49.26	48.13	48.26	1,398,664
26 May 23	47.82000 +0.35	48.29	47.36	47.72	924,450
25 May 23	47.47000 +0.41	47.99	47.28	47.51	1,046,066
24 May 23	47.06000 +0.68	47.47	45.81	45.84	1,410,776
23 May 23	46.38000 -0.52	47.70	46.36	46.52	1,037,619
22 May 23	46.90000 +0.84	47.21	46.16	46.16	1,019,615
19 May 23	46.06000 -0.52	46.78	45.73	46.78	614,448
18 May 23	46.58000 +0.93	46.65	45.85	45.91	639,658
17 May 23	45.65000 +0.17	45.94	45.37	45.62	691,897
16 May 23	45.48000 -0.35	46.12	45.24	45.71	901,385
15 May 23	45.83000 +0.76	45.91	45.04	45.11	657,949
12 May 23	45.07000 -0.15	45.27	44.46	45.03	754,930
11 May 23	45.22000 -0.67	45.67	44.78	45.07	1,317,759
10 May 23	45.89000 -0.42	46.41	44.77	46.38	1,459,364
09 May 23	46.31000 +4.24	46.97	42.11	42.11	2,748,231
08 May 23	42.07000 -0.53	42.59	41.59	42.37	1,487,067
05 May 23	42.60000 +0.36	42.90	42.00	42.70	942,652
04 May 23	42.24000 -0.33	42.85	42.12	42.65	508,098
03 May 23	42.57000 +1.06	43.38	41.67	41.71	783,214
02 May 23	41.51000 -1.27	42.77	41.44	42.77	1,009,572
01 May 23	42.78000 +0.22	43.04	42.22	42.33	613,709
28 Apr 23	42.56000 +0.38	42.60	41.47	42.03	785,746
27 Apr 23	42.18000 +0.80	42.20	41.70	41.93	716,959
26 Apr 23	41.38000 +0.49	41.62	40.92	41.44	735,210
25 Apr 23	40.89000 -1.31	42.12	40.89	42.12	644,831
24 Apr 23	42.20000 -0.45	42.87	41.85	42.61	429,602
21 Apr 23	42.65000 +0.30	42.98	42.32	42.52	409,850
20 Apr 23	42.35000 -0.88	43.00	42.09	42.77	796,165
19 Apr 23	43.23000 -0.32	43.61	42.86	43.12	650,585
18 Apr 23	43.55000 +0.83	43.57	42.85	43.00	697,714
17 Apr 23	42.72000 +0.22	42.85	42.09	42.32	413,067
14 Apr 23	42.50000 -0.08	42.86	41.88	42.31	286,753
13 Apr 23	42.58000 +0.87	42.85	42.00	42.00	513,237
12 Apr 23	41.71000 -0.12	42.56	41.62	42.26	710,514
11 Apr 23	41.83000 -0.18	42.10	41.49	41.78	404,109
10 Apr 23	42.01000 +0.25	42.02	41.03	41.25	359,033
06 Apr 23	41.76000 -0.10	42.09	41.19	41.46	548,956
05 Apr 23	41.86000 -0.73	42.82	41.24	42.63	535,739
04 Apr 23	42.59000 -0.69	43.43	42.52	43.28	526,879
03 Apr 23	43.28000 +0.29	43.32	42.44	42.62	711,636
31 Mar 23	42.99000 +0.72	43.00	42.27	42.48	1,367,811
30 Mar 23	42.27000 +0.10	42.58	42.18	42.56	512,507
29 Mar 23	42.17000 +0.68	42.27	41.68	41.98	635,088
28 Mar 23	41.49000 +0.00	41.76	41.02	41.39	546,943
27 Mar 23	41.49000 +0.06	42.06	41.30	41.46	704,368
24 Mar 23	41.43000 +0.16	41.53	40.87	41.39	531,449
23 Mar 23	41.27000 +0.83	41.69	40.71	40.71	592,758
22 Mar 23	40.44000 -1.40	41.80	40.42	41.71	779,510
21 Mar 23	41.84000 +0.56	41.96	41.30	41.41	616,319
20 Mar 23	41.28000 +0.30	41.39	40.64	41.00	974,293
17 Mar 23	40.98000 -0.01	41.54	40.73	41.20	1,042,574
16 Mar 23	40.99000 +0.67	41.39	40.02	40.08	799,517
15 Mar 23	40.32000 +0.32	40.37	39.03	39.54	897,656
14 Mar 23	40.00000 +1.08	40.46	39.54	39.58	912,328
13 Mar 23	38.92000 +0.64	39.08	37.21	37.89	911,831
10 Mar 23	38.28000 -1.28	39.61	37.84	39.46	769,806
09 Mar 23	39.56000 -0.42	40.65	39.32	40.12	814,391
08 Mar 23	39.98000 -0.03	40.35	39.91	39.91	823,996
07 Mar 23	40.01000 -0.97	41.09	39.56	40.90	908,476
06 Mar 23	40.98000 -1.50	42.78	40.80	42.78	857,647
03 Mar 23	42.48000 +0.77	42.58	41.55	41.88	954,326
02 Mar 23	41.71000 +1.85	41.91	39.62	39.82	1,415,883
01 Mar 23	39.86000 -0.60	40.55	39.50	40.50	950,701
28 Feb 23	40.46000 +1.25	41.67	38.38	38.58	1,385,809
27 Feb 23	39.21000 -0.28	40.06	38.96	39.85	811,455
24 Feb 23	39.49000 -1.38	40.65	39.35	40.22	551,072
23 Feb 23	40.87000 +0.86	40.95	40.17	40.55	511,361
22 Feb 23	40.01000 +0.00	40.69	39.78	40.25	582,344
21 Feb 23	40.01000 -0.88	40.99	39.80	40.32	644,075
17 Feb 23	40.89000 -0.09	41.06	40.44	40.84	656,963
16 Feb 23	40.98000 -0.72	41.56	40.48	40.98	502,980
15 Feb 23	41.70000 +0.75	41.83	40.64	40.81	343,846
14 Feb 23	40.95000 +1.66	41.06	38.97	39.06	658,663
13 Feb 23	39.29000 +0.19	39.57	39.10	39.36	708,381
10 Feb 23	39.10000 -1.16	39.98	39.01	39.90	505,853
09 Feb 23	40.26000 -0.30	41.28	40.21	41.28	715,978
08 Feb 23	40.56000 -0.98	41.82	40.37	41.37	467,211
07 Feb 23	41.54000 +0.63	41.64	40.53	40.93	545,775
06 Feb 23	40.91000 -0.47	41.31	40.69	40.93	524,247
03 Feb 23	41.38000 -0.89	42.12	40.53	41.38	902,598
02 Feb 23	42.27000 +1.68	42.34	40.59	40.94	1,313,709
01 Feb 23	40.59000 +1.54	40.60	38.80	39.00	932,383
31 Jan 23	39.05000 +0.25	39.10	38.72	38.83	562,744
30 Jan 23	38.80000 -0.36	39.06	38.28	38.69	675,460
27 Jan 23	39.16000 +0.57	39.30	38.22	38.37	816,696
26 Jan 23	38.59000 +0.53	39.16	38.21	38.68	581,424
25 Jan 23	38.06000 -0.26	38.32	36.59	37.61	550,892
24 Jan 23	38.32000 -0.57	38.77	38.14	38.54	542,431
23 Jan 23	38.89000 +0.59	38.91	37.97	38.39	649,311
20 Jan 23	38.30000 +1.20	38.38	37.32	37.46	503,111
19 Jan 23	37.10000 -0.67	37.83	36.96	37.38	479,198
18 Jan 23	37.77000 -0.37	38.88	37.43	38.37	583,828
17 Jan 23	38.14000 +0.16	38.26	37.64	37.82	602,790
13 Jan 23	37.98000 +0.32	38.02	37.12	37.40	497,122
12 Jan 23	37.66000 -0.54	38.46	37.12	38.16	582,803
11 Jan 23	38.20000 +0.96	38.24	37.21	37.50	844,855
10 Jan 23	37.24000 +0.81	37.33	36.10	36.10	664,284
09 Jan 23	36.43000 +1.02	36.71	35.64	35.84	1,122,543
06 Jan 23	35.41000 +0.71	35.44	33.75	34.78	885,215
05 Jan 23	34.70000 -2.12	36.44	34.64	36.39	1,299,259
04 Jan 23	36.82000 +0.09	37.12	36.09	37.00	513,845
03 Jan 23	36.73000 -0.23	38.38	36.40	38.03	792,841
30 Dec 22	36.96000 -0.14	37.07	36.08	36.57	696,611
29 Dec 22	37.10000 +1.21	37.41	35.53	36.20	809,551
28 Dec 22	35.89000 -0.54	36.78	35.78	36.25	497,875
27 Dec 22	36.43000 -0.36	37.14	36.10	36.81	472,231
23 Dec 22	36.79000 -0.09	36.92	36.25	36.60	543,026
22 Dec 22	36.88000 -0.69	37.35	36.42	37.30	464,491
21 Dec 22	37.57000 +0.57	37.65	36.61	37.03	543,889
20 Dec 22	37.00000 -0.10	37.29	36.68	36.99	585,023
19 Dec 22	37.10000 -0.23	37.58	36.79	37.17	776,106
16 Dec 22	37.33000 -0.38	38.06	36.98	37.26	1,255,753
15 Dec 22	37.71000 -1.66	38.88	37.70	38.53	646,895
14 Dec 22	39.37000 -0.07	40.36	38.91	39.61	715,834
13 Dec 22	39.44000 -0.36	40.95	39.17	40.00	1,271,151
12 Dec 22	39.80000 +0.17	40.50	39.28	39.55	994,298
09 Dec 22	39.63000 +0.25	40.13	38.95	39.25	803,859
08 Dec 22	39.38000 +0.89	39.72	38.62	38.74	833,915
07 Dec 22	38.49000 +0.25	38.80	38.04	38.21	849,800
06 Dec 22	38.24000 -1.33	39.58	37.96	39.46	1,066,305
05 Dec 22	39.57000 -0.71	40.09	39.08	39.92	780,867
02 Dec 22	40.28000 +0.21	40.77	39.12	39.51	938,042
01 Dec 22	40.07000 +0.46	40.12	38.63	39.49	1,187,051
30 Nov 22	39.61000 +2.11	39.86	37.54	37.54	1,543,289
29 Nov 22	37.50000 -0.57	38.15	37.33	37.95	639,639
28 Nov 22	38.07000 -0.48	38.55	37.99	38.25	489,546
25 Nov 22	38.55000 +0.24	38.73	38.09	38.12	326,653
23 Nov 22	38.31000 +0.23	38.76	37.41	37.83	604,444
22 Nov 22	38.08000 +0.23	38.15	37.12	37.90	569,453
21 Nov 22	37.85000 -0.69	38.56	37.63	38.39	702,751
18 Nov 22	38.54000 -0.29	39.63	38.23	39.57	772,532
17 Nov 22	38.83000 -0.57	39.11	38.29	38.54	740,175
16 Nov 22	39.40000 -0.53	39.60	38.75	39.26	773,198
15 Nov 22	39.93000 +1.21	40.00	39.38	39.57	1,078,269
14 Nov 22	38.72000 -0.01	39.29	38.08	38.65	1,505,758
11 Nov 22	38.73000 +0.15	39.44	38.09	38.40	1,529,878
10 Nov 22	38.58000 +4.15	39.02	36.86	36.86	1,953,616
09 Nov 22	34.43000 -0.67	35.01	33.95	35.01	1,415,221
08 Nov 22	35.10000 +3.94	36.32	33.35	34.06	1,720,026
14 Oct 22	31.16000 -0.92	32.81	31.12	32.40	822,305
13 Oct 22	32.08000 +0.06	32.50	30.56	31.04	745,789
12 Oct 22	32.02000 +0.27	32.28	31.29	31.88	714,449
11 Oct 22	31.75000 -0.72	32.58	31.33	32.46	785,574
10 Oct 22	32.47000 -0.70	33.31	32.13	33.31	706,950
07 Oct 22	33.17000 -0.90	33.95	32.89	33.54	666,400
06 Oct 22	34.07000 -0.17	34.50	33.92	34.07	542,447
05 Oct 22	34.24000 -0.33	34.61	33.78	34.04	1,096,204
04 Oct 22	34.57000 +2.15	34.59	32.94	33.22	1,294,907
03 Oct 22	32.42000 +1.83	32.67	30.76	30.76	1,038,930
30 Sep 22	30.59000 -0.69	31.93	30.53	31.28	672,421
29 Sep 22	31.28000 -0.36	31.77	30.93	31.25	664,693
28 Sep 22	31.64000 +0.31	31.81	30.91	31.52	842,328
27 Sep 22	31.33000 -0.47	32.39	31.07	32.35	679,468
26 Sep 22	31.80000 +0.71	32.66	31.04	31.07	1,259,331
23 Sep 22	31.09000 -0.68	31.47	30.51	31.40	824,498
22 Sep 22	31.77000 -0.60	32.22	31.67	32.10	471,025
21 Sep 22	32.37000 -0.34	33.58	32.37	32.98	440,081
20 Sep 22	32.71000 -0.49	33.61	32.69	32.83	677,779
19 Sep 22	33.20000 -0.45	33.60	32.20	33.50	1,054,229
16 Sep 22	33.65000 -1.06	34.30	33.58	34.07	2,523,037
15 Sep 22	34.71000 -0.53	35.56	34.49	34.74	1,373,466
14 Sep 22	35.24000 -0.51	35.87	34.98	35.75	856,928
13 Sep 22	35.75000 -1.79	36.65	35.66	36.32	871,097
12 Sep 22	37.54000 -0.93	38.61	37.38	38.54	870,957
09 Sep 22	38.47000 +0.17	39.09	38.17	39.05	1,197,194
08 Sep 22	38.30000 +1.29	38.36	36.39	36.62	890,715
07 Sep 22	37.01000 +2.05	37.06	34.83	34.83	664,423
06 Sep 22	34.96000 -1.14	36.22	34.71	36.10	1,730,494
02 Sep 22	36.10000 +0.23	36.48	35.40	36.48	594,342
01 Sep 22	35.87000 -0.90	36.55	35.06	36.31	705,326
31 Aug 22	36.77000 +0.08	37.26	36.37	37.08	985,330
30 Aug 22	36.69000 -0.46	37.82	36.31	37.48	551,426
29 Aug 22	37.15000 -0.14	37.32	36.70	36.70	528,950
26 Aug 22	37.29000 -1.54	39.06	37.19	38.84	454,182
25 Aug 22	38.83000 +0.31	39.01	38.36	38.80	570,120
24 Aug 22	38.52000 +0.43	38.91	38.32	38.32	404,208
23 Aug 22	38.09000 -0.42	38.64	37.57	38.64	623,444
22 Aug 22	38.51000 -0.46	38.67	37.51	38.33	706,261
19 Aug 22	38.97000 -1.30	39.94	38.61	39.92	515,560
18 Aug 22	40.27000 +0.18	40.44	39.69	39.83	573,383
17 Aug 22	40.09000 -1.36	41.00	39.54	41.00	842,835
16 Aug 22	41.45000 -0.07	41.72	40.35	41.25	815,284
15 Aug 22	41.52000 +0.36	41.57	40.31	40.78	779,481
12 Aug 22	41.16000 +0.66	41.29	40.30	40.86	524,201
11 Aug 22	40.50000 -0.66	41.69	40.31	41.60	736,111
10 Aug 22	41.16000 +0.89	41.37	38.50	38.51	1,652,510
09 Aug 22	40.27000 -0.46	41.16	39.30	40.00	773,113
08 Aug 22	40.73000 -0.32	41.75	40.55	41.35	990,012
05 Aug 22	41.05000 -0.03	41.57	39.73	40.61	404,422
04 Aug 22	41.08000 +0.94	41.19	39.78	40.26	614,711
03 Aug 22	40.14000 +0.71	40.72	39.46	39.80	671,137
02 Aug 22	39.43000 +0.17	39.94	38.87	38.87	392,270
01 Aug 22	39.26000 -0.34	39.56	38.43	38.92	396,358
29 Jul 22	39.60000 +0.82	39.83	38.00	38.88	738,593
28 Jul 22	38.78000 +0.78	38.99	37.11	37.64	903,801
27 Jul 22	38.00000 +1.50	38.21	36.68	36.68	546,898
26 Jul 22	36.50000 -0.20	36.66	35.09	36.66	504,742
25 Jul 22	36.70000 +0.01	36.97	35.66	36.73	374,250
22 Jul 22	36.69000 -0.75	37.34	36.38	37.14	419,227
21 Jul 22	37.44000 +0.22	37.55	36.26	36.68	604,838
20 Jul 22	37.22000 +1.94	37.51	35.48	35.55	563,430
19 Jul 22	35.28000 +1.15	35.33	34.32	34.72	422,880
18 Jul 22	34.13000 -0.12	34.91	33.83	34.70	761,661
15 Jul 22	34.25000 +1.67	34.29	32.84	33.16	530,002
14 Jul 22	32.58000 -0.89	33.39	32.09	33.07	653,334
13 Jul 22	33.47000 -0.34	33.82	32.66	32.75	590,846
12 Jul 22	33.81000 -1.33	35.54	33.54	35.11	782,275
11 Jul 22	35.14000 -0.86	35.71	34.51	35.47	338,387
08 Jul 22	36.00000 +0.15	36.18	34.87	35.24	437,075
07 Jul 22	35.85000 +0.90	35.92	34.89	34.89	479,378
06 Jul 22	34.95000 -0.40	35.50	34.75	35.49	667,511
05 Jul 22	35.35000 +1.71	35.36	32.70	33.14	594,878
01 Jul 22	33.64000 +0.34	34.08	33.12	33.56	615,454
30 Jun 22	33.30000 -0.49	34.31	32.52	33.35	611,700
29 Jun 22	33.79000 -0.39	34.31	33.28	34.20	617,152
28 Jun 22	34.18000 -0.98	36.50	34.08	35.10	556,491
27 Jun 22	35.16000 -0.42	35.62	34.72	35.56	684,468
24 Jun 22	35.58000 +1.16	35.80	34.69	34.73	2,598,863
23 Jun 22	34.42000 +2.50	34.43	32.15	32.29	835,662
22 Jun 22	31.92000 +0.09	32.56	30.98	31.48	800,110
21 Jun 22	31.83000 -0.53	33.19	31.76	32.53	1,147,490
17 Jun 22	32.36000 +1.56	32.87	30.81	31.04	3,007,518
16 Jun 22	30.80000 -1.53	31.86	30.33	31.16	1,618,111
15 Jun 22	32.33000 +1.50	32.93	30.64	31.29	1,297,840
14 Jun 22	30.83000 -0.13	31.67	30.59	31.00	827,566
13 Jun 22	30.96000 -2.10	32.20	30.53	31.76	1,220,263
10 Jun 22	33.06000 -1.16	33.88	32.25	33.46	607,241
09 Jun 22	34.22000 -0.98	34.97	34.05	34.93	635,161
08 Jun 22	35.20000 -0.58	36.36	34.99	35.80	1,031,410
07 Jun 22	35.78000 +0.61	36.05	34.61	34.75	611,501
06 Jun 22	35.17000 -0.24	35.88	34.60	35.40	676,506
03 Jun 22	35.41000 -0.30	35.85	34.61	35.14	569,747
02 Jun 22	35.71000 +1.34	35.72	34.25	34.25	793,978
01 Jun 22	34.37000 -0.01	35.40	33.67	34.61	1,020,999
31 May 22	34.38000 +0.42	34.74	33.36	34.13	3,150,930
27 May 22	33.96000 +0.95	34.29	33.53	33.54	976,756
26 May 22	33.01000 +1.22	33.15	31.40	31.59	1,002,313
25 May 22	31.79000 +1.15	31.99	30.13	30.52	917,567
24 May 22	30.64000 -1.22	31.80	29.97	31.27	849,709
23 May 22	31.86000 -0.95	32.99	30.61	32.85	1,065,244
20 May 22	32.81000 +0.52	33.77	31.67	33.49	1,775,291
19 May 22	32.29000 +1.44	32.98	30.53	30.59	1,645,497
18 May 22	30.85000 -0.54	31.57	30.36	30.84	1,115,015
17 May 22	31.39000 +0.40	32.22	30.13	31.84	1,143,886
16 May 22	30.99000 -1.10	32.13	30.92	31.68	1,521,377
13 May 22	32.09000 +1.36	33.00	31.25	31.25	1,604,852
12 May 22	30.73000 +3.01	30.74	27.12	27.12	2,857,410
11 May 22	27.72000 -3.53	31.00	26.32	30.87	3,162,930
10 May 22	31.25000 -4.93	37.96	31.09	37.75	1,891,921
09 May 22	36.18000 -2.31	37.80	36.01	37.46	1,745,222
06 May 22	38.49000 -0.08	39.40	36.77	37.91	1,256,181
05 May 22	38.57000 -2.69	41.30	38.45	40.63	1,423,885
04 May 22	41.26000 +0.03	41.52	39.26	41.14	1,434,798
03 May 22	41.23000 -0.06	42.18	40.73	41.18	789,001
02 May 22	41.29000 -1.10	42.93	40.77	42.21	995,752
29 Apr 22	42.39000 -1.10	43.77	42.36	43.03	784,639
28 Apr 22	43.49000 +2.33	43.96	41.53	41.67	964,382
27 Apr 22	41.16000 -0.32	42.45	40.93	41.48	1,225,561
26 Apr 22	41.48000 -1.84	43.10	41.38	42.89	975,711
25 Apr 22	43.32000 +1.51	43.40	41.10	41.42	1,523,282
22 Apr 22	41.81000 -1.73	44.63	41.77	43.60	1,236,225
21 Apr 22	43.54000 +0.04	45.03	43.01	43.91	2,184,735
20 Apr 22	43.50000 -0.88	44.69	43.16	44.69	1,445,771
19 Apr 22	44.38000 +2.15	44.57	41.85	42.06	1,398,454
18 Apr 22	42.23000 +0.05	42.44	41.11	41.86	835,144
14 Apr 22	42.18000 -0.59	42.76	42.01	42.52	855,384
13 Apr 22	42.77000 +0.55	43.23	42.00	42.13	674,585
12 Apr 22	42.22000 -0.08	43.46	42.01	42.85	1,183,870
11 Apr 22	42.30000 -0.33	42.90	41.87	42.11	679,321
08 Apr 22	42.63000 -0.53	43.10	42.34	42.88	769,474
07 Apr 22	43.16000 +0.61	44.15	41.93	42.34	861,250
06 Apr 22	42.55000 -1.45	43.71	41.84	43.23	931,484
05 Apr 22	44.00000 -0.85	44.96	43.45	44.56	1,318,256
04 Apr 22	44.85000 +0.60	45.44	44.20	44.25	684,169
