FUNDMANAGER.co.uk

Kura Sushi USA Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	31.44000 -2.97	34.12	31.40	33.95	261,253
22 Oct 26	34.41000 -0.35	35.25	34.02	34.34	168,022
21 Oct 26	34.76000 -2.59	37.59	34.63	37.44	203,510
20 Oct 26	37.35000 -0.58	38.69	37.13	38.08	189,763
19 Oct 26	37.93000 -0.18	38.41	37.50	37.99	224,916
16 Oct 26	38.11000 -1.01	40.17	37.96	39.48	149,649
15 Oct 26	39.12000 +0.93	39.99	38.63	38.72	173,306
14 Oct 26	38.19000 -0.97	38.70	37.69	38.67	130,063
13 Oct 26	39.16000 +1.04	39.29	38.18	38.22	139,192
12 Oct 26	38.12000 -2.41	40.34	37.90	39.94	156,087
09 Oct 26	40.53000 +0.60	40.74	39.63	39.87	158,475
08 Oct 26	39.93000 -0.02	40.07	38.89	39.76	205,102
07 Oct 26	39.95000 -0.11	40.66	39.26	39.53	123,269
06 Oct 26	40.06000 -0.31	40.98	38.70	40.62	438,312
05 Oct 26	40.37000 -1.16	41.77	39.33	41.77	389,794
02 Oct 26	41.53000 +0.14	41.99	40.34	41.94	220,587
01 Oct 26	41.39000 +0.58	41.59	40.63	40.93	257,441
30 Sep 26	40.81000 +1.64	41.41	38.59	39.17	384,399
29 Sep 26	39.17000 +0.35	39.88	38.72	38.93	206,258
28 Sep 26	38.82000 -0.09	40.28	38.10	38.88	217,725
25 Sep 26	38.91000 +0.00	39.42	37.03	39.24	303,314
24 Sep 26	38.91000 +1.71	39.05	36.77	37.11	266,338
23 Sep 26	37.20000 -0.15	37.71	36.29	37.49	184,338
22 Sep 26	37.35000 +1.62	38.09	36.11	36.71	339,763
21 Sep 26	35.73000 +0.98	35.81	34.53	35.27	207,702
18 Sep 26	34.75000 +0.23	34.98	33.97	34.04	307,038
17 Sep 26	34.52000 -0.86	36.56	34.52	35.98	274,825
16 Sep 26	35.38000 -0.10	36.25	35.03	35.51	393,032
15 Sep 26	35.48000 -5.78	41.05	35.19	41.01	525,357
14 Sep 26	41.26000 +0.46	41.94	40.64	40.80	139,633
11 Sep 26	40.80000 -0.33	41.89	40.67	41.44	195,105
10 Sep 26	41.13000 -0.94	42.22	40.99	42.00	188,929
09 Sep 26	42.07000 -2.28	44.10	42.02	44.10	257,734
08 Sep 26	44.35500 +0.15	45.88	44.00	44.11	154,981
04 Sep 26	44.21000 +0.71	44.88	43.00	43.50	234,635
03 Sep 26	43.50000 -1.41	45.58	42.81	45.58	219,956
02 Sep 26	44.91000 +0.73	45.81	44.24	44.24	150,541
01 Sep 26	44.18000 -1.48	46.00	44.00	45.24	171,633
31 Aug 26	45.66000 -1.80	47.28	44.88	47.11	193,108
28 Aug 26	47.46000 +1.19	47.81	46.52	46.59	153,603
27 Aug 26	46.27000 -0.98	48.00	45.85	47.41	195,871
26 Aug 26	47.25000 +0.23	48.66	46.60	47.02	139,539
25 Aug 26	47.02000 -2.60	50.00	46.90	50.00	171,701
24 Aug 26	49.62000 +1.28	49.75	48.50	48.76	151,322
21 Aug 26	48.34000 -0.39	48.90	47.38	48.75	151,611
20 Aug 26	48.73000 -1.46	49.65	48.37	49.44	114,222
19 Aug 26	50.19000 +0.05	52.22	50.02	50.10	128,986
18 Aug 26	50.14000 -0.48	51.80	49.99	50.54	127,378
17 Aug 26	50.62000 -2.34	52.59	50.58	52.23	137,986
14 Aug 26	52.96000 -0.18	53.88	52.80	52.99	142,171
13 Aug 26	53.14000 +0.71	53.25	51.30	52.40	200,078
12 Aug 26	52.43000 +3.03	52.67	49.08	49.62	156,141
11 Aug 26	49.40000 +0.84	49.46	48.42	48.84	113,096
10 Aug 26	48.56000 -0.27	49.32	47.10	49.32	103,735
07 Aug 26	48.83000 +0.27	49.34	47.92	48.60	125,232
06 Aug 26	48.56000 -0.67	49.94	48.22	48.78	153,667
05 Aug 26	49.23000 +0.85	49.88	48.36	48.75	168,862
04 Aug 26	48.38000 +0.63	48.88	47.33	47.88	167,936
03 Aug 26	47.75000 +1.68	47.87	46.30	46.30	138,455
31 Jul 26	46.07000 -0.66	48.06	45.51	46.88	204,958
30 Jul 26	46.73000 -1.07	48.00	46.26	48.00	205,508
29 Jul 26	47.80000 -0.20	50.25	47.35	48.31	196,074
28 Jul 26	48.00000 +1.10	48.69	45.92	46.98	193,920
27 Jul 26	46.90000 +2.73	47.45	44.59	44.63	251,839
24 Jul 26	44.17000 -0.91	45.64	44.00	45.04	240,703
23 Jul 26	45.08000 -0.46	45.21	44.16	44.91	233,351
22 Jul 26	45.54000 -0.32	46.27	44.87	45.61	224,253
21 Jul 26	45.86000 +1.48	46.67	43.21	44.00	333,504
20 Jul 26	44.38000 -2.31	47.21	43.40	46.71	421,246
17 Jul 26	46.69500 -0.81	48.55	46.54	47.26	172,451
16 Jul 26	47.51000 -0.47	48.75	47.02	47.63	235,759
15 Jul 26	47.98000 -3.02	51.99	47.82	50.45	316,832
14 Jul 26	51.00000 -0.15	51.59	50.24	51.59	325,287
13 Jul 26	51.15000 -0.50	53.68	48.58	52.17	471,619
10 Jul 26	51.65000 -0.08	52.86	50.47	52.34	320,984
09 Jul 26	51.73000 -1.59	54.27	51.72	54.27	406,595
08 Jul 26	53.32000 +0.42	54.39	47.06	47.06	948,353
07 Jul 26	52.90000 -3.21	57.86	52.60	56.60	608,627
06 Jul 26	56.11000 -1.50	57.82	53.99	57.61	288,791
02 Jul 26	57.61000 -0.41	59.53	56.05	58.03	420,663
01 Jul 26	58.02000 +0.46	58.85	56.77	56.95	230,094
30 Jun 26	57.56000 -1.94	59.13	57.07	59.13	257,752
29 Jun 26	59.50000 +0.38	60.22	58.20	58.74	438,961
26 Jun 26	59.12000 +4.25	60.40	54.62	54.62	721,999
25 Jun 26	54.87000 +2.23	56.99	52.00	52.60	395,533
24 Jun 26	52.64000 +5.58	52.84	47.28	47.53	398,701
23 Jun 26	47.06000 -2.32	49.91	46.57	49.29	300,070
22 Jun 26	49.38000 -0.24	49.71	48.10	49.54	275,307
18 Jun 26	49.62000 +0.56	51.25	49.53	49.87	274,361
17 Jun 26	49.06000 -2.28	52.31	48.90	51.21	407,296
16 Jun 26	51.34000 +1.03	55.22	50.00	50.05	851,931
15 Jun 26	50.31000 +1.33	51.89	49.00	49.00	538,197
12 Jun 26	48.98000 +2.56	49.26	46.83	46.88	561,255
11 Jun 26	46.42000 +2.02	47.49	43.96	44.21	645,882
10 Jun 26	44.40000 +0.04	46.20	44.29	44.29	452,324
09 Jun 26	44.36000 -0.40	45.72	43.23	44.48	471,416
08 Jun 26	44.76000 -0.82	46.82	44.67	45.88	483,119
05 Jun 26	45.58000 -0.19	47.63	44.82	46.00	385,088
04 Jun 26	45.77000 +1.62	46.83	44.41	44.66	498,462
03 Jun 26	44.15000 -2.46	46.61	43.00	46.61	824,601
02 Jun 26	46.61000 -5.39	51.08	45.61	51.00	635,420
01 Jun 26	52.00000 -4.19	57.05	51.56	56.29	817,963
29 May 26	56.19000 -1.08	58.15	56.19	57.27	177,197
28 May 26	57.27000 +0.66	57.71	55.54	56.61	163,692
27 May 26	56.61000 +0.21	58.83	55.60	56.00	246,160
26 May 26	56.40000 +2.12	56.40	53.76	54.74	221,397
22 May 26	54.28000 -0.05	55.29	53.29	54.34	181,208
21 May 26	54.33000 -0.92	55.60	53.10	55.39	250,492
20 May 26	55.25000 +2.03	55.31	52.48	53.85	256,979
19 May 26	53.22000 +2.15	56.44	49.51	51.33	510,245
18 May 26	51.07000 +0.61	54.29	50.62	52.98	331,817
15 May 26	50.46000 +2.29	50.93	47.82	47.85	247,826
14 May 26	48.17000 -1.82	51.50	48.11	50.34	301,533
13 May 26	49.99000 -2.74	52.52	48.56	52.36	546,231
12 May 26	52.73000 -3.19	56.15	52.33	55.69	272,566
11 May 26	55.92000 -1.38	58.66	55.25	57.48	279,740
08 May 26	57.30000 +1.00	57.93	55.23	56.31	143,916
07 May 26	56.30000 +0.68	56.31	53.64	55.53	201,329
06 May 26	55.62000 +0.10	56.99	54.42	56.19	146,689
05 May 26	55.52000 +1.49	56.83	53.61	54.75	182,367
04 May 26	54.03000 -2.08	58.31	54.00	56.10	191,539
01 May 26	56.11000 +1.04	57.02	54.17	55.90	226,691
30 Apr 26	55.07000 +1.05	56.27	54.44	54.61	180,174
29 Apr 26	54.02000 +0.46	54.99	53.00	53.01	172,318
28 Apr 26	53.56000 -1.88	55.69	53.24	55.45	303,784
27 Apr 26	55.44000 -1.18	57.92	55.34	56.09	221,474
24 Apr 26	56.62000 -0.51	57.95	56.30	57.23	384,969
23 Apr 26	57.13000 -2.66	60.49	56.97	59.79	349,817
22 Apr 26	59.79000 -0.17	64.20	58.57	59.96	212,303
21 Apr 26	59.96000 -1.08	64.21	59.75	61.24	303,166
20 Apr 26	61.04000 +1.46	61.63	58.96	59.39	351,159
17 Apr 26	59.58000 +2.80	61.08	57.99	57.99	449,220
16 Apr 26	56.78000 -3.22	62.68	55.69	60.50	528,985
15 Apr 26	60.00000 -0.77	63.51	59.40	61.25	445,616
14 Apr 26	60.77000 +5.11	61.14	55.27	56.38	689,897
13 Apr 26	55.66000 +0.40	57.07	54.01	54.01	522,867
10 Apr 26	55.26000 -2.90	58.98	53.58	57.92	511,125
09 Apr 26	58.16000 -1.85	62.00	57.94	57.94	517,539
08 Apr 26	60.01000 -12.98	73.90	59.38	70.11	1,408,018
07 Apr 26	72.99000 +0.39	74.45	69.34	71.94	398,500
06 Apr 26	72.60000 +4.47	74.81	68.13	68.13	566,720
02 Apr 26	68.13000 -1.25	70.00	66.48	67.11	240,853
01 Apr 26	69.38000 -0.41	71.46	68.44	70.80	141,355
31 Mar 26	69.79000 +4.69	70.51	65.82	66.08	165,461
30 Mar 26	65.10000 -0.96	67.83	64.32	66.16	318,196
27 Mar 26	66.06000 -0.94	67.07	62.24	65.90	442,782
26 Mar 26	67.00000 +0.09	68.34	65.47	66.14	245,588
25 Mar 26	66.91000 +2.73	67.05	63.00	64.90	287,568
24 Mar 26	64.18000 +3.99	65.51	59.62	59.62	436,653
23 Mar 26	60.19000 +4.27	61.44	56.94	56.94	299,536
20 Mar 26	55.92000 -3.10	58.97	55.47	58.50	236,742
19 Mar 26	59.02000 +1.34	59.65	56.51	56.96	209,812
18 Mar 26	57.68000 -1.19	59.14	57.18	58.59	186,569
17 Mar 26	58.87000 +0.98	60.21	58.26	58.64	193,109
16 Mar 26	57.89000 +0.30	58.99	56.83	58.45	318,465
13 Mar 26	57.59000 +0.79	58.89	56.01	58.37	181,210
12 Mar 26	56.80000 -2.20	58.45	56.34	57.66	581,996
11 Mar 26	59.00000 -0.25	59.71	57.57	58.54	125,680
10 Mar 26	59.25000 -1.21	62.06	58.17	60.35	174,716
09 Mar 26	60.46000 +2.79	60.46	54.13	55.18	289,685
06 Mar 26	57.67000 -6.33	63.47	56.60	63.47	373,404
05 Mar 26	64.00000 -3.27	68.00	62.29	67.07	173,495
04 Mar 26	67.27000 -2.03	69.46	67.00	69.41	163,451
03 Mar 26	69.30000 -1.89	70.03	65.00	68.64	178,767
02 Mar 26	71.19000 +0.76	71.76	67.36	68.64	189,379
27 Feb 26	70.43000 -0.54	70.45	68.10	68.98	112,152
26 Feb 26	70.97000 +1.28	72.08	68.82	70.07	146,706
25 Feb 26	69.69000 +1.54	71.83	67.64	69.08	134,320
24 Feb 26	68.15000 -2.99	70.89	67.60	70.70	184,922
23 Feb 26	71.14000 -0.83	71.94	69.00	71.63	195,428
20 Feb 26	71.97000 +2.04	73.06	68.71	69.10	220,024
19 Feb 26	69.93000 +0.17	71.36	68.00	69.22	141,043
18 Feb 26	69.76000 -0.12	73.09	69.00	69.00	273,840
17 Feb 26	69.88000 +1.90	69.88	66.40	68.46	158,100
13 Feb 26	67.98000 -2.84	72.28	66.06	71.88	284,437
12 Feb 26	70.82000 -2.25	74.44	70.22	73.22	272,385
11 Feb 26	73.07000 -1.39	75.48	72.23	74.90	354,807
10 Feb 26	74.46000 -2.34	76.21	73.23	75.95	259,394
09 Feb 26	76.80000 -2.49	79.27	74.01	79.27	225,858
06 Feb 26	79.29000 +4.69	80.84	74.89	74.89	363,975
05 Feb 26	74.60000 -2.19	77.50	73.00	76.35	347,437
04 Feb 26	76.79000 +4.99	77.04	72.13	72.27	396,734
03 Feb 26	71.80000 +2.51	72.40	68.97	69.35	249,222
02 Feb 26	69.29000 +2.48	69.90	65.87	66.73	306,015
30 Jan 26	66.81000 -2.01	70.00	65.68	68.62	232,484
29 Jan 26	68.82000 +0.77	70.60	67.67	68.88	207,534
28 Jan 26	68.05000 -0.65	70.14	67.53	69.00	227,998
27 Jan 26	68.70000 +0.05	69.40	66.27	68.28	278,973
26 Jan 26	68.65000 -1.23	69.88	66.78	69.15	315,501
23 Jan 26	69.88000 -1.95	72.54	68.44	71.02	234,804
22 Jan 26	71.83000 -1.75	75.05	71.08	73.70	204,811
21 Jan 26	73.58000 -0.16	75.92	70.48	73.30	253,270
20 Jan 26	73.74000 -1.65	77.00	72.71	73.31	351,246
16 Jan 26	75.39000 +1.55	76.00	71.29	74.86	358,940
15 Jan 26	73.84000 +0.13	75.14	72.00	73.70	244,969
14 Jan 26	73.71000 +1.66	73.99	69.91	71.44	275,082
13 Jan 26	72.05000 +1.91	72.69	69.04	69.71	372,624
12 Jan 26	70.14000 +0.96	70.83	66.62	68.32	468,391
09 Jan 26	69.18000 +4.25	69.54	63.76	64.66	532,217
08 Jan 26	64.93000 +9.29	66.00	53.50	53.70	1,031,730
07 Jan 26	55.64000 -3.19	59.49	55.34	58.76	622,822
06 Jan 26	58.83000 +1.78	60.33	56.78	57.49	430,426
05 Jan 26	57.05000 +2.82	59.60	54.26	54.44	426,604
02 Jan 26	54.23000 +1.90	54.98	52.28	52.54	303,744