01 Apr 22	44.25000 +0.07	44.75	43.79	44.13	912,007
31 Mar 22	44.18000 -0.28	45.69	43.99	44.46	653,265
30 Mar 22	44.46000 -0.88	45.33	44.14	44.85	484,662
29 Mar 22	45.34000 +1.83	45.70	43.94	44.07	1,156,354
28 Mar 22	43.51000 +1.66	43.52	41.75	41.75	1,046,592
25 Mar 22	41.85000 -0.13	42.59	41.20	42.59	863,826
24 Mar 22	41.98000 +0.53	42.03	40.75	41.67	865,645
23 Mar 22	41.45000 -0.52	42.32	40.64	41.41	1,081,354
22 Mar 22	41.97000 +1.32	42.23	40.01	40.48	1,316,195
21 Mar 22	40.65000 -0.32	41.05	39.95	40.43	1,220,283
18 Mar 22	40.97000 +1.71	41.45	39.24	39.42	1,615,235
17 Mar 22	39.26000 +1.76	39.26	36.94	37.34	1,006,247
16 Mar 22	37.50000 +2.10	37.67	35.96	36.12	691,103
15 Mar 22	35.40000 +0.73	35.42	34.51	34.64	999,723
14 Mar 22	34.67000 -1.77	36.80	34.45	36.29	1,314,830
11 Mar 22	36.44000 -0.81	38.14	36.44	37.63	821,894
10 Mar 22	37.25000 -0.61	38.19	36.09	37.16	597,002
09 Mar 22	37.86000 +1.43	38.06	36.48	37.12	951,380
08 Mar 22	36.43000 -0.40	37.27	35.79	36.30	1,734,979
07 Mar 22	36.83000 -1.21	38.75	36.73	38.20	956,348
04 Mar 22	38.04000 -1.93	40.12	37.72	39.71	503,336
03 Mar 22	39.97000 -0.76	41.13	39.45	40.98	812,214
02 Mar 22	40.73000 +2.08	40.98	39.01	40.00	1,163,464
01 Mar 22	38.65000 +0.26	41.62	38.37	39.72	1,532,494
28 Feb 22	38.39000 -0.09	39.15	37.32	38.21	1,252,628
25 Feb 22	38.48000 +0.36	38.57	37.35	38.10	766,379
24 Feb 22	38.12000 +2.31	38.39	34.51	35.03	770,750
23 Feb 22	35.81000 -0.98	38.19	35.74	37.28	794,670
22 Feb 22	36.79000 -0.67	37.81	36.63	37.12	706,319
18 Feb 22	37.46000 -0.36	38.37	37.22	37.79	930,719
17 Feb 22	37.82000 -2.30	40.08	37.68	39.60	791,146
16 Feb 22	40.12000 -0.38	40.27	39.38	40.00	371,206
15 Feb 22	40.50000 +1.47	40.66	39.53	39.74	785,860
14 Feb 22	39.03000 -0.63	40.43	38.83	39.70	861,291
11 Feb 22	39.66000 -1.03	41.56	39.51	40.69	1,056,197
10 Feb 22	40.69000 -0.13	41.76	39.67	39.81	1,009,528
09 Feb 22	40.82000 +1.68	40.87	39.62	39.62	511,303
08 Feb 22	39.14000 +0.68	39.30	37.82	38.19	564,085
07 Feb 22	38.46000 -0.22	40.01	38.21	38.88	732,632
04 Feb 22	38.68000 +0.79	39.04	37.62	37.85	421,447
03 Feb 22	37.89000 -1.92	39.35	37.83	38.73	822,497
02 Feb 22	39.81000 -0.52	40.63	39.29	40.43	526,043
01 Feb 22	40.33000 +0.16	40.55	39.04	40.16	780,176
31 Jan 22	40.17000 +2.04	40.27	38.23	38.43	794,349
28 Jan 22	38.13000 +1.04	38.20	36.05	37.20	1,117,660
27 Jan 22	37.09000 -0.75	38.74	36.88	38.14	1,323,569
26 Jan 22	37.84000 -0.30	40.01	37.53	38.84	1,202,404
25 Jan 22	38.14000 -1.66	39.56	37.85	39.48	1,602,505
24 Jan 22	39.80000 +1.29	39.87	36.64	37.51	1,677,780
21 Jan 22	38.51000 -0.21	39.46	37.64	38.30	1,312,165
20 Jan 22	38.72000 -0.16	40.81	38.39	39.26	780,151
19 Jan 22	38.88000 +0.06	40.49	38.79	39.28	836,378
18 Jan 22	38.82000 -0.46	39.78	38.36	38.65	1,338,275
14 Jan 22	39.28000 -1.11	41.07	38.34	40.10	752,767
13 Jan 22	40.39000 -2.20	42.98	40.27	42.63	998,942
12 Jan 22	42.59000 -0.90	43.90	42.09	43.64	1,035,749
11 Jan 22	43.49000 +0.54	44.71	42.42	42.90	1,051,033
10 Jan 22	42.95000 +0.25	42.99	41.20	42.00	1,256,924
07 Jan 22	42.70000 -1.25	44.52	42.60	43.66	855,282
06 Jan 22	43.95000 -0.12	44.54	42.78	44.00	1,022,666
05 Jan 22	44.07000 -1.98	46.15	43.59	45.93	1,347,973
04 Jan 22	46.05000 -2.50	48.45	45.07	48.45	1,199,264
03 Jan 22	48.55000 +0.22	48.91	46.91	48.35	982,799
31 Dec 21	48.33000 -0.67	49.90	48.26	48.83	479,085
30 Dec 21	49.00000 +0.34	49.81	48.40	48.66	933,508
29 Dec 21	48.66000 -0.08	48.89	47.70	48.60	431,892
28 Dec 21	48.74000 -1.01	50.44	48.57	49.71	582,404
27 Dec 21	49.75000 -0.06	50.09	49.32	49.83	285,039
23 Dec 21	49.81000 -0.10	50.25	48.96	49.45	377,245
22 Dec 21	49.91000 +0.34	50.19	49.01	49.60	629,820
21 Dec 21	49.57000 +2.09	49.57	47.46	48.22	724,684
20 Dec 21	47.48000 -1.84	48.69	47.20	48.15	502,692
17 Dec 21	49.32000 +2.32	49.77	45.97	46.49	3,028,948
16 Dec 21	47.00000 -1.04	49.50	46.85	48.35	1,218,317
15 Dec 21	48.04000 +1.06	48.04	45.99	46.77	831,494
14 Dec 21	46.98000 -0.64	48.84	46.41	46.84	653,326
13 Dec 21	47.62000 +0.28	48.44	47.00	47.20	793,140
10 Dec 21	47.34000 -0.29	49.01	47.18	48.20	691,616
09 Dec 21	47.63000 -1.86	49.80	47.50	49.21	775,424
08 Dec 21	49.49000 -0.22	50.20	49.00	49.75	1,034,686
07 Dec 21	49.71000 +1.37	50.84	49.04	49.04	1,327,424
06 Dec 21	48.34000 +1.69	48.51	45.68	46.66	1,336,867
03 Dec 21	46.65000 -0.57	48.90	45.87	48.15	1,145,258
02 Dec 21	47.22000 +0.37	48.11	46.48	46.48	776,186
01 Dec 21	46.85000 -1.14	50.28	46.81	49.15	1,367,329
30 Nov 21	47.99000 -2.07	50.44	47.78	49.98	1,353,930
29 Nov 21	50.06000 +0.68	50.96	49.33	49.42	1,060,461
26 Nov 21	49.38000 -1.58	50.93	49.07	50.71	342,300
24 Nov 21	50.96000 -0.72	52.49	49.85	52.49	1,058,154
23 Nov 21	51.68000 +0.15	52.09	50.22	50.97	1,041,474
22 Nov 21	51.53000 -3.64	56.39	51.44	55.42	1,539,713
19 Nov 21	55.17000 -1.38	57.19	55.10	56.50	1,054,681
18 Nov 21	56.55000 -2.56	58.68	56.24	58.68	1,053,600
17 Nov 21	59.11000 +0.32	60.20	58.74	59.02	1,249,368
16 Nov 21	58.79000 +0.66	58.93	57.89	57.95	787,350
15 Nov 21	58.13000 +1.17	58.53	57.05	57.71	470,262
12 Nov 21	56.96000 +0.20	57.42	56.05	57.10	1,034,322
11 Nov 21	56.76000 -0.42	58.37	56.57	57.57	772,045
10 Nov 21	57.18000 -3.08	59.44	56.52	59.44	1,528,360
09 Nov 21	60.26000 -0.24	62.37	59.00	62.37	1,466,542
08 Nov 21	60.50000 +1.87	60.52	59.31	59.37	1,231,008
05 Nov 21	58.63000 -1.33	60.04	58.17	60.00	511,959
04 Nov 21	59.96000 +1.09	60.01	58.84	59.19	588,174
03 Nov 21	58.87000 +0.53	59.12	57.63	58.45	510,203
02 Nov 21	58.34000 -0.16	58.75	57.13	58.75	1,265,167
01 Nov 21	58.50000 -0.65	59.96	58.03	59.30	435,494
29 Oct 21	59.15000 +0.06	59.70	58.79	58.79	487,288
28 Oct 21	59.09000 +1.30	59.10	57.66	57.82	398,915
27 Oct 21	57.79000 -1.05	59.26	57.76	58.84	428,553
26 Oct 21	58.84000 +0.43	59.64	58.66	58.96	451,752
25 Oct 21	58.41000 -0.66	59.33	57.84	59.00	629,453
22 Oct 21	59.07000 +0.72	59.53	58.57	58.59	438,204
21 Oct 21	58.35000 +0.56	58.51	57.65	57.92	485,065
20 Oct 21	57.79000 -0.10	58.54	57.48	58.44	778,645
19 Oct 21	57.89000 +1.37	57.91	56.60	56.97	535,323
18 Oct 21	56.52000 -0.92	57.31	55.80	57.21	934,680
15 Oct 21	57.44000 +0.09	57.68	56.81	57.20	858,728
14 Oct 21	57.35000 +0.15	58.49	57.18	57.85	1,011,830
13 Oct 21	57.20000 +0.62	58.17	56.78	58.17	675,989
12 Oct 21	56.58000 +0.06	57.27	56.15	56.86	747,752
11 Oct 21	56.52000 -0.88	57.77	56.35	57.06	504,630
08 Oct 21	57.40000 -1.30	58.75	56.87	58.75	718,746
07 Oct 21	58.70000 +0.13	59.77	58.58	59.11	648,773
06 Oct 21	58.57000 -0.14	58.58	57.28	57.91	745,667
05 Oct 21	58.71000 -0.17	59.29	58.57	59.01	1,117,431
04 Oct 21	58.88000 -2.52	60.99	57.75	60.85	880,433
01 Oct 21	61.40000 +0.76	61.64	59.81	60.79	604,830
30 Sep 21	60.64000 +0.53	61.46	59.89	60.63	754,948
29 Sep 21	60.11000 -0.92	62.37	60.07	61.58	853,328
28 Sep 21	61.03000 -1.74	62.24	60.05	61.80	1,498,154
27 Sep 21	62.77000 -1.38	64.00	62.43	63.71	1,453,997
24 Sep 21	64.15000 -1.05	65.03	63.36	64.54	1,407,264
23 Sep 21	65.20000 +0.21	65.92	64.92	65.12	988,822
22 Sep 21	64.99000 +0.21	66.85	64.07	64.96	925,105
21 Sep 21	64.78000 +0.88	66.01	64.30	64.45	2,079,964
20 Sep 21	63.90000 -3.89	66.87	63.40	65.91	2,190,372
17 Sep 21	67.79000 -1.04	70.18	66.59	68.88	14,517,144
16 Sep 21	68.83000 -2.34	71.30	68.74	71.21	3,078,733
15 Sep 21	71.17000 +2.02	71.92	67.33	69.17	3,749,404
14 Sep 21	69.15000 +0.32	69.99	68.01	69.06	2,029,343
13 Sep 21	68.83000 -0.22	69.73	67.69	69.25	1,175,496
10 Sep 21	69.05000 -0.12	70.00	68.34	70.00	1,230,047
09 Sep 21	69.17000 +0.82	70.00	68.29	68.35	1,672,406
08 Sep 21	68.35000 -0.64	69.83	67.83	68.82	1,903,053
07 Sep 21	68.99000 +1.81	69.93	67.53	67.69	3,383,831
03 Sep 21	67.18000 +0.82	67.85	66.10	66.10	807,365
02 Sep 21	66.36000 +0.16	66.82	65.81	66.69	628,006
01 Sep 21	66.20000 +1.71	66.79	64.58	64.77	1,226,062
31 Aug 21	64.49000 -0.18	64.60	63.43	64.57	1,359,627
30 Aug 21	64.67000 -0.39	66.88	64.32	66.05	426,794
27 Aug 21	65.06000 +1.81	65.26	61.31	62.01	1,151,169
26 Aug 21	63.25000 -1.49	68.45	62.06	64.81	3,896,440
25 Aug 21	64.74000 +0.64	64.80	64.32	64.37	542,856
24 Aug 21	64.10000 +0.46	64.91	64.00	64.75	696,549
23 Aug 21	63.64000 -0.65	64.40	63.27	64.09	675,591
20 Aug 21	64.29000 +0.50	65.30	63.83	63.85	766,518
19 Aug 21	63.79000 +0.87	64.58	61.99	62.37	602,873
18 Aug 21	62.92000 +0.32	63.70	62.04	62.52	575,006
17 Aug 21	62.60000 -0.40	62.66	61.40	62.33	1,114,037
16 Aug 21	63.00000 -1.15	64.45	62.56	64.45	742,972
13 Aug 21	64.15000 +0.76	64.74	63.51	63.61	621,173
12 Aug 21	63.39000 +0.80	64.00	61.91	62.43	665,537
11 Aug 21	62.59000 -1.82	64.30	60.99	62.55	1,129,880
10 Aug 21	64.41000 -0.49	65.71	63.07	64.48	1,221,144
09 Aug 21	64.90000 +2.03	65.39	62.96	63.10	1,277,627
06 Aug 21	62.87000 +0.02	63.19	62.28	63.01	1,271,408
05 Aug 21	62.85000 +1.40	62.93	61.53	61.58	924,102
04 Aug 21	61.45000 +0.13	61.79	61.10	61.65	907,309
03 Aug 21	61.32000 +0.34	61.37	59.98	60.93	1,017,221
02 Aug 21	60.98000 +0.17	61.43	60.31	60.98	1,115,294
30 Jul 21	60.81000 -0.06	61.25	59.99	60.43	651,278
29 Jul 21	60.87000 +0.85	61.88	60.01	60.26	502,427
28 Jul 21	60.02000 -0.21	60.33	59.74	60.28	1,481,567
27 Jul 21	60.23000 -0.90	61.37	58.89	61.33	1,136,106
26 Jul 21	61.13000 +0.19	61.82	60.83	61.30	1,016,075
23 Jul 21	60.94000 -0.10	61.45	60.43	61.24	369,786
22 Jul 21	61.04000 +0.45	61.59	60.48	60.98	668,036
21 Jul 21	60.59000 -0.15	61.34	60.16	61.17	642,020
20 Jul 21	60.74000 +1.91	60.95	58.70	59.08	934,302
19 Jul 21	58.83000 -0.07	59.43	57.19	57.93	830,893
16 Jul 21	58.90000 -0.85	60.00	58.69	59.62	1,368,606
15 Jul 21	59.75000 -1.77	61.87	59.56	61.09	1,210,542
14 Jul 21	61.52000 -2.00	64.08	61.39	63.71	1,155,798
13 Jul 21	63.52000 -0.42	64.82	63.15	63.96	773,523
12 Jul 21	63.94000 -0.26	65.00	63.19	65.00	1,282,573
09 Jul 21	64.20000 +0.39	64.92	63.28	64.25	733,462
08 Jul 21	63.81000 -1.96	64.97	62.05	64.97	1,630,146
07 Jul 21	65.77000 -0.07	66.73	64.77	65.94	1,035,127
06 Jul 21	65.84000 +1.01	65.87	64.80	64.99	780,444
02 Jul 21	64.83000 +1.33	64.91	63.80	63.84	652,448
01 Jul 21	63.50000 -1.28	64.44	62.18	64.30	1,112,933
30 Jun 21	64.78000 +0.39	65.54	63.84	64.34	1,280,123
29 Jun 21	64.39000 +2.48	64.96	61.92	61.99	2,048,861
28 Jun 21	61.91000 +1.06	62.40	60.66	61.15	1,221,643
25 Jun 21	60.85000 -0.99	62.10	60.50	61.85	9,986,806
24 Jun 21	61.84000 +0.19	62.42	60.95	61.69	3,401,269
23 Jun 21	61.65000 -4.33	64.35	61.03	62.88	5,110,343
22 Jun 21	65.98000 -0.46	66.88	65.28	66.49	3,399,517
21 Jun 21	66.44000 +2.53	67.00	63.86	63.86	4,116,248
18 Jun 21	63.91000 -1.24	65.36	63.41	63.41	3,590,516
17 Jun 21	65.15000 -0.04	65.81	64.35	64.89	3,597,440
16 Jun 21	65.19000 +0.84	65.49	63.23	64.06	4,160,473
15 Jun 21	64.35000 +0.92	64.49	63.24	63.84	1,801,311
14 Jun 21	63.43000 -0.35	63.94	62.25	63.90	2,263,728
11 Jun 21	63.78000 +0.09	64.08	62.69	63.56	1,970,051
10 Jun 21	63.69000 +0.98	63.81	62.15	62.65	1,483,924
09 Jun 21	62.71000 +0.24	63.95	62.50	62.50	1,605,909
08 Jun 21	62.47000 +0.11	63.71	61.76	62.16	1,467,290
07 Jun 21	62.36000 +0.66	63.51	61.34	62.73	2,121,295
04 Jun 21	61.70000 +1.35	61.81	59.44	60.42	1,913,817
03 Jun 21	60.35000 +0.95	60.66	57.48	58.12	1,656,086
02 Jun 21	59.40000 +0.86	60.00	58.14	58.52	1,842,213
01 Jun 21	58.54000 +1.18	58.66	57.16	57.86	1,236,633
28 May 21	57.36000 -0.16	58.18	57.12	57.29	1,263,412
27 May 21	57.52000 +1.49	57.65	55.44	56.54	10,652,469
26 May 21	56.03000 -0.52	57.17	55.44	56.51	2,007,365
25 May 21	56.55000 +1.58	56.91	54.74	55.00	2,557,222
24 May 21	54.97000 +1.81	55.00	52.95	52.95	1,562,768
21 May 21	53.16000 +0.95	53.45	52.55	52.83	1,636,687
20 May 21	52.21000 +0.21	53.01	51.48	52.00	1,826,279
19 May 21	52.00000 +0.34	52.12	50.13	50.13	939,342
18 May 21	51.66000 +1.56	52.50	50.33	50.67	1,541,706
17 May 21	50.10000 +0.14	51.43	48.74	48.74	1,572,787
14 May 21	49.96000 +1.85	50.64	48.54	48.54	1,623,735
13 May 21	48.11000 -1.21	50.48	47.45	48.87	1,817,941
12 May 21	49.32000 +3.45	50.16	45.51	46.39	2,627,995
11 May 21	45.87000 +0.25	46.49	41.66	45.00	2,056,156
10 May 21	45.62000 -2.85	48.75	45.55	48.59	1,182,816
07 May 21	48.47000 +0.12	49.56	48.06	48.35	735,465
06 May 21	48.35000 -1.94	50.50	47.51	50.10	966,790
05 May 21	50.29000 -0.38	51.15	49.80	51.15	714,050
04 May 21	50.67000 -1.06	51.48	49.85	51.18	876,354
03 May 21	51.73000 +0.53	52.10	49.88	49.88	493,496
30 Apr 21	51.20000 +0.27	51.50	50.30	50.73	519,255
29 Apr 21	50.93000 -0.74	52.05	50.52	52.00	488,686
28 Apr 21	51.67000 -0.19	52.19	51.29	52.02	828,632
27 Apr 21	51.86000 +0.24	51.96	50.24	50.60	612,711
26 Apr 21	51.62000 +0.84	52.18	50.47	50.47	1,053,324
23 Apr 21	50.78000 +0.38	51.01	50.06	50.42	655,871
22 Apr 21	50.40000 -0.54	51.58	49.87	51.05	1,084,534
21 Apr 21	50.94000 +1.23	51.26	49.41	49.68	1,296,419
20 Apr 21	49.71000 -0.22	50.65	49.35	50.25	900,918
19 Apr 21	49.93000 -0.72	50.89	49.71	50.34	978,924
16 Apr 21	50.65000 +0.86	50.93	49.22	49.99	859,611
15 Apr 21	49.79000 -0.08	50.32	48.98	50.00	684,946
14 Apr 21	49.87000 -0.11	50.08	49.18	49.67	552,854
13 Apr 21	49.98000 +0.11	50.09	49.01	49.40	717,699
12 Apr 21	49.87000 +0.88	49.95	46.33	48.99	805,866
09 Apr 21	48.99000 +0.01	49.47	48.01	48.30	603,778
08 Apr 21	48.98000 +0.82	49.40	47.89	48.00	789,563
07 Apr 21	48.16000 +0.05	48.78	47.04	48.02	352,627
06 Apr 21	48.11000 +0.21	49.17	47.99	48.26	604,897
05 Apr 21	47.90000 -0.04	48.88	47.24	48.20	603,782
01 Apr 21	47.94000 +1.01	48.49	46.28	47.06	735,914
31 Mar 21	46.93000 +1.61	48.49	45.08	45.73	927,778
30 Mar 21	45.32000 +0.73	45.55	44.25	44.42	550,672
29 Mar 21	44.59000 +0.06	46.00	43.60	44.47	400,497
26 Mar 21	44.53000 +0.12	45.04	43.23	44.47	283,085
25 Mar 21	44.41000 +1.83	45.00	41.50	42.00	759,530
24 Mar 21	42.58000 -0.41	44.04	42.16	43.29	482,737
23 Mar 21	42.99000 -0.92	44.63	42.30	43.67	458,548
22 Mar 21	43.91000 +1.89	44.01	38.63	40.27	1,075,232
19 Mar 21	42.02000 -0.61	43.38	41.34	42.16	764,731
18 Mar 21	42.63000 -1.23	43.85	40.63	43.40	575,168
17 Mar 21	43.86000 -0.30	45.05	42.69	43.67	666,273
16 Mar 21	44.16000 -1.83	46.50	43.53	45.99	827,693
15 Mar 21	45.99000 -0.84	46.97	45.27	46.83	545,632
12 Mar 21	46.83000 +2.03	47.12	44.83	45.00	505,086
11 Mar 21	44.80000 +0.04	46.37	44.77	45.11	852,362
10 Mar 21	44.76000 +1.39	45.20	43.70	44.50	567,571
09 Mar 21	43.37000 +0.42	44.49	42.00	43.81	628,747
08 Mar 21	42.95000 -4.22	48.00	42.26	46.68	707,480
05 Mar 21	47.17000 +1.14	47.91	44.44	46.73	481,434
04 Mar 21	46.03000 -0.14	47.70	44.79	46.33	931,279
03 Mar 21	46.17000 +0.20	47.53	44.92	46.45	647,180
02 Mar 21	45.97000 +1.47	46.94	44.02	44.65	699,530
01 Mar 21	44.50000 +0.14	46.62	44.05	45.19	564,755
26 Feb 21	44.36000 -2.37	48.34	44.00	47.87	235,976
25 Feb 21	46.73000 -3.01	49.74	46.04	49.27	727,060
24 Feb 21	49.74000 +1.71	49.99	46.51	48.01	891,573
23 Feb 21	48.03000 +1.99	48.28	42.67	44.84	815,927
22 Feb 21	46.04000 -1.01	47.55	44.98	46.20	642,849
19 Feb 21	47.05000 +0.46	48.40	44.92	46.59	346,834
18 Feb 21	46.59000 -0.71	47.52	44.64	47.52	196,834
17 Feb 21	47.30000 -1.24	48.52	46.23	47.76	191,832
16 Feb 21	48.54000 +0.25	49.75	47.65	47.67	310,866
12 Feb 21	48.29000 +0.60	49.55	46.03	47.57	225,155
11 Feb 21	47.69000 -1.21	49.65	47.21	49.03	174,331
10 Feb 21	48.90000 +2.10	49.34	46.44	47.26	704,914
09 Feb 21	46.80000 +0.46	48.20	45.10	45.87	381,041
08 Feb 21	46.34000 -0.34	47.94	46.25	47.08	374,882
05 Feb 21	46.68000 +0.40	48.97	46.36	46.98	545,800
04 Feb 21	46.28000 +0.69	46.95	45.35	46.04	432,764
03 Feb 21	45.59000 +0.69	46.22	44.02	44.95	831,231
02 Feb 21	44.90000 +2.25	45.13	42.64	43.34	606,343
01 Feb 21	42.65000 +3.36	42.92	39.50	39.90	682,037
29 Jan 21	39.29000 -2.17	42.14	38.86	41.50	610,969
28 Jan 21	41.46000 +2.10	43.94	40.17	40.17	687,700
27 Jan 21	39.36000 -2.83	43.14	39.29	41.56	890,685
26 Jan 21	42.19000 -0.88	43.86	42.10	43.85	765,343
25 Jan 21	43.07000 -2.78	47.08	41.85	45.96	1,094,029
22 Jan 21	45.85000 +1.62	46.41	42.27	43.61	3,591,618
21 Jan 21	44.23000 -3.39	45.79	42.90	44.92	1,914,474
20 Jan 21	47.62000 -2.88	50.66	46.85	50.00	569,945
19 Jan 21	50.50000 -1.07	51.77	48.56	51.61	727,164
15 Jan 21	51.57000 -1.09	52.59	48.57	52.27	638,037
14 Jan 21	52.66000 +0.66	54.62	51.09	52.43	833,581
13 Jan 21	52.00000 -1.29	53.85	51.36	53.02	350,628
12 Jan 21	53.29000 +4.14	53.83	49.05	49.88	460,193
11 Jan 21	49.15000 +1.04	50.70	47.31	47.78	295,617
08 Jan 21	48.11000 +1.77	51.53	47.76	48.58	369,599
07 Jan 21	46.34000 +2.34	46.35	44.50	44.96	240,886
06 Jan 21	44.00000 +1.20	45.38	41.10	42.48	341,585
05 Jan 21	42.80000 +2.12	42.81	39.49	41.29	294,943
04 Jan 21	40.68000 +0.17	44.63	39.74	41.75	388,304
31 Dec 20	40.51000 +0.67	41.17	39.03	39.61	390,699
30 Dec 20	39.84000 +1.29	39.85	37.84	38.48	187,438
29 Dec 20	38.55000 +0.45	38.84	37.36	38.10	183,402
28 Dec 20	38.10000 -0.38	39.19	37.12	38.90	173,305
24 Dec 20	38.48000 -1.00	39.90	37.71	39.53	69,759
23 Dec 20	39.48000 +0.62	39.49	37.86	38.70	257,511
22 Dec 20	38.86000 +1.39	38.87	36.57	37.32	208,026
21 Dec 20	37.47000 +0.06	38.61	36.50	37.04	239,107
18 Dec 20	37.41000 +0.68	37.86	36.13	36.86	282,864
17 Dec 20	36.73000 +1.07	37.18	35.05	35.58	167,757
16 Dec 20	35.66000 +1.06	35.87	33.76	34.58	239,070
15 Dec 20	34.60000 -1.65	36.54	33.92	36.02	432,220
14 Dec 20	36.25000 -0.23	36.95	35.01	36.53	542,013
11 Dec 20	36.48000 +0.22	36.87	35.60	35.96	200,817
10 Dec 20	36.26000 +0.73	36.49	34.68	35.46	241,052
09 Dec 20	35.53000 +1.21	35.77	33.81	34.58	450,779
08 Dec 20	34.32000 +0.38	34.37	33.55	33.88	885,132
07 Dec 20	33.94000 -0.22	34.19	33.20	34.15	256,228
04 Dec 20	34.16000 +0.80	34.83	33.05	33.44	503,349
03 Dec 20	33.36000 -1.12	34.86	33.01	34.56	257,154
02 Dec 20	34.48000 -0.62	35.02	34.11	35.02	180,943
01 Dec 20	35.10000 -0.17	35.85	34.77	35.59	374,125
30 Nov 20	35.27000 -0.23	35.93	34.60	35.61	414,096
27 Nov 20	35.50000 -0.17	36.00	35.33	35.63	57,179
25 Nov 20	35.67000 +0.09	36.14	35.12	35.63	213,326
24 Nov 20	35.58000 +0.44	36.13	35.09	35.11	191,479
23 Nov 20	35.14000 -0.41	36.28	34.55	36.11	604,381
20 Nov 20	35.55000 +0.43	36.14	34.98	35.12	610,245
19 Nov 20	35.12000 +0.95	35.41	33.80	34.12	671,149
18 Nov 20	34.17000 -1.20	36.14	32.92	35.50	710,698
17 Nov 20	35.37000 +0.87	35.50	33.99	34.50	681,940
16 Nov 20	34.50000 +1.40	34.99	33.00	33.26	714,147
13 Nov 20	33.10000 +0.85	33.19	31.35	31.45	3,566,590
12 Nov 20	32.25000 -1.74	33.35	31.14	33.23	1,014,755
11 Nov 20	33.99000 -3.12	37.10	32.01	35.32	743,037
10 Nov 20	37.11000 -0.73	38.28	35.31	38.28	157,918
09 Nov 20	37.84000 +0.91	38.49	36.96	37.83	118,276
06 Nov 20	36.93000 +0.24	37.43	36.04	36.04	151,178
05 Nov 20	36.69000 +1.28	37.75	35.96	35.97	99,648
04 Nov 20	35.41000 -0.55	36.06	34.24	35.99	135,085
03 Nov 20	35.96000 +0.18	36.86	35.25	35.81	91,875
02 Nov 20	35.78000 +0.72	37.48	34.68	35.42	148,567
30 Oct 20	35.06000 +0.23	36.39	34.50	34.52	155,732
29 Oct 20	34.83000 +0.63	35.25	33.26	34.51	224,638
28 Oct 20	34.20000 -1.35	35.55	33.33	35.17	258,745
27 Oct 20	35.55000 -0.87	36.99	35.31	36.83	209,499
26 Oct 20	36.42000 -0.05	37.40	35.57	36.21	147,943
23 Oct 20	36.47000 +0.97	36.75	35.38	35.52	178,060
22 Oct 20	35.50000 -2.21	38.85	35.40	37.86	272,855
21 Oct 20	37.71000 -0.52	39.93	35.82	38.58	267,361
20 Oct 20	38.23000 +0.41	40.82	37.71	37.71	626,131
19 Oct 20	37.82000 -2.17	39.92	36.70	39.63	333,704
16 Oct 20	39.99000 +0.80	40.38	39.20	39.49	202,988
15 Oct 20	39.19000 +2.02	39.89	35.17	37.53	268,060
14 Oct 20	37.17000 +2.88	39.03	34.30	34.81	685,598
13 Oct 20	34.29000 +2.11	34.83	31.90	32.07	96,842
12 Oct 20	32.18000 +1.79	32.45	30.44	30.85	194,603
09 Oct 20	30.39000 +0.02	30.89	30.00	30.56	143,808
08 Oct 20	30.37000 +0.30	30.75	29.82	30.10	452,581
07 Oct 20	30.07000 -0.12	30.49	29.68	30.01	240,452
06 Oct 20	30.19000 +0.27	30.32	29.50	30.15	507,898
05 Oct 20	29.92000 -0.25	30.50	29.50	30.40	361,422
02 Oct 20	30.17000 -0.33	30.44	29.15	29.18	140,051
01 Oct 20	30.50000 -0.90	32.99	29.24	31.48	315,811
30 Sep 20	31.40000 +1.38	31.40	29.05	30.02	379,652
29 Sep 20	30.02000 -2.10	32.09	28.64	30.81	572,797
28 Sep 20	32.12000 -2.67	35.35	30.30	35.14	795,398
25 Sep 20	34.79000 +2.79	35.25	31.00	31.31	335,925
24 Sep 20	32.00000 -1.49	33.50	30.16	30.19	701,902
23 Sep 20	33.49000 +0.00	33.49	27.00	28.00	7,934,441

Bentley Systems Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	38.13000 +1.40	38.40	36.65	36.98	2,927,082
19 Oct 26	36.73000 +1.36	36.85	35.11	35.22	1,864,770
16 Oct 26	35.37000 -0.86	36.86	35.10	36.77	1,661,411
15 Oct 26	36.23000 +1.14	36.48	35.15	35.15	3,427,704
14 Oct 26	35.09000 +0.03	35.42	34.67	34.93	1,525,947
13 Oct 26	35.06000 -0.09	35.86	35.04	35.26	1,486,479
12 Oct 26	35.15000 +0.18	35.68	35.03	35.32	1,603,201
09 Oct 26	34.97000 +0.15	35.35	34.80	34.98	1,589,328
08 Oct 26	34.82000 -0.33	35.47	34.22	35.47	2,262,327
07 Oct 26	35.15000 -0.82	35.98	34.72	35.98	2,384,355
06 Oct 26	35.97000 +1.22	36.30	34.54	34.92	3,385,556
05 Oct 26	34.75000 +2.52	35.45	33.28	33.61	4,247,469
02 Oct 26	32.23000 -0.52	33.00	32.13	32.97	1,573,946
01 Oct 26	32.75000 +0.80	33.00	32.16	32.68	1,958,713
30 Sep 26	31.95000 +0.83	32.11	30.95	31.03	1,771,327
29 Sep 26	31.12000 -0.17	31.68	30.75	31.30	3,189,860
28 Sep 26	31.29000 -0.15	31.32	30.36	31.00	2,217,122
25 Sep 26	31.44000 -0.46	32.18	31.38	31.72	1,889,155
24 Sep 26	31.90000 -0.82	32.80	31.72	32.80	1,678,274
23 Sep 26	32.72000 +0.86	33.05	31.63	31.89	3,108,408
22 Sep 26	31.86000 -0.10	32.69	31.40	32.51	2,651,844
21 Sep 26	31.96000 -0.62	32.88	31.87	32.52	3,016,370
18 Sep 26	32.58000 +1.17	32.82	31.19	31.50	9,465,540
17 Sep 26	31.41000 +0.31	31.44	30.70	31.01	1,778,939
16 Sep 26	31.10000 -0.78	31.74	30.66	31.65	2,831,233
15 Sep 26	31.88000 +0.18	32.10	31.24	31.65	4,187,433
14 Sep 26	31.70000 +0.73	32.35	31.50	31.88	2,423,878
11 Sep 26	30.97000 -0.03	31.27	30.61	30.97	1,827,950
10 Sep 26	31.00000 -1.01	32.31	30.87	32.01	2,551,799
09 Sep 26	32.01000 -0.83	32.86	31.61	32.73	2,293,342
08 Sep 26	32.84000 -0.87	33.68	32.50	33.32	2,468,739
04 Sep 26	33.71000 -1.88	35.28	33.06	35.24	2,634,865
03 Sep 26	35.59000 +0.47	36.49	35.45	35.70	1,544,659
02 Sep 26	35.12000 -0.50	35.84	34.98	35.56	1,151,946
01 Sep 26	35.62000 -1.13	36.67	35.51	36.31	1,590,166
31 Aug 26	36.75000 -0.55	37.42	36.72	37.10	2,119,607
28 Aug 26	37.30000 -0.31	38.00	36.95	37.48	2,430,153
27 Aug 26	37.61000 +0.67	38.43	37.36	37.49	2,502,325
26 Aug 26	36.94000 +0.04	37.31	36.24	36.24	1,656,065
25 Aug 26	36.90000 -0.78	37.79	36.57	37.08	2,055,134
24 Aug 26	37.68000 +0.60	37.95	36.82	37.15	2,091,291
21 Aug 26	37.08000 +0.68	37.33	35.79	36.40	1,658,791
20 Aug 26	36.40000 +0.48	36.51	35.19	35.94	2,319,159
19 Aug 26	35.92000 +1.28	36.35	34.60	34.71	2,482,524
18 Aug 26	34.64000 -0.10	35.56	34.56	35.19	1,478,691
17 Aug 26	34.74000 -1.50	35.78	34.63	35.54	1,702,728
14 Aug 26	36.24000 -0.32	37.10	35.77	36.84	2,611,140
13 Aug 26	36.56000 +0.83	36.99	34.33	35.78	3,121,727
12 Aug 26	35.73000 -0.52	36.64	35.33	36.22	2,799,837
11 Aug 26	36.25000 +0.94	36.27	34.89	34.95	3,064,335
10 Aug 26	35.31000 +0.10	35.88	34.75	35.03	2,017,899
07 Aug 26	35.21000 -0.15	36.28	34.91	36.05	3,012,931
06 Aug 26	35.36000 -0.68	35.82	33.81	34.02	3,584,295
05 Aug 26	36.04000 -0.04	36.53	35.22	36.31	2,613,140
04 Aug 26	36.08000 +0.19	36.19	35.36	35.40	3,462,028
03 Aug 26	35.89000 +0.45	36.68	34.26	36.13	2,807,843
31 Jul 26	35.44000 +0.23	35.58	34.10	34.63	2,539,247
30 Jul 26	35.21000 -1.75	36.15	34.78	36.15	2,545,796
29 Jul 26	36.96000 +1.12	37.26	35.90	36.19	4,501,304
28 Jul 26	35.84000 +2.13	36.22	34.00	34.21	3,794,167
27 Jul 26	33.71000 +2.31	33.99	31.87	31.97	3,340,011
24 Jul 26	31.40000 +1.28	31.49	30.41	30.41	2,411,973
23 Jul 26	30.12000 +0.38	30.39	29.53	29.91	3,057,249
22 Jul 26	29.74000 -1.52	31.45	29.44	31.36	2,006,521
21 Jul 26	31.26000 -1.09	32.25	31.18	31.55	1,578,558
20 Jul 26	32.35000 +0.01	32.92	31.65	31.98	2,114,663
17 Jul 26	32.34000 -0.77	33.42	32.14	32.68	3,056,560
16 Jul 26	33.11000 +1.57	33.32	31.60	32.00	2,323,996
15 Jul 26	31.54000 +0.39	32.71	31.20	31.50	2,850,801
14 Jul 26	31.15000 -0.60	31.98	30.51	30.63	2,765,145
13 Jul 26	31.75000 +0.08	32.43	31.51	31.72	1,874,404
10 Jul 26	31.67000 +0.06	32.44	31.17	32.40	1,378,001
09 Jul 26	31.61000 -0.04	31.77	30.57	30.83	2,191,414
08 Jul 26	31.65000 -0.79	32.09	31.49	32.09	2,308,694
07 Jul 26	32.44000 -0.16	33.75	32.41	33.37	2,759,814
06 Jul 26	32.60000 +0.34	32.80	31.41	31.79	3,119,598
02 Jul 26	32.26000 +0.98	32.51	31.10	31.15	3,927,076
01 Jul 26	31.28000 +1.39	31.86	30.45	30.45	3,310,254
30 Jun 26	29.89000 +0.17	30.00	29.25	29.51	4,310,497
29 Jun 26	29.72000 -0.28	30.59	29.30	30.50	2,374,449
26 Jun 26	30.00000 +1.29	30.15	28.64	28.64	7,503,048
25 Jun 26	28.71000 +0.05	29.20	28.08	28.31	4,199,779
24 Jun 26	28.66000 +0.24	29.05	28.17	28.28	4,631,011
23 Jun 26	28.42000 -0.45	29.65	28.37	29.37	3,491,276
22 Jun 26	28.87000 -0.51	29.37	28.42	28.94	3,533,506
18 Jun 26	29.38000 +0.04	29.54	28.42	29.24	7,243,173
17 Jun 26	29.34000 -0.83	30.59	29.23	29.73	4,128,998
16 Jun 26	30.17000 -0.36	30.95	29.88	30.41	3,417,158
15 Jun 26	30.53000 -0.14	31.26	30.32	30.65	4,132,927
12 Jun 26	30.67000 +0.10	30.99	29.45	30.43	5,975,116
11 Jun 26	30.57000 -1.88	32.38	30.28	32.24	2,690,808
10 Jun 26	32.45000 -0.66	33.36	32.23	32.35	1,749,762
09 Jun 26	33.11000 +0.09	33.31	32.21	32.53	2,115,021
08 Jun 26	33.02000 +0.09	33.52	32.31	32.71	3,126,135
05 Jun 26	32.93000 -0.13	33.54	32.22	33.11	2,596,619
04 Jun 26	33.06000 +0.44	33.96	32.96	33.36	2,565,241
03 Jun 26	32.62000 -1.38	33.76	32.35	33.76	2,103,063
02 Jun 26	34.00000 -1.24	34.42	33.11	34.14	2,506,105
01 Jun 26	35.24000 +2.60	35.34	33.13	33.78	3,163,894
29 May 26	32.64000 +0.44	32.74	31.65	32.14	3,022,040
28 May 26	32.20000 +0.14	32.55	31.75	32.05	2,451,882
27 May 26	32.06000 -0.68	33.10	32.01	32.50	2,198,007
26 May 26	32.74000 -0.42	33.11	32.48	32.66	2,641,600
22 May 26	33.16000 -0.18	34.30	32.82	33.55	1,879,570
21 May 26	33.34000 +0.00	33.41	32.27	32.70	2,321,754
20 May 26	33.34000 +0.33	33.55	31.87	32.74	2,472,963
19 May 26	33.01000 -0.30	34.21	32.92	33.82	2,652,729
18 May 26	33.31000 +1.24	33.49	32.02	32.25	3,333,389
15 May 26	32.07000 +0.33	32.68	31.94	32.22	2,704,587
14 May 26	31.74000 +0.49	32.13	30.82	31.35	3,158,642
13 May 26	31.25000 -1.42	32.41	30.52	32.07	3,394,331
12 May 26	32.67000 +0.03	33.37	32.47	33.37	4,796,396
11 May 26	32.64000 -0.12	32.78	31.92	32.50	3,629,480
08 May 26	32.76000 -0.86	34.13	32.50	34.01	2,504,117
07 May 26	33.62000 +1.55	34.61	32.02	32.17	2,719,610
06 May 26	32.07000 -1.08	33.57	32.00	33.05	3,216,647
05 May 26	33.15000 -0.45	33.53	32.63	33.43	1,953,679
04 May 26	33.60000 +0.04	34.39	33.50	33.57	1,967,396
01 May 26	33.56000 +0.94	34.05	32.99	33.34	1,650,155
30 Apr 26	32.62000 -0.22	32.72	31.86	32.46	1,672,048
29 Apr 26	32.84000 +0.52	32.84	31.88	32.09	1,678,994
28 Apr 26	32.32000 -0.51	33.59	32.27	33.17	1,459,912
27 Apr 26	32.83000 -0.61	33.72	32.79	33.24	1,110,193
24 Apr 26	33.44000 +0.79	33.49	32.40	32.65	1,558,200
23 Apr 26	32.65000 -2.57	34.73	32.12	34.49	2,351,634
22 Apr 26	35.22000 +0.22	35.48	34.71	35.40	1,658,857
21 Apr 26	35.00000 -0.21	36.13	34.88	35.23	1,822,534
20 Apr 26	35.21000 +0.13	35.49	34.77	34.84	1,583,028
17 Apr 26	35.08000 +0.43	35.57	34.66	35.17	2,008,130
16 Apr 26	34.65000 +0.60	35.09	34.35	34.94	1,603,247
15 Apr 26	34.05000 +0.82	34.49	33.53	33.65	1,568,690
14 Apr 26	33.23000 +0.41	33.68	32.79	33.19	2,291,628
13 Apr 26	32.82000 +1.52	33.00	31.29	31.38	3,070,481
10 Apr 26	31.30000 -2.15	33.62	30.83	33.32	2,723,354
09 Apr 26	33.45000 -1.58	34.82	33.06	34.63	3,284,042
08 Apr 26	35.03000 +0.68	35.83	34.77	35.24	2,953,997
07 Apr 26	34.35000 -0.74	35.13	34.31	34.88	1,177,803
06 Apr 26	35.09000 +0.49	35.17	34.27	34.52	1,632,535
02 Apr 26	34.60000 +0.40	35.19	33.68	34.41	2,423,433
01 Apr 26	34.20000 -0.92	35.33	33.93	35.12	1,863,717
31 Mar 26	35.12000 +0.54	35.59	34.30	34.67	2,510,738
30 Mar 26	34.58000 -0.18	35.43	34.54	34.85	2,415,652
27 Mar 26	34.76000 -1.44	35.81	34.47	35.54	3,856,254
26 Mar 26	36.20000 +1.11	36.32	34.43	34.89	4,245,345
25 Mar 26	35.09000 -2.05	37.92	34.95	37.54	2,957,834
24 Mar 26	37.14000 -1.09	38.08	36.64	37.98	2,733,382
23 Mar 26	38.23000 +0.38	38.59	37.74	37.99	2,177,496
20 Mar 26	37.85000 -0.04	38.32	37.05	37.46	3,886,240
19 Mar 26	37.89000 +0.77	38.07	37.01	37.08	2,320,051
18 Mar 26	37.12000 -0.76	37.84	37.04	37.53	2,614,993
17 Mar 26	37.88000 -0.18	38.95	37.80	37.95	1,936,714
16 Mar 26	38.06000 -0.13	38.49	37.74	38.19	2,674,185
13 Mar 26	38.19000 -0.25	38.73	37.44	38.73	1,855,929
12 Mar 26	38.44000 -0.22	39.68	38.42	38.65	3,512,653