31 Dec 25	52.33000 +0.89	52.45	50.73	51.49	265,966
30 Dec 25	51.44000 -3.83	55.15	50.74	54.88	351,345
29 Dec 25	55.27000 -1.17	56.21	54.01	56.20	300,476
26 Dec 25	56.44000 +0.98	56.62	54.61	55.44	249,959
24 Dec 25	55.46000 +1.64	56.42	53.42	54.13	229,031
23 Dec 25	53.82000 -0.39	54.51	53.00	54.15	271,458
22 Dec 25	54.21000 -1.19	56.00	53.90	55.40	216,166
19 Dec 25	55.40000 +0.11	56.00	54.30	55.36	336,226
18 Dec 25	55.29000 +2.95	55.50	52.34	53.12	298,986
17 Dec 25	52.34000 +0.37	54.24	51.31	51.94	456,665
16 Dec 25	51.97000 -0.09	52.80	51.56	52.00	351,590
15 Dec 25	52.06000 +0.43	53.74	51.32	51.79	410,363
12 Dec 25	51.63000 -1.19	54.27	51.57	53.00	265,063
11 Dec 25	52.82000 -1.13	55.40	52.70	53.77	212,986
10 Dec 25	53.95000 -0.76	55.50	53.63	54.71	253,688
09 Dec 25	54.71000 +1.10	55.08	53.10	53.50	220,227
08 Dec 25	53.61000 -0.33	54.91	52.69	54.23	263,660
05 Dec 25	53.94000 -1.00	55.05	53.10	54.98	195,733
04 Dec 25	54.94000 +3.34	55.26	50.97	51.35	338,965
03 Dec 25	51.60000 +1.47	52.96	50.08	50.08	530,081
02 Dec 25	50.13000 +1.08	51.26	49.00	49.62	354,315
01 Dec 25	49.05000 -0.08	49.68	47.81	48.42	286,216
28 Nov 25	49.13000 -0.30	49.78	48.17	49.53	193,490
26 Nov 25	49.43000 +2.16	50.65	47.43	47.43	559,129
25 Nov 25	47.27000 +2.78	47.44	44.63	44.68	246,451
24 Nov 25	44.49000 -0.96	46.06	44.14	45.46	225,613
21 Nov 25	45.45000 +2.78	46.12	42.67	42.74	276,754
20 Nov 25	42.67500 -2.24	46.15	42.62	45.10	443,339
19 Nov 25	44.91000 -1.18	46.62	44.81	46.05	261,905
18 Nov 25	46.09000 +1.45	46.63	44.19	44.48	269,428
17 Nov 25	44.64000 -0.85	46.59	44.39	45.61	501,337
14 Nov 25	45.49000 -2.17	46.97	45.00	46.92	515,585
13 Nov 25	47.66000 +0.05	48.76	46.38	47.82	316,792
12 Nov 25	47.61000 +1.76	48.10	45.78	47.95	443,695
11 Nov 25	45.85000 -2.26	50.69	45.37	48.11	385,419
10 Nov 25	48.11000 -0.43	50.45	46.58	49.92	439,430
07 Nov 25	48.54000 -6.19	55.76	45.34	55.43	1,080,430
06 Nov 25	54.73000 -4.10	58.32	52.77	58.32	759,848
05 Nov 25	58.83000 +1.49	59.10	56.35	57.34	451,568
04 Nov 25	57.34000 +3.30	58.26	53.51	54.04	315,460
03 Nov 25	54.04000 -2.89	56.93	53.73	56.93	645,420
31 Oct 25	56.93000 +2.13	57.04	54.92	55.00	293,514
30 Oct 25	54.80000 -2.71	56.51	53.80	55.40	351,625
29 Oct 25	57.51000 -3.30	61.66	56.93	60.26	332,607
28 Oct 25	60.81000 -2.97	65.00	60.75	63.79	193,244
27 Oct 25	63.78000 -0.70	65.39	60.78	64.05	368,746
24 Oct 25	64.48000 -0.27	66.49	62.90	65.48	141,937
23 Oct 25	64.75000 -1.69	66.78	64.23	66.66	175,636
22 Oct 25	66.44000 -0.30	67.00	64.42	66.23	234,361
21 Oct 25	66.74000 +3.67	67.70	63.07	63.07	231,121
20 Oct 25	63.07000 +2.35	63.43	61.85	61.93	134,941
17 Oct 25	60.72000 -2.41	64.46	60.71	62.73	224,000
16 Oct 25	63.13000 -0.45	64.71	62.27	64.00	219,266
15 Oct 25	63.58000 +0.24	65.50	63.00	64.04	255,203
14 Oct 25	63.34000 +5.66	63.93	55.30	56.60	311,800
13 Oct 25	57.68000 +2.01	58.53	56.00	56.49	187,669
10 Oct 25	55.67000 -3.33	59.56	55.60	59.56	273,333
09 Oct 25	59.00000 +1.08	60.19	57.50	57.69	169,600
08 Oct 25	57.92000 -1.03	60.22	57.88	59.05	259,166
07 Oct 25	58.95000 +0.01	59.81	57.83	59.47	167,517
06 Oct 25	58.94000 -1.07	60.53	58.51	60.04	174,558
03 Oct 25	60.01000 +0.41	62.42	59.15	60.08	228,081
02 Oct 25	59.60000 +1.31	60.30	58.07	58.30	221,952
01 Oct 25	58.29000 -1.12	60.00	57.83	59.32	335,294
30 Sep 25	59.41000 -2.09	62.18	58.09	61.01	432,784
29 Sep 25	61.50000 -0.49	62.80	61.20	62.45	285,352
26 Sep 25	61.99000 -0.26	62.85	60.57	62.17	269,077
25 Sep 25	62.25000 -1.29	63.64	61.27	63.00	282,172
24 Sep 25	63.54000 -1.57	65.74	62.45	64.65	452,855
23 Sep 25	65.11500 -5.68	71.56	64.97	70.90	527,283
22 Sep 25	70.79000 -2.62	73.64	70.64	73.06	258,475
19 Sep 25	73.41000 -4.30	78.34	73.19	78.34	207,608
18 Sep 25	77.71500 +1.53	77.92	75.03	76.27	162,185
17 Sep 25	76.18000 -0.10	78.72	75.50	76.69	201,294
16 Sep 25	76.28000 -3.96	82.21	76.01	80.87	257,367
15 Sep 25	80.24000 +0.57	82.08	78.53	79.51	203,561
12 Sep 25	79.67000 -3.35	83.10	79.37	82.96	352,079
11 Sep 25	83.02000 +3.52	83.21	79.20	79.44	200,173
10 Sep 25	79.50000 -0.30	80.48	78.07	79.51	158,163
09 Sep 25	79.80000 -0.39	81.51	78.54	80.00	228,789
08 Sep 25	80.19000 -1.27	82.49	80.18	81.46	145,690
05 Sep 25	81.46000 -1.63	85.00	79.83	83.25	340,007
04 Sep 25	83.09000 -1.53	87.99	79.60	83.80	325,759
03 Sep 25	84.62000 -0.43	86.47	83.88	85.08	271,181
02 Sep 25	85.05000 +0.25	87.00	82.85	82.85	305,067
29 Aug 25	84.80500 +1.75	85.00	81.33	82.87	186,867
28 Aug 25	83.06000 +2.03	83.61	80.96	81.32	197,258
27 Aug 25	81.03000 +1.27	81.84	78.94	79.57	166,785
26 Aug 25	79.76000 +1.11	81.22	78.00	78.86	180,952
25 Aug 25	78.65000 -1.53	81.46	78.13	80.13	104,264
22 Aug 25	80.17500 +1.05	81.42	78.96	79.88	162,251
21 Aug 25	79.13000 +0.50	79.26	76.86	77.62	146,151
20 Aug 25	78.63000 -0.48	79.60	75.95	78.90	311,870
19 Aug 25	79.11000 +2.78	79.18	76.49	76.81	174,297
18 Aug 25	76.33000 -0.90	77.86	75.90	76.80	173,402
15 Aug 25	77.23000 -0.80	79.11	76.85	78.58	239,157
14 Aug 25	78.03000 -1.06	79.31	76.25	78.97	161,943
13 Aug 25	79.09000 +0.19	79.64	76.21	79.11	371,744
12 Aug 25	78.90000 +0.85	79.40	77.39	78.75	165,606
11 Aug 25	78.05000 +0.44	80.51	76.82	77.60	311,811
08 Aug 25	77.61000 -5.52	82.93	76.00	82.93	303,862
07 Aug 25	83.13000 -1.29	86.46	80.57	85.32	297,247
06 Aug 25	84.42000 -1.69	86.13	82.83	86.13	259,224
05 Aug 25	86.11000 -2.08	88.75	84.39	88.66	244,380
04 Aug 25	88.19000 +2.29	88.19	84.75	86.91	253,216
01 Aug 25	85.90000 -1.84	86.91	81.33	85.95	271,116
31 Jul 25	87.74000 -2.07	88.60	86.60	88.28	217,836
30 Jul 25	89.81000 +2.95	90.60	85.46	87.93	268,669
29 Jul 25	86.86000 -3.32	90.72	85.54	90.72	175,593
28 Jul 25	90.18000 -0.18	91.29	88.72	91.10	185,351
25 Jul 25	90.36000 +1.99	90.57	85.28	89.20	215,630
24 Jul 25	88.37000 -7.46	94.95	87.32	94.95	430,333
23 Jul 25	95.83000 +8.69	95.98	87.19	88.39	578,157
22 Jul 25	87.14000 +5.52	87.26	80.06	82.24	229,706
21 Jul 25	81.62000 +2.00	83.01	79.25	80.00	172,608
18 Jul 25	79.62000 +3.17	79.71	76.80	77.54	230,634
17 Jul 25	76.45000 +2.63	76.95	73.56	74.05	275,196
16 Jul 25	73.82000 +1.25	73.88	71.32	72.88	278,802
15 Jul 25	72.57000 -3.32	76.85	72.13	76.60	396,142
14 Jul 25	75.89000 +2.31	76.28	71.99	73.99	286,269
11 Jul 25	73.58000 -0.80	75.00	72.81	74.18	316,186
10 Jul 25	74.38000 -2.10	76.78	73.24	76.01	620,199
09 Jul 25	76.48000 -10.30	93.00	72.48	92.49	1,528,720
08 Jul 25	86.78000 +0.90	87.13	83.25	86.69	610,474
07 Jul 25	85.88000 -4.88	90.05	83.36	89.86	399,582
03 Jul 25	90.76000 +1.51	90.80	86.91	89.19	176,467
02 Jul 25	89.25000 +0.71	91.14	87.75	88.61	393,136
01 Jul 25	88.54000 +2.46	88.92	85.41	85.72	241,675
30 Jun 25	86.08000 +4.36	86.35	82.17	82.25	290,708
27 Jun 25	81.72000 -0.24	82.50	79.15	82.50	295,025
26 Jun 25	81.96000 +0.79	82.64	80.14	81.22	155,232
25 Jun 25	81.17000 -2.15	83.90	80.50	83.89	139,783
24 Jun 25	83.32000 +3.31	83.48	80.28	80.90	218,681
23 Jun 25	80.01000 +0.69	80.20	76.16	79.00	179,415
20 Jun 25	79.32000 +2.34	79.52	76.98	78.10	172,131
18 Jun 25	76.98000 +0.08	79.01	75.83	76.92	173,687
17 Jun 25	76.90000 -2.23	79.79	76.07	78.95	224,675
16 Jun 25	79.13000 +0.92	83.69	78.80	80.16	310,033
13 Jun 25	78.21000 -2.55	80.44	75.72	78.28	333,106
12 Jun 25	80.76000 -0.94	83.00	80.04	80.21	239,875
11 Jun 25	81.70000 +3.42	83.11	78.81	79.04	360,122
10 Jun 25	78.28000 -2.98	81.90	77.96	81.54	366,226
09 Jun 25	81.26000 +2.47	84.57	79.50	79.97	374,084
06 Jun 25	78.79000 +3.39	79.50	74.62	76.31	336,688
05 Jun 25	75.40000 -1.70	78.99	75.35	77.17	588,760
04 Jun 25	77.10000 +4.50	78.20	71.34	72.16	514,361
03 Jun 25	72.60000 +5.88	73.22	66.00	66.82	339,649
02 Jun 25	66.72000 +0.66	66.93	63.24	66.00	235,791
30 May 25	66.06000 +0.22	66.82	64.64	65.01	174,056
29 May 25	65.84000 -0.22	67.62	65.17	66.83	156,255
28 May 25	66.06000 -0.02	66.66	64.75	66.06	135,141
27 May 25	66.08000 +3.10	67.62	64.11	64.73	171,115
23 May 25	62.98000 -0.37	63.73	61.69	62.00	176,882
22 May 25	63.35000 -0.13	65.36	63.23	63.42	173,093
21 May 25	63.48000 -2.01	65.82	62.86	64.59	205,241
20 May 25	65.49000 -0.84	66.34	64.73	65.81	231,222
19 May 25	66.33000 -1.31	67.00	64.72	65.01	247,051
16 May 25	67.64000 +0.55	67.99	65.95	67.14	239,138
15 May 25	67.09000 -2.88	69.73	64.45	69.68	337,161
14 May 25	69.97000 +2.86	70.42	66.37	67.11	255,770
13 May 25	67.11000 +0.29	68.39	66.79	67.11	226,635
12 May 25	66.82000 +5.59	68.73	64.24	65.00	336,230
09 May 25	61.23000 +0.69	62.08	59.49	60.63	313,739
08 May 25	60.54000 +0.08	61.74	60.17	61.55	141,016
07 May 25	60.46000 -0.63	62.38	59.88	61.28	292,469
06 May 25	61.09000 +0.19	61.63	59.07	60.28	146,696
05 May 25	60.90000 -0.61	62.71	60.53	60.98	192,381
02 May 25	61.51000 +1.67	62.90	60.73	60.93	229,317
01 May 25	59.84000 +0.96	61.28	58.85	59.11	229,126
30 Apr 25	58.88000 -0.79	59.54	56.67	58.15	271,967
29 Apr 25	59.67000 -0.99	61.00	59.31	60.66	148,716
28 Apr 25	60.66000 -2.17	63.50	58.32	62.75	252,851
25 Apr 25	62.83000 +1.77	62.93	59.88	60.66	191,612
24 Apr 25	61.06000 -0.23	61.50	59.06	61.30	243,473
23 Apr 25	61.29000 +2.39	63.40	59.18	62.18	327,067
22 Apr 25	58.90000 +0.48	60.53	57.83	59.02	299,744
21 Apr 25	58.42000 -0.08	59.00	56.00	57.91	311,816
17 Apr 25	58.50000 +3.17	58.93	55.33	55.33	411,321
16 Apr 25	55.33000 +1.34	57.21	53.00	53.00	422,008
15 Apr 25	53.99000 +2.07	54.49	51.81	51.92	301,245
14 Apr 25	51.92000 +2.66	52.39	49.49	50.81	403,226
11 Apr 25	49.26000 -1.65	50.58	45.71	50.52	308,704
10 Apr 25	50.91000 -3.66	52.10	49.01	51.01	425,178
09 Apr 25	54.57000 +13.11	57.84	40.50	40.50	904,559
08 Apr 25	41.46000 -1.88	47.36	40.64	46.79	716,313
07 Apr 25	43.34000 -0.27	48.23	40.24	40.91	611,878
04 Apr 25	43.61000 -3.81	45.06	40.03	44.71	635,322
03 Apr 25	47.42000 -6.23	50.58	45.24	50.00	587,055
02 Apr 25	53.65000 +0.91	53.97	51.18	51.84	229,816
01 Apr 25	52.74000 +1.54	52.77	50.62	51.00	268,365
31 Mar 25	51.20000 -0.40	52.77	47.46	50.10	259,250
28 Mar 25	51.60000 -2.76	54.26	51.32	54.20	231,733
27 Mar 25	54.36000 -0.05	55.13	53.00	53.96	335,896
26 Mar 25	54.41000 -4.17	58.47	53.88	58.00	299,419
25 Mar 25	58.58000 -3.19	62.95	58.03	62.03	342,345
24 Mar 25	61.77000 +6.64	62.01	57.10	57.10	312,196
21 Mar 25	55.13000 +1.46	55.16	52.33	52.70	282,106
20 Mar 25	53.67000 +0.30	55.72	52.38	52.86	210,431
19 Mar 25	53.37000 +1.39	53.93	51.35	51.90	216,499
18 Mar 25	51.98000 -0.37	53.18	51.41	52.00	352,944
17 Mar 25	52.35000 +1.80	52.78	50.33	50.55	278,548
14 Mar 25	50.55000 +0.59	51.84	49.61	51.51	298,612
13 Mar 25	49.96000 -4.39	54.87	49.60	54.72	494,478
12 Mar 25	54.35000 +0.48	57.20	53.79	55.14	380,809
11 Mar 25	53.87000 -3.95	58.30	53.50	57.75	281,950