11 Mar 26	38.66000 -0.31	39.60	38.16	39.36	1,909,352
10 Mar 26	38.97000 -1.25	40.09	38.59	40.08	2,189,475
09 Mar 26	40.22000 +0.43	40.36	38.92	39.64	2,596,498
06 Mar 26	39.79000 +0.28	39.94	39.16	39.58	3,037,201
05 Mar 26	39.51000 +0.64	39.60	38.58	38.87	3,973,603
04 Mar 26	38.87000 +0.11	39.04	38.26	38.59	3,027,726
03 Mar 26	38.76000 +0.63	38.79	37.26	37.56	3,149,899
02 Mar 26	38.13000 +1.58	38.22	36.12	36.34	4,328,975
27 Feb 26	36.55000 -0.49	37.09	35.17	36.10	17,728,608
26 Feb 26	37.04000 +4.56	37.08	34.11	35.62	6,892,719
25 Feb 26	32.48000 +0.14	33.08	32.00	32.36	4,163,093
24 Feb 26	32.34000 +0.14	33.20	32.01	32.37	2,890,335
23 Feb 26	32.20000 -1.64	33.62	32.16	33.28	3,040,283
20 Feb 26	33.84000 -0.33	34.89	33.55	34.17	3,182,919
19 Feb 26	34.17000 -0.07	34.51	33.70	34.24	2,742,912
18 Feb 26	34.24000 +0.96	34.30	32.84	33.45	3,661,956
17 Feb 26	33.28000 -0.82	34.22	32.86	33.98	4,123,477
13 Feb 26	34.10000 +0.00	35.04	34.02	34.32	3,769,773
12 Feb 26	34.10000 +0.18	34.94	33.41	33.83	7,328,958
11 Feb 26	33.92000 -0.86	34.54	33.63	34.16	6,121,454
10 Feb 26	34.78000 +0.34	35.08	34.27	34.47	2,444,949
09 Feb 26	34.44000 +1.27	34.50	32.91	33.17	2,272,213
06 Feb 26	33.17000 +1.16	33.25	31.94	32.56	3,930,596
05 Feb 26	32.01000 -0.74	33.53	31.71	32.88	4,069,350
04 Feb 26	32.75000 +0.96	33.42	30.97	31.21	3,252,148
03 Feb 26	31.79000 -2.45	33.78	31.71	33.72	2,556,886
02 Feb 26	34.24000 -0.88	35.32	34.16	35.07	2,612,491
30 Jan 26	35.12000 +0.05	35.51	34.73	34.86	2,303,777
29 Jan 26	35.07000 -2.28	36.75	34.49	36.75	3,453,925
28 Jan 26	37.35000 +0.19	37.85	37.18	37.39	1,747,038
27 Jan 26	37.16000 -1.42	38.47	37.10	38.39	1,719,009
26 Jan 26	38.58000 -0.26	39.08	38.53	38.89	1,421,152
23 Jan 26	38.84000 -0.36	39.74	38.55	39.38	1,902,528
22 Jan 26	39.20000 +1.10	39.63	38.60	39.02	1,956,414
21 Jan 26	38.10000 -0.01	38.40	37.56	38.18	2,560,490
20 Jan 26	38.11000 -1.03	39.03	38.03	38.64	2,098,993
16 Jan 26	39.14000 +0.07	39.68	38.95	39.06	1,715,078
15 Jan 26	39.07000 -0.26	39.58	38.73	39.58	2,105,954
14 Jan 26	39.33000 -0.13	40.05	39.19	39.43	2,302,704
13 Jan 26	39.46000 -0.68	40.15	39.29	39.77	1,754,399
12 Jan 26	40.14000 +0.01	40.66	39.51	40.03	2,194,129
09 Jan 26	40.13000 +0.23	40.63	39.57	39.91	1,574,659
08 Jan 26	39.90000 +0.21	39.94	39.18	39.55	3,129,638
07 Jan 26	39.69000 +0.27	39.78	39.26	39.54	2,025,818
06 Jan 26	39.42000 +1.35	39.63	37.93	37.99	2,952,707
05 Jan 26	38.07000 -0.08	39.00	37.85	38.05	2,585,537
02 Jan 26	38.15000 -0.01	38.51	37.70	38.26	2,125,338
31 Dec 25	38.16500 -0.51	38.73	38.10	38.58	1,213,079
30 Dec 25	38.68000 -0.40	39.11	38.58	39.00	1,360,506
29 Dec 25	39.08000 +0.08	39.28	38.61	38.91	2,086,621
26 Dec 25	39.00000 +0.09	39.08	38.64	38.92	1,101,386
24 Dec 25	38.91000 -0.25	39.22	38.62	39.16	771,474
23 Dec 25	39.16000 -0.82	39.97	39.02	39.86	1,545,499
22 Dec 25	39.98000 +0.23	40.43	39.78	39.94	1,609,297
19 Dec 25	39.75000 -0.17	40.24	39.59	39.92	5,031,939
18 Dec 25	39.92000 -0.16	40.49	39.73	40.48	2,363,727
17 Dec 25	40.08000 -0.26	40.77	39.94	40.24	3,120,559
16 Dec 25	40.34000 +0.09	40.65	40.00	40.13	2,482,713
15 Dec 25	40.25000 -0.33	40.89	39.90	40.70	3,231,237
12 Dec 25	40.58000 -0.53	41.37	40.57	41.11	1,809,601
11 Dec 25	41.11000 +0.20	41.56	40.46	40.82	1,547,985
10 Dec 25	40.91000 -0.37	41.33	40.51	41.12	2,297,590
09 Dec 25	41.28000 -0.80	42.39	41.20	42.06	1,861,425
08 Dec 25	42.08000 -1.11	43.37	42.04	43.17	2,098,748
05 Dec 25	43.19000 +0.72	43.34	42.32	42.52	1,849,695
04 Dec 25	42.47000 -0.15	42.89	42.23	42.89	1,293,667
03 Dec 25	42.62000 +0.21	42.78	42.18	42.35	1,113,752
02 Dec 25	42.41000 +0.56	42.93	41.78	42.12	2,172,961
01 Dec 25	41.85000 -0.11	42.32	41.19	41.55	1,738,045
28 Nov 25	41.96000 +0.84	42.32	41.26	41.26	1,050,757
26 Nov 25	41.12000 -0.12	41.61	40.80	41.32	1,302,558
25 Nov 25	41.24000 +0.15	41.74	40.95	41.28	1,695,256
24 Nov 25	41.09000 -0.07	42.02	40.59	42.02	2,650,457
21 Nov 25	41.16000 +1.08	41.71	39.96	40.10	2,332,775
20 Nov 25	40.08000 -0.44	41.60	39.83	41.60	2,275,397
19 Nov 25	40.52000 -1.02	41.57	40.45	41.48	1,303,680
18 Nov 25	41.54000 -0.30	42.08	41.17	41.75	1,701,287
17 Nov 25	41.84000 -1.33	43.35	41.53	43.02	1,756,005
14 Nov 25	43.17000 -0.12	43.75	42.61	42.92	1,703,857
13 Nov 25	43.29000 -1.09	44.35	43.22	44.13	3,719,105
12 Nov 25	44.38000 -0.59	45.19	44.16	45.00	4,168,281
11 Nov 25	44.97000 -1.35	46.35	44.74	46.18	1,984,116
10 Nov 25	46.32000 -0.39	46.86	45.72	46.83	1,889,434
07 Nov 25	46.71000 +0.28	46.82	45.65	46.00	3,004,547
06 Nov 25	46.43000 -2.05	48.38	46.35	47.76	2,589,492
05 Nov 25	48.48000 -0.47	50.52	46.37	50.52	3,464,968
04 Nov 25	48.95000 -1.34	49.99	48.88	49.79	1,760,536
03 Nov 25	50.29000 -0.54	50.80	49.96	50.54	1,948,827
31 Oct 25	50.83000 +0.50	50.87	50.21	50.44	1,646,834
30 Oct 25	50.33000 -0.16	51.22	50.06	50.17	1,311,321
29 Oct 25	50.49000 -1.12	51.40	50.17	51.40	1,211,990
28 Oct 25	51.61000 -0.59	52.24	51.46	52.18	919,351
27 Oct 25	52.20000 +0.47	52.26	51.47	51.93	1,317,150
24 Oct 25	51.73000 +0.42	52.39	51.45	51.80	906,396
23 Oct 25	51.31000 -0.70	52.00	51.11	51.83	1,099,128
22 Oct 25	52.01000 -0.24	52.52	51.79	52.07	949,669
21 Oct 25	52.25000 +0.60	52.85	51.34	51.34	921,472
20 Oct 25	51.65000 +0.35	51.92	51.32	51.63	1,209,993
17 Oct 25	51.30000 +1.01	51.55	50.43	50.59	1,180,313
16 Oct 25	50.29000 -0.42	51.17	49.72	50.71	1,712,164
15 Oct 25	50.71000 +0.38	51.88	50.43	50.55	2,131,821
14 Oct 25	50.33000 -0.52	50.89	49.19	50.20	1,317,666
13 Oct 25	50.85000 +1.50	51.13	49.39	49.93	1,763,732
10 Oct 25	49.35000 -1.38	51.28	49.17	50.89	1,777,659
09 Oct 25	50.72500 -0.19	51.74	50.00	50.50	2,399,398
08 Oct 25	50.91000 -1.64	53.33	50.05	52.47	3,407,244
07 Oct 25	52.55000 -4.24	57.25	52.48	56.99	3,865,668
06 Oct 25	56.79000 +1.80	57.14	54.96	54.99	3,005,765
03 Oct 25	54.99000 -0.96	56.47	54.80	56.15	22,864,632
02 Oct 25	55.95000 +3.61	56.40	54.03	55.20	6,386,816
01 Oct 25	52.34000 +0.86	52.37	51.17	51.37	1,631,458
30 Sep 25	51.48000 -0.50	51.98	51.00	51.87	1,418,346
29 Sep 25	51.98000 -0.37	52.71	51.91	52.36	933,489
26 Sep 25	52.35000 +0.24	52.47	51.93	52.15	726,943
25 Sep 25	52.11000 -0.17	52.16	51.55	52.10	858,031
24 Sep 25	52.28000 -0.23	52.93	52.11	52.70	772,189
23 Sep 25	52.51000 -1.08	53.79	52.13	53.37	1,952,155
22 Sep 25	53.59000 +0.77	53.96	52.28	52.47	1,445,477
19 Sep 25	52.82000 -0.13	53.28	52.54	53.22	2,880,099
18 Sep 25	52.95000 +0.21	53.73	52.79	53.00	949,196
17 Sep 25	52.74000 +0.52	53.50	52.32	52.42	1,221,135
16 Sep 25	52.22000 -0.44	52.56	51.94	52.52	1,100,231
15 Sep 25	52.66000 -0.28	53.27	52.59	52.72	957,527
12 Sep 25	52.94000 -0.52	53.57	52.49	53.53	862,546
11 Sep 25	53.46000 +0.81	53.63	52.31	52.52	1,271,521
10 Sep 25	52.65000 -0.86	53.74	52.44	53.55	1,261,160
09 Sep 25	53.51000 -0.77	54.32	53.26	54.32	1,362,203
08 Sep 25	54.28000 +0.48	54.37	53.06	53.80	1,302,109
05 Sep 25	53.80000 +0.06	54.41	53.44	53.74	1,499,356
04 Sep 25	53.74000 +0.33	53.74	52.86	53.28	1,834,441
03 Sep 25	53.41000 -0.89	54.48	53.36	54.32	1,854,714
02 Sep 25	54.30000 -1.35	55.53	54.13	55.05	1,908,994
29 Aug 25	55.65000 +0.66	55.83	54.97	55.01	2,244,898
28 Aug 25	54.99000 +0.22	55.52	54.28	54.98	1,472,973
27 Aug 25	54.77000 +0.98	54.80	53.83	53.85	1,547,505
26 Aug 25	53.79000 -0.16	54.32	53.70	53.92	3,165,780
25 Aug 25	53.95000 -0.70	55.18	53.92	54.76	1,170,706
22 Aug 25	54.65000 +1.24	54.73	53.56	53.65	1,495,230
21 Aug 25	53.41000 -0.20	53.77	53.19	53.45	896,474
20 Aug 25	53.61000 +0.19	53.67	53.14	53.35	1,150,560
19 Aug 25	53.42000 -0.22	53.97	53.30	53.78	1,286,171
18 Aug 25	53.64000 +0.50	53.90	53.06	53.12	1,538,445
15 Aug 25	53.14000 +1.42	53.16	51.70	51.86	1,782,883
14 Aug 25	51.72000 -0.37	52.04	51.42	52.02	1,633,921
13 Aug 25	52.09000 -0.28	52.54	51.60	52.41	2,126,556
12 Aug 25	52.37000 -0.54	53.17	52.18	52.99	1,879,401
11 Aug 25	52.91000 -0.58	53.90	52.66	53.45	1,190,373
08 Aug 25	53.49000 -0.03	53.89	53.22	53.75	1,589,305
07 Aug 25	53.52000 -1.70	55.30	51.82	55.12	3,581,966
06 Aug 25	55.22000 -1.83	57.18	54.03	56.85	3,170,864
05 Aug 25	57.05000 -0.85	58.19	56.70	58.08	2,322,026
04 Aug 25	57.90000 +0.78	58.05	57.25	57.37	1,225,133
01 Aug 25	57.12000 -0.86	57.68	56.59	57.63	1,519,801
31 Jul 25	57.98000 -0.10	58.64	57.60	58.09	1,428,226
30 Jul 25	58.08000 -0.63	58.97	57.53	58.87	2,436,225
29 Jul 25	58.71000 -0.01	59.25	58.45	58.96	1,281,275
28 Jul 25	58.72000 +0.13	59.04	58.45	58.63	908,004
25 Jul 25	58.59000 +0.24	58.85	57.50	58.42	913,733
24 Jul 25	58.35000 -0.16	58.64	57.95	58.50	995,727
23 Jul 25	58.51000 +0.33	58.65	58.02	58.33	819,235
22 Jul 25	58.18000 +0.28	58.25	57.39	58.00	1,152,111
21 Jul 25	57.90000 +0.09	58.50	57.81	57.97	1,202,023
18 Jul 25	57.81000 +0.23	57.99	57.33	57.99	1,437,375
17 Jul 25	57.58000 +0.07	57.97	57.33	57.51	1,424,958
16 Jul 25	57.51000 +0.08	57.69	56.64	57.63	1,328,617
15 Jul 25	57.43000 +0.45	57.53	56.71	56.98	1,465,698
14 Jul 25	56.98000 +0.63	57.42	56.30	56.35	2,320,698
11 Jul 25	56.35000 -0.33	56.94	55.81	56.00	1,677,644
10 Jul 25	56.68000 +0.66	56.80	55.19	56.09	1,638,691
09 Jul 25	56.02000 +0.12	56.09	55.44	56.00	1,178,017
08 Jul 25	55.90000 +0.39	55.98	55.25	55.52	1,846,246
07 Jul 25	55.51000 +0.16	56.10	54.97	55.25	1,556,732
03 Jul 25	55.34500 +1.26	55.50	54.29	54.30	1,817,965
02 Jul 25	54.08000 +0.39	54.37	52.97	53.69	2,150,867
01 Jul 25	53.69000 -0.28	54.03	52.54	54.03	2,203,698
30 Jun 25	53.97000 +1.33	54.03	52.94	53.53	2,190,229
27 Jun 25	52.64000 +0.01	53.29	52.34	52.75	2,745,971
26 Jun 25	52.63000 +0.21	52.97	52.30	52.86	1,229,470
25 Jun 25	52.42000 -0.13	52.90	52.11	52.55	1,739,204
24 Jun 25	52.55000 +0.72	52.67	51.51	52.00	1,932,035
23 Jun 25	51.83000 +1.10	51.86	50.33	50.77	1,862,136
20 Jun 25	50.73000 +0.01	51.22	50.23	50.72	2,809,764
18 Jun 25	50.72000 +0.32	50.99	49.49	50.07	2,420,466
17 Jun 25	50.40000 +0.38	50.54	49.77	49.89	2,269,143
16 Jun 25	50.02000 +0.68	50.15	49.31	49.34	2,316,334
13 Jun 25	49.34000 +0.16	49.35	48.56	48.57	1,252,377
12 Jun 25	49.18000 +0.91	49.21	48.17	48.25	1,289,966
11 Jun 25	48.27000 +0.31	48.50	47.91	48.05	1,156,386
10 Jun 25	47.96000 +0.17	48.21	47.61	47.84	1,632,403
09 Jun 25	47.79000 -1.96	49.86	47.71	49.77	1,773,994
06 Jun 25	49.75000 +0.60	49.76	49.07	49.23	1,876,014
05 Jun 25	49.15000 +0.63	49.99	48.65	48.73	2,648,367
04 Jun 25	48.52000 +0.87	48.55	47.40	47.61	2,762,126
03 Jun 25	47.65000 +0.01	47.78	47.20	47.31	1,866,134
02 Jun 25	47.64000 -0.09	47.69	47.12	47.58	1,247,259
30 May 25	47.73000 -0.25	48.13	47.49	47.86	6,092,551
29 May 25	47.98000 +0.05	48.30	47.67	48.30	1,642,583
28 May 25	47.93000 -0.41	48.39	47.71	48.34	1,261,212
27 May 25	48.34000 +0.92	48.39	47.54	48.00	1,415,779
23 May 25	47.42000 -0.23	47.66	47.20	47.32	858,390
22 May 25	47.65000 +0.34	47.84	47.15	47.25	1,381,326
21 May 25	47.31000 -0.75	48.10	47.28	47.99	1,032,077
20 May 25	48.06000 -0.04	48.12	47.59	48.00	1,410,310
19 May 25	48.10000 +0.13	48.40	47.46	47.46	1,593,139
16 May 25	47.97000 -0.26	48.34	47.66	48.34	1,010,742
15 May 25	48.23000 +0.28	48.47	47.80	48.05	1,089,356
14 May 25	47.95000 -0.19	48.29	47.49	48.15	1,026,754
13 May 25	48.14000 +0.41	48.30	47.69	47.85	1,315,256
12 May 25	47.73000 +1.14	47.96	46.73	47.87	1,536,042
09 May 25	46.59000 -0.47	47.28	46.21	47.28	1,039,785
08 May 25	47.06000 +0.82	47.68	46.34	46.50	1,757,079
07 May 25	46.24000 +2.47	46.31	42.72	43.28	2,525,748
06 May 25	43.77000 -0.08	44.09	43.12	43.66	1,484,072
05 May 25	43.85000 +0.19	44.36	43.34	43.34	1,088,762
02 May 25	43.66000 +0.82	43.79	42.65	43.43	833,958
01 May 25	42.84000 -0.15	43.47	42.82	43.35	809,481
30 Apr 25	42.99000 -0.14	43.10	42.03	42.70	1,238,585
29 Apr 25	43.13000 +0.01	43.57	42.44	43.18	998,533
28 Apr 25	43.12000 -0.32	43.71	42.68	43.57	1,188,549
25 Apr 25	43.44000 -0.46	44.27	43.00	43.84	826,423
24 Apr 25	43.90000 +0.48	44.34	43.40	43.75	998,191
23 Apr 25	43.42000 +0.12	44.90	43.32	44.00	1,461,161
22 Apr 25	43.30000 +0.89	43.37	42.39	42.51	1,764,996
21 Apr 25	42.41000 -0.78	43.00	41.87	43.00	1,526,836
17 Apr 25	43.19000 -0.17	43.50	42.64	42.69	1,926,511
16 Apr 25	43.36000 +0.74	43.50	42.31	42.81	1,955,933
15 Apr 25	42.62000 -0.38	43.60	41.90	42.52	1,311,127
14 Apr 25	43.00000 +1.10	43.15	41.79	42.50	1,718,222
11 Apr 25	41.90000 +0.30	42.33	40.76	41.11	1,544,930
10 Apr 25	41.60000 -0.55	42.01	40.20	42.01	1,404,638
09 Apr 25	42.15000 +3.53	42.41	37.62	38.17	2,168,123
08 Apr 25	38.62000 -0.50	40.29	38.06	40.00	2,224,910
07 Apr 25	39.12000 +0.46	39.54	36.51	36.86	2,502,076
04 Apr 25	38.66000 -1.56	39.77	38.28	39.21	1,804,381
03 Apr 25	40.22000 -0.91	40.35	39.39	39.72	1,449,016
02 Apr 25	41.13000 +0.64	41.29	39.10	39.10	1,701,793
01 Apr 25	40.49000 +1.15	40.53	39.32	39.36	1,664,304
31 Mar 25	39.34000 -0.36	39.56	38.66	39.22	2,659,188
28 Mar 25	39.70000 -0.66	40.61	39.58	40.36	1,317,214
27 Mar 25	40.36000 -1.82	41.76	40.25	41.51	1,970,452
26 Mar 25	42.18000 +0.30	42.39	41.71	41.95	1,158,655
25 Mar 25	41.88000 -0.78	42.99	41.65	42.67	944,899
24 Mar 25	42.66000 +0.72	42.86	42.40	42.41	1,251,059
21 Mar 25	41.94000 +0.29	42.08	40.95	41.07	1,666,665
20 Mar 25	41.65000 -0.36	42.53	41.57	41.90	1,118,327
19 Mar 25	42.01000 +0.07	42.50	41.77	41.98	1,293,878
18 Mar 25	41.94000 -0.49	42.45	41.62	42.36	1,017,379
17 Mar 25	42.43000 +0.99	42.65	41.25	41.73	1,017,379
14 Mar 25	41.44000 +1.33	41.58	40.25	40.40	1,601,155
13 Mar 25	40.11000 -0.68	40.76	39.98	40.64	1,387,068
12 Mar 25	40.79000 -0.73	41.97	40.69	41.82	964,842
11 Mar 25	41.52000 +0.38	42.27	40.78	41.30	1,848,547
10 Mar 25	41.14000 -1.88	42.69	40.98	42.46	2,331,960
07 Mar 25	43.02000 +0.01	43.43	42.23	42.91	1,222,729
06 Mar 25	43.01000 -0.38	43.27	42.56	42.96	1,120,283
05 Mar 25	43.39000 +1.17	43.67	41.84	42.14	1,553,354
04 Mar 25	42.22000 -0.61	43.05	41.96	42.67	1,703,843
03 Mar 25	42.83000 -1.07	44.50	42.52	44.50	1,824,786
28 Feb 25	43.90000 -0.14	44.08	42.46	42.69	2,708,554
27 Feb 25	44.04000 -0.58	45.20	43.75	44.43	2,412,994
26 Feb 25	44.62000 -1.06	48.26	44.47	45.70	3,064,267
25 Feb 25	45.68000 -0.95	46.83	45.58	46.55	1,948,215
24 Feb 25	46.63000 +1.04	46.72	45.21	45.83	1,296,795
21 Feb 25	45.59000 -0.94	46.63	45.48	46.63	946,735
20 Feb 25	46.53000 -0.91	47.46	46.29	47.45	1,068,778
19 Feb 25	47.44000 -0.26	47.71	46.90	47.65	757,091
18 Feb 25	47.70000 +0.45	47.79	46.99	47.20	1,710,810