10 Mar 25	57.82000 -0.50	59.76	55.60	57.07	265,498
07 Mar 25	58.32000 +2.10	58.53	54.24	56.03	252,557
06 Mar 25	56.22000 -4.04	60.48	56.13	58.88	363,784
05 Mar 25	60.26000 -0.46	61.49	57.91	60.63	285,254
04 Mar 25	60.72000 +0.10	62.23	57.19	59.39	321,054
03 Mar 25	60.62000 -1.58	63.81	60.51	62.58	236,172
28 Feb 25	62.20000 -0.48	65.00	61.24	62.52	342,306
27 Feb 25	62.68000 -2.96	67.52	62.66	65.54	262,193
26 Feb 25	65.64000 -1.16	68.45	65.44	67.81	207,110
25 Feb 25	66.80000 +2.09	68.70	62.39	63.03	526,366
24 Feb 25	64.71000 -5.14	70.07	64.59	70.07	361,055
21 Feb 25	69.85000 -4.19	77.10	68.71	76.35	258,845
20 Feb 25	74.04000 -3.94	78.00	73.12	78.00	152,692
19 Feb 25	77.98000 -5.82	83.64	76.61	83.64	212,859
18 Feb 25	83.80000 +6.36	83.80	77.44	78.00	189,042
14 Feb 25	77.44000 +1.36	77.67	74.04	76.44	309,644
13 Feb 25	76.08000 +1.71	76.42	74.19	75.65	116,065
12 Feb 25	74.37000 +1.38	75.37	71.51	71.51	194,265
11 Feb 25	72.99000 -2.91	75.31	71.36	74.93	227,199
10 Feb 25	75.90000 +2.70	76.96	73.63	73.89	227,064
07 Feb 25	73.20000 +1.10	75.44	70.43	72.26	184,142
06 Feb 25	72.10000 -3.56	77.49	69.60	74.81	431,896
05 Feb 25	75.66000 -1.61	78.84	75.23	77.27	115,841
04 Feb 25	77.27000 -0.75	79.47	76.89	78.01	122,115
03 Feb 25	78.02000 -1.98	81.70	77.25	77.25	199,763
31 Jan 25	80.00000 -1.21	84.90	78.64	81.44	182,062
30 Jan 25	81.21000 +0.36	83.20	79.90	82.09	159,135
29 Jan 25	80.85000 +2.46	82.00	77.20	77.82	133,915
28 Jan 25	78.39000 +3.06	78.62	74.63	75.51	100,239
27 Jan 25	75.33000 -1.10	77.91	73.49	75.00	122,720
24 Jan 25	76.43000 -4.80	81.85	76.39	81.23	175,195
23 Jan 25	81.23000 +2.88	81.52	77.27	77.27	165,652
22 Jan 25	78.35000 -0.39	79.98	77.50	78.71	122,668
21 Jan 25	78.74000 +5.22	79.14	74.89	75.22	169,631
17 Jan 25	73.52000 -7.50	82.57	73.34	82.57	262,593
16 Jan 25	81.02000 -0.73	84.02	81.00	82.57	158,877
15 Jan 25	81.75000 -2.07	87.72	81.30	87.35	188,112
14 Jan 25	83.82000 -0.53	87.65	81.01	84.48	132,154
13 Jan 25	84.35000 -3.22	86.62	80.99	85.28	131,426
10 Jan 25	87.57000 -2.52	89.60	82.36	88.15	243,404
08 Jan 25	90.09000 -12.09	102.00	88.85	102.00	390,223
07 Jan 25	102.18000 -0.83	106.60	101.68	103.69	227,402
06 Jan 25	103.01000 +2.80	105.80	98.80	100.15	236,232
03 Jan 25	100.21000 +4.43	100.38	93.58	94.66	161,621
02 Jan 25	95.78000 +5.20	95.90	91.94	91.94	135,855
31 Dec 24	90.58000 +0.67	92.57	89.09	90.30	91,080
30 Dec 24	89.91000 -0.27	90.25	87.00	88.77	85,557
27 Dec 24	90.18000 -0.21	91.25	87.44	89.01	79,847
26 Dec 24	90.39000 -0.25	92.52	88.99	89.56	49,112
24 Dec 24	90.64000 +1.38	92.88	89.44	89.59	75,397
23 Dec 24	89.26000 -4.36	93.54	87.56	93.19	99,115
20 Dec 24	93.62000 -0.10	96.79	92.01	92.05	143,999
19 Dec 24	93.72000 +2.02	94.70	92.11	93.60	107,106
18 Dec 24	91.70000 -6.35	99.32	91.55	98.84	100,129
17 Dec 24	98.05000 -0.07	99.96	96.63	97.74	97,050
16 Dec 24	98.12000 +1.19	101.32	96.00	97.17	134,642
13 Dec 24	96.93000 -3.28	101.18	95.21	99.75	85,820
12 Dec 24	100.21000 -2.96	103.88	100.01	102.75	95,069
11 Dec 24	103.17000 +2.78	104.64	101.57	102.58	76,101
10 Dec 24	100.39000 -1.44	105.21	100.39	101.80	81,107
09 Dec 24	101.83000 -4.93	108.46	99.29	108.46	136,594
06 Dec 24	106.76000 +2.79	110.66	105.93	105.93	125,651
05 Dec 24	103.97000 +0.29	108.36	103.94	104.00	134,849
04 Dec 24	103.68000 +1.34	105.97	102.53	102.53	92,981
03 Dec 24	102.34000 -1.66	104.57	100.44	103.41	90,408
02 Dec 24	104.00000 -2.92	106.99	100.97	106.99	130,104
29 Nov 24	106.92000 +1.22	108.82	106.25	106.53	70,588
27 Nov 24	105.70000 +0.32	107.61	104.22	105.71	77,782
26 Nov 24	105.38000 -0.90	106.99	104.23	106.71	94,073
25 Nov 24	106.28000 +2.59	108.00	103.99	104.41	151,606
22 Nov 24	103.69000 +8.15	104.51	96.90	96.90	187,932
21 Nov 24	95.54000 +6.41	95.91	89.93	90.29	176,838
20 Nov 24	89.13000 +3.17	89.32	85.27	85.96	85,545
19 Nov 24	85.96000 +1.49	86.74	82.72	82.72	288,268
18 Nov 24	84.47000 -4.75	90.51	82.84	89.28	190,687
15 Nov 24	89.22000 -4.22	93.50	88.83	93.50	100,623
14 Nov 24	93.44000 +0.86	95.44	91.01	92.00	142,768
13 Nov 24	92.58000 +1.55	94.48	90.36	92.15	195,940
12 Nov 24	91.03000 -1.30	92.92	88.41	88.86	569,607
11 Nov 24	92.33000 +1.36	93.96	89.50	91.01	124,160
08 Nov 24	90.97000 -4.12	98.84	90.23	95.09	237,737
07 Nov 24	95.09000 -8.39	105.31	89.00	94.00	405,790
06 Nov 24	103.48000 +3.48	106.00	100.85	103.87	286,925
05 Nov 24	100.00000 +7.09	101.29	93.33	93.33	137,180
04 Nov 24	92.91000 -6.90	99.71	92.70	99.02	242,022
01 Nov 24	99.81000 -0.01	103.75	99.59	99.71	174,647
31 Oct 24	99.82000 +1.17	100.62	96.72	98.92	102,674
30 Oct 24	98.65000 -4.20	102.80	97.69	101.77	328,664
29 Oct 24	102.85000 +4.29	104.41	97.15	98.39	334,068
28 Oct 24	98.56000 +4.24	99.36	94.50	95.81	90,947
25 Oct 24	94.32000 -0.18	95.98	93.92	95.48	61,955
24 Oct 24	94.50000 +1.29	95.50	92.56	93.88	98,298
23 Oct 24	93.21000 -1.95	96.00	92.52	95.00	103,217
22 Oct 24	95.16000 +5.51	95.91	88.02	88.99	202,924
21 Oct 24	89.65000 -0.86	93.45	89.23	90.80	193,640
18 Oct 24	90.51000 +2.53	90.65	86.50	88.60	151,978
17 Oct 24	87.98000 +4.19	88.63	83.44	84.49	178,639
16 Oct 24	83.79000 -0.22	85.38	80.39	84.99	83,201
15 Oct 24	84.01000 +0.02	84.65	82.28	83.96	64,213
14 Oct 24	83.99000 +1.65	84.07	81.08	82.14	72,687
11 Oct 24	82.34000 +0.61	83.65	81.38	81.38	51,924
10 Oct 24	81.73000 -1.59	82.19	80.32	81.95	55,832
09 Oct 24	83.32000 +1.00	83.77	80.75	82.30	61,865
08 Oct 24	82.32000 +0.93	83.88	81.18	81.38	61,945
07 Oct 24	81.39000 -2.12	83.56	80.34	82.97	73,002
04 Oct 24	83.51000 +5.22	84.61	78.78	79.95	132,636
03 Oct 24	78.29000 +1.57	78.30	74.63	76.00	128,775
02 Oct 24	76.72000 -0.49	78.78	76.06	76.76	128,626
01 Oct 24	77.21000 -3.35	80.33	76.48	79.97	106,769
30 Sep 24	80.56000 -1.82	82.67	78.74	81.21	178,955
27 Sep 24	82.38000 -0.08	84.36	82.22	83.98	73,025
26 Sep 24	82.46000 +1.22	84.38	80.63	82.53	97,637
25 Sep 24	81.24000 -2.43	84.43	81.20	83.68	99,292
24 Sep 24	83.67000 -0.53	85.50	83.55	84.50	66,794
23 Sep 24	84.20000 +0.23	85.35	82.53	84.10	72,168
20 Sep 24	83.97000 -1.84	85.67	82.82	85.50	226,452
19 Sep 24	85.81000 +4.14	86.18	82.64	84.50	139,837
18 Sep 24	81.67000 -0.18	84.00	79.23	82.47	161,743
17 Sep 24	81.85000 +4.52	82.52	77.18	78.46	239,080
16 Sep 24	77.33000 -0.45	79.42	76.73	77.39	107,772
13 Sep 24	77.78000 +0.83	80.54	75.92	77.88	281,654
12 Sep 24	76.95000 +6.63	77.61	70.26	70.99	387,916
11 Sep 24	70.32000 +7.92	71.88	61.32	62.38	599,746
10 Sep 24	62.40000 +1.28	64.07	60.01	62.77	198,774
09 Sep 24	61.12000 -1.18	63.69	60.47	62.90	122,685
06 Sep 24	62.30000 -0.69	64.16	62.29	63.03	105,581
05 Sep 24	62.99000 -0.17	64.29	62.35	63.71	75,589
04 Sep 24	63.16000 +1.67	63.64	60.66	61.72	101,057
03 Sep 24	61.49000 -4.50	66.09	60.51	65.50	138,227
30 Aug 24	65.99000 -0.60	68.01	64.60	67.32	95,974
29 Aug 24	66.59000 +0.74	67.66	65.73	66.13	98,947
28 Aug 24	65.85000 -0.62	66.53	63.96	65.95	112,593
27 Aug 24	66.47000 -0.66	67.50	65.30	66.17	136,914
26 Aug 24	67.13000 -0.24	68.40	66.34	67.43	88,202
23 Aug 24	67.37000 +3.76	68.41	64.30	64.43	191,337
22 Aug 24	63.61000 -1.31	65.25	63.03	64.94	78,479
21 Aug 24	64.92000 +3.49	64.93	61.80	61.80	101,473
20 Aug 24	61.43000 -0.19	62.20	59.10	62.09	164,506
19 Aug 24	61.62000 -1.35	63.30	59.00	63.30	271,848
16 Aug 24	62.97000 -2.30	65.22	62.81	64.93	357,045
15 Aug 24	65.27000 +6.58	65.29	59.25	59.85	229,184
14 Aug 24	58.69000 -1.58	61.18	58.30	60.70	128,614
13 Aug 24	60.27000 +1.60	60.75	57.76	58.68	138,491
12 Aug 24	58.67000 +1.01	60.54	57.15	57.99	173,917
09 Aug 24	57.66000 -0.32	58.27	56.62	57.87	111,957
08 Aug 24	57.98000 +4.19	58.75	53.46	54.88	275,554
07 Aug 24	53.79000 +0.31	57.88	53.00	54.73	269,804
06 Aug 24	53.48000 +4.69	54.48	49.01	50.05	215,534
05 Aug 24	48.79000 -5.09	52.34	48.66	49.50	235,978
02 Aug 24	53.88500 -1.67	54.65	52.00	53.30	239,859
01 Aug 24	55.55000 -1.94	60.09	54.74	57.70	272,743
31 Jul 24	57.49000 +1.92	59.59	56.03	56.50	149,917
30 Jul 24	55.57000 -0.23	57.45	55.55	56.47	164,172
29 Jul 24	55.80000 +1.19	57.33	54.20	55.11	208,633
26 Jul 24	54.61000 +1.78	55.20	53.56	54.10	181,488
25 Jul 24	52.83000 +0.62	54.20	51.58	52.07	168,524
24 Jul 24	52.21000 -1.74	53.94	51.75	53.46	275,300
23 Jul 24	53.95000 +1.33	55.39	52.02	52.52	159,014
22 Jul 24	52.62000 +0.09	53.38	51.50	52.53	144,683
19 Jul 24	52.53000 +0.38	53.35	51.70	51.78	165,786
18 Jul 24	52.15000 -1.02	54.80	50.51	53.17	331,386
17 Jul 24	53.17000 -4.43	57.52	52.52	57.31	285,546
16 Jul 24	57.60000 +4.48	58.60	53.50	53.91	280,778
15 Jul 24	53.12000 -1.66	55.17	53.06	54.21	169,149
12 Jul 24	54.78000 -0.25	58.17	54.65	56.43	246,420
11 Jul 24	55.03000 +5.96	56.64	50.12	50.23	538,896
10 Jul 24	49.07000 -9.40	56.76	49.01	56.03	1,005,931
09 Jul 24	58.47000 -3.49	62.42	57.50	62.00	385,993
08 Jul 24	61.96000 +2.83	62.28	58.96	60.04	292,442
05 Jul 24	59.13000 -1.48	61.08	58.10	61.00	177,194
03 Jul 24	60.61000 -0.57	61.99	60.05	61.61	156,933
02 Jul 24	61.18000 +0.78	62.69	60.25	60.66	252,634
01 Jul 24	60.40000 -2.69	63.80	60.23	63.45	331,418
28 Jun 24	63.09000 -19.30	68.95	60.19	68.52	1,425,095
27 Jun 24	82.39000 -1.43	84.11	80.97	83.95	125,703
26 Jun 24	83.82000 +0.43	83.88	81.70	83.41	116,913
25 Jun 24	83.39000 -2.82	86.88	82.97	86.00	154,795
24 Jun 24	86.21000 -1.82	87.60	85.02	87.60	119,315
21 Jun 24	88.03000 -0.21	90.02	85.14	88.02	201,157
20 Jun 24	88.24000 +1.46	90.92	86.90	87.31	158,444
18 Jun 24	86.78000 +3.32	89.25	83.66	83.66	164,056
17 Jun 24	83.46000 +0.76	84.24	80.22	82.83	129,579
14 Jun 24	82.70000 -0.01	82.95	80.42	82.47	161,351
13 Jun 24	82.71000 -2.71	85.88	81.13	85.88	176,267
12 Jun 24	85.42000 +2.16	86.78	83.96	85.00	111,139
11 Jun 24	83.26000 -6.14	89.00	83.15	88.97	210,188
10 Jun 24	89.40000 +1.56	91.06	87.35	87.35	268,634
07 Jun 24	87.84000 -6.35	94.66	87.83	92.65	438,991
06 Jun 24	94.19000 -6.43	100.05	93.92	100.03	108,212
05 Jun 24	100.62000 +3.32	103.62	96.51	98.21	98,030
04 Jun 24	97.30000 +0.27	97.73	96.11	96.50	66,297
03 Jun 24	97.03000 -2.88	100.01	95.59	100.01	143,995
31 May 24	99.91000 +0.40	101.04	96.93	100.08	96,605
30 May 24	99.51000 +0.88	100.60	97.50	98.33	90,525
29 May 24	98.63000 +1.62	99.92	95.16	96.09	80,848
28 May 24	97.01000 +0.92	97.96	96.11	97.01	102,586
24 May 24	96.09000 +0.85	98.09	94.83	96.37	73,865
23 May 24	95.24000 -1.76	97.56	94.39	97.56	111,506
22 May 24	97.00000 -2.37	100.50	96.56	100.36	135,511
21 May 24	99.37000 -4.48	103.02	97.90	102.41	175,762
20 May 24	103.85000 -7.61	112.61	103.23	111.69	133,545
17 May 24	111.46000 -4.62	116.09	110.08	116.09	98,164
16 May 24	116.08000 +9.39	117.76	105.76	106.59	219,515
15 May 24	106.69000 +1.82	107.60	102.51	106.14	99,520
14 May 24	104.87000 -1.42	109.79	104.52	106.99	204,774
13 May 24	106.29000 -5.61	121.99	106.26	112.03	186,009
10 May 24	111.90000 +5.75	112.97	107.53	107.53	185,739
09 May 24	106.15000 +1.63	108.22	104.44	105.40	65,116
08 May 24	104.52000 -2.31	107.08	102.39	106.00	70,313
07 May 24	106.83000 +0.53	107.76	104.49	106.30	59,692
06 May 24	106.30000 +0.38	107.93	105.44	105.44	75,834
03 May 24	105.92000 -0.29	109.48	105.33	108.50	87,451
02 May 24	106.21000 +3.71	107.19	102.89	103.77	105,664
01 May 24	102.50000 -7.58	109.88	102.14	109.88	117,751
30 Apr 24	110.08000 -0.72	111.89	109.11	110.05	78,426
29 Apr 24	110.80000 -3.16	115.19	110.79	113.96	78,641
26 Apr 24	113.96000 +4.65	114.00	110.49	110.49	66,470
25 Apr 24	109.31000 +0.31	110.86	105.53	107.25	89,746
24 Apr 24	109.00000 -2.76	112.35	108.42	110.06	81,545
23 Apr 24	111.76000 +1.88	112.71	109.93	109.93	52,782
22 Apr 24	109.88000 +1.90	110.38	106.54	108.22	97,460
19 Apr 24	107.98000 -1.06	109.59	107.08	108.31	112,595
18 Apr 24	109.04000 -0.96	111.90	108.28	109.90	108,097
17 Apr 24	110.00000 -0.18	113.00	109.78	110.79	113,725
16 Apr 24	110.18000 +0.13	111.56	107.48	108.66	127,916
15 Apr 24	110.05000 -0.61	111.82	109.33	110.66	133,579
12 Apr 24	110.66000 -2.40	113.00	109.43	112.07	85,015
11 Apr 24	113.06000 -0.74	115.00	111.10	113.91	127,572
10 Apr 24	113.80000 -1.90	116.14	109.98	109.98	223,715
09 Apr 24	115.70000 +1.19	119.37	114.09	114.25	241,074
08 Apr 24	114.51000 +4.46	116.31	109.03	109.95	212,540
05 Apr 24	110.05000 +6.20	116.47	109.00	111.01	609,193
04 Apr 24	103.85000 -0.31	105.12	101.57	105.00	270,497
03 Apr 24	104.16000 -3.34	107.29	101.14	107.24	176,053
02 Apr 24	107.50000 -3.87	112.35	106.42	112.35	161,648
01 Apr 24	111.37000 -3.79	117.40	109.18	117.40	210,461
28 Mar 24	115.16000 -4.82	122.81	114.19	120.43	171,217
27 Mar 24	119.98000 +7.88	122.41	113.74	113.74	148,849
26 Mar 24	112.10000 -3.69	118.96	112.01	116.88	102,819
25 Mar 24	115.79000 +0.17	119.00	114.57	116.39	107,282
22 Mar 24	115.62000 +8.54	117.55	107.10	108.07	142,425
21 Mar 24	107.08000 -1.25	111.36	105.88	108.93	121,681
20 Mar 24	108.33000 -1.76	111.82	107.25	110.20	93,503
19 Mar 24	110.09000 +9.21	110.71	99.77	99.77	224,000
18 Mar 24	100.88000 +0.70	102.11	98.02	101.79	56,248
15 Mar 24	100.18000 +1.50	102.56	98.15	98.29	74,096
14 Mar 24	98.68000 -2.28	102.00	97.09	100.96	55,213
13 Mar 24	100.96000 +3.95	101.90	96.38	96.61	71,477
12 Mar 24	97.01000 +4.44	97.55	90.92	92.21	63,866
11 Mar 24	92.57000 -3.31	95.64	92.25	95.64	58,010
08 Mar 24	95.88000 +3.33	97.05	94.04	94.04	59,786
07 Mar 24	92.55000 +0.72	93.94	92.47	92.95	28,893
06 Mar 24	91.83000 -1.68	94.60	91.13	93.51	68,335
05 Mar 24	93.51000 -1.39	95.92	92.33	93.95	68,974
04 Mar 24	94.90000 -0.35	96.62	92.39	94.92	140,730
01 Mar 24	95.25000 +0.22	96.93	94.57	95.49	53,354
29 Feb 24	95.03000 +2.06	96.00	93.66	94.83	59,318
28 Feb 24	92.97000 -4.71	97.48	92.55	96.50	59,298
27 Feb 24	97.68000 +2.80	97.92	94.82	95.32	55,276
26 Feb 24	94.88000 -4.36	99.71	94.65	98.33	70,065
23 Feb 24	99.24000 -0.45	100.76	97.66	99.61	40,048
22 Feb 24	99.69000 +1.41	100.99	98.66	99.33	66,253
21 Feb 24	98.28000 -0.41	100.02	97.00	98.63	83,009
20 Feb 24	98.69000 -4.38	102.49	98.19	102.44	53,275
16 Feb 24	103.07000 -0.42	104.48	101.50	102.85	55,256
15 Feb 24	103.49000 +4.00	104.86	99.82	99.82	75,809
14 Feb 24	99.49000 -1.51	102.65	98.30	102.65	72,591
13 Feb 24	101.00000 -6.34	104.70	100.83	102.52	100,612
12 Feb 24	107.34000 +3.68	108.22	103.10	103.10	90,404
09 Feb 24	103.66000 +1.04	104.15	100.55	101.92	110,803
08 Feb 24	102.62000 +3.47	103.16	98.93	99.72	73,036
07 Feb 24	99.15000 +3.84	99.17	95.26	95.93	66,259
06 Feb 24	95.31000 -3.58	99.26	95.18	98.59	86,468
05 Feb 24	98.89000 +1.09	99.45	95.16	96.83	106,625
02 Feb 24	97.80000 -3.94	100.46	97.49	100.00	112,121
01 Feb 24	101.74000 +3.61	101.83	96.60	99.45	101,264
31 Jan 24	98.13000 +0.96	101.65	96.96	97.18	190,651
30 Jan 24	97.17000 +1.44	98.58	90.55	95.75	121,730
29 Jan 24	95.73000 +4.46	95.79	91.25	91.89	135,762
26 Jan 24	91.27000 +0.09	92.69	91.05	91.50	103,330
25 Jan 24	91.18000 +0.43	92.87	90.43	91.72	77,952
24 Jan 24	90.75000 +0.12	93.93	90.02	92.32	73,901
23 Jan 24	90.63000 +0.62	91.54	90.00	91.54	73,006
22 Jan 24	90.01000 -1.41	93.21	89.50	91.00	88,863
19 Jan 24	91.42000 +3.34	92.32	87.09	88.06	117,245
18 Jan 24	88.08000 -2.31	91.44	87.72	90.73	92,149
17 Jan 24	90.39000 +1.05	90.40	86.88	87.01	89,928
16 Jan 24	89.34000 +0.79	90.18	87.20	87.26	85,678
12 Jan 24	88.55000 -0.23	94.32	88.07	91.17	159,947
11 Jan 24	88.78000 -4.22	93.00	88.16	92.84	105,129
10 Jan 24	93.00000 -3.17	96.16	90.93	95.15	138,571
09 Jan 24	96.17000 +5.96	97.91	89.40	89.47	205,002
08 Jan 24	90.21000 +2.44	90.22	86.66	87.45	255,495
05 Jan 24	87.77000 +13.18	92.51	74.52	74.52	575,833
04 Jan 24	74.59000 +0.89	75.18	73.29	73.92	185,070
03 Jan 24	73.70000 +0.48	74.98	70.01	71.76	187,388
02 Jan 24	73.22000 -2.78	76.86	73.07	75.26	192,051
29 Dec 23	76.00000 -2.13	78.13	75.00	78.13	57,767
28 Dec 23	78.13000 -0.87	80.54	77.23	78.88	138,873
27 Dec 23	79.00000 +1.86	79.64	77.97	78.24	124,577
26 Dec 23	77.14000 +0.14	77.90	75.16	77.09	103,930
22 Dec 23	77.00000 +3.40	77.01	73.50	74.44	169,166
21 Dec 23	73.60000 +3.09	74.19	71.20	72.27	72,807
20 Dec 23	70.51000 +0.09	72.24	68.89	70.45	137,735
19 Dec 23	70.42000 +1.13	71.84	68.92	69.99	118,822
18 Dec 23	69.29000 +0.30	69.62	68.11	69.54	117,723
15 Dec 23	68.99000 -1.01	70.83	68.22	70.44	151,776
14 Dec 23	70.00000 +4.74	70.27	66.26	66.26	152,568
13 Dec 23	65.26000 +1.33	65.32	60.96	63.59	87,354
12 Dec 23	63.93000 +3.37	64.17	60.13	60.56	71,595
11 Dec 23	60.56000 -0.08	60.70	59.44	60.62	81,266
08 Dec 23	60.64000 -0.52	61.93	59.76	61.16	60,919
07 Dec 23	61.16000 +0.37	61.83	59.96	61.05	50,622
06 Dec 23	60.79000 -0.34	63.12	60.38	61.77	71,603
05 Dec 23	61.13000 -1.90	63.36	61.13	62.95	60,689
04 Dec 23	63.03000 -1.13	66.00	62.88	63.80	82,147
01 Dec 23	64.16000 +1.68	64.31	62.10	62.14	68,827
30 Nov 23	62.48000 +0.29	62.71	60.92	62.19	105,747
29 Nov 23	62.19000 -0.23	63.92	61.34	62.76	71,860
28 Nov 23	62.42000 +0.31	63.36	61.70	61.96	69,825
27 Nov 23	62.11000 -0.73	63.04	61.20	63.04	85,063
24 Nov 23	62.84000 +0.39	63.18	61.38	62.74	50,071
22 Nov 23	62.45000 +0.48	63.56	61.43	61.90	122,252
21 Nov 23	61.97000 -0.10	62.91	61.40	61.75	84,609
20 Nov 23	62.07000 -2.38	65.44	60.99	64.57	121,350
17 Nov 23	64.45000 +3.08	65.39	61.95	61.96	229,280
16 Nov 23	61.37000 +2.55	61.46	58.03	59.11	120,005
15 Nov 23	58.82000 +1.52	60.94	57.61	58.00	113,777
14 Nov 23	57.30000 +4.59	57.70	53.79	55.12	163,245
13 Nov 23	52.71000 +0.45	53.20	51.02	51.20	151,444
10 Nov 23	52.26000 -4.10	56.74	51.79	56.36	272,557
09 Nov 23	56.36000 -6.64	57.85	53.74	55.00	485,909
08 Nov 23	63.00000 -0.01	64.57	61.34	63.85	146,060
07 Nov 23	63.01000 -0.45	65.23	62.57	63.69	77,337
06 Nov 23	63.46000 -2.72	69.36	62.72	66.18	151,359
03 Nov 23	66.18000 +6.48	66.71	60.76	61.00	253,802
02 Nov 23	59.70000 +3.01	60.78	57.50	57.70	151,888
01 Nov 23	56.69000 -0.45	57.47	55.00	56.75	94,084
31 Oct 23	57.14000 -0.11	59.03	56.50	57.25	133,565
30 Oct 23	57.25000 -4.61	62.90	56.81	62.86	220,109
27 Oct 23	61.86000 -2.91	65.11	61.86	64.77	117,098
26 Oct 23	64.77000 +0.06	66.36	64.52	65.19	65,037
25 Oct 23	64.71000 -1.19	66.73	63.96	65.42	77,366
24 Oct 23	65.90000 -0.76	68.41	64.81	67.60	124,125
23 Oct 23	66.66000 +1.68	67.09	63.30	63.98	76,602
20 Oct 23	64.98000 +0.29	66.38	63.77	64.67	83,991
19 Oct 23	64.69000 +0.95	65.76	63.51	64.14	45,985
18 Oct 23	63.74000 -0.66	63.90	62.68	63.90	83,731
17 Oct 23	64.40000 +0.88	66.09	61.74	62.81	94,271
16 Oct 23	63.52000 +2.13	64.18	62.50	62.50	90,611
13 Oct 23	61.39000 -3.32	64.21	60.25	63.89	218,275
12 Oct 23	64.71000 -6.31	71.09	64.33	71.09	109,118
11 Oct 23	71.02000 -0.38	71.68	70.00	71.65	71,678
10 Oct 23	71.40000 +1.65	72.72	70.00	70.00	109,452
09 Oct 23	69.75000 +0.40	70.02	67.25	68.29	84,783
06 Oct 23	69.35000 +2.15	73.46	66.74	67.00	210,279
05 Oct 23	67.20000 +0.69	67.82	65.88	66.50	88,839
04 Oct 23	66.51000 +2.48	67.00	63.30	64.00	117,400
03 Oct 23	64.03000 -1.58	66.21	63.83	65.50	127,562
02 Oct 23	65.61000 -0.51	67.96	65.03	66.13	125,567
29 Sep 23	66.12000 -0.27	68.55	65.46	67.38	117,831
28 Sep 23	66.39000 +0.70	67.42	64.16	65.67	187,302
27 Sep 23	65.69000 -1.03	68.33	65.22	67.15	175,149
26 Sep 23	66.72000 -2.31	69.56	66.44	68.70	128,061
25 Sep 23	69.03000 +0.34	69.71	67.11	67.81	133,451
22 Sep 23	68.69000 -0.80	70.08	68.12	70.08	72,591
21 Sep 23	69.49000 -0.82	70.46	68.59	69.94	114,470
20 Sep 23	70.31000 -5.40	76.64	68.57	76.00	167,111
19 Sep 23	75.71000 +1.91	76.45	73.52	73.55	124,340
18 Sep 23	73.80000 -2.95	76.01	73.60	75.63	128,548
15 Sep 23	76.75000 -3.03	80.05	75.71	79.85	160,985
14 Sep 23	79.78000 +2.24	79.97	77.57	78.20	116,063
13 Sep 23	77.54000 -0.89	79.39	77.46	78.33	87,078
12 Sep 23	78.43000 -0.47	80.77	78.32	78.88	87,845
11 Sep 23	78.90000 -2.81	83.20	78.05	82.65	120,338
08 Sep 23	81.71000 +0.73	84.61	81.59	81.63	91,618
07 Sep 23	80.98000 -1.47	81.79	80.11	81.37	94,930
06 Sep 23	82.45000 -1.02	83.52	81.43	83.45	60,252
05 Sep 23	83.47000 -3.19	86.49	83.12	86.24	90,523
01 Sep 23	86.66000 -0.71	89.01	86.29	88.22	55,163
31 Aug 23	87.37000 -1.45	89.75	87.14	88.62	61,622
30 Aug 23	88.82000 +2.52	89.35	85.57	85.80	105,515
29 Aug 23	86.30000 -0.61	87.80	85.24	86.91	75,284
28 Aug 23	86.91000 +0.15	90.00	86.48	86.84	72,146
25 Aug 23	86.76000 -4.55	91.31	86.66	91.31	124,758
24 Aug 23	91.31000 -0.63	92.98	90.02	91.60	81,373
23 Aug 23	91.94000 +3.18	92.04	87.80	89.00	59,177
22 Aug 23	88.76000 +0.25	90.19	86.82	89.64	45,908
21 Aug 23	88.51000 +1.71	90.52	86.97	86.97	61,034
18 Aug 23	86.80000 +2.94	87.50	83.01	83.14	99,637
17 Aug 23	83.86000 -4.10	88.20	82.65	87.76	145,527
16 Aug 23	87.96000 -2.26	91.18	87.20	90.00	120,755
15 Aug 23	90.22000 -3.26	92.98	88.71	92.76	137,052
14 Aug 23	93.48000 -0.17	93.48	91.74	93.03	53,140
11 Aug 23	93.65000 -1.18	95.00	92.92	94.07	68,427
10 Aug 23	94.83000 +2.10	95.07	93.03	93.53	47,319
09 Aug 23	92.73000 -2.64	95.59	92.18	95.32	59,758
08 Aug 23	95.37000 +0.83	96.63	92.94	93.38	55,661
07 Aug 23	94.54000 +2.01	94.61	91.89	92.66	61,568
04 Aug 23	92.53000 -1.22	94.71	92.26	94.71	48,547
03 Aug 23	93.75000 -1.96	95.49	92.60	94.81	84,697
02 Aug 23	95.71000 -1.85	98.07	95.17	97.30	70,608
01 Aug 23	97.56000 -1.95	101.18	96.91	98.68	117,271
31 Jul 23	99.51000 +3.86	99.70	96.27	96.40	107,673
28 Jul 23	95.65000 +1.01	97.90	95.21	95.55	68,330
27 Jul 23	94.64000 -3.84	100.41	94.64	98.62	97,249
26 Jul 23	98.48000 +2.91	99.77	95.68	95.68	68,595