14 Feb 25	47.25000 +0.54	47.28	46.54	46.86	895,884
13 Feb 25	46.71000 +0.63	46.73	45.71	46.16	772,044
12 Feb 25	46.08000 -0.55	46.44	45.71	46.16	690,170
11 Feb 25	46.63000 +0.32	46.75	45.94	45.98	1,153,148
10 Feb 25	46.31000 +0.54	46.35	45.78	46.00	561,714
07 Feb 25	45.77000 -0.97	47.06	45.50	46.74	957,473
06 Feb 25	46.74000 -0.25	47.14	46.46	47.01	750,938
05 Feb 25	46.99000 +0.29	47.21	46.36	46.74	660,947
04 Feb 25	46.70000 +0.84	46.74	45.99	46.21	954,558
03 Feb 25	45.86000 -0.69	46.28	45.33	45.77	1,025,055
31 Jan 25	46.55000 +0.63	46.58	45.75	45.97	1,825,769
30 Jan 25	45.92000 +0.34	46.16	45.42	45.47	1,269,794
29 Jan 25	45.58000 -1.00	46.62	45.32	46.60	803,283
28 Jan 25	46.58000 -0.66	47.71	46.52	47.16	1,393,213
27 Jan 25	47.24000 +1.14	47.41	45.66	45.70	1,356,293
24 Jan 25	46.10000 -0.25	46.47	45.75	46.45	1,071,888
23 Jan 25	46.35000 -0.21	46.53	45.86	46.27	882,981
22 Jan 25	46.56000 +0.38	46.69	45.82	46.43	1,632,254
21 Jan 25	46.18000 +0.74	46.27	45.25	45.47	1,485,334
17 Jan 25	45.44000 -0.54	46.93	45.07	46.93	3,051,567
16 Jan 25	45.98000 -0.40	47.08	45.86	46.17	2,137,658
15 Jan 25	46.38000 -0.12	47.21	46.13	47.08	914,151
14 Jan 25	46.50000 +1.14	46.53	45.45	45.68	701,372
13 Jan 25	45.36000 -0.50	45.58	44.85	45.50	931,407
10 Jan 25	45.86000 -0.88	46.51	45.56	46.00	935,775
08 Jan 25	46.74000 +0.32	46.95	46.09	46.18	772,772
07 Jan 25	46.42000 -0.45	47.52	46.06	46.91	1,404,611
06 Jan 25	46.87000 -0.20	47.81	46.78	47.19	635,574
03 Jan 25	47.07000 +0.57	47.46	46.47	46.50	688,025
02 Jan 25	46.50000 -0.20	47.35	46.27	47.01	904,441
31 Dec 24	46.70000 -0.88	47.56	46.55	47.47	554,920
30 Dec 24	47.58000 +0.00	47.75	46.68	47.15	528,419
27 Dec 24	47.58000 +0.05	47.61	47.03	47.36	652,540
26 Dec 24	47.53000 -0.48	48.12	47.46	47.82	400,543
24 Dec 24	48.01000 +0.10	48.24	47.79	48.05	299,897
23 Dec 24	47.91000 -0.23	47.96	47.17	47.80	683,084
20 Dec 24	48.14000 +0.40	48.40	47.28	47.50	2,583,407
19 Dec 24	47.74000 +0.56	48.78	46.98	47.51	1,264,205
18 Dec 24	47.18000 -1.36	48.85	46.98	48.57	1,190,451
17 Dec 24	48.54000 +0.51	48.77	47.75	47.78	893,174
16 Dec 24	48.03000 +0.90	48.69	47.21	47.21	1,637,613
13 Dec 24	47.13000 -1.12	48.15	47.09	47.98	754,416
12 Dec 24	48.25000 +0.91	48.34	47.14	47.27	1,105,620
11 Dec 24	47.34000 -0.06	47.89	46.99	47.52	1,162,038
10 Dec 24	47.40000 -1.22	48.67	47.05	48.60	931,095
09 Dec 24	48.62000 -1.12	49.50	48.28	49.50	1,145,751
06 Dec 24	49.74000 +0.18	50.08	49.62	49.71	710,865
05 Dec 24	49.56000 -1.02	50.51	49.50	50.37	1,010,161
04 Dec 24	50.58000 +1.11	50.90	49.67	49.90	876,857
03 Dec 24	49.47000 -0.50	49.78	49.20	49.72	715,435
02 Dec 24	49.97000 +0.47	50.15	49.20	49.57	790,532
29 Nov 24	49.50000 +0.32	49.64	49.20	49.23	330,431
27 Nov 24	49.18000 -0.04	49.64	48.63	49.20	748,979
26 Nov 24	49.22000 -0.40	50.15	49.11	49.59	614,289
25 Nov 24	49.62000 +1.11	50.23	48.83	49.02	1,648,447
22 Nov 24	48.51000 +0.73	48.58	47.69	47.69	883,196
21 Nov 24	47.78000 +1.09	47.90	46.74	46.74	1,652,689
20 Nov 24	46.69000 -0.07	47.00	46.45	46.93	866,573
19 Nov 24	46.76000 -0.22	47.24	46.40	46.49	726,150
18 Nov 24	46.98000 +0.39	47.17	46.53	46.66	1,174,366
15 Nov 24	46.59000 -1.50	48.16	46.50	47.87	1,270,844
14 Nov 24	48.09000 -0.34	48.88	47.58	48.14	1,038,555
13 Nov 24	48.43000 -0.97	49.61	48.36	49.17	835,814
12 Nov 24	49.40000 +0.70	49.63	48.72	48.79	1,159,620
11 Nov 24	48.70000 +0.12	49.08	47.88	48.74	1,962,149
08 Nov 24	48.58000 -2.51	50.78	48.48	50.61	1,122,693
07 Nov 24	51.09000 +1.15	51.96	48.70	48.95	1,375,732
06 Nov 24	49.94000 +0.38	50.81	49.57	50.25	1,524,300
05 Nov 24	49.56000 +0.51	49.65	48.85	48.98	942,340
04 Nov 24	49.05000 +0.64	49.26	48.25	48.41	1,158,146
01 Nov 24	48.41000 +0.15	49.19	48.21	48.27	688,558
31 Oct 24	48.26000 -1.35	49.26	48.21	49.10	843,976
30 Oct 24	49.61000 +0.11	50.22	49.50	49.52	614,397
29 Oct 24	49.50000 +0.64	49.65	48.69	48.79	774,850
28 Oct 24	48.86000 -0.29	49.62	48.73	49.62	755,703
25 Oct 24	49.15000 +0.42	49.65	48.94	48.94	544,275
24 Oct 24	48.73000 -0.46	49.71	48.61	49.65	572,972
23 Oct 24	49.19000 -0.47	49.77	48.75	49.56	456,607
22 Oct 24	49.66000 +0.13	49.97	48.97	49.34	708,885
21 Oct 24	49.53000 -0.41	50.11	49.22	49.68	497,116
18 Oct 24	49.94000 -0.11	50.34	49.68	50.02	575,594
17 Oct 24	50.05000 +0.35	50.36	49.57	50.05	467,858
16 Oct 24	49.70000 -0.29	50.19	49.41	50.00	408,202
15 Oct 24	49.99000 -0.98	51.38	49.96	50.96	562,664
14 Oct 24	50.97000 +0.32	51.25	50.44	50.82	532,320
11 Oct 24	50.65000 +0.49	51.09	50.08	50.12	723,705
10 Oct 24	50.16000 +1.18	50.29	48.47	48.47	900,812
09 Oct 24	48.98000 +0.53	49.24	48.36	48.44	714,678
08 Oct 24	48.45000 +0.70	48.61	47.84	48.00	652,089
07 Oct 24	47.75000 -1.13	48.94	47.71	48.72	925,017
04 Oct 24	48.88000 -0.45	50.04	48.77	50.04	520,707
03 Oct 24	49.33000 -0.56	50.09	49.15	49.72	476,440
02 Oct 24	49.89000 +0.11	50.47	49.52	49.72	496,817
01 Oct 24	49.78000 -1.03	51.00	49.52	51.00	864,061
30 Sep 24	50.81000 -0.03	50.81	50.30	50.58	747,574
27 Sep 24	50.84000 +0.18	51.06	50.57	50.81	482,288
26 Sep 24	50.66000 +0.65	50.95	50.17	50.55	762,417
25 Sep 24	50.01000 -0.43	50.54	49.95	50.35	834,702
24 Sep 24	50.44000 +0.24	50.64	49.85	50.39	609,749
23 Sep 24	50.20000 +0.11	50.41	49.91	50.18	713,845
20 Sep 24	50.09000 -0.70	50.94	49.71	50.61	7,890,645
19 Sep 24	50.79000 +0.82	51.26	50.52	51.05	798,648
18 Sep 24	49.97000 -0.16	50.84	49.67	50.23	931,692
17 Sep 24	50.13000 +0.77	50.35	49.40	49.50	839,689
16 Sep 24	49.36000 -0.21	49.69	48.99	49.63	1,174,079
13 Sep 24	49.57000 +0.70	49.58	48.72	49.00	944,740
12 Sep 24	48.87000 -0.04	49.00	48.12	49.00	789,069
11 Sep 24	48.91000 +1.00	48.95	47.09	47.98	1,192,260
10 Sep 24	47.91000 +1.57	47.99	46.23	46.70	1,324,463
09 Sep 24	46.34000 -1.95	48.15	46.18	48.12	3,065,376
06 Sep 24	48.29000 -0.35	49.13	47.92	49.11	996,767
05 Sep 24	48.64000 +0.15	48.82	47.68	48.12	1,125,033
04 Sep 24	48.49000 -0.20	48.94	47.92	48.50	1,157,175
03 Sep 24	48.69000 -2.78	51.47	48.65	51.16	1,096,319
30 Aug 24	51.47000 +0.07	51.98	51.32	51.60	1,352,234
29 Aug 24	51.40000 +0.82	51.87	50.78	51.18	778,074
28 Aug 24	50.58000 -1.37	52.03	50.49	51.72	952,452
27 Aug 24	51.95000 +1.09	51.95	50.73	50.78	1,060,378
26 Aug 24	50.86000 +0.64	50.90	50.11	50.22	692,070
23 Aug 24	50.22000 +0.34	50.74	49.98	50.11	599,692
22 Aug 24	49.88000 -0.41	50.64	49.78	50.35	629,278
21 Aug 24	50.29000 +0.75	50.43	49.31	49.84	819,940
20 Aug 24	49.54000 -0.74	50.51	49.38	50.26	894,170
19 Aug 24	50.28000 +0.28	50.54	49.73	50.07	937,624
16 Aug 24	50.00000 +0.08	50.35	49.55	49.86	965,014
15 Aug 24	49.92000 +0.28	50.74	49.65	50.00	1,514,226
14 Aug 24	49.64000 -0.18	49.99	49.25	49.86	732,058
13 Aug 24	49.82000 +1.48	49.90	48.30	48.79	794,719
12 Aug 24	48.34000 -0.04	49.17	48.08	48.48	464,238
09 Aug 24	48.38000 -0.87	49.47	48.23	49.31	1,022,688
08 Aug 24	49.25000 +2.39	49.29	47.44	47.48	1,319,809
07 Aug 24	46.86000 -0.72	48.53	46.76	47.48	1,161,015
06 Aug 24	47.58000 +2.79	48.72	45.30	46.88	1,870,505
05 Aug 24	44.79000 -1.23	45.66	43.82	44.65	1,530,912
02 Aug 24	46.02000 -1.58	46.75	45.46	46.72	1,200,199
01 Aug 24	47.60000 -1.14	48.97	47.15	48.52	710,022
31 Jul 24	48.74000 +0.88	49.17	47.83	48.50	538,182
30 Jul 24	47.86000 -0.71	49.22	47.73	48.70	551,908
29 Jul 24	48.57000 +0.05	49.08	48.15	48.62	420,615
26 Jul 24	48.52000 +0.15	49.60	48.17	48.60	700,277
25 Jul 24	48.37000 -0.14	49.49	48.28	48.66	603,222
24 Jul 24	48.51000 -0.77	49.42	48.46	48.91	636,529
23 Jul 24	49.28000 -0.18	49.98	49.27	49.44	541,462
22 Jul 24	49.46000 +0.99	49.55	48.70	49.00	725,197
19 Jul 24	48.47000 -0.36	48.93	48.36	48.56	606,814
18 Jul 24	48.83000 -0.93	50.16	48.69	49.52	946,851
17 Jul 24	49.76000 +0.09	49.99	48.94	49.20	852,972
16 Jul 24	49.67000 +0.23	50.00	49.17	49.63	590,235
15 Jul 24	49.44000 -0.49	50.19	49.26	49.90	627,551
12 Jul 24	49.93000 +1.13	50.19	48.70	49.00	970,612
11 Jul 24	48.80000 +0.39	49.30	48.65	48.86	672,314
10 Jul 24	48.41000 +0.61	48.44	47.52	48.00	804,902
09 Jul 24	47.80000 -1.55	49.79	47.78	49.26	916,989
08 Jul 24	49.35000 -0.13	49.68	49.01	49.48	955,534
05 Jul 24	49.48000 +0.02	49.54	49.12	49.36	632,576
03 Jul 24	49.46000 +0.21	49.79	49.20	49.21	375,218
02 Jul 24	49.25000 +0.22	49.98	48.79	49.33	795,603
01 Jul 24	49.03000 -0.33	50.13	48.96	49.38	719,147
28 Jun 24	49.36000 -0.32	50.35	48.97	49.98	4,337,985
27 Jun 24	49.68000 -0.16	50.35	49.46	49.84	1,141,335
26 Jun 24	49.84000 -0.42	50.55	49.84	50.11	810,288
25 Jun 24	50.26000 -0.11	50.80	50.17	50.61	2,582,512
24 Jun 24	50.37000 -1.20	51.72	50.28	51.44	2,043,892
21 Jun 24	51.57000 +0.18	51.94	50.72	51.49	3,274,373
20 Jun 24	51.39000 -0.48	52.12	51.18	51.78	2,191,023
18 Jun 24	51.87000 +0.60	52.00	50.68	51.23	2,017,424
17 Jun 24	51.27000 +1.08	51.32	50.13	50.15	1,141,543
14 Jun 24	50.19000 -0.25	50.77	49.85	50.41	1,308,491
13 Jun 24	50.44000 -0.94	51.49	50.22	51.49	1,245,989
12 Jun 24	51.38000 +0.68	52.42	51.05	51.50	1,180,957
11 Jun 24	50.70000 +1.75	50.77	48.58	48.85	1,399,354
10 Jun 24	48.95000 -1.87	50.07	48.08	49.99	1,384,327
07 Jun 24	50.82000 +0.44	50.92	49.68	50.16	1,098,062
06 Jun 24	50.38000 -0.29	50.69	49.76	50.47	1,691,952
05 Jun 24	50.67000 +1.08	50.94	50.07	50.11	1,477,776
04 Jun 24	49.59000 -0.10	50.74	49.52	49.76	1,382,252
03 Jun 24	49.69000 -0.55	50.63	49.12	49.98	1,927,490
31 May 24	50.24000 +0.00	51.37	49.17	50.24	4,545,240
30 May 24	50.24000 -1.73	52.03	50.08	51.52	1,281,152
29 May 24	51.97000 -0.75	52.67	51.07	52.04	1,358,951
28 May 24	52.72000 -0.57	53.47	52.07	53.40	1,642,269
24 May 24	53.29000 +0.61	53.46	52.41	52.58	1,114,034
23 May 24	52.68000 -0.57	53.46	52.28	53.08	2,564,858
22 May 24	53.25000 -3.47	53.71	51.96	52.50	3,679,759
21 May 24	56.72000 -0.33	57.19	56.45	57.05	797,382
20 May 24	57.05000 +0.59	57.13	56.15	56.50	1,239,650
17 May 24	56.46000 +0.38	56.49	55.81	56.13	891,993
16 May 24	56.08000 +0.48	56.21	55.15	55.60	927,402
15 May 24	55.60000 +0.11	56.43	55.50	55.60	1,205,750
14 May 24	55.49000 +0.65	55.53	54.60	54.85	915,910
13 May 24	54.84000 -0.64	55.95	54.78	55.75	932,529
10 May 24	55.48000 +0.47	55.72	55.08	55.10	885,994
09 May 24	55.01000 +0.65	55.06	54.35	54.61	871,618
08 May 24	54.36000 -0.57	54.83	53.77	54.74	1,015,484
07 May 24	54.93000 +1.39	55.07	53.66	54.00	2,106,271
06 May 24	53.54000 +0.30	53.75	53.21	53.32	1,353,631
03 May 24	53.24000 +1.50	53.41	52.34	52.34	873,200
02 May 24	51.74000 +0.27	52.11	51.50	51.72	997,958
01 May 24	51.47000 -1.06	52.55	51.38	52.42	1,060,084
30 Apr 24	52.53000 -1.03	53.81	52.48	53.53	1,078,763
29 Apr 24	53.56000 -0.43	54.43	53.28	54.24	1,104,893
26 Apr 24	53.99000 -0.38	54.98	53.96	54.87	904,303
25 Apr 24	54.37000 -0.07	54.68	53.31	53.56	987,789
24 Apr 24	54.44000 +0.02	54.97	53.97	54.24	1,034,291
23 Apr 24	54.42000 +1.22	55.00	53.44	53.51	2,385,298
22 Apr 24	53.20000 +0.74	53.29	52.20	52.92	2,232,632
19 Apr 24	52.46000 +0.40	52.62	51.04	51.86	4,315,682
18 Apr 24	52.06000 +1.95	54.17	49.29	51.16	11,920,847
17 Apr 24	50.11000 +1.21	51.43	49.06	49.25	4,208,709
16 Apr 24	48.90000 +1.35	49.54	46.85	47.46	2,937,726
15 Apr 24	47.55000 -0.62	48.74	47.44	48.60	971,939
12 Apr 24	48.17000 -1.77	49.62	47.79	49.39	1,678,690
11 Apr 24	49.94000 +0.11	50.65	49.86	50.07	1,502,127
10 Apr 24	49.83000 -0.90	50.25	49.20	49.60	1,115,942
09 Apr 24	50.73000 +0.32	50.77	50.35	50.35	795,432
08 Apr 24	50.41000 +0.89	50.52	49.52	49.52	914,947
05 Apr 24	49.52000 +0.44	49.85	48.69	49.04	1,113,936
04 Apr 24	49.08000 -0.21	50.95	48.96	49.73	1,057,659
03 Apr 24	49.29000 -0.84	50.56	49.26	49.84	1,162,771
02 Apr 24	50.13000 -0.24	50.78	49.40	49.52	1,311,081
01 Apr 24	50.37000 -1.85	52.10	50.12	51.88	771,871
28 Mar 24	52.22000 +0.64	52.62	51.64	52.00	824,723
27 Mar 24	51.58000 +0.49	51.98	51.28	51.76	570,632
26 Mar 24	51.09000 -0.10	51.76	51.03	51.36	642,568
25 Mar 24	51.19000 -0.67	51.96	51.03	51.54	759,965
22 Mar 24	51.86000 +0.19	52.37	51.47	51.89	1,088,160
21 Mar 24	51.67000 +0.88	52.41	50.79	50.86	1,143,899
20 Mar 24	50.79000 +0.63	51.27	50.44	50.52	687,670
19 Mar 24	50.16000 +1.29	50.25	48.36	48.36	1,279,184
18 Mar 24	48.87000 +0.08	49.66	48.79	48.92	1,066,878
15 Mar 24	48.79000 -0.03	48.84	48.39	48.52	1,433,185
14 Mar 24	48.82000 +0.14	48.88	48.33	48.69	1,038,744
13 Mar 24	48.68000 -0.21	49.40	48.58	48.98	1,010,937
12 Mar 24	48.89000 +0.15	49.45	48.54	48.89	1,434,059
11 Mar 24	48.74000 -0.66	49.53	48.69	49.43	825,334
08 Mar 24	49.40000 -0.25	50.26	49.35	49.67	1,334,073
07 Mar 24	49.65000 -0.19	50.48	49.06	50.14	1,224,351
06 Mar 24	49.84000 +1.76	50.32	48.80	48.96	1,956,184
05 Mar 24	48.08000 -3.17	51.00	47.94	50.84	1,651,970
04 Mar 24	51.25000 +0.09	51.72	50.96	51.21	1,362,843
01 Mar 24	51.16000 -0.21	51.70	50.62	51.29	1,229,833
29 Feb 24	51.37000 +0.55	51.50	50.63	51.05	2,451,698
28 Feb 24	50.82000 +1.36	50.87	48.46	48.78	2,004,272
27 Feb 24	49.46000 -3.03	53.29	49.35	53.05	2,083,547
26 Feb 24	52.49000 +0.31	53.12	52.13	53.12	1,233,094
23 Feb 24	52.18000 -0.48	52.90	51.82	52.76	778,974
22 Feb 24	52.66000 +1.13	52.99	52.11	52.50	782,003
21 Feb 24	51.53000 -0.80	51.60	50.81	51.35	935,017
20 Feb 24	52.33000 -0.83	53.03	51.82	52.67	876,992
16 Feb 24	53.16000 +0.84	54.23	51.92	52.11	1,942,576
15 Feb 24	52.32000 +0.76	52.51	51.66	52.07	834,225
14 Feb 24	51.56000 +1.90	51.74	50.14	50.17	699,674
13 Feb 24	49.66000 -1.83	50.61	49.36	50.19	695,480
12 Feb 24	51.49000 -1.34	52.60	51.46	52.55	523,121
09 Feb 24	52.83000 +0.50	52.98	52.29	52.81	458,941
08 Feb 24	52.33000 +0.40	52.93	51.72	51.92	650,346
07 Feb 24	51.93000 +0.99	52.32	50.88	51.35	840,801
06 Feb 24	50.94000 +0.32	51.48	50.60	50.94	666,173
05 Feb 24	50.62000 -0.88	51.69	50.56	51.53	841,655
02 Feb 24	51.50000 +0.14	51.78	51.04	51.25	535,921
01 Feb 24	51.36000 +0.96	51.48	50.35	50.79	683,092
31 Jan 24	50.40000 -1.63	51.64	50.40	51.64	938,239
30 Jan 24	52.03000 +0.32	52.32	51.47	51.49	1,151,792
29 Jan 24	51.71000 +1.44	51.72	50.10	50.33	848,483
26 Jan 24	50.27000 +0.22	50.42	49.96	50.03	477,362
25 Jan 24	50.05000 -0.47	51.26	49.94	50.76	561,215
24 Jan 24	50.52000 -0.29	51.36	50.30	51.29	683,508
23 Jan 24	50.81000 -0.11	51.15	50.66	51.06	866,873
22 Jan 24	50.92000 +0.65	51.40	50.18	50.51	811,107
19 Jan 24	50.27000 +1.29	50.29	48.62	49.32	1,068,870
18 Jan 24	48.98000 +0.39	49.18	48.61	48.79	782,551