25 Jul 23	95.57000 -0.50	99.33	95.22	96.08	111,974
24 Jul 23	96.07000 +1.08	96.84	92.83	94.99	147,520
21 Jul 23	94.99000 -0.34	95.70	92.49	95.70	116,920
20 Jul 23	95.33000 -4.11	100.12	94.46	98.77	147,029
19 Jul 23	99.44000 -3.76	104.59	99.12	103.20	123,959
18 Jul 23	103.20000 -0.17	104.49	102.25	103.07	121,950
17 Jul 23	103.37000 +0.30	105.36	102.65	103.45	105,883
14 Jul 23	103.07000 -5.85	110.00	101.65	108.99	185,572
13 Jul 23	108.92000 +5.81	108.92	103.16	103.16	145,452
12 Jul 23	103.11000 -1.50	106.07	102.11	106.07	145,578
11 Jul 23	104.61000 -2.79	108.31	101.09	107.41	195,769
10 Jul 23	107.40000 +7.33	108.93	99.69	99.69	370,545
07 Jul 23	100.07000 +14.82	101.99	85.20	85.70	442,202
06 Jul 23	85.25000 -2.32	87.22	85.08	87.22	193,821
05 Jul 23	87.57000 -3.78	91.25	86.32	91.25	126,946
03 Jul 23	91.35000 -1.60	92.95	90.03	92.87	58,454
30 Jun 23	92.95000 +1.30	94.09	91.92	92.19	165,184
29 Jun 23	91.65000 +0.99	93.93	90.66	90.66	108,420
28 Jun 23	90.66000 +1.31	92.88	88.93	88.93	83,885
27 Jun 23	89.35000 +3.59	89.64	85.89	85.89	69,323
26 Jun 23	85.76000 -0.67	87.99	85.57	85.76	69,844
23 Jun 23	86.43000 -0.14	87.60	83.02	84.99	281,525
22 Jun 23	86.57000 -2.39	88.52	85.47	88.08	95,482
21 Jun 23	88.96000 +0.87	90.64	86.66	88.01	140,581
20 Jun 23	88.09000 +3.63	88.50	83.60	84.26	107,509
16 Jun 23	84.46000 -0.23	85.51	83.79	85.51	164,547
15 Jun 23	84.69000 +0.69	85.21	83.88	83.88	94,944
14 Jun 23	84.00000 +1.18	85.28	81.46	82.60	136,458
13 Jun 23	82.82000 -1.29	85.40	82.59	84.37	100,026
12 Jun 23	84.11000 -0.16	85.22	84.08	84.24	70,877
09 Jun 23	84.27000 -0.49	85.37	83.22	85.37	85,185
08 Jun 23	84.76000 -0.91	86.34	84.14	85.43	124,008
07 Jun 23	85.67000 +1.92	88.49	83.75	83.75	110,767
06 Jun 23	83.75000 -1.65	87.04	83.42	84.68	102,613
05 Jun 23	85.40000 +3.11	86.14	81.02	82.25	148,437
02 Jun 23	82.29000 -2.18	85.90	81.96	84.12	100,842
01 Jun 23	84.47000 +2.98	84.99	81.13	81.13	121,487
31 May 23	81.49000 -1.73	83.37	80.58	83.19	92,746
30 May 23	83.22000 +3.19	83.30	80.04	80.43	101,407
26 May 23	80.03000 +4.97	81.66	74.55	74.95	135,316
25 May 23	75.06000 +1.60	75.36	72.86	73.90	103,530
24 May 23	73.46000 +2.07	73.80	70.05	70.58	109,445
23 May 23	71.39000 +0.31	72.84	69.94	71.19	83,665
22 May 23	71.08000 +1.60	71.90	66.38	69.83	119,591
19 May 23	69.48000 +0.67	69.88	67.74	69.38	65,842
18 May 23	68.81000 +0.81	68.99	66.22	68.71	116,445
17 May 23	68.00000 +3.00	68.80	64.90	65.18	116,220
16 May 23	65.00000 -1.21	66.82	63.68	65.48	129,054
15 May 23	66.21000 +1.36	66.62	64.78	65.11	80,455
12 May 23	64.85000 -1.41	67.14	61.28	66.22	172,114
11 May 23	66.26000 +0.54	66.91	63.76	65.40	86,110
10 May 23	65.72000 -0.58	67.23	64.94	66.82	84,240
09 May 23	66.30000 +2.19	67.41	63.09	63.64	76,678
08 May 23	64.11000 -1.33	66.95	63.13	65.57	88,625
05 May 23	65.44000 -0.47	67.71	65.25	66.39	91,624
04 May 23	65.91000 -0.09	67.77	65.69	66.29	132,614
03 May 23	66.00000 +0.15	66.58	63.17	65.55	127,722
02 May 23	65.85000 -2.58	68.83	65.84	68.83	92,396
01 May 23	68.43000 -0.49	70.53	67.04	68.91	113,934
28 Apr 23	68.92000 +3.05	69.72	64.34	65.93	129,830
27 Apr 23	65.87000 -0.01	66.89	64.52	66.40	81,154
26 Apr 23	65.88000 -1.01	67.55	65.23	66.20	148,501
25 Apr 23	66.89000 +0.37	67.38	65.75	66.16	154,100
24 Apr 23	66.52000 -0.84	67.27	65.67	67.27	64,876
21 Apr 23	67.36000 +0.72	67.79	65.00	66.50	88,963
20 Apr 23	66.64000 +0.44	67.84	65.43	65.45	98,393
19 Apr 23	66.20000 +1.27	66.65	61.98	64.55	141,351
18 Apr 23	64.93000 -0.77	67.79	64.04	66.39	134,062
17 Apr 23	65.70000 +0.87	68.48	65.27	65.27	165,533
14 Apr 23	64.83000 +1.27	65.14	60.37	64.73	362,254
13 Apr 23	63.56000 -2.60	66.97	62.88	66.97	208,936
12 Apr 23	66.16500 -6.81	73.53	65.44	72.85	384,039
11 Apr 23	72.97000 +15.94	73.74	58.10	59.42	1,816,500
10 Apr 23	57.03000 +1.53	57.70	54.00	55.21	243,049
06 Apr 23	55.50000 -1.03	57.35	53.90	56.40	443,695
05 Apr 23	56.53000 -10.77	72.98	55.23	72.05	526,555
04 Apr 23	67.30000 +0.86	68.25	65.91	67.28	223,141
03 Apr 23	66.44000 +0.60	67.27	64.87	65.84	142,293
31 Mar 23	65.84000 +0.25	67.00	64.85	66.05	130,379
30 Mar 23	65.59000 +0.91	66.98	64.00	65.38	135,606
29 Mar 23	64.68000 +3.18	65.34	61.32	62.06	114,723
28 Mar 23	61.50000 +0.55	61.84	58.90	60.59	187,250
27 Mar 23	60.95000 -6.44	68.00	59.91	67.83	311,440
24 Mar 23	67.39000 +0.42	68.07	64.95	66.63	219,622
23 Mar 23	66.97000 +2.48	70.00	65.50	65.50	247,803
22 Mar 23	64.49000 +0.25	66.64	61.80	63.95	130,573
21 Mar 23	64.24000 +2.57	64.63	62.52	62.97	196,906
20 Mar 23	61.67000 -1.05	63.21	61.45	63.13	150,944
17 Mar 23	62.72000 -2.91	65.61	61.85	65.01	197,610
16 Mar 23	65.63000 +0.83	66.09	63.58	64.12	113,289
15 Mar 23	64.80000 +0.66	65.32	62.50	62.55	152,625
14 Mar 23	64.14000 +0.14	67.70	62.89	65.57	94,989
13 Mar 23	64.00000 -2.69	67.13	63.47	65.02	145,276
10 Mar 23	66.69000 -0.44	68.42	65.54	66.90	154,955
09 Mar 23	67.13000 -0.06	68.68	66.59	67.19	95,138
08 Mar 23	67.19000 +0.39	67.93	65.73	66.49	120,055
07 Mar 23	66.80000 -2.28	72.36	66.61	68.89	267,624
06 Mar 23	69.08000 +1.06	69.98	68.01	68.20	126,507
03 Mar 23	68.02000 +4.38	68.34	63.67	64.12	179,708
02 Mar 23	63.64000 +0.10	65.17	62.66	62.66	88,789
01 Mar 23	63.54000 +0.92	64.87	62.00	62.50	122,325
28 Feb 23	62.62000 +1.84	64.51	60.96	60.96	152,386
27 Feb 23	60.78000 -0.75	64.16	60.59	61.86	105,925
24 Feb 23	61.53000 -0.32	62.74	59.95	60.69	122,070
23 Feb 23	61.85000 +0.45	63.33	60.30	61.60	136,858
22 Feb 23	61.40000 +2.33	61.55	58.11	59.18	117,712
21 Feb 23	59.07000 -2.55	61.62	58.44	60.21	96,496
17 Feb 23	61.62000 +1.37	62.27	58.56	60.12	251,706
16 Feb 23	60.25000 -2.11	62.92	58.54	61.35	140,495
15 Feb 23	62.36000 +4.20	64.10	58.97	59.45	279,681
14 Feb 23	58.16000 +1.42	58.81	55.57	56.16	117,527
13 Feb 23	56.74000 +0.97	57.87	55.16	55.98	89,553
10 Feb 23	55.77000 -0.76	57.14	55.31	56.58	111,193
09 Feb 23	56.53000 -2.37	59.70	56.12	59.44	99,833
08 Feb 23	58.90000 -2.24	61.15	58.60	60.87	72,015
07 Feb 23	61.14000 -1.22	62.71	59.79	61.62	129,318
06 Feb 23	62.36000 +0.58	63.03	61.09	61.58	97,155
03 Feb 23	61.78000 -0.40	63.46	60.48	61.18	150,660
02 Feb 23	62.18000 +0.29	64.35	61.57	62.03	132,442
01 Feb 23	61.89000 -0.25	62.60	59.50	62.06	148,061
31 Jan 23	62.14000 +1.71	63.86	60.69	61.30	83,450
30 Jan 23	60.43000 -1.11	62.45	59.51	60.04	168,987
27 Jan 23	61.54000 +3.94	62.34	57.18	57.67	127,744
26 Jan 23	57.60000 +0.13	59.00	56.73	57.87	95,868
25 Jan 23	57.47000 +0.95	58.23	53.76	55.89	148,143
24 Jan 23	56.52000 -1.56	58.80	55.51	58.80	167,332
23 Jan 23	58.08000 +0.89	58.33	56.04	57.23	88,851
20 Jan 23	57.19000 +3.99	57.91	53.61	54.15	91,152
19 Jan 23	53.20000 -1.75	55.35	52.18	54.28	139,406
18 Jan 23	54.95000 -2.52	58.41	53.46	57.87	141,467
17 Jan 23	57.47000 +0.01	59.46	56.66	57.38	122,793
13 Jan 23	57.46000 +3.13	58.39	54.24	54.24	160,600
12 Jan 23	54.33000 -0.75	55.18	52.80	55.17	171,282
11 Jan 23	55.08000 +3.86	55.32	51.05	52.17	268,244
10 Jan 23	51.22000 +8.20	53.00	43.00	43.00	535,552
09 Jan 23	43.02000 +3.14	44.47	40.73	40.92	380,027
06 Jan 23	39.88000 -8.51	42.56	37.97	40.50	992,440
05 Jan 23	48.39000 -1.81	50.67	47.94	49.66	242,432
04 Jan 23	50.20000 +2.90	51.42	47.35	47.68	192,117
03 Jan 23	47.30000 -0.38	49.99	46.24	48.64	162,573
30 Dec 22	47.68000 +0.40	48.06	46.61	47.11	179,270
29 Dec 22	47.28000 +0.33	48.18	46.76	47.02	110,031
28 Dec 22	46.95000 -2.27	49.24	46.51	49.13	103,753
27 Dec 22	49.22000 -1.85	51.00	48.64	50.99	123,612
23 Dec 22	51.07000 -2.39	53.87	50.82	53.24	102,217
22 Dec 22	53.46000 +0.37	54.88	52.00	52.74	86,458
21 Dec 22	53.09000 +0.25	53.69	51.00	53.41	202,660
20 Dec 22	52.84000 -0.57	55.27	52.65	52.65	98,298
19 Dec 22	53.41000 -3.92	57.69	51.37	57.34	251,994
16 Dec 22	57.33000 -3.99	61.03	57.16	60.33	117,388
15 Dec 22	61.32000 -1.17	63.14	60.50	61.49	73,888
14 Dec 22	62.49000 -0.98	64.11	60.78	63.84	85,665
13 Dec 22	63.47000 +0.71	66.48	61.80	65.43	78,495
12 Dec 22	62.76000 +0.23	63.56	61.60	62.65	47,417
09 Dec 22	62.53000 -1.75	63.94	61.94	63.34	59,939
08 Dec 22	64.28000 +0.98	65.03	63.15	64.03	90,872
07 Dec 22	63.30000 -0.34	64.74	62.67	63.54	85,099
06 Dec 22	63.64000 -0.30	65.00	63.08	64.43	76,651
05 Dec 22	63.94000 -5.34	69.07	63.05	69.07	108,221
02 Dec 22	69.28000 +0.03	69.86	66.51	67.59	78,850
01 Dec 22	69.25000 +3.55	70.09	65.25	66.37	139,964
30 Nov 22	65.70000 +1.89	67.16	63.38	64.43	140,360
29 Nov 22	63.81000 -1.21	65.25	63.05	65.02	71,214
28 Nov 22	65.02000 -0.43	66.20	64.71	64.89	44,874
25 Nov 22	65.45000 +0.28	66.37	64.57	65.34	25,559
23 Nov 22	65.17000 +1.71	66.22	63.05	63.69	48,446
22 Nov 22	63.46000 -1.13	64.85	63.05	63.91	60,873
21 Nov 22	64.59000 +1.21	65.54	61.73	63.24	68,203
18 Nov 22	63.38000 -0.16	65.29	61.80	65.29	110,533
17 Nov 22	63.54000 -4.77	67.42	61.96	67.09	110,889
16 Nov 22	68.31000 +3.72	69.68	62.57	63.91	89,397
15 Nov 22	64.59000 -0.93	68.86	63.76	66.10	91,322
14 Nov 22	65.52000 -0.30	66.42	58.88	65.11	200,503
11 Nov 22	65.82000 -5.77	72.50	63.66	64.50	301,402
10 Nov 22	71.59000 +7.70	72.00	64.50	66.76	189,086
09 Nov 22	63.89000 -1.11	65.83	63.34	64.82	90,760
08 Nov 22	65.00000 -3.86	68.29	63.00	66.26	148,536
14 Oct 22	68.86000 -4.95	75.20	68.46	74.79	45,084
13 Oct 22	73.81000 +4.19	76.17	67.50	69.18	82,173
12 Oct 22	69.62000 -2.72	72.00	69.46	72.00	42,824
11 Oct 22	72.34000 -0.15	73.58	69.81	72.01	39,305
10 Oct 22	72.49000 -1.19	74.38	71.53	73.20	57,909
07 Oct 22	73.68000 -0.87	74.68	71.50	73.29	66,114
06 Oct 22	74.55000 +0.76	75.96	72.22	74.13	42,458
05 Oct 22	73.79000 -2.14	75.20	72.00	74.59	48,704
04 Oct 22	75.93000 +4.58	78.07	72.09	72.88	106,787
03 Oct 22	71.35000 -2.23	74.67	69.25	74.07	82,417
30 Sep 22	73.58000 +0.38	74.80	71.40	72.98	126,641
29 Sep 22	73.20000 -1.22	74.60	71.53	73.72	55,548
28 Sep 22	74.42000 +2.95	75.55	71.22	71.51	95,361
27 Sep 22	71.47000 +3.64	72.25	67.44	68.77	107,357
26 Sep 22	67.83000 +2.91	69.13	64.82	64.82	72,890
23 Sep 22	64.92000 -1.26	66.77	64.45	66.07	89,872
22 Sep 22	66.18000 -4.68	71.44	65.90	71.42	87,160
21 Sep 22	70.86000 +0.60	74.33	69.08	70.26	99,194
20 Sep 22	70.26000 -0.41	70.65	68.30	70.65	84,715
19 Sep 22	70.67000 -0.47	71.71	69.40	70.66	110,451
16 Sep 22	71.14000 -0.70	71.17	69.00	70.64	137,287
15 Sep 22	71.84000 -1.10	74.43	71.48	72.48	47,154
14 Sep 22	72.94000 +0.29	73.89	71.41	72.96	70,336
13 Sep 22	72.65000 -2.58	74.42	72.00	72.50	90,900
12 Sep 22	75.23000 -0.16	76.63	74.50	76.11	44,085
09 Sep 22	75.39000 +2.39	76.76	73.03	74.23	44,859
08 Sep 22	73.00000 -1.27	75.15	72.02	72.99	90,073
07 Sep 22	74.27000 +2.15	75.12	72.00	72.09	141,191
06 Sep 22	72.12000 -3.90	76.49	71.81	76.49	76,596
02 Sep 22	76.02000 +0.13	77.00	74.15	77.00	58,399
01 Sep 22	75.89000 +1.13	75.89	71.76	73.50	66,455
31 Aug 22	74.76000 +0.50	77.29	74.50	75.33	63,840
30 Aug 22	74.26000 -8.76	83.63	73.72	83.31	153,388
29 Aug 22	83.02000 -1.23	84.88	82.84	83.00	129,084
26 Aug 22	84.25000 -0.73	86.24	82.54	84.34	86,792
25 Aug 22	84.98000 +1.75	85.22	83.30	83.74	59,421
24 Aug 22	83.23000 +0.12	85.30	82.81	83.18	64,193
23 Aug 22	83.11000 -0.26	85.91	82.28	83.31	59,589
22 Aug 22	83.37000 -0.69	84.02	79.33	83.28	129,955
19 Aug 22	84.06000 -7.05	90.44	83.73	90.07	85,887
18 Aug 22	91.11000 -0.53	92.50	90.29	91.46	121,624
17 Aug 22	91.64000 -0.27	93.25	90.11	90.58	143,961
16 Aug 22	91.91000 -3.78	96.34	90.41	95.22	141,453
15 Aug 22	95.69000 +2.48	96.60	92.89	92.89	72,315
12 Aug 22	93.21000 +0.45	93.77	91.47	92.00	66,996
11 Aug 22	92.76000 -0.09	94.04	91.15	93.82	118,124
10 Aug 22	92.85000 +3.05	94.12	90.65	91.50	140,704
09 Aug 22	89.80000 +2.50	89.94	85.87	86.82	89,062
08 Aug 22	87.30000 +2.42	90.71	85.67	85.67	70,523
05 Aug 22	84.88000 +0.35	85.47	81.85	83.35	78,033
04 Aug 22	84.53000 -1.63	87.83	83.53	86.03	114,673
03 Aug 22	86.16000 +0.21	87.44	83.89	87.44	77,800
02 Aug 22	85.95000 -1.56	89.81	83.36	84.54	204,239
01 Aug 22	87.51000 +3.07	87.60	82.74	84.00	109,758
29 Jul 22	84.44000 +4.96	84.74	78.45	79.81	123,545
28 Jul 22	79.48000 +5.48	80.00	72.99	73.58	105,381
27 Jul 22	74.00000 +1.80	75.65	72.09	72.88	130,967
26 Jul 22	72.20000 -0.02	72.91	69.40	71.16	54,671
25 Jul 22	72.22000 -2.41	74.24	71.09	74.24	115,880
22 Jul 22	74.63000 -2.16	77.43	74.26	76.96	69,722
21 Jul 22	76.79000 -1.40	78.41	74.05	78.10	90,122
20 Jul 22	78.19000 +0.59	79.43	76.64	77.22	93,655
19 Jul 22	77.60000 +0.15	79.97	76.76	79.00	105,309
18 Jul 22	77.45000 +0.26	78.49	76.92	78.13	77,054
15 Jul 22	77.19000 -0.15	78.50	76.47	77.90	70,145
14 Jul 22	77.34000 +0.20	77.95	74.40	77.00	69,080
13 Jul 22	77.14000 +3.72	77.73	70.88	71.49	158,321
12 Jul 22	73.42000 +0.96	74.99	71.02	72.46	169,707
11 Jul 22	72.46000 +0.17	76.98	68.76	68.76	357,936
08 Jul 22	72.29000 +18.19	73.65	58.04	58.04	668,577
07 Jul 22	54.10000 +3.69	54.91	49.44	50.48	168,470
06 Jul 22	50.41000 -2.59	53.92	49.77	52.94	120,465
05 Jul 22	53.00000 +2.64	53.08	49.05	49.13	68,267
01 Jul 22	50.36000 +0.83	50.68	48.16	49.34	65,002
30 Jun 22	49.53000 +1.95	49.95	45.56	46.44	77,697
29 Jun 22	47.58000 -0.83	48.05	45.01	48.05	50,837
28 Jun 22	48.41000 -1.66	51.15	47.98	50.50	84,612
27 Jun 22	50.07000 +0.38	50.42	47.78	49.92	47,565
24 Jun 22	49.69000 +3.50	49.76	46.27	46.50	94,346
23 Jun 22	46.19000 +2.68	46.56	41.72	43.53	68,491
22 Jun 22	43.51000 +1.56	43.62	40.87	40.87	61,121
21 Jun 22	41.95000 +1.03	42.27	40.03	41.62	72,262
17 Jun 22	40.92000 +1.93	41.87	39.07	39.69	47,624
16 Jun 22	38.99000 -2.62	39.93	38.04	39.93	73,016
15 Jun 22	41.61000 +1.96	42.41	40.25	40.25	83,873
14 Jun 22	39.65000 +0.33	40.08	38.87	39.66	72,418
13 Jun 22	39.32000 -1.61	40.39	38.17	39.50	130,259
10 Jun 22	40.93000 -3.07	42.85	40.41	42.46	31,899
09 Jun 22	44.00000 +0.13	44.33	42.10	43.25	47,603
08 Jun 22	43.87000 +0.78	44.99	42.72	42.96	58,493
07 Jun 22	43.09000 +1.68	43.98	39.96	40.35	94,445
06 Jun 22	41.41000 +2.87	41.62	38.62	39.17	69,437
03 Jun 22	38.54000 -1.60	39.28	37.00	39.17	61,139
02 Jun 22	40.14000 +3.75	40.22	35.60	35.96	50,328
01 Jun 22	36.39000 -1.30	37.97	35.90	37.97	36,502
31 May 22	37.69000 -0.23	38.22	36.94	37.86	41,829
27 May 22	37.92000 +2.33	38.33	35.82	36.27	59,375
26 May 22	35.59000 +1.75	36.20	34.16	34.16	89,920
25 May 22	33.84000 +1.48	34.42	31.36	31.87	78,392
24 May 22	32.36000 -1.64	33.44	31.31	33.12	71,578
23 May 22	34.00000 +1.90	34.06	31.96	32.85	62,228
20 May 22	32.10000 -1.75	35.55	30.95	34.39	76,122
19 May 22	33.85000 +0.92	34.25	32.25	32.25	48,635
18 May 22	32.93000 -2.68	34.59	32.02	34.59	68,020
17 May 22	35.61000 +1.58	35.79	33.63	35.45	68,649
16 May 22	34.03000 -2.96	36.93	33.53	36.93	60,286
13 May 22	36.99000 +1.47	38.14	36.10	36.55	55,100
12 May 22	35.52000 -0.31	36.74	34.29	35.24	114,925
11 May 22	35.83000 -2.00	39.60	35.24	37.64	53,688
10 May 22	37.83000 -0.21	40.01	36.53	39.57	91,950
09 May 22	38.04000 -3.57	40.52	37.28	40.52	126,788
06 May 22	41.61000 -0.24	42.40	40.32	41.85	55,253
05 May 22	41.85000 -2.33	44.29	41.00	43.02	60,555
04 May 22	44.18000 +0.09	44.93	41.61	44.89	76,466
03 May 22	44.09000 -4.30	48.42	43.45	48.42	86,448
02 May 22	48.39000 -1.79	50.99	46.79	50.00	99,555
29 Apr 22	50.18000 -2.21	52.81	50.00	51.39	44,750
28 Apr 22	52.39000 +3.05	52.69	48.97	49.38	30,593
27 Apr 22	49.34000 +1.36	50.94	48.00	48.00	41,585
26 Apr 22	47.98000 -5.10	52.37	47.83	52.37	69,477
25 Apr 22	53.08000 -0.95	54.75	52.11	53.13	82,987
22 Apr 22	54.03000 -1.34	55.89	53.35	55.36	61,079
21 Apr 22	55.37000 -2.13	58.95	54.50	58.30	51,029
20 Apr 22	57.50000 +1.27	57.97	56.03	56.60	47,693
19 Apr 22	56.23000 +0.35	56.88	54.01	55.83	56,811
18 Apr 22	55.88000 +0.29	56.71	54.62	54.93	35,332
14 Apr 22	55.59000 +1.77	55.72	53.60	54.20	66,513
13 Apr 22	53.82000 +2.52	54.89	51.34	51.44	37,277
12 Apr 22	51.30000 +0.58	53.63	50.95	52.04	46,424
11 Apr 22	50.72000 -0.93	52.02	50.07	50.54	49,935
08 Apr 22	51.65000 -7.04	58.70	49.88	58.70	247,828
07 Apr 22	58.69000 +4.00	58.97	55.12	55.34	82,377
06 Apr 22	54.69000 -1.98	55.68	52.80	55.25	82,296
05 Apr 22	56.67000 -0.71	58.70	56.00	57.08	59,812
04 Apr 22	57.38000 +1.43	57.83	54.76	55.95	36,112
01 Apr 22	55.95000 +0.80	56.02	54.00	55.37	54,523
31 Mar 22	55.15000 +0.04	57.49	54.95	54.95	32,900
30 Mar 22	55.11000 -2.12	57.65	55.01	57.19	41,804
29 Mar 22	57.23000 +2.98	58.97	54.75	54.75	59,246
28 Mar 22	54.25000 +2.46	54.33	51.71	52.14	35,433
25 Mar 22	51.79000 -2.44	54.28	51.24	54.28	29,437
24 Mar 22	54.23000 +2.87	54.37	50.04	51.85	39,206
23 Mar 22	51.36000 -2.53	54.33	51.19	53.53	33,416
22 Mar 22	53.89000 +1.73	54.76	52.39	52.39	28,174
21 Mar 22	52.16000 -2.58	54.72	50.77	54.72	39,249
18 Mar 22	54.74000 +2.21	55.00	52.21	52.42	95,435
17 Mar 22	52.53000 +0.29	53.44	51.11	51.39	47,280
16 Mar 22	52.24000 +3.26	52.54	50.00	50.14	55,213
15 Mar 22	48.98000 +1.99	50.46	46.40	46.97	53,405
14 Mar 22	46.99000 -2.54	50.53	46.54	49.92	40,649
11 Mar 22	49.53000 -0.87	51.95	48.49	50.98	32,218
10 Mar 22	50.40000 +1.85	50.96	46.93	47.24	69,294
09 Mar 22	48.55000 +3.34	49.41	46.25	47.65	57,934
08 Mar 22	45.21000 +0.94	47.77	43.33	44.06	83,621
07 Mar 22	44.27000 -4.53	49.14	44.08	48.50	86,973
04 Mar 22	48.80000 -0.38	50.44	46.92	48.69	70,391
03 Mar 22	49.18000 -3.28	52.76	49.01	52.40	67,166
02 Mar 22	52.46000 +1.15	53.65	51.63	51.63	40,927
01 Mar 22	51.31000 -1.39	53.33	50.05	52.62	47,569
28 Feb 22	52.70000 +1.02	54.64	50.03	50.96	47,998
25 Feb 22	51.68000 +0.27	52.11	48.50	51.84	60,785
24 Feb 22	51.41000 +4.65	51.57	43.53	43.89	80,886
23 Feb 22	46.76500 -3.01	50.28	46.60	50.28	33,225
22 Feb 22	49.78000 -1.53	51.64	47.93	51.22	61,368
18 Feb 22	51.31000 -1.34	53.79	50.72	52.15	56,560
17 Feb 22	52.65000 -0.04	53.90	51.62	52.11	64,837
16 Feb 22	52.69000 +1.49	53.41	50.03	50.47	71,249
15 Feb 22	51.20000 +2.14	52.22	49.98	50.20	90,450
14 Feb 22	49.06000 +0.00	51.32	48.57	49.07	39,205
11 Feb 22	49.06000 -2.12	52.49	48.08	50.92	131,805
10 Feb 22	51.18000 -0.07	54.65	49.82	49.82	99,328
09 Feb 22	51.25000 +2.99	51.63	48.83	49.51	128,197
08 Feb 22	48.26000 +1.54	48.59	46.02	46.29	39,599
07 Feb 22	46.72000 +1.29	48.74	45.84	45.97	69,233
04 Feb 22	45.43000 +2.21	46.10	42.97	42.98	55,108
03 Feb 22	43.22000 -0.73	44.44	40.99	42.54	66,094
02 Feb 22	43.95000 -1.92	47.05	42.91	46.69	61,169
01 Feb 22	45.87000 -0.28	48.91	44.53	46.53	100,353
31 Jan 22	46.15000 +3.29	46.20	42.59	42.73	161,400
28 Jan 22	42.86000 +2.73	43.09	37.60	40.37	207,394
27 Jan 22	40.13000 -2.38	43.03	39.04	43.03	165,188
26 Jan 22	42.51000 -1.27	47.19	41.10	45.28	98,784
25 Jan 22	43.78000 -1.38	45.19	42.58	43.64	85,948
24 Jan 22	45.16000 -0.68	45.85	40.62	44.06	196,646
21 Jan 22	45.84000 -1.11	48.01	44.55	46.19	195,244
20 Jan 22	46.95000 -2.89	51.62	46.41	50.53	135,634
19 Jan 22	49.84000 -1.01	51.49	49.25	51.18	66,177
18 Jan 22	50.85000 -4.12	54.04	50.40	53.76	75,935
14 Jan 22	54.97000 +0.34	55.31	52.61	53.71	74,906
13 Jan 22	54.63000 -1.73	59.17	54.02	57.09	77,101
12 Jan 22	56.36000 -2.27	59.91	55.86	59.17	83,161
11 Jan 22	58.63000 +3.28	60.21	53.00	56.09	144,804
10 Jan 22	55.35000 -0.33	56.73	54.03	55.76	135,797
07 Jan 22	55.68000 -14.32	70.00	51.17	70.00	457,406
06 Jan 22	70.00000 -1.78	74.54	68.52	72.75	168,457
05 Jan 22	71.78000 -4.58	77.66	71.14	77.11	107,505
04 Jan 22	76.36000 -2.93	82.00	74.25	79.64	78,975
03 Jan 22	79.29000 -1.55	85.62	77.99	81.61	86,055
31 Dec 21	80.84000 +1.72	83.00	78.37	78.37	70,314
30 Dec 21	79.12000 +2.06	80.73	77.06	77.06	68,203
29 Dec 21	77.06000 -0.52	80.40	76.13	77.32	41,400
28 Dec 21	77.58000 -0.99	80.55	76.42	79.20	42,731
27 Dec 21	78.57000 +0.60	79.56	76.24	78.06	38,834
23 Dec 21	77.97000 +0.41	78.99	74.28	77.90	51,240
22 Dec 21	77.56000 +4.32	79.57	73.00	73.14	71,760
21 Dec 21	73.24000 +5.53	75.40	68.47	68.47	76,366
20 Dec 21	67.71000 +2.73	68.56	62.00	62.48	71,625
17 Dec 21	64.98000 +2.20	65.41	60.26	62.10	86,881
16 Dec 21	62.78000 -5.56	71.00	62.08	69.57	122,937
15 Dec 21	68.34000 +3.53	69.21	63.72	64.50	63,358
14 Dec 21	64.81000 -1.17	66.96	63.01	65.19	39,869
13 Dec 21	65.98000 -1.45	68.16	64.57	67.02	31,194
10 Dec 21	67.43000 +0.44	68.00	65.00	67.45	35,473
09 Dec 21	66.99000 -3.98	71.53	66.76	70.04	24,730
08 Dec 21	70.97000 +4.96	72.51	66.93	67.06	59,285
07 Dec 21	66.01000 +3.70	67.16	62.50	64.07	57,495
06 Dec 21	62.31000 +3.51	63.38	57.47	59.01	41,404
03 Dec 21	58.80000 -5.03	64.14	57.17	64.14	86,360
02 Dec 21	63.83000 +5.40	64.85	59.07	59.07	72,617
01 Dec 21	58.43000 -5.17	65.91	58.15	65.18	60,121
30 Nov 21	63.60000 +0.30	64.00	59.83	63.41	125,914
29 Nov 21	63.30000 -1.99	67.01	62.22	66.21	99,805
26 Nov 21	65.29000 -0.20	65.48	60.51	64.00	57,388
24 Nov 21	65.49000 -3.99	67.98	64.49	67.97	58,764
23 Nov 21	69.48000 +0.37	69.90	66.06	69.31	47,052
22 Nov 21	69.11000 -2.23	74.05	68.01	71.57	64,915
19 Nov 21	71.34000 -0.13	74.99	70.00	71.47	90,709
18 Nov 21	71.47000 -8.44	80.45	70.82	79.68	120,935
17 Nov 21	79.91000 +4.23	81.47	74.37	75.56	80,964
16 Nov 21	75.68000 +5.02	77.99	68.90	70.11	152,909
15 Nov 21	70.66000 -0.28	70.74	67.57	69.97	127,066
12 Nov 21	70.94000 +16.44	70.99	57.19	57.19	394,114
11 Nov 21	54.50000 +2.42	56.73	49.56	51.99	114,000
10 Nov 21	52.08000 +2.21	52.09	48.55	48.71	40,311
09 Nov 21	49.87000 -0.07	50.86	48.32	50.86	27,014
08 Nov 21	49.94000 +0.47	51.93	49.02	49.50	57,871
05 Nov 21	49.47000 +3.30	49.49	45.50	46.90	38,112