17 Jan 24	48.59000 -0.07	48.60	47.81	48.24	875,117
16 Jan 24	48.66000 +0.01	48.68	47.85	48.13	875,456
12 Jan 24	48.65000 +0.00	49.22	48.35	48.85	840,693
11 Jan 24	48.65000 +1.08	48.82	47.53	47.66	736,903
10 Jan 24	47.57000 +0.16	47.77	47.35	47.41	953,229
09 Jan 24	47.41000 -0.98	48.20	47.22	48.20	1,188,637
08 Jan 24	48.39000 +1.66	48.40	46.67	47.08	1,059,247
05 Jan 24	46.73000 -0.22	47.29	46.34	46.69	1,700,503
04 Jan 24	46.95000 -0.12	47.48	46.57	47.07	2,140,863
03 Jan 24	47.07000 -2.29	48.89	46.87	48.89	1,418,888
02 Jan 24	49.36000 -2.82	51.66	49.19	51.52	1,132,478
29 Dec 23	52.18000 -0.55	52.92	52.09	52.60	354,158
28 Dec 23	52.73000 -0.22	53.05	52.34	52.98	473,728
27 Dec 23	52.95000 -0.07	53.11	52.72	52.79	374,382
26 Dec 23	53.02000 +0.42	53.25	52.46	52.66	730,225
22 Dec 23	52.60000 +1.24	53.00	51.60	51.71	994,658
21 Dec 23	51.36000 +0.84	51.48	50.80	51.08	397,881
20 Dec 23	50.52000 -0.60	51.43	50.35	50.63	691,464
19 Dec 23	51.12000 +0.48	51.33	50.68	50.79	804,539
18 Dec 23	50.64000 +0.39	51.01	50.14	50.25	949,249
15 Dec 23	50.25000 -1.04	51.45	49.43	51.43	2,151,026
14 Dec 23	51.29000 -0.24	52.35	50.65	51.95	1,319,910
13 Dec 23	51.53000 +1.01	51.92	50.05	50.63	1,120,401
12 Dec 23	50.52000 +0.08	50.56	49.77	50.37	1,048,612
11 Dec 23	50.44000 -0.15	51.00	50.35	50.38	1,223,074
08 Dec 23	50.59000 -0.05	51.12	50.25	50.48	1,196,739
07 Dec 23	50.64000 -0.98	51.61	49.03	51.53	1,357,058
06 Dec 23	51.62000 -0.51	54.13	51.62	52.00	1,646,369
05 Dec 23	52.13000 -0.57	52.59	51.31	52.52	1,343,111
04 Dec 23	52.70000 -0.26	52.85	52.02	52.60	1,081,519
01 Dec 23	52.96000 +0.90	52.98	51.85	51.92	804,513
30 Nov 23	52.06000 -0.57	52.82	51.40	52.68	1,650,222
29 Nov 23	52.63000 +0.68	53.28	52.43	52.54	628,787
28 Nov 23	51.95000 +0.28	52.23	51.35	51.55	615,175
27 Nov 23	51.67000 -0.59	52.19	51.58	52.00	778,285
24 Nov 23	52.26000 +0.18	52.54	51.44	51.87	346,923
22 Nov 23	52.08000 -0.56	53.15	52.02	53.07	947,566
21 Nov 23	52.64000 -0.36	53.31	52.15	52.88	725,868
20 Nov 23	53.00000 +0.11	53.79	52.88	52.98	911,265
17 Nov 23	52.89000 -0.20	53.01	52.28	52.61	697,643
16 Nov 23	53.09000 +0.00	53.23	52.62	53.03	496,944
15 Nov 23	53.09000 -0.17	53.84	52.68	53.43	664,222
14 Nov 23	53.26000 +1.65	53.48	52.40	52.50	1,075,700
13 Nov 23	51.61000 -0.29	51.74	50.88	51.40	648,136
10 Nov 23	51.90000 +1.51	52.00	50.44	50.60	630,542
09 Nov 23	50.39000 -0.97	51.73	50.16	51.50	665,480
08 Nov 23	51.36000 -0.67	52.26	51.24	52.10	1,152,692
07 Nov 23	52.03000 +4.03	53.49	49.00	50.54	2,104,277
06 Nov 23	48.00000 -1.35	49.31	47.47	49.15	1,750,507
03 Nov 23	49.35000 +1.40	49.63	47.98	47.98	1,092,329
02 Nov 23	47.95000 -0.07	48.94	47.30	48.44	1,728,132
01 Nov 23	48.02000 -0.62	48.92	47.47	48.47	1,119,364
31 Oct 23	48.64000 +0.19	48.88	48.05	48.50	643,249
30 Oct 23	48.45000 +0.12	48.90	48.01	48.90	855,092
27 Oct 23	48.33000 -0.39	49.11	48.01	48.79	667,890
26 Oct 23	48.72000 -0.18	49.67	48.27	48.99	705,935
25 Oct 23	48.90000 -1.37	50.38	48.80	49.99	1,005,707
24 Oct 23	50.27000 +0.53	50.49	49.71	49.90	923,692
23 Oct 23	49.74000 -0.28	50.60	49.03	49.78	760,281
20 Oct 23	50.02000 -1.34	51.16	49.53	51.16	1,028,633
19 Oct 23	51.36000 -1.72	53.58	51.25	53.36	865,334
18 Oct 23	53.08000 -0.90	53.82	53.04	53.65	690,943
17 Oct 23	53.98000 +0.91	54.16	52.50	52.54	1,251,438
16 Oct 23	53.07000 +0.69	53.53	52.44	52.75	791,224
13 Oct 23	52.38000 -0.69	53.06	52.21	53.05	1,101,536
12 Oct 23	53.07000 -0.64	53.99	52.48	53.79	1,591,755
11 Oct 23	53.71000 +0.82	54.01	53.12	53.14	1,077,962
10 Oct 23	52.89000 -0.06	53.96	52.79	52.82	1,352,111
09 Oct 23	52.95000 +0.59	53.03	51.80	51.95	784,234
06 Oct 23	52.36000 +0.93	52.88	50.16	50.86	1,194,225
05 Oct 23	51.43000 +0.35	51.72	50.48	51.00	1,274,301
04 Oct 23	51.08000 +2.08	51.10	49.33	49.33	1,235,514
03 Oct 23	49.00500 -0.94	50.16	48.72	49.52	860,366
02 Oct 23	49.95000 -0.21	50.60	49.81	50.10	765,884
29 Sep 23	50.16000 +0.15	51.38	49.97	50.37	954,502
28 Sep 23	50.01000 +0.79	50.38	48.72	49.02	782,532
27 Sep 23	49.22000 +0.89	49.44	48.40	48.50	864,143
26 Sep 23	48.33000 -0.95	50.00	47.99	49.05	783,734
25 Sep 23	49.28000 +0.46	49.54	48.10	48.67	577,903
22 Sep 23	48.82000 +0.69	49.54	48.15	48.23	1,007,717
21 Sep 23	48.13000 -0.81	48.59	47.89	48.35	957,419
20 Sep 23	48.94000 +0.00	49.82	48.89	49.10	644,559
19 Sep 23	48.94000 -1.08	50.03	48.06	49.91	1,087,147
18 Sep 23	50.02000 +0.48	50.42	49.14	49.22	1,016,252
15 Sep 23	49.54000 +0.14	49.70	48.83	49.28	3,323,450
14 Sep 23	49.40000 +0.79	49.47	48.55	48.75	787,209
13 Sep 23	48.61000 +0.35	48.83	48.22	48.26	651,886
12 Sep 23	48.26000 -1.23	49.15	48.26	48.90	724,205
11 Sep 23	49.49000 +0.47	49.69	49.02	49.25	617,466
08 Sep 23	49.02000 -0.75	50.24	48.92	49.82	617,265
07 Sep 23	49.77000 -0.39	50.24	49.02	49.59	880,842
06 Sep 23	50.16000 +0.43	50.28	49.47	49.66	567,240
05 Sep 23	49.73000 -0.45	50.15	49.44	49.94	830,494
01 Sep 23	50.18000 +0.27	50.85	50.07	50.19	873,327
31 Aug 23	49.91000 +0.11	50.31	49.78	50.00	1,141,958
30 Aug 23	49.80000 +0.65	50.02	49.16	49.22	776,876
29 Aug 23	49.15000 +1.09	49.48	47.70	47.88	681,441
28 Aug 23	48.06000 +0.71	48.56	47.48	47.48	1,031,326
25 Aug 23	47.35000 +0.81	47.67	46.42	46.58	566,498
24 Aug 23	46.54000 -0.87	47.88	46.34	47.88	640,861
23 Aug 23	47.41000 +0.89	47.60	46.37	46.63	566,450
22 Aug 23	46.52000 +0.38	46.67	45.95	46.61	635,969
21 Aug 23	46.14000 +0.23	46.48	45.87	46.04	893,444
18 Aug 23	45.91000 +0.47	45.96	44.76	44.94	1,095,890
17 Aug 23	45.44000 -1.32	46.82	45.41	46.76	971,721
16 Aug 23	46.76000 -0.11	47.80	46.72	46.85	1,181,364
15 Aug 23	46.87000 -0.32	47.59	46.73	47.48	701,682
14 Aug 23	47.19000 +0.43	47.20	46.22	46.55	1,031,203
11 Aug 23	46.76000 -1.16	47.81	46.51	47.57	1,533,732
10 Aug 23	47.92000 +0.07	48.33	47.44	48.22	1,327,277
09 Aug 23	47.85000 -2.80	50.29	47.58	50.24	1,410,963
08 Aug 23	50.65000 -0.39	52.94	50.25	52.80	1,178,736
07 Aug 23	51.04000 -0.63	52.09	50.95	51.88	1,456,501
04 Aug 23	51.67000 +0.05	52.22	51.18	51.85	728,922
03 Aug 23	51.62000 -0.17	52.03	51.35	51.57	802,818
02 Aug 23	51.79000 -2.02	53.12	51.37	53.05	802,447
01 Aug 23	53.81000 -0.07	54.06	52.94	53.55	613,355
31 Jul 23	53.88000 +0.58	53.88	52.96	53.34	725,714
28 Jul 23	53.30000 +0.52	53.76	52.85	53.08	650,449
27 Jul 23	52.78000 -0.31	53.65	52.39	53.61	776,194
26 Jul 23	53.09000 -0.66	53.68	52.63	53.68	533,211
25 Jul 23	53.75000 +0.57	53.99	52.89	53.06	742,631
24 Jul 23	53.18000 -0.69	53.87	52.83	53.83	691,842
21 Jul 23	53.87000 -0.10	54.89	53.74	54.58	449,037
20 Jul 23	53.97000 +0.03	54.55	53.52	54.00	794,510
19 Jul 23	53.94000 -0.87	55.26	53.46	55.00	846,997
18 Jul 23	54.81000 -0.29	55.20	54.37	54.85	486,301
17 Jul 23	55.10000 +1.18	55.37	53.91	54.00	925,445
14 Jul 23	53.92000 -0.28	54.37	53.81	54.20	489,665
13 Jul 23	54.20000 +0.86	54.37	53.54	53.67	483,905
12 Jul 23	53.34000 +0.26	53.79	53.10	53.62	606,149
11 Jul 23	53.08000 +0.55	53.14	52.28	52.52	465,436
10 Jul 23	52.53000 +1.06	52.74	51.16	51.17	533,458
07 Jul 23	51.47000 +0.08	51.86	51.20	51.20	673,477
06 Jul 23	51.39000 -1.15	51.79	51.01	51.68	986,879
05 Jul 23	52.54000 -0.59	52.90	52.31	52.90	1,122,910
03 Jul 23	53.13000 -1.10	54.20	52.89	54.00	461,926
30 Jun 23	54.23000 +1.08	54.52	53.56	53.66	968,185
29 Jun 23	53.15000 -0.14	53.45	52.78	53.20	523,769
28 Jun 23	53.29000 +0.57	53.42	52.69	52.73	850,886
27 Jun 23	52.72000 +0.93	52.82	51.81	52.00	784,757
26 Jun 23	51.79000 +0.07	52.37	51.66	51.66	640,371
23 Jun 23	51.72000 -0.87	52.38	51.62	52.21	2,438,435
22 Jun 23	52.59000 +0.01	52.68	52.06	52.50	631,680
21 Jun 23	52.58000 -0.42	52.90	52.15	52.72	700,576
20 Jun 23	53.00000 -0.29	53.83	52.25	52.90	811,178
16 Jun 23	53.29000 -0.73	54.24	53.19	54.21	1,724,173
15 Jun 23	54.02000 +0.60	54.16	53.07	53.21	1,104,552
14 Jun 23	53.42000 +0.58	53.87	52.85	53.09	1,295,603
13 Jun 23	52.84000 +0.97	52.87	51.78	52.00	1,390,056
12 Jun 23	51.87000 +1.23	51.95	50.67	51.00	933,619
09 Jun 23	50.64000 +0.58	51.12	49.98	50.08	1,047,170
08 Jun 23	50.06000 +0.82	50.08	48.78	49.36	968,017
07 Jun 23	49.24000 -0.98	50.67	49.19	50.01	967,311
06 Jun 23	50.22000 -0.05	50.60	49.80	50.09	751,612
05 Jun 23	50.27000 +0.31	50.35	49.55	49.80	919,441
02 Jun 23	49.96000 +0.57	50.35	49.34	49.72	1,831,042
01 Jun 23	49.39000 +0.61	49.65	48.27	48.27	1,144,339
31 May 23	48.78000 +0.29	49.05	47.98	48.38	3,922,289
30 May 23	48.49000 +0.67	49.26	48.13	48.26	1,398,664
26 May 23	47.82000 +0.35	48.29	47.36	47.72	924,450
25 May 23	47.47000 +0.41	47.99	47.28	47.51	1,046,066
24 May 23	47.06000 +0.68	47.47	45.81	45.84	1,410,776
23 May 23	46.38000 -0.52	47.70	46.36	46.52	1,037,619
22 May 23	46.90000 +0.84	47.21	46.16	46.16	1,019,615
19 May 23	46.06000 -0.52	46.78	45.73	46.78	614,448
18 May 23	46.58000 +0.93	46.65	45.85	45.91	639,658
17 May 23	45.65000 +0.17	45.94	45.37	45.62	691,897
16 May 23	45.48000 -0.35	46.12	45.24	45.71	901,385
15 May 23	45.83000 +0.76	45.91	45.04	45.11	657,949
12 May 23	45.07000 -0.15	45.27	44.46	45.03	754,930
11 May 23	45.22000 -0.67	45.67	44.78	45.07	1,317,759
10 May 23	45.89000 -0.42	46.41	44.77	46.38	1,459,364
09 May 23	46.31000 +4.24	46.97	42.11	42.11	2,748,231
08 May 23	42.07000 -0.53	42.59	41.59	42.37	1,487,067
05 May 23	42.60000 +0.36	42.90	42.00	42.70	942,652
04 May 23	42.24000 -0.33	42.85	42.12	42.65	508,098
03 May 23	42.57000 +1.06	43.38	41.67	41.71	783,214
02 May 23	41.51000 -1.27	42.77	41.44	42.77	1,009,572
01 May 23	42.78000 +0.22	43.04	42.22	42.33	613,709
28 Apr 23	42.56000 +0.38	42.60	41.47	42.03	785,746
27 Apr 23	42.18000 +0.80	42.20	41.70	41.93	716,959
26 Apr 23	41.38000 +0.49	41.62	40.92	41.44	735,210
25 Apr 23	40.89000 -1.31	42.12	40.89	42.12	644,831
24 Apr 23	42.20000 -0.45	42.87	41.85	42.61	429,602
21 Apr 23	42.65000 +0.30	42.98	42.32	42.52	409,850
20 Apr 23	42.35000 -0.88	43.00	42.09	42.77	796,165
19 Apr 23	43.23000 -0.32	43.61	42.86	43.12	650,585
18 Apr 23	43.55000 +0.83	43.57	42.85	43.00	697,714
17 Apr 23	42.72000 +0.22	42.85	42.09	42.32	413,067
14 Apr 23	42.50000 -0.08	42.86	41.88	42.31	286,753
13 Apr 23	42.58000 +0.87	42.85	42.00	42.00	513,237
12 Apr 23	41.71000 -0.12	42.56	41.62	42.26	710,514
11 Apr 23	41.83000 -0.18	42.10	41.49	41.78	404,109
10 Apr 23	42.01000 +0.25	42.02	41.03	41.25	359,033
06 Apr 23	41.76000 -0.10	42.09	41.19	41.46	548,956
05 Apr 23	41.86000 -0.73	42.82	41.24	42.63	535,739
04 Apr 23	42.59000 -0.69	43.43	42.52	43.28	526,879
03 Apr 23	43.28000 +0.29	43.32	42.44	42.62	711,636
31 Mar 23	42.99000 +0.72	43.00	42.27	42.48	1,367,811
30 Mar 23	42.27000 +0.10	42.58	42.18	42.56	512,507
29 Mar 23	42.17000 +0.68	42.27	41.68	41.98	635,088
28 Mar 23	41.49000 +0.00	41.76	41.02	41.39	546,943
27 Mar 23	41.49000 +0.06	42.06	41.30	41.46	704,368
24 Mar 23	41.43000 +0.16	41.53	40.87	41.39	531,449
23 Mar 23	41.27000 +0.83	41.69	40.71	40.71	592,758
22 Mar 23	40.44000 -1.40	41.80	40.42	41.71	779,510
21 Mar 23	41.84000 +0.56	41.96	41.30	41.41	616,319
20 Mar 23	41.28000 +0.30	41.39	40.64	41.00	974,293
17 Mar 23	40.98000 -0.01	41.54	40.73	41.20	1,042,574
16 Mar 23	40.99000 +0.67	41.39	40.02	40.08	799,517
15 Mar 23	40.32000 +0.32	40.37	39.03	39.54	897,656
14 Mar 23	40.00000 +1.08	40.46	39.54	39.58	912,328
13 Mar 23	38.92000 +0.64	39.08	37.21	37.89	911,831
10 Mar 23	38.28000 -1.28	39.61	37.84	39.46	769,806
09 Mar 23	39.56000 -0.42	40.65	39.32	40.12	814,391
08 Mar 23	39.98000 -0.03	40.35	39.91	39.91	823,996
07 Mar 23	40.01000 -0.97	41.09	39.56	40.90	908,476
06 Mar 23	40.98000 -1.50	42.78	40.80	42.78	857,647
03 Mar 23	42.48000 +0.77	42.58	41.55	41.88	954,326
02 Mar 23	41.71000 +1.85	41.91	39.62	39.82	1,415,883
01 Mar 23	39.86000 -0.60	40.55	39.50	40.50	950,701
28 Feb 23	40.46000 +1.25	41.67	38.38	38.58	1,385,809
27 Feb 23	39.21000 -0.28	40.06	38.96	39.85	811,455
24 Feb 23	39.49000 -1.38	40.65	39.35	40.22	551,072
23 Feb 23	40.87000 +0.86	40.95	40.17	40.55	511,361
22 Feb 23	40.01000 +0.00	40.69	39.78	40.25	582,344
21 Feb 23	40.01000 -0.88	40.99	39.80	40.32	644,075
17 Feb 23	40.89000 -0.09	41.06	40.44	40.84	656,963
16 Feb 23	40.98000 -0.72	41.56	40.48	40.98	502,980
15 Feb 23	41.70000 +0.75	41.83	40.64	40.81	343,846
14 Feb 23	40.95000 +1.66	41.06	38.97	39.06	658,663
13 Feb 23	39.29000 +0.19	39.57	39.10	39.36	708,381
10 Feb 23	39.10000 -1.16	39.98	39.01	39.90	505,853
09 Feb 23	40.26000 -0.30	41.28	40.21	41.28	715,978
08 Feb 23	40.56000 -0.98	41.82	40.37	41.37	467,211
07 Feb 23	41.54000 +0.63	41.64	40.53	40.93	545,775
06 Feb 23	40.91000 -0.47	41.31	40.69	40.93	524,247
03 Feb 23	41.38000 -0.89	42.12	40.53	41.38	902,598
02 Feb 23	42.27000 +1.68	42.34	40.59	40.94	1,313,709
01 Feb 23	40.59000 +1.54	40.60	38.80	39.00	932,383
31 Jan 23	39.05000 +0.25	39.10	38.72	38.83	562,744
30 Jan 23	38.80000 -0.36	39.06	38.28	38.69	675,460
27 Jan 23	39.16000 +0.57	39.30	38.22	38.37	816,696
26 Jan 23	38.59000 +0.53	39.16	38.21	38.68	581,424
25 Jan 23	38.06000 -0.26	38.32	36.59	37.61	550,892
24 Jan 23	38.32000 -0.57	38.77	38.14	38.54	542,431
23 Jan 23	38.89000 +0.59	38.91	37.97	38.39	649,311
20 Jan 23	38.30000 +1.20	38.38	37.32	37.46	503,111
19 Jan 23	37.10000 -0.67	37.83	36.96	37.38	479,198
18 Jan 23	37.77000 -0.37	38.88	37.43	38.37	583,828
17 Jan 23	38.14000 +0.16	38.26	37.64	37.82	602,790
13 Jan 23	37.98000 +0.32	38.02	37.12	37.40	497,122
12 Jan 23	37.66000 -0.54	38.46	37.12	38.16	582,803
11 Jan 23	38.20000 +0.96	38.24	37.21	37.50	844,855
10 Jan 23	37.24000 +0.81	37.33	36.10	36.10	664,284
09 Jan 23	36.43000 +1.02	36.71	35.64	35.84	1,122,543
06 Jan 23	35.41000 +0.71	35.44	33.75	34.78	885,215
05 Jan 23	34.70000 -2.12	36.44	34.64	36.39	1,299,259
04 Jan 23	36.82000 +0.09	37.12	36.09	37.00	513,845
03 Jan 23	36.73000 -0.23	38.38	36.40	38.03	792,841
30 Dec 22	36.96000 -0.14	37.07	36.08	36.57	696,611
29 Dec 22	37.10000 +1.21	37.41	35.53	36.20	809,551
28 Dec 22	35.89000 -0.54	36.78	35.78	36.25	497,875
27 Dec 22	36.43000 -0.36	37.14	36.10	36.81	472,231
23 Dec 22	36.79000 -0.09	36.92	36.25	36.60	543,026
22 Dec 22	36.88000 -0.69	37.35	36.42	37.30	464,491
21 Dec 22	37.57000 +0.57	37.65	36.61	37.03	543,889
20 Dec 22	37.00000 -0.10	37.29	36.68	36.99	585,023
19 Dec 22	37.10000 -0.23	37.58	36.79	37.17	776,106
16 Dec 22	37.33000 -0.38	38.06	36.98	37.26	1,255,753
15 Dec 22	37.71000 -1.66	38.88	37.70	38.53	646,895
14 Dec 22	39.37000 -0.07	40.36	38.91	39.61	715,834