04 Nov 21	46.17000 +0.89	46.49	45.11	45.39	13,501
03 Nov 21	45.28000 +0.22	46.85	44.43	44.69	30,952
02 Nov 21	45.06000 -0.41	45.14	43.86	45.08	24,230
01 Nov 21	45.47000 +2.89	45.77	42.40	42.87	43,687
29 Oct 21	42.58000 +0.48	43.32	41.53	42.31	24,166
28 Oct 21	42.10000 +0.55	43.50	40.33	42.00	55,714
27 Oct 21	41.55000 +0.07	43.91	41.00	41.82	39,464
26 Oct 21	41.48000 -2.43	44.97	41.15	44.49	81,747
25 Oct 21	43.91000 -1.26	45.88	42.97	45.11	81,465
22 Oct 21	45.17000 +0.66	45.81	43.66	44.67	21,203
21 Oct 21	44.51000 -0.72	46.26	44.10	45.19	59,923
20 Oct 21	45.23000 -1.22	46.71	45.12	46.10	48,727
19 Oct 21	46.45000 +0.00	47.40	45.15	46.53	15,576
18 Oct 21	46.45000 +0.70	46.59	44.84	45.66	24,123
15 Oct 21	45.75000 -2.34	48.60	45.67	48.60	43,017
14 Oct 21	48.09000 +2.18	48.73	45.95	46.86	41,619
13 Oct 21	45.91000 +0.10	46.46	44.69	45.76	23,437
12 Oct 21	45.81000 -0.50	46.65	45.24	46.65	15,828
11 Oct 21	46.31000 +0.17	48.29	45.73	46.16	34,935
08 Oct 21	46.14000 +1.74	47.47	44.42	44.48	42,687
07 Oct 21	44.40000 +0.13	47.00	43.64	44.70	60,008
06 Oct 21	44.27000 -0.24	44.93	43.37	44.33	24,311
05 Oct 21	44.51000 +0.25	46.48	44.26	44.59	30,656
04 Oct 21	44.26000 -3.09	47.22	43.52	47.22	49,275
01 Oct 21	47.35000 +3.67	47.82	43.55	44.21	50,382
30 Sep 21	43.68000 +0.31	45.27	43.27	43.50	43,401
29 Sep 21	43.37000 -2.22	46.46	42.71	46.26	46,231
28 Sep 21	45.59000 -2.09	47.40	44.73	47.29	36,810
27 Sep 21	47.68000 -0.24	48.77	46.81	48.00	53,816
24 Sep 21	47.92000 +2.82	49.27	45.14	45.14	86,678
23 Sep 21	45.10000 +1.51	45.84	44.01	44.09	59,910
22 Sep 21	43.59000 +0.04	44.73	42.87	43.82	45,339
21 Sep 21	43.55000 -0.90	45.00	43.30	44.66	13,405
20 Sep 21	44.45000 -0.74	44.92	43.20	44.19	28,910
17 Sep 21	45.19000 -1.29	47.48	44.74	46.77	88,671
16 Sep 21	46.48000 +0.65	47.28	45.36	45.82	35,419
15 Sep 21	45.83000 +2.11	45.90	42.87	43.74	27,229
14 Sep 21	43.72000 -1.58	45.82	43.54	45.82	43,041
13 Sep 21	45.30000 -0.63	47.00	44.13	46.72	27,386
10 Sep 21	45.93000 +0.60	47.74	45.58	45.93	37,372
09 Sep 21	45.33000 -1.42	47.72	45.32	46.74	28,494
08 Sep 21	46.75000 +0.38	47.27	44.55	46.35	39,710
07 Sep 21	46.37000 -2.88	49.97	45.26	49.24	63,329
03 Sep 21	49.25000 -0.79	50.55	48.21	50.01	13,454
02 Sep 21	50.04000 -0.56	51.97	49.55	51.04	21,586
01 Sep 21	50.60000 -0.21	52.20	50.60	51.38	21,875
31 Aug 21	50.81000 +0.09	51.50	48.84	50.72	40,426
30 Aug 21	50.72000 -1.48	52.55	49.97	52.55	23,727
27 Aug 21	52.20000 +3.19	52.97	49.15	49.15	36,868
26 Aug 21	49.01000 -3.59	52.33	48.55	52.07	41,955
25 Aug 21	52.60000 +4.02	52.97	48.09	48.36	53,060
24 Aug 21	48.58000 +1.06	49.97	45.97	47.52	44,997
23 Aug 21	47.52000 +3.98	48.57	43.99	43.99	58,171
20 Aug 21	43.54000 +0.48	44.68	42.78	42.78	27,449
19 Aug 21	43.06000 -0.51	44.99	42.04	43.12	33,835
18 Aug 21	43.57000 -1.67	46.00	43.57	46.00	68,986
17 Aug 21	45.24000 -0.31	45.97	41.53	44.55	71,413
16 Aug 21	45.55000 +0.47	45.78	44.26	45.01	21,307
13 Aug 21	45.08000 -0.28	46.27	44.87	45.06	18,746
12 Aug 21	45.36000 -0.83	46.19	43.40	46.12	79,237
11 Aug 21	46.19000 +0.19	47.63	45.50	46.18	32,424
10 Aug 21	46.00000 +1.37	46.46	44.26	45.35	30,545
09 Aug 21	44.63000 -0.86	45.70	43.60	45.58	78,955
06 Aug 21	45.49000 -0.01	47.25	45.34	45.78	73,217
05 Aug 21	45.50000 -0.75	47.25	45.11	46.32	94,353
04 Aug 21	46.25000 -1.42	48.67	46.00	47.42	76,888
03 Aug 21	47.67000 -0.74	49.27	46.15	48.41	93,461
02 Aug 21	48.41000 -0.21	50.87	47.82	49.72	90,255
30 Jul 21	48.62000 -4.44	54.02	48.62	52.43	56,689
29 Jul 21	53.06000 +4.03	53.49	49.08	49.08	50,619
28 Jul 21	49.03000 -4.34	54.47	48.63	54.20	144,294
27 Jul 21	53.37000 -0.89	54.08	52.08	52.62	94,853
26 Jul 21	54.26000 +2.19	56.50	51.44	51.98	86,328
23 Jul 21	52.07000 +2.76	52.48	47.21	49.05	71,312
22 Jul 21	49.31000 -5.49	56.98	49.23	55.35	124,684
21 Jul 21	54.80000 +3.13	56.00	46.92	47.88	422,013
20 Jul 21	51.67000 +1.69	54.00	50.00	50.00	99,153
19 Jul 21	49.98000 -0.77	52.99	47.10	48.77	72,537
16 Jul 21	50.75000 -0.64	53.98	49.29	51.52	122,810
15 Jul 21	51.39000 +3.88	52.79	46.23	47.62	362,534
14 Jul 21	47.51000 +8.93	51.35	39.90	40.59	588,640
13 Jul 21	38.58000 +0.40	40.82	37.09	38.00	39,409
12 Jul 21	38.18000 -0.29	38.94	36.95	38.44	15,766
09 Jul 21	38.47000 +1.88	38.85	36.55	37.50	26,214
08 Jul 21	36.59000 +1.14	37.06	34.00	34.25	28,936
07 Jul 21	35.45000 -1.05	36.45	34.66	36.33	18,543
06 Jul 21	36.50000 -0.70	37.88	35.10	37.40	22,227
02 Jul 21	37.20000 -1.47	38.79	37.15	38.64	18,472
01 Jul 21	38.67000 +0.66	39.36	37.79	38.41	21,074
30 Jun 21	38.01000 -0.30	38.98	37.94	38.22	29,783
29 Jun 21	38.31000 +0.30	38.63	37.76	38.20	21,449
28 Jun 21	38.01000 -1.25	39.51	37.76	39.51	25,715
25 Jun 21	39.26000 -0.12	40.71	39.05	39.38	185,798
24 Jun 21	39.38000 +0.07	39.87	38.53	39.43	22,329
23 Jun 21	39.31000 -0.36	39.75	38.27	39.50	19,501
22 Jun 21	39.67000 +2.71	39.75	36.65	36.81	53,539
21 Jun 21	36.96000 +2.72	37.51	34.04	34.69	89,352
18 Jun 21	34.24000 -1.41	36.67	34.01	35.54	43,013
17 Jun 21	35.65000 -1.16	38.25	35.10	36.94	31,902
16 Jun 21	36.81000 +0.49	37.06	35.28	36.46	46,221
15 Jun 21	36.32000 -0.91	37.51	36.32	37.51	19,908
14 Jun 21	37.23000 -0.44	38.75	36.76	37.92	30,443
11 Jun 21	37.67000 +0.44	38.51	36.87	37.23	29,937
10 Jun 21	37.23000 -1.34	38.67	36.50	38.49	45,547
09 Jun 21	38.57000 -2.51	41.00	38.47	41.00	24,215
08 Jun 21	41.08000 +1.14	41.33	39.18	40.45	25,501
07 Jun 21	39.94000 +2.11	40.67	37.34	37.87	36,242
04 Jun 21	37.83000 -0.25	38.79	37.00	38.19	51,483
03 Jun 21	38.08000 -1.96	40.35	37.50	39.84	29,764
02 Jun 21	40.04000 -1.08	41.87	39.20	41.87	29,779
01 Jun 21	41.12000 -1.86	43.69	41.11	43.23	46,218
28 May 21	42.98000 +1.29	43.78	41.60	42.02	30,095
27 May 21	41.69000 +0.69	42.10	40.93	41.56	18,798
26 May 21	41.00000 +2.47	41.54	38.13	38.13	22,056
25 May 21	38.53000 -2.95	41.50	38.53	41.31	34,811
24 May 21	41.48000 +1.75	42.40	39.39	39.89	37,392
21 May 21	39.73000 +0.74	39.94	38.47	38.94	34,056
20 May 21	38.99000 +1.68	39.00	36.06	37.51	42,503
19 May 21	37.31000 +0.00	37.90	35.35	36.34	30,541
18 May 21	37.31000 +1.81	37.74	35.84	35.84	17,476
17 May 21	35.50000 +1.39	36.12	33.70	33.70	57,874
14 May 21	34.11000 -0.32	36.12	33.33	34.75	45,598
13 May 21	34.43000 +1.38	35.69	33.11	33.62	31,491
12 May 21	33.05000 -3.26	36.10	33.05	35.63	32,122
11 May 21	36.31000 +0.80	37.02	34.28	34.28	29,686
10 May 21	35.51000 -0.17	36.90	34.90	35.79	24,163
07 May 21	35.68000 +1.22	37.50	34.44	34.44	78,760
06 May 21	34.46000 -2.31	36.48	34.20	36.48	26,531
05 May 21	36.77000 -0.84	38.59	36.77	38.12	19,466
04 May 21	37.61000 +1.49	38.98	34.10	35.47	69,423
03 May 21	36.12000 +0.11	36.80	35.13	36.80	29,748
30 Apr 21	36.01000 -2.14	37.84	36.01	37.37	29,537
29 Apr 21	38.15000 +3.45	38.97	34.47	35.30	61,925
28 Apr 21	34.70000 -0.72	35.46	34.62	35.46	16,370
27 Apr 21	35.42000 -0.07	36.46	35.36	35.50	68,607
26 Apr 21	35.49000 +0.03	35.70	34.47	35.61	39,100
23 Apr 21	35.46000 +1.75	35.54	33.66	33.72	65,544
22 Apr 21	33.71000 +1.25	34.06	32.50	32.57	53,482
21 Apr 21	32.46000 +1.35	32.82	31.08	31.08	17,852
20 Apr 21	31.11000 -1.64	33.45	30.96	32.61	62,070
19 Apr 21	32.75000 +0.55	32.78	31.80	31.89	53,015
16 Apr 21	32.20000 +0.66	32.76	31.15	31.91	33,225
15 Apr 21	31.54000 -0.85	33.36	31.00	33.36	43,796
14 Apr 21	32.39000 +0.83	32.79	29.26	29.26	67,933
13 Apr 21	31.56000 +0.30	32.45	29.90	30.90	58,245
12 Apr 21	31.26000 -1.14	32.22	31.06	32.06	32,673
09 Apr 21	32.40000 -0.05	32.90	32.00	32.82	14,561
08 Apr 21	32.45000 +0.93	32.77	30.42	31.50	37,362
07 Apr 21	31.52000 -0.79	32.87	31.24	32.50	34,928
06 Apr 21	32.31000 +0.39	32.94	32.27	32.30	64,508
05 Apr 21	31.92000 +0.52	32.97	31.36	31.95	47,909
01 Apr 21	31.40000 -0.24	32.13	31.17	32.07	48,976
31 Mar 21	31.64000 +0.86	32.25	30.90	31.06	36,553
30 Mar 21	30.78000 +2.06	31.09	28.97	28.97	29,419
29 Mar 21	28.72000 -2.64	31.73	28.22	31.01	146,716
26 Mar 21	31.36000 -0.63	32.24	29.15	32.24	69,294
25 Mar 21	31.99000 +1.90	32.10	29.29	30.49	26,607
24 Mar 21	30.09000 -0.83	33.35	30.01	31.45	27,522
23 Mar 21	30.92000 -3.24	34.00	30.37	34.00	47,722
22 Mar 21	34.16000 -2.09	37.58	33.51	36.28	54,252
19 Mar 21	36.25000 +0.81	36.61	34.91	35.83	64,403
18 Mar 21	35.44000 -0.25	38.17	35.04	35.73	54,827
17 Mar 21	35.69000 +1.16	36.00	33.77	34.22	34,425
16 Mar 21	34.53000 -0.15	34.75	34.00	34.20	36,048
15 Mar 21	34.68000 +1.88	34.75	32.45	32.87	55,494
12 Mar 21	32.80000 +1.65	33.90	30.83	31.36	46,857
11 Mar 21	31.15000 -0.17	31.98	30.01	30.73	73,173
10 Mar 21	31.32000 -0.27	33.35	30.30	31.58	106,874
09 Mar 21	31.59000 +0.41	32.50	30.67	31.48	53,418
08 Mar 21	31.18000 -0.62	31.65	29.35	31.52	82,024
05 Mar 21	31.80000 -0.46	33.79	30.61	33.21	91,473
04 Mar 21	32.26000 -1.82	34.95	30.17	34.08	119,326
03 Mar 21	34.08000 +0.49	36.19	34.05	34.90	112,567
02 Mar 21	33.59000 +0.73	34.22	31.01	32.57	129,380
01 Mar 21	32.86000 +2.97	36.43	30.28	30.28	214,428
26 Feb 21	29.89000 +0.34	30.57	28.40	29.32	80,851
25 Feb 21	29.55000 -0.42	31.32	28.91	30.19	102,058
24 Feb 21	29.97000 +2.14	31.33	27.84	27.88	67,610
23 Feb 21	27.83000 -1.16	29.04	27.60	28.78	71,760
22 Feb 21	28.99000 +1.85	29.50	26.96	27.10	94,471
19 Feb 21	27.14000 +1.07	27.42	26.20	26.30	31,779
18 Feb 21	26.07000 -0.13	26.44	25.68	26.00	39,027
17 Feb 21	26.20000 -0.17	26.53	25.53	26.00	43,203
16 Feb 21	26.37000 +1.45	26.69	25.02	25.12	41,364
12 Feb 21	24.92000 +0.26	25.15	23.33	24.38	37,635
11 Feb 21	24.66000 -0.55	25.83	24.23	25.09	25,542
10 Feb 21	25.21000 -0.66	26.14	24.65	26.00	29,115
09 Feb 21	25.87000 -0.38	26.19	25.50	26.11	27,475
08 Feb 21	26.25000 +0.97	26.47	25.27	25.71	69,535
05 Feb 21	25.28000 +1.03	25.49	23.75	24.48	85,456
04 Feb 21	24.25000 +0.96	24.43	23.00	23.00	59,820
03 Feb 21	23.29000 +0.80	23.89	22.49	22.61	42,922
02 Feb 21	22.49000 +0.09	22.85	21.63	22.67	27,362
01 Feb 21	22.40000 -0.25	22.98	21.38	22.65	46,992
29 Jan 21	22.65000 -0.93	23.72	22.25	23.33	65,955
28 Jan 21	23.58000 -1.26	25.47	23.15	24.74	52,329
27 Jan 21	24.84000 -0.12	25.06	22.25	24.42	56,795
26 Jan 21	24.96000 +1.11	25.80	23.67	23.92	94,277
25 Jan 21	23.85000 +0.20	24.24	23.05	23.39	46,973
22 Jan 21	23.65000 +0.12	23.74	22.71	23.06	29,939
21 Jan 21	23.53000 -0.63	24.01	22.90	24.01	47,555
20 Jan 21	24.16000 +1.02	24.55	23.24	23.36	116,939
19 Jan 21	23.14000 +0.65	23.24	22.09	22.29	45,078
15 Jan 21	22.49000 +0.00	22.90	21.01	22.25	79,343
14 Jan 21	22.49000 +1.20	22.49	21.45	21.45	46,556
13 Jan 21	21.29000 +0.45	21.97	20.78	20.80	68,380
12 Jan 21	20.84000 +2.09	21.75	19.35	19.95	188,700
11 Jan 21	18.75000 -0.07	18.91	18.21	18.67	50,027
08 Jan 21	18.82000 -1.00	19.76	18.55	19.76	42,189