13 Dec 22	39.44000 -0.36	40.95	39.17	40.00	1,271,151
12 Dec 22	39.80000 +0.17	40.50	39.28	39.55	994,298
09 Dec 22	39.63000 +0.25	40.13	38.95	39.25	803,859
08 Dec 22	39.38000 +0.89	39.72	38.62	38.74	833,915
07 Dec 22	38.49000 +0.25	38.80	38.04	38.21	849,800
06 Dec 22	38.24000 -1.33	39.58	37.96	39.46	1,066,305
05 Dec 22	39.57000 -0.71	40.09	39.08	39.92	780,867
02 Dec 22	40.28000 +0.21	40.77	39.12	39.51	938,042
01 Dec 22	40.07000 +0.46	40.12	38.63	39.49	1,187,051
30 Nov 22	39.61000 +2.11	39.86	37.54	37.54	1,543,289
29 Nov 22	37.50000 -0.57	38.15	37.33	37.95	639,639
28 Nov 22	38.07000 -0.48	38.55	37.99	38.25	489,546
25 Nov 22	38.55000 +0.24	38.73	38.09	38.12	326,653
23 Nov 22	38.31000 +0.23	38.76	37.41	37.83	604,444
22 Nov 22	38.08000 +0.23	38.15	37.12	37.90	569,453
21 Nov 22	37.85000 -0.69	38.56	37.63	38.39	702,751
18 Nov 22	38.54000 -0.29	39.63	38.23	39.57	772,532
17 Nov 22	38.83000 -0.57	39.11	38.29	38.54	740,175
16 Nov 22	39.40000 -0.53	39.60	38.75	39.26	773,198
15 Nov 22	39.93000 +1.21	40.00	39.38	39.57	1,078,269
14 Nov 22	38.72000 -0.01	39.29	38.08	38.65	1,505,758
11 Nov 22	38.73000 +0.15	39.44	38.09	38.40	1,529,878
10 Nov 22	38.58000 +4.15	39.02	36.86	36.86	1,953,616
09 Nov 22	34.43000 -0.67	35.01	33.95	35.01	1,415,221
08 Nov 22	35.10000 +3.94	36.32	33.35	34.06	1,720,026
14 Oct 22	31.16000 -0.92	32.81	31.12	32.40	822,305
13 Oct 22	32.08000 +0.06	32.50	30.56	31.04	745,789
12 Oct 22	32.02000 +0.27	32.28	31.29	31.88	714,449
11 Oct 22	31.75000 -0.72	32.58	31.33	32.46	785,574
10 Oct 22	32.47000 -0.70	33.31	32.13	33.31	706,950
07 Oct 22	33.17000 -0.90	33.95	32.89	33.54	666,400
06 Oct 22	34.07000 -0.17	34.50	33.92	34.07	542,447
05 Oct 22	34.24000 -0.33	34.61	33.78	34.04	1,096,204
04 Oct 22	34.57000 +2.15	34.59	32.94	33.22	1,294,907
03 Oct 22	32.42000 +1.83	32.67	30.76	30.76	1,038,930
30 Sep 22	30.59000 -0.69	31.93	30.53	31.28	672,421
29 Sep 22	31.28000 -0.36	31.77	30.93	31.25	664,693
28 Sep 22	31.64000 +0.31	31.81	30.91	31.52	842,328
27 Sep 22	31.33000 -0.47	32.39	31.07	32.35	679,468
26 Sep 22	31.80000 +0.71	32.66	31.04	31.07	1,259,331
23 Sep 22	31.09000 -0.68	31.47	30.51	31.40	824,498
22 Sep 22	31.77000 -0.60	32.22	31.67	32.10	471,025
21 Sep 22	32.37000 -0.34	33.58	32.37	32.98	440,081
20 Sep 22	32.71000 -0.49	33.61	32.69	32.83	677,779
19 Sep 22	33.20000 -0.45	33.60	32.20	33.50	1,054,229
16 Sep 22	33.65000 -1.06	34.30	33.58	34.07	2,523,037
15 Sep 22	34.71000 -0.53	35.56	34.49	34.74	1,373,466
14 Sep 22	35.24000 -0.51	35.87	34.98	35.75	856,928
13 Sep 22	35.75000 -1.79	36.65	35.66	36.32	871,097
12 Sep 22	37.54000 -0.93	38.61	37.38	38.54	870,957
09 Sep 22	38.47000 +0.17	39.09	38.17	39.05	1,197,194
08 Sep 22	38.30000 +1.29	38.36	36.39	36.62	890,715
07 Sep 22	37.01000 +2.05	37.06	34.83	34.83	664,423
06 Sep 22	34.96000 -1.14	36.22	34.71	36.10	1,730,494
02 Sep 22	36.10000 +0.23	36.48	35.40	36.48	594,342
01 Sep 22	35.87000 -0.90	36.55	35.06	36.31	705,326
31 Aug 22	36.77000 +0.08	37.26	36.37	37.08	985,330
30 Aug 22	36.69000 -0.46	37.82	36.31	37.48	551,426
29 Aug 22	37.15000 -0.14	37.32	36.70	36.70	528,950
26 Aug 22	37.29000 -1.54	39.06	37.19	38.84	454,182
25 Aug 22	38.83000 +0.31	39.01	38.36	38.80	570,120
24 Aug 22	38.52000 +0.43	38.91	38.32	38.32	404,208
23 Aug 22	38.09000 -0.42	38.64	37.57	38.64	623,444
22 Aug 22	38.51000 -0.46	38.67	37.51	38.33	706,261
19 Aug 22	38.97000 -1.30	39.94	38.61	39.92	515,560
18 Aug 22	40.27000 +0.18	40.44	39.69	39.83	573,383
17 Aug 22	40.09000 -1.36	41.00	39.54	41.00	842,835
16 Aug 22	41.45000 -0.07	41.72	40.35	41.25	815,284
15 Aug 22	41.52000 +0.36	41.57	40.31	40.78	779,481
12 Aug 22	41.16000 +0.66	41.29	40.30	40.86	524,201
11 Aug 22	40.50000 -0.66	41.69	40.31	41.60	736,111
10 Aug 22	41.16000 +0.89	41.37	38.50	38.51	1,652,510
09 Aug 22	40.27000 -0.46	41.16	39.30	40.00	773,113
08 Aug 22	40.73000 -0.32	41.75	40.55	41.35	990,012
05 Aug 22	41.05000 -0.03	41.57	39.73	40.61	404,422
04 Aug 22	41.08000 +0.94	41.19	39.78	40.26	614,711
03 Aug 22	40.14000 +0.71	40.72	39.46	39.80	671,137
02 Aug 22	39.43000 +0.17	39.94	38.87	38.87	392,270
01 Aug 22	39.26000 -0.34	39.56	38.43	38.92	396,358
29 Jul 22	39.60000 +0.82	39.83	38.00	38.88	738,593
28 Jul 22	38.78000 +0.78	38.99	37.11	37.64	903,801
27 Jul 22	38.00000 +1.50	38.21	36.68	36.68	546,898
26 Jul 22	36.50000 -0.20	36.66	35.09	36.66	504,742
25 Jul 22	36.70000 +0.01	36.97	35.66	36.73	374,250
22 Jul 22	36.69000 -0.75	37.34	36.38	37.14	419,227
21 Jul 22	37.44000 +0.22	37.55	36.26	36.68	604,838
20 Jul 22	37.22000 +1.94	37.51	35.48	35.55	563,430
19 Jul 22	35.28000 +1.15	35.33	34.32	34.72	422,880
18 Jul 22	34.13000 -0.12	34.91	33.83	34.70	761,661
15 Jul 22	34.25000 +1.67	34.29	32.84	33.16	530,002
14 Jul 22	32.58000 -0.89	33.39	32.09	33.07	653,334
13 Jul 22	33.47000 -0.34	33.82	32.66	32.75	590,846
12 Jul 22	33.81000 -1.33	35.54	33.54	35.11	782,275
11 Jul 22	35.14000 -0.86	35.71	34.51	35.47	338,387
08 Jul 22	36.00000 +0.15	36.18	34.87	35.24	437,075
07 Jul 22	35.85000 +0.90	35.92	34.89	34.89	479,378
06 Jul 22	34.95000 -0.40	35.50	34.75	35.49	667,511
05 Jul 22	35.35000 +1.71	35.36	32.70	33.14	594,878
01 Jul 22	33.64000 +0.34	34.08	33.12	33.56	615,454
30 Jun 22	33.30000 -0.49	34.31	32.52	33.35	611,700
29 Jun 22	33.79000 -0.39	34.31	33.28	34.20	617,152
28 Jun 22	34.18000 -0.98	36.50	34.08	35.10	556,491
27 Jun 22	35.16000 -0.42	35.62	34.72	35.56	684,468
24 Jun 22	35.58000 +1.16	35.80	34.69	34.73	2,598,863
23 Jun 22	34.42000 +2.50	34.43	32.15	32.29	835,662
22 Jun 22	31.92000 +0.09	32.56	30.98	31.48	800,110
21 Jun 22	31.83000 -0.53	33.19	31.76	32.53	1,147,490
17 Jun 22	32.36000 +1.56	32.87	30.81	31.04	3,007,518
16 Jun 22	30.80000 -1.53	31.86	30.33	31.16	1,618,111
15 Jun 22	32.33000 +1.50	32.93	30.64	31.29	1,297,840
14 Jun 22	30.83000 -0.13	31.67	30.59	31.00	827,566
13 Jun 22	30.96000 -2.10	32.20	30.53	31.76	1,220,263
10 Jun 22	33.06000 -1.16	33.88	32.25	33.46	607,241
09 Jun 22	34.22000 -0.98	34.97	34.05	34.93	635,161
08 Jun 22	35.20000 -0.58	36.36	34.99	35.80	1,031,410
07 Jun 22	35.78000 +0.61	36.05	34.61	34.75	611,501
06 Jun 22	35.17000 -0.24	35.88	34.60	35.40	676,506
03 Jun 22	35.41000 -0.30	35.85	34.61	35.14	569,747
02 Jun 22	35.71000 +1.34	35.72	34.25	34.25	793,978
01 Jun 22	34.37000 -0.01	35.40	33.67	34.61	1,020,999
31 May 22	34.38000 +0.42	34.74	33.36	34.13	3,150,930
27 May 22	33.96000 +0.95	34.29	33.53	33.54	976,756
26 May 22	33.01000 +1.22	33.15	31.40	31.59	1,002,313
25 May 22	31.79000 +1.15	31.99	30.13	30.52	917,567
24 May 22	30.64000 -1.22	31.80	29.97	31.27	849,709
23 May 22	31.86000 -0.95	32.99	30.61	32.85	1,065,244
20 May 22	32.81000 +0.52	33.77	31.67	33.49	1,775,291
19 May 22	32.29000 +1.44	32.98	30.53	30.59	1,645,497
18 May 22	30.85000 -0.54	31.57	30.36	30.84	1,115,015
17 May 22	31.39000 +0.40	32.22	30.13	31.84	1,143,886
16 May 22	30.99000 -1.10	32.13	30.92	31.68	1,521,377
13 May 22	32.09000 +1.36	33.00	31.25	31.25	1,604,852
12 May 22	30.73000 +3.01	30.74	27.12	27.12	2,857,410
11 May 22	27.72000 -3.53	31.00	26.32	30.87	3,162,930
10 May 22	31.25000 -4.93	37.96	31.09	37.75	1,891,921
09 May 22	36.18000 -2.31	37.80	36.01	37.46	1,745,222
06 May 22	38.49000 -0.08	39.40	36.77	37.91	1,256,181
05 May 22	38.57000 -2.69	41.30	38.45	40.63	1,423,885
04 May 22	41.26000 +0.03	41.52	39.26	41.14	1,434,798
03 May 22	41.23000 -0.06	42.18	40.73	41.18	789,001
02 May 22	41.29000 -1.10	42.93	40.77	42.21	995,752
29 Apr 22	42.39000 -1.10	43.77	42.36	43.03	784,639
28 Apr 22	43.49000 +2.33	43.96	41.53	41.67	964,382
27 Apr 22	41.16000 -0.32	42.45	40.93	41.48	1,225,561
26 Apr 22	41.48000 -1.84	43.10	41.38	42.89	975,711
25 Apr 22	43.32000 +1.51	43.40	41.10	41.42	1,523,282
22 Apr 22	41.81000 -1.73	44.63	41.77	43.60	1,236,225
21 Apr 22	43.54000 +0.04	45.03	43.01	43.91	2,184,735
20 Apr 22	43.50000 -0.88	44.69	43.16	44.69	1,445,771
19 Apr 22	44.38000 +2.15	44.57	41.85	42.06	1,398,454
18 Apr 22	42.23000 +0.05	42.44	41.11	41.86	835,144
14 Apr 22	42.18000 -0.59	42.76	42.01	42.52	855,384
13 Apr 22	42.77000 +0.55	43.23	42.00	42.13	674,585
12 Apr 22	42.22000 -0.08	43.46	42.01	42.85	1,183,870
11 Apr 22	42.30000 -0.33	42.90	41.87	42.11	679,321
08 Apr 22	42.63000 -0.53	43.10	42.34	42.88	769,474
07 Apr 22	43.16000 +0.61	44.15	41.93	42.34	861,250
06 Apr 22	42.55000 -1.45	43.71	41.84	43.23	931,484
05 Apr 22	44.00000 -0.85	44.96	43.45	44.56	1,318,256
04 Apr 22	44.85000 +0.60	45.44	44.20	44.25	684,169
01 Apr 22	44.25000 +0.07	44.75	43.79	44.13	912,007
31 Mar 22	44.18000 -0.28	45.69	43.99	44.46	653,265
30 Mar 22	44.46000 -0.88	45.33	44.14	44.85	484,662
29 Mar 22	45.34000 +1.83	45.70	43.94	44.07	1,156,354
28 Mar 22	43.51000 +1.66	43.52	41.75	41.75	1,046,592
25 Mar 22	41.85000 -0.13	42.59	41.20	42.59	863,826
24 Mar 22	41.98000 +0.53	42.03	40.75	41.67	865,645
23 Mar 22	41.45000 -0.52	42.32	40.64	41.41	1,081,354
22 Mar 22	41.97000 +1.32	42.23	40.01	40.48	1,316,195
21 Mar 22	40.65000 -0.32	41.05	39.95	40.43	1,220,283
18 Mar 22	40.97000 +1.71	41.45	39.24	39.42	1,615,235
17 Mar 22	39.26000 +1.76	39.26	36.94	37.34	1,006,247
16 Mar 22	37.50000 +2.10	37.67	35.96	36.12	691,103
15 Mar 22	35.40000 +0.73	35.42	34.51	34.64	999,723
14 Mar 22	34.67000 -1.77	36.80	34.45	36.29	1,314,830
11 Mar 22	36.44000 -0.81	38.14	36.44	37.63	821,894
10 Mar 22	37.25000 -0.61	38.19	36.09	37.16	597,002
09 Mar 22	37.86000 +1.43	38.06	36.48	37.12	951,380
08 Mar 22	36.43000 -0.40	37.27	35.79	36.30	1,734,979
07 Mar 22	36.83000 -1.21	38.75	36.73	38.20	956,348
04 Mar 22	38.04000 -1.93	40.12	37.72	39.71	503,336
03 Mar 22	39.97000 -0.76	41.13	39.45	40.98	812,214
02 Mar 22	40.73000 +2.08	40.98	39.01	40.00	1,163,464
01 Mar 22	38.65000 +0.26	41.62	38.37	39.72	1,532,494
28 Feb 22	38.39000 -0.09	39.15	37.32	38.21	1,252,628
25 Feb 22	38.48000 +0.36	38.57	37.35	38.10	766,379
24 Feb 22	38.12000 +2.31	38.39	34.51	35.03	770,750
23 Feb 22	35.81000 -0.98	38.19	35.74	37.28	794,670
22 Feb 22	36.79000 -0.67	37.81	36.63	37.12	706,319
18 Feb 22	37.46000 -0.36	38.37	37.22	37.79	930,719
17 Feb 22	37.82000 -2.30	40.08	37.68	39.60	791,146
16 Feb 22	40.12000 -0.38	40.27	39.38	40.00	371,206
15 Feb 22	40.50000 +1.47	40.66	39.53	39.74	785,860
14 Feb 22	39.03000 -0.63	40.43	38.83	39.70	861,291
11 Feb 22	39.66000 -1.03	41.56	39.51	40.69	1,056,197
10 Feb 22	40.69000 -0.13	41.76	39.67	39.81	1,009,528
09 Feb 22	40.82000 +1.68	40.87	39.62	39.62	511,303
08 Feb 22	39.14000 +0.68	39.30	37.82	38.19	564,085
07 Feb 22	38.46000 -0.22	40.01	38.21	38.88	732,632
04 Feb 22	38.68000 +0.79	39.04	37.62	37.85	421,447
03 Feb 22	37.89000 -1.92	39.35	37.83	38.73	822,497
02 Feb 22	39.81000 -0.52	40.63	39.29	40.43	526,043
01 Feb 22	40.33000 +0.16	40.55	39.04	40.16	780,176
31 Jan 22	40.17000 +2.04	40.27	38.23	38.43	794,349
28 Jan 22	38.13000 +1.04	38.20	36.05	37.20	1,117,660
27 Jan 22	37.09000 -0.75	38.74	36.88	38.14	1,323,569
26 Jan 22	37.84000 -0.30	40.01	37.53	38.84	1,202,404
25 Jan 22	38.14000 -1.66	39.56	37.85	39.48	1,602,505
24 Jan 22	39.80000 +1.29	39.87	36.64	37.51	1,677,780
21 Jan 22	38.51000 -0.21	39.46	37.64	38.30	1,312,165
20 Jan 22	38.72000 -0.16	40.81	38.39	39.26	780,151
19 Jan 22	38.88000 +0.06	40.49	38.79	39.28	836,378
18 Jan 22	38.82000 -0.46	39.78	38.36	38.65	1,338,275
14 Jan 22	39.28000 -1.11	41.07	38.34	40.10	752,767
13 Jan 22	40.39000 -2.20	42.98	40.27	42.63	998,942
12 Jan 22	42.59000 -0.90	43.90	42.09	43.64	1,035,749
11 Jan 22	43.49000 +0.54	44.71	42.42	42.90	1,051,033
10 Jan 22	42.95000 +0.25	42.99	41.20	42.00	1,256,924
07 Jan 22	42.70000 -1.25	44.52	42.60	43.66	855,282
06 Jan 22	43.95000 -0.12	44.54	42.78	44.00	1,022,666
05 Jan 22	44.07000 -1.98	46.15	43.59	45.93	1,347,973
04 Jan 22	46.05000 -2.50	48.45	45.07	48.45	1,199,264
03 Jan 22	48.55000 +0.22	48.91	46.91	48.35	982,799
31 Dec 21	48.33000 -0.67	49.90	48.26	48.83	479,085
30 Dec 21	49.00000 +0.34	49.81	48.40	48.66	933,508
29 Dec 21	48.66000 -0.08	48.89	47.70	48.60	431,892
28 Dec 21	48.74000 -1.01	50.44	48.57	49.71	582,404
27 Dec 21	49.75000 -0.06	50.09	49.32	49.83	285,039
23 Dec 21	49.81000 -0.10	50.25	48.96	49.45	377,245
22 Dec 21	49.91000 +0.34	50.19	49.01	49.60	629,820
21 Dec 21	49.57000 +2.09	49.57	47.46	48.22	724,684
20 Dec 21	47.48000 -1.84	48.69	47.20	48.15	502,692
17 Dec 21	49.32000 +2.32	49.77	45.97	46.49	3,028,948
16 Dec 21	47.00000 -1.04	49.50	46.85	48.35	1,218,317
15 Dec 21	48.04000 +1.06	48.04	45.99	46.77	831,494
14 Dec 21	46.98000 -0.64	48.84	46.41	46.84	653,326
13 Dec 21	47.62000 +0.28	48.44	47.00	47.20	793,140
10 Dec 21	47.34000 -0.29	49.01	47.18	48.20	691,616
09 Dec 21	47.63000 -1.86	49.80	47.50	49.21	775,424
08 Dec 21	49.49000 -0.22	50.20	49.00	49.75	1,034,686
07 Dec 21	49.71000 +1.37	50.84	49.04	49.04	1,327,424
06 Dec 21	48.34000 +1.69	48.51	45.68	46.66	1,336,867
03 Dec 21	46.65000 -0.57	48.90	45.87	48.15	1,145,258
02 Dec 21	47.22000 +0.37	48.11	46.48	46.48	776,186
01 Dec 21	46.85000 -1.14	50.28	46.81	49.15	1,367,329
30 Nov 21	47.99000 -2.07	50.44	47.78	49.98	1,353,930
29 Nov 21	50.06000 +0.68	50.96	49.33	49.42	1,060,461
26 Nov 21	49.38000 -1.58	50.93	49.07	50.71	342,300
24 Nov 21	50.96000 -0.72	52.49	49.85	52.49	1,058,154
23 Nov 21	51.68000 +0.15	52.09	50.22	50.97	1,041,474
22 Nov 21	51.53000 -3.64	56.39	51.44	55.42	1,539,713
19 Nov 21	55.17000 -1.38	57.19	55.10	56.50	1,054,681
18 Nov 21	56.55000 -2.56	58.68	56.24	58.68	1,053,600
17 Nov 21	59.11000 +0.32	60.20	58.74	59.02	1,249,368
16 Nov 21	58.79000 +0.66	58.93	57.89	57.95	787,350
15 Nov 21	58.13000 +1.17	58.53	57.05	57.71	470,262
12 Nov 21	56.96000 +0.20	57.42	56.05	57.10	1,034,322
11 Nov 21	56.76000 -0.42	58.37	56.57	57.57	772,045
10 Nov 21	57.18000 -3.08	59.44	56.52	59.44	1,528,360
09 Nov 21	60.26000 -0.24	62.37	59.00	62.37	1,466,542
08 Nov 21	60.50000 +1.87	60.52	59.31	59.37	1,231,008
05 Nov 21	58.63000 -1.33	60.04	58.17	60.00	511,959
04 Nov 21	59.96000 +1.09	60.01	58.84	59.19	588,174
03 Nov 21	58.87000 +0.53	59.12	57.63	58.45	510,203
02 Nov 21	58.34000 -0.16	58.75	57.13	58.75	1,265,167
01 Nov 21	58.50000 -0.65	59.96	58.03	59.30	435,494
29 Oct 21	59.15000 +0.06	59.70	58.79	58.79	487,288
28 Oct 21	59.09000 +1.30	59.10	57.66	57.82	398,915
27 Oct 21	57.79000 -1.05	59.26	57.76	58.84	428,553
26 Oct 21	58.84000 +0.43	59.64	58.66	58.96	451,752
25 Oct 21	58.41000 -0.66	59.33	57.84	59.00	629,453
22 Oct 21	59.07000 +0.72	59.53	58.57	58.59	438,204
21 Oct 21	58.35000 +0.56	58.51	57.65	57.92	485,065
20 Oct 21	57.79000 -0.10	58.54	57.48	58.44	778,645
19 Oct 21	57.89000 +1.37	57.91	56.60	56.97	535,323
18 Oct 21	56.52000 -0.92	57.31	55.80	57.21	934,680
15 Oct 21	57.44000 +0.09	57.68	56.81	57.20	858,728
14 Oct 21	57.35000 +0.15	58.49	57.18	57.85	1,011,830
13 Oct 21	57.20000 +0.62	58.17	56.78	58.17	675,989
12 Oct 21	56.58000 +0.06	57.27	56.15	56.86	747,752
11 Oct 21	56.52000 -0.88	57.77	56.35	57.06	504,630
08 Oct 21	57.40000 -1.30	58.75	56.87	58.75	718,746
07 Oct 21	58.70000 +0.13	59.77	58.58	59.11	648,773
06 Oct 21	58.57000 -0.14	58.58	57.28	57.91	745,667
05 Oct 21	58.71000 -0.17	59.29	58.57	59.01	1,117,431
04 Oct 21	58.88000 -2.52	60.99	57.75	60.85	880,433
01 Oct 21	61.40000 +0.76	61.64	59.81	60.79	604,830
30 Sep 21	60.64000 +0.53	61.46	59.89	60.63	754,948
29 Sep 21	60.11000 -0.92	62.37	60.07	61.58	853,328
28 Sep 21	61.03000 -1.74	62.24	60.05	61.80	1,498,154
27 Sep 21	62.77000 -1.38	64.00	62.43	63.71	1,453,997
24 Sep 21	64.15000 -1.05	65.03	63.36	64.54	1,407,264
23 Sep 21	65.20000 +0.21	65.92	64.92	65.12	988,822
22 Sep 21	64.99000 +0.21	66.85	64.07	64.96	925,105
21 Sep 21	64.78000 +0.88	66.01	64.30	64.45	2,079,964
20 Sep 21	63.90000 -3.89	66.87	63.40	65.91	2,190,372
17 Sep 21	67.79000 -1.04	70.18	66.59	68.88	14,517,144
16 Sep 21	68.83000 -2.34	71.30	68.74	71.21	3,078,733
15 Sep 21	71.17000 +2.02	71.92	67.33	69.17	3,749,404
14 Sep 21	69.15000 +0.32	69.99	68.01	69.06	2,029,343
13 Sep 21	68.83000 -0.22	69.73	67.69	69.25	1,175,496
10 Sep 21	69.05000 -0.12	70.00	68.34	70.00	1,230,047
09 Sep 21	69.17000 +0.82	70.00	68.29	68.35	1,672,406
08 Sep 21	68.35000 -0.64	69.83	67.83	68.82	1,903,053
07 Sep 21	68.99000 +1.81	69.93	67.53	67.69	3,383,831
03 Sep 21	67.18000 +0.82	67.85	66.10	66.10	807,365
02 Sep 21	66.36000 +0.16	66.82	65.81	66.69	628,006
01 Sep 21	66.20000 +1.71	66.79	64.58	64.77	1,226,062
31 Aug 21	64.49000 -0.18	64.60	63.43	64.57	1,359,627
30 Aug 21	64.67000 -0.39	66.88	64.32	66.05	426,794
27 Aug 21	65.06000 +1.81	65.26	61.31	62.01	1,151,169
26 Aug 21	63.25000 -1.49	68.45	62.06	64.81	3,896,440
25 Aug 21	64.74000 +0.64	64.80	64.32	64.37	542,856
24 Aug 21	64.10000 +0.46	64.91	64.00	64.75	696,549
23 Aug 21	63.64000 -0.65	64.40	63.27	64.09	675,591
20 Aug 21	64.29000 +0.50	65.30	63.83	63.85	766,518
19 Aug 21	63.79000 +0.87	64.58	61.99	62.37	602,873
18 Aug 21	62.92000 +0.32	63.70	62.04	62.52	575,006
17 Aug 21	62.60000 -0.40	62.66	61.40	62.33	1,114,037
16 Aug 21	63.00000 -1.15	64.45	62.56	64.45	742,972
13 Aug 21	64.15000 +0.76	64.74	63.51	63.61	621,173
12 Aug 21	63.39000 +0.80	64.00	61.91	62.43	665,537
11 Aug 21	62.59000 -1.82	64.30	60.99	62.55	1,129,880
10 Aug 21	64.41000 -0.49	65.71	63.07	64.48	1,221,144
09 Aug 21	64.90000 +2.03	65.39	62.96	63.10	1,277,627
06 Aug 21	62.87000 +0.02	63.19	62.28	63.01	1,271,408
05 Aug 21	62.85000 +1.40	62.93	61.53	61.58	924,102
04 Aug 21	61.45000 +0.13	61.79	61.10	61.65	907,309
03 Aug 21	61.32000 +0.34	61.37	59.98	60.93	1,017,221
02 Aug 21	60.98000 +0.17	61.43	60.31	60.98	1,115,294
30 Jul 21	60.81000 -0.06	61.25	59.99	60.43	651,278
29 Jul 21	60.87000 +0.85	61.88	60.01	60.26	502,427
28 Jul 21	60.02000 -0.21	60.33	59.74	60.28	1,481,567
27 Jul 21	60.23000 -0.90	61.37	58.89	61.33	1,136,106
26 Jul 21	61.13000 +0.19	61.82	60.83	61.30	1,016,075
23 Jul 21	60.94000 -0.10	61.45	60.43	61.24	369,786
22 Jul 21	61.04000 +0.45	61.59	60.48	60.98	668,036
21 Jul 21	60.59000 -0.15	61.34	60.16	61.17	642,020
20 Jul 21	60.74000 +1.91	60.95	58.70	59.08	934,302
19 Jul 21	58.83000 -0.07	59.43	57.19	57.93	830,893
16 Jul 21	58.90000 -0.85	60.00	58.69	59.62	1,368,606
15 Jul 21	59.75000 -1.77	61.87	59.56	61.09	1,210,542
14 Jul 21	61.52000 -2.00	64.08	61.39	63.71	1,155,798
13 Jul 21	63.52000 -0.42	64.82	63.15	63.96	773,523
12 Jul 21	63.94000 -0.26	65.00	63.19	65.00	1,282,573
09 Jul 21	64.20000 +0.39	64.92	63.28	64.25	733,462
08 Jul 21	63.81000 -1.96	64.97	62.05	64.97	1,630,146
07 Jul 21	65.77000 -0.07	66.73	64.77	65.94	1,035,127
06 Jul 21	65.84000 +1.01	65.87	64.80	64.99	780,444
02 Jul 21	64.83000 +1.33	64.91	63.80	63.84	652,448
01 Jul 21	63.50000 -1.28	64.44	62.18	64.30	1,112,933
30 Jun 21	64.78000 +0.39	65.54	63.84	64.34	1,280,123
29 Jun 21	64.39000 +2.48	64.96	61.92	61.99	2,048,861
28 Jun 21	61.91000 +1.06	62.40	60.66	61.15	1,221,643
25 Jun 21	60.85000 -0.99	62.10	60.50	61.85	9,986,806
24 Jun 21	61.84000 +0.19	62.42	60.95	61.69	3,401,269
23 Jun 21	61.65000 -4.33	64.35	61.03	62.88	5,110,343
22 Jun 21	65.98000 -0.46	66.88	65.28	66.49	3,399,517
21 Jun 21	66.44000 +2.53	67.00	63.86	63.86	4,116,248
18 Jun 21	63.91000 -1.24	65.36	63.41	63.41	3,590,516
17 Jun 21	65.15000 -0.04	65.81	64.35	64.89	3,597,440
16 Jun 21	65.19000 +0.84	65.49	63.23	64.06	4,160,473
15 Jun 21	64.35000 +0.92	64.49	63.24	63.84	1,801,311
14 Jun 21	63.43000 -0.35	63.94	62.25	63.90	2,263,728
11 Jun 21	63.78000 +0.09	64.08	62.69	63.56	1,970,051
10 Jun 21	63.69000 +0.98	63.81	62.15	62.65	1,483,924
09 Jun 21	62.71000 +0.24	63.95	62.50	62.50	1,605,909
08 Jun 21	62.47000 +0.11	63.71	61.76	62.16	1,467,290
07 Jun 21	62.36000 +0.66	63.51	61.34	62.73	2,121,295
04 Jun 21	61.70000 +1.35	61.81	59.44	60.42	1,913,817
03 Jun 21	60.35000 +0.95	60.66	57.48	58.12	1,656,086
02 Jun 21	59.40000 +0.86	60.00	58.14	58.52	1,842,213
01 Jun 21	58.54000 +1.18	58.66	57.16	57.86	1,236,633
28 May 21	57.36000 -0.16	58.18	57.12	57.29	1,263,412
27 May 21	57.52000 +1.49	57.65	55.44	56.54	10,652,469
26 May 21	56.03000 -0.52	57.17	55.44	56.51	2,007,365
25 May 21	56.55000 +1.58	56.91	54.74	55.00	2,557,222
24 May 21	54.97000 +1.81	55.00	52.95	52.95	1,562,768
21 May 21	53.16000 +0.95	53.45	52.55	52.83	1,636,687
20 May 21	52.21000 +0.21	53.01	51.48	52.00	1,826,279
19 May 21	52.00000 +0.34	52.12	50.13	50.13	939,342
18 May 21	51.66000 +1.56	52.50	50.33	50.67	1,541,706
17 May 21	50.10000 +0.14	51.43	48.74	48.74	1,572,787
14 May 21	49.96000 +1.85	50.64	48.54	48.54	1,623,735
13 May 21	48.11000 -1.21	50.48	47.45	48.87	1,817,941
12 May 21	49.32000 +3.45	50.16	45.51	46.39	2,627,995
11 May 21	45.87000 +0.25	46.49	41.66	45.00	2,056,156
10 May 21	45.62000 -2.85	48.75	45.55	48.59	1,182,816
07 May 21	48.47000 +0.12	49.56	48.06	48.35	735,465
06 May 21	48.35000 -1.94	50.50	47.51	50.10	966,790
05 May 21	50.29000 -0.38	51.15	49.80	51.15	714,050
04 May 21	50.67000 -1.06	51.48	49.85	51.18	876,354
03 May 21	51.73000 +0.53	52.10	49.88	49.88	493,496
30 Apr 21	51.20000 +0.27	51.50	50.30	50.73	519,255
29 Apr 21	50.93000 -0.74	52.05	50.52	52.00	488,686
28 Apr 21	51.67000 -0.19	52.19	51.29	52.02	828,632
27 Apr 21	51.86000 +0.24	51.96	50.24	50.60	612,711
26 Apr 21	51.62000 +0.84	52.18	50.47	50.47	1,053,324
23 Apr 21	50.78000 +0.38	51.01	50.06	50.42	655,871
22 Apr 21	50.40000 -0.54	51.58	49.87	51.05	1,084,534
21 Apr 21	50.94000 +1.23	51.26	49.41	49.68	1,296,419
20 Apr 21	49.71000 -0.22	50.65	49.35	50.25	900,918
19 Apr 21	49.93000 -0.72	50.89	49.71	50.34	978,924
16 Apr 21	50.65000 +0.86	50.93	49.22	49.99	859,611
15 Apr 21	49.79000 -0.08	50.32	48.98	50.00	684,946
14 Apr 21	49.87000 -0.11	50.08	49.18	49.67	552,854
13 Apr 21	49.98000 +0.11	50.09	49.01	49.40	717,699
12 Apr 21	49.87000 +0.88	49.95	46.33	48.99	805,866
09 Apr 21	48.99000 +0.01	49.47	48.01	48.30	603,778
08 Apr 21	48.98000 +0.82	49.40	47.89	48.00	789,563
07 Apr 21	48.16000 +0.05	48.78	47.04	48.02	352,627
06 Apr 21	48.11000 +0.21	49.17	47.99	48.26	604,897
05 Apr 21	47.90000 -0.04	48.88	47.24	48.20	603,782
01 Apr 21	47.94000 +1.01	48.49	46.28	47.06	735,914
31 Mar 21	46.93000 +1.61	48.49	45.08	45.73	927,778
30 Mar 21	45.32000 +0.73	45.55	44.25	44.42	550,672
29 Mar 21	44.59000 +0.06	46.00	43.60	44.47	400,497
26 Mar 21	44.53000 +0.12	45.04	43.23	44.47	283,085
25 Mar 21	44.41000 +1.83	45.00	41.50	42.00	759,530
24 Mar 21	42.58000 -0.41	44.04	42.16	43.29	482,737
23 Mar 21	42.99000 -0.92	44.63	42.30	43.67	458,548
22 Mar 21	43.91000 +1.89	44.01	38.63	40.27	1,075,232
19 Mar 21	42.02000 -0.61	43.38	41.34	42.16	764,731
18 Mar 21	42.63000 -1.23	43.85	40.63	43.40	575,168
17 Mar 21	43.86000 -0.30	45.05	42.69	43.67	666,273
16 Mar 21	44.16000 -1.83	46.50	43.53	45.99	827,693
15 Mar 21	45.99000 -0.84	46.97	45.27	46.83	545,632
12 Mar 21	46.83000 +2.03	47.12	44.83	45.00	505,086
11 Mar 21	44.80000 +0.04	46.37	44.77	45.11	852,362
10 Mar 21	44.76000 +1.39	45.20	43.70	44.50	567,571
09 Mar 21	43.37000 +0.42	44.49	42.00	43.81	628,747
08 Mar 21	42.95000 -4.22	48.00	42.26	46.68	707,480
05 Mar 21	47.17000 +1.14	47.91	44.44	46.73	481,434
04 Mar 21	46.03000 -0.14	47.70	44.79	46.33	931,279
03 Mar 21	46.17000 +0.20	47.53	44.92	46.45	647,180
02 Mar 21	45.97000 +1.47	46.94	44.02	44.65	699,530
01 Mar 21	44.50000 +0.14	46.62	44.05	45.19	564,755
26 Feb 21	44.36000 -2.37	48.34	44.00	47.87	235,976
25 Feb 21	46.73000 -3.01	49.74	46.04	49.27	727,060
24 Feb 21	49.74000 +1.71	49.99	46.51	48.01	891,573
23 Feb 21	48.03000 +1.99	48.28	42.67	44.84	815,927
22 Feb 21	46.04000 -1.01	47.55	44.98	46.20	642,849
19 Feb 21	47.05000 +0.46	48.40	44.92	46.59	346,834
18 Feb 21	46.59000 -0.71	47.52	44.64	47.52	196,834
17 Feb 21	47.30000 -1.24	48.52	46.23	47.76	191,832
16 Feb 21	48.54000 +0.25	49.75	47.65	47.67	310,866
12 Feb 21	48.29000 +0.60	49.55	46.03	47.57	225,155
11 Feb 21	47.69000 -1.21	49.65	47.21	49.03	174,331
10 Feb 21	48.90000 +2.10	49.34	46.44	47.26	704,914
09 Feb 21	46.80000 +0.46	48.20	45.10	45.87	381,041
08 Feb 21	46.34000 -0.34	47.94	46.25	47.08	374,882
05 Feb 21	46.68000 +0.40	48.97	46.36	46.98	545,800
04 Feb 21	46.28000 +0.69	46.95	45.35	46.04	432,764
03 Feb 21	45.59000 +0.69	46.22	44.02	44.95	831,231
02 Feb 21	44.90000 +2.25	45.13	42.64	43.34	606,343
01 Feb 21	42.65000 +3.36	42.92	39.50	39.90	682,037
29 Jan 21	39.29000 -2.17	42.14	38.86	41.50	610,969
28 Jan 21	41.46000 +2.10	43.94	40.17	40.17	687,700
27 Jan 21	39.36000 -2.83	43.14	39.29	41.56	890,685
26 Jan 21	42.19000 -0.88	43.86	42.10	43.85	765,343
25 Jan 21	43.07000 -2.78	47.08	41.85	45.96	1,094,029
22 Jan 21	45.85000 +1.62	46.41	42.27	43.61	3,591,618
21 Jan 21	44.23000 -3.39	45.79	42.90	44.92	1,914,474
20 Jan 21	47.62000 -2.88	50.66	46.85	50.00	569,945
19 Jan 21	50.50000 -1.07	51.77	48.56	51.61	727,164
15 Jan 21	51.57000 -1.09	52.59	48.57	52.27	638,037
14 Jan 21	52.66000 +0.66	54.62	51.09	52.43	833,581
13 Jan 21	52.00000 -1.29	53.85	51.36	53.02	350,628
12 Jan 21	53.29000 +4.14	53.83	49.05	49.88	460,193
11 Jan 21	49.15000 +1.04	50.70	47.31	47.78	295,617
08 Jan 21	48.11000 +1.77	51.53	47.76	48.58	369,599
07 Jan 21	46.34000 +2.34	46.35	44.50	44.96	240,886
06 Jan 21	44.00000 +1.20	45.38	41.10	42.48	341,585
05 Jan 21	42.80000 +2.12	42.81	39.49	41.29	294,943
04 Jan 21	40.68000 +0.17	44.63	39.74	41.75	388,304
31 Dec 20	40.51000 +0.67	41.17	39.03	39.61	390,699
30 Dec 20	39.84000 +1.29	39.85	37.84	38.48	187,438
29 Dec 20	38.55000 +0.45	38.84	37.36	38.10	183,402
28 Dec 20	38.10000 -0.38	39.19	37.12	38.90	173,305
24 Dec 20	38.48000 -1.00	39.90	37.71	39.53	69,759
23 Dec 20	39.48000 +0.62	39.49	37.86	38.70	257,511
22 Dec 20	38.86000 +1.39	38.87	36.57	37.32	208,026
21 Dec 20	37.47000 +0.06	38.61	36.50	37.04	239,107
18 Dec 20	37.41000 +0.68	37.86	36.13	36.86	282,864
17 Dec 20	36.73000 +1.07	37.18	35.05	35.58	167,757
16 Dec 20	35.66000 +1.06	35.87	33.76	34.58	239,070
15 Dec 20	34.60000 -1.65	36.54	33.92	36.02	432,220
14 Dec 20	36.25000 -0.23	36.95	35.01	36.53	542,013
11 Dec 20	36.48000 +0.22	36.87	35.60	35.96	200,817
10 Dec 20	36.26000 +0.73	36.49	34.68	35.46	241,052
09 Dec 20	35.53000 +1.21	35.77	33.81	34.58	450,779
08 Dec 20	34.32000 +0.38	34.37	33.55	33.88	885,132
07 Dec 20	33.94000 -0.22	34.19	33.20	34.15	256,228
04 Dec 20	34.16000 +0.80	34.83	33.05	33.44	503,349
03 Dec 20	33.36000 -1.12	34.86	33.01	34.56	257,154
02 Dec 20	34.48000 -0.62	35.02	34.11	35.02	180,943
01 Dec 20	35.10000 -0.17	35.85	34.77	35.59	374,125
30 Nov 20	35.27000 -0.23	35.93	34.60	35.61	414,096
27 Nov 20	35.50000 -0.17	36.00	35.33	35.63	57,179
25 Nov 20	35.67000 +0.09	36.14	35.12	35.63	213,326
24 Nov 20	35.58000 +0.44	36.13	35.09	35.11	191,479
23 Nov 20	35.14000 -0.41	36.28	34.55	36.11	604,381
20 Nov 20	35.55000 +0.43	36.14	34.98	35.12	610,245
19 Nov 20	35.12000 +0.95	35.41	33.80	34.12	671,149
18 Nov 20	34.17000 -1.20	36.14	32.92	35.50	710,698
17 Nov 20	35.37000 +0.87	35.50	33.99	34.50	681,940
16 Nov 20	34.50000 +1.40	34.99	33.00	33.26	714,147
13 Nov 20	33.10000 +0.85	33.19	31.35	31.45	3,566,590
12 Nov 20	32.25000 -1.74	33.35	31.14	33.23	1,014,755
11 Nov 20	33.99000 -3.12	37.10	32.01	35.32	743,037
10 Nov 20	37.11000 -0.73	38.28	35.31	38.28	157,918
09 Nov 20	37.84000 +0.91	38.49	36.96	37.83	118,276
06 Nov 20	36.93000 +0.24	37.43	36.04	36.04	151,178
05 Nov 20	36.69000 +1.28	37.75	35.96	35.97	99,648
04 Nov 20	35.41000 -0.55	36.06	34.24	35.99	135,085
03 Nov 20	35.96000 +0.18	36.86	35.25	35.81	91,875
02 Nov 20	35.78000 +0.72	37.48	34.68	35.42	148,567
30 Oct 20	35.06000 +0.23	36.39	34.50	34.52	155,732
29 Oct 20	34.83000 +0.63	35.25	33.26	34.51	224,638
28 Oct 20	34.20000 -1.35	35.55	33.33	35.17	258,745
27 Oct 20	35.55000 -0.87	36.99	35.31	36.83	209,499
26 Oct 20	36.42000 -0.05	37.40	35.57	36.21	147,943
23 Oct 20	36.47000 +0.97	36.75	35.38	35.52	178,060
22 Oct 20	35.50000 -2.21	38.85	35.40	37.86	272,855
21 Oct 20	37.71000 -0.52	39.93	35.82	38.58	267,361
20 Oct 20	38.23000 +0.41	40.82	37.71	37.71	626,131
19 Oct 20	37.82000 -2.17	39.92	36.70	39.63	333,704
16 Oct 20	39.99000 +0.80	40.38	39.20	39.49	202,988
15 Oct 20	39.19000 +2.02	39.89	35.17	37.53	268,060
14 Oct 20	37.17000 +2.88	39.03	34.30	34.81	685,598
13 Oct 20	34.29000 +2.11	34.83	31.90	32.07	96,842
12 Oct 20	32.18000 +1.79	32.45	30.44	30.85	194,603
09 Oct 20	30.39000 +0.02	30.89	30.00	30.56	143,808
08 Oct 20	30.37000 +0.30	30.75	29.82	30.10	452,581
07 Oct 20	30.07000 -0.12	30.49	29.68	30.01	240,452
06 Oct 20	30.19000 +0.27	30.32	29.50	30.15	507,898
05 Oct 20	29.92000 -0.25	30.50	29.50	30.40	361,422
02 Oct 20	30.17000 -0.33	30.44	29.15	29.18	140,051
01 Oct 20	30.50000 -0.90	32.99	29.24	31.48	315,811
30 Sep 20	31.40000 +1.38	31.40	29.05	30.02	379,652
29 Sep 20	30.02000 -2.10	32.09	28.64	30.81	572,797
28 Sep 20	32.12000 -2.67	35.35	30.30	35.14	795,398
25 Sep 20	34.79000 +2.79	35.25	31.00	31.31	335,925
24 Sep 20	32.00000 -1.49	33.50	30.16	30.19	701,902
23 Sep 20	33.49000 +0.00	33.49	27.00	28.00	7,934,441