07 Jan 21	19.82000 +0.16	19.93	18.80	19.84	30,690
06 Jan 21	19.66000 +0.64	19.83	18.80	18.98	53,875
05 Jan 21	19.02000 +1.01	19.28	17.95	18.00	53,099
04 Jan 21	18.01000 -1.49	19.46	17.55	19.46	108,546
31 Dec 20	19.50000 +0.68	19.73	18.61	18.61	54,039
30 Dec 20	18.82000 -0.37	19.66	18.54	19.18	46,619
29 Dec 20	19.19000 -0.50	19.97	18.85	19.55	88,245
28 Dec 20	19.69000 +0.75	19.74	18.96	19.17	87,580
24 Dec 20	18.94000 +0.10	18.98	18.48	18.75	23,193
23 Dec 20	18.84000 +0.19	19.12	18.30	18.49	59,965
22 Dec 20	18.65000 +1.09	18.90	17.50	17.66	47,924
21 Dec 20	17.56000 +0.30	17.68	16.50	16.58	51,704
18 Dec 20	17.26000 -0.28	17.79	17.07	17.75	34,944
17 Dec 20	17.54000 +0.24	17.55	16.85	17.24	30,445
16 Dec 20	17.30000 -0.13	17.98	17.27	17.46	44,802
15 Dec 20	17.43000 +0.46	17.50	16.53	16.96	33,993
14 Dec 20	16.97000 -0.36	17.96	16.91	17.65	23,534
11 Dec 20	17.33000 -0.40	17.77	16.76	17.47	60,567
10 Dec 20	17.73000 -0.62	18.33	17.22	18.18	84,524
09 Dec 20	18.35000 -0.64	19.46	18.20	19.07	31,705
08 Dec 20	18.99000 -0.86	19.95	17.82	19.02	83,919
07 Dec 20	19.85000 +1.01	19.95	18.51	19.00	108,113
04 Dec 20	18.84000 +0.87	18.95	18.00	18.00	60,448
03 Dec 20	17.97000 +0.66	19.40	17.17	17.31	98,857
02 Dec 20	17.31000 +0.05	17.41	16.51	17.11	95,249
01 Dec 20	17.26000 +0.79	17.48	16.23	16.59	44,520
30 Nov 20	16.47000 -0.42	16.82	16.10	16.82	53,295
27 Nov 20	16.89000 -1.02	18.05	16.87	17.74	60,342
25 Nov 20	17.91000 -0.21	18.05	16.82	17.94	99,176
24 Nov 20	18.12000 +1.74	18.45	16.30	16.30	140,061
23 Nov 20	16.38000 +1.12	16.79	15.00	15.06	103,045
20 Nov 20	15.26000 -0.44	16.02	15.00	15.59	64,972
19 Nov 20	15.70000 +0.54	15.88	15.00	15.25	38,010
18 Nov 20	15.16000 +0.34	16.45	14.87	15.10	133,672
17 Nov 20	14.82000 -1.92	16.12	14.75	16.00	143,720
16 Nov 20	16.74000 +0.58	17.05	16.14	16.40	173,401
13 Nov 20	16.16000 -0.55	17.09	16.05	16.80	130,703
12 Nov 20	16.71000 -0.05	16.85	16.00	16.39	38,689
11 Nov 20	16.76000 -0.21	17.00	16.31	17.00	32,072
10 Nov 20	16.97000 +0.72	17.00	15.93	15.93	56,469
09 Nov 20	16.25000 +1.42	17.89	15.34	15.41	130,632
06 Nov 20	14.83000 +0.67	14.88	14.10	14.21	50,662
05 Nov 20	14.16000 +0.63	14.21	13.58	13.64	25,584
04 Nov 20	13.53000 +0.22	13.58	13.11	13.24	18,211
03 Nov 20	13.31000 +0.28	13.36	13.07	13.10	20,857
02 Nov 20	13.03000 +0.16	13.25	12.53	13.05	13,772
30 Oct 20	12.87000 -0.37	14.10	12.58	13.10	16,136
29 Oct 20	13.24000 +0.93	13.42	12.32	12.55	38,071
28 Oct 20	12.31000 -1.50	13.75	12.30	13.51	38,246
27 Oct 20	13.81000 -0.56	14.54	13.73	14.15	47,888
26 Oct 20	14.37000 -0.80	14.96	14.07	14.79	59,928
23 Oct 20	15.17000 +0.02	15.26	14.87	15.05	41,497
22 Oct 20	15.15000 -0.01	15.46	15.04	15.14	41,539
21 Oct 20	15.16000 +0.27	15.20	14.73	14.89	48,914
20 Oct 20	14.89000 +0.10	14.95	14.59	14.93	39,085
19 Oct 20	14.79000 -0.14	14.99	14.31	14.99	22,066
16 Oct 20	14.93000 -0.06	14.99	14.63	14.90	19,914
15 Oct 20	14.99000 +0.54	14.99	13.92	14.26	24,955
14 Oct 20	14.45000 +0.04	14.68	14.34	14.59	25,779
13 Oct 20	14.41000 -0.49	15.00	14.26	14.62	27,874
12 Oct 20	14.90000 +0.07	14.99	14.65	14.99	17,285
09 Oct 20	14.83000 +0.47	14.97	14.41	14.61	22,063
08 Oct 20	14.36000 -0.43	15.00	14.30	14.99	33,569
07 Oct 20	14.79000 +0.41	14.98	14.48	14.69	19,985
06 Oct 20	14.38000 -0.49	15.16	14.07	15.00	49,253
05 Oct 20	14.87000 +0.51	15.13	14.03	14.50	85,873
02 Oct 20	14.36000 +0.15	14.46	13.20	13.69	44,316
01 Oct 20	14.21000 +1.11	14.21	12.82	13.10	48,427
30 Sep 20	13.10000 -0.21	13.81	12.94	13.64	17,579
29 Sep 20	13.31000 -0.46	13.57	13.23	13.57	42,428
28 Sep 20	13.77000 +0.42	13.89	13.34	13.34	30,238
25 Sep 20	13.35000 -0.02	13.80	13.11	13.28	29,966
24 Sep 20	13.37000 -0.17	13.85	13.11	13.56	24,668
23 Sep 20	13.54000 -0.66	14.77	13.45	14.09	66,594
22 Sep 20	14.20000 +0.22	14.30	13.39	14.13	32,809
21 Sep 20	13.98000 -0.54	14.09	13.26	14.05	43,799
18 Sep 20	14.52000 -0.32	14.98	14.15	14.98	36,881
17 Sep 20	14.84000 -0.59	15.45	14.76	15.25	44,588
16 Sep 20	15.43000 +0.26	15.58	15.05	15.46	39,138
15 Sep 20	15.17000 +0.31	15.54	14.31	14.86	88,026
14 Sep 20	14.86000 +0.53	14.93	14.39	14.54	59,310
11 Sep 20	14.33000 -0.16	14.70	13.96	14.70	39,510
10 Sep 20	14.49000 -0.19	15.07	14.30	14.70	55,477
09 Sep 20	14.68000 -0.54	15.78	14.47	15.49	167,193
08 Sep 20	15.22000 +1.42	15.39	13.43	13.43	135,064
04 Sep 20	13.80000 +0.28	14.20	12.85	13.85	96,381
03 Sep 20	13.52000 -0.60	14.38	13.13	13.91	96,513
02 Sep 20	14.12000 +1.85	14.25	12.06	12.38	151,027
01 Sep 20	12.27000 +0.05	12.32	11.75	12.08	58,025
31 Aug 20	12.22000 -0.17	12.54	11.96	12.54	54,924
28 Aug 20	12.39000 +0.68	12.45	11.70	11.70	112,177
27 Aug 20	11.71000 -0.41	12.20	11.61	11.99	44,091
26 Aug 20	12.12000 -0.03	12.35	11.90	12.15	22,620
25 Aug 20	12.15000 +0.10	12.42	11.75	12.21	36,834
24 Aug 20	12.05000 +0.87	12.17	11.20	11.30	50,642
21 Aug 20	11.18000 -0.19	11.35	11.00	11.26	29,067
20 Aug 20	11.37000 -0.19	11.61	11.30	11.47	34,348
19 Aug 20	11.56000 -0.08	11.90	11.51	11.65	29,109
18 Aug 20	11.64000 -0.21	11.87	11.36	11.85	32,310
17 Aug 20	11.85000 -0.26	12.05	11.65	12.05	31,273
14 Aug 20	12.11000 +0.05	12.34	11.63	12.02	44,188
13 Aug 20	12.06000 +0.55	12.37	11.40	11.57	40,619
12 Aug 20	11.51000 -1.04	12.88	11.21	12.88	94,566
11 Aug 20	12.55000 +0.45	13.31	12.19	12.41	125,711
10 Aug 20	12.10000 +1.15	12.22	10.93	11.00	101,747
07 Aug 20	10.95000 +0.53	11.08	10.41	10.41	79,344
06 Aug 20	10.42000 +0.07	10.71	10.11	10.36	77,842
05 Aug 20	10.35000 -0.40	10.73	10.14	10.73	89,288
04 Aug 20	10.75000 +0.42	10.80	10.31	10.38	139,862
03 Aug 20	10.33000 -0.06	10.51	10.00	10.40	86,470
31 Jul 20	10.39000 -0.29	10.89	10.00	10.70	126,509
30 Jul 20	10.68000 -0.57	10.94	10.57	10.94	70,065
29 Jul 20	11.25000 +1.19	11.32	10.16	10.25	66,673
28 Jul 20	10.06000 -0.09	10.58	10.05	10.14	94,575
27 Jul 20	10.15000 -0.62	10.88	10.04	10.60	93,042
24 Jul 20	10.77000 -0.23	11.15	10.69	11.03	52,966
23 Jul 20	11.00000 -0.22	11.38	10.91	11.20	50,902
22 Jul 20	11.22000 -0.29	11.62	11.10	11.49	54,176
21 Jul 20	11.51000 -0.14	12.10	11.38	11.77	66,991
20 Jul 20	11.65000 -0.52	12.35	11.62	12.16	53,066
17 Jul 20	12.17000 -0.02	12.58	11.99	12.24	57,200
16 Jul 20	12.19000 -0.39	12.63	12.02	12.30	74,700
15 Jul 20	12.58000 +1.48	12.75	10.67	10.69	180,100
14 Jul 20	11.10000 -0.90	12.11	10.68	11.98	185,100
13 Jul 20	12.00000 -0.10	12.73	11.98	12.20	88,500
10 Jul 20	12.10000 -0.79	12.69	12.05	12.60	101,500
09 Jul 20	12.89000 -0.80	13.80	12.70	13.64	75,300
08 Jul 20	13.69000 +0.30	13.90	13.22	13.39	48,600
07 Jul 20	13.39000 -1.10	14.62	13.17	14.26	65,900
06 Jul 20	14.49000 +0.88	14.93	13.85	14.12	45,600
02 Jul 20	13.61000 -0.66	14.74	13.56	14.72	48,200
01 Jul 20	14.27000 -0.01	14.95	13.80	14.28	68,700
30 Jun 20	14.28000 +0.41	14.76	13.70	13.87	46,000
29 Jun 20	13.87000 -0.15	14.60	13.69	14.13	61,900
26 Jun 20	14.02000 -1.79	15.60	14.00	15.52	168,163
25 Jun 20	15.81000 +0.29	15.81	14.99	15.20	70,255
24 Jun 20	15.52000 -0.23	15.75	14.97	15.60	57,844
23 Jun 20	15.75000 +0.25	15.98	15.68	15.77	37,079
22 Jun 20	15.50000 -0.51	15.97	15.48	15.74	42,164
19 Jun 20	16.01000 -0.49	16.75	15.70	16.70	45,771
18 Jun 20	16.50000 +0.20	16.64	15.98	15.98	32,318
17 Jun 20	16.30000 -0.79	17.27	16.00	16.96	36,200
16 Jun 20	17.09000 +0.49	18.15	16.57	18.15	61,302
15 Jun 20	16.60000 +0.53	16.98	14.89	15.31	71,855
12 Jun 20	16.07000 +1.60	16.46	15.01	15.91	89,712
11 Jun 20	14.47000 -1.63	15.95	14.47	15.69	269,407
10 Jun 20	16.10000 -1.20	17.87	15.68	17.30	63,057
09 Jun 20	17.30000 -0.58	17.82	16.84	17.50	45,487
08 Jun 20	17.88000 -1.34	19.22	17.33	19.22	101,285
05 Jun 20	19.22000 +2.98	19.88	16.65	16.96	160,696
04 Jun 20	16.24000 +0.89	16.40	15.41	15.41	72,363
03 Jun 20	15.35000 +0.76	15.77	14.75	14.82	75,103
02 Jun 20	14.59000 +0.20	14.99	14.21	14.54	48,151
01 Jun 20	14.39000 -0.20	15.00	14.38	14.42	68,358
29 May 20	14.59000 -0.35	15.00	14.18	14.81	58,585
28 May 20	14.94000 -0.80	16.00	14.80	16.00	69,567
27 May 20	15.74000 +0.43	15.87	14.83	15.76	89,086
26 May 20	15.31000 +0.37	16.19	14.83	15.72	97,298
22 May 20	14.94000 -0.29	15.62	14.65	15.62	62,149
21 May 20	15.23000 -0.28	15.77	14.90	15.51	30,963
20 May 20	15.51000 -0.37	16.64	15.39	16.36	55,780
19 May 20	15.88000 +0.14	16.90	15.05	15.85	79,930
18 May 20	15.74000 +0.78	16.48	15.04	15.82	90,189
15 May 20	14.96000 +1.53	15.24	13.35	13.35	54,267
14 May 20	13.42500 -1.35	14.97	13.01	14.18	102,087
13 May 20	14.78000 -0.84	16.20	14.14	15.56	64,617
12 May 20	15.62000 -1.74	17.93	15.51	17.40	107,453
11 May 20	17.36000 +1.21	17.58	15.63	15.90	73,816
08 May 20	16.15000 +1.37	16.30	15.10	15.13	46,008
07 May 20	14.78000 -0.28	15.78	14.71	15.26	88,469
06 May 20	15.06000 -1.12	16.17	14.90	16.17	71,493
05 May 20	16.18000 +0.04	16.50	15.91	16.35	93,269
04 May 20	16.14000 -0.11	16.25	14.16	15.56	170,354
01 May 20	16.25000 -0.58	16.55	15.47	15.73	135,600
30 Apr 20	16.83000 -0.16	17.11	15.31	16.49	248,206
29 Apr 20	16.99000 +2.44	17.00	14.94	14.94	215,241
28 Apr 20	14.55000 +1.74	14.92	12.81	12.81	192,983
27 Apr 20	12.81500 +2.19	13.45	10.59	11.98	217,626
24 Apr 20	10.62000 -0.50	11.33	10.38	11.33	71,699
23 Apr 20	11.12000 +0.61	11.29	10.12	10.88	132,436
22 Apr 20	10.51000 +0.68	10.87	10.00	10.19	73,114
21 Apr 20	9.83000 -0.46	10.35	9.66	10.03	125,088
20 Apr 20	10.29000 -0.31	11.50	10.25	10.81	129,302
17 Apr 20	10.60000 +0.49	11.30	10.50	10.78	240,397
16 Apr 20	10.11000 -1.88	12.34	9.85	12.10	217,163
15 Apr 20	11.99000 -2.14	13.34	11.52	13.26	213,368
14 Apr 20	14.13000 +2.06	14.33	11.80	12.58	221,562
13 Apr 20	12.07000 -0.11	12.18	11.16	12.16	86,955
09 Apr 20	12.18000 +1.12	12.26	11.33	11.49	75,031
08 Apr 20	11.06000 +0.76	11.58	9.96	10.51	176,447
07 Apr 20	10.30000 +0.57	11.26	9.87	10.50	141,427
06 Apr 20	9.73000 +1.12	10.23	9.19	9.26	92,050
03 Apr 20	8.61000 -1.41	9.93	8.60	9.93	91,807
02 Apr 20	10.02000 -0.39	10.93	9.87	10.42	88,334
01 Apr 20	10.41000 -1.55	11.95	10.02	11.20	162,077
31 Mar 20	11.96000 +1.05	12.88	10.94	11.40	87,495
30 Mar 20	10.91000 -0.56	11.49	10.14	11.49	95,605
27 Mar 20	11.47000 -3.02	15.11	11.08	13.92	191,559
26 Mar 20	14.49000 +1.30	15.87	12.35	12.97	256,594
25 Mar 20	13.19000 +2.23	13.49	10.11	11.21	149,246
24 Mar 20	10.96000 +1.36	11.10	9.95	10.31	115,225
23 Mar 20	9.60000 +1.54	9.92	7.60	8.04	149,895
20 Mar 20	8.06000 +1.61	8.43	6.53	6.53	234,221
19 Mar 20	6.45000 +1.17	7.15	5.07	5.42	297,720
18 Mar 20	5.28000 -3.24	8.34	5.13	8.09	207,708
17 Mar 20	8.52000 -1.72	10.49	8.39	10.47	197,159
16 Mar 20	10.24000 -2.11	11.87	10.03	11.52	197,540
13 Mar 20	12.35000 -0.17	13.36	11.52	13.24	143,490
12 Mar 20	12.52000 -1.29	13.43	12.52	13.29	218,029
11 Mar 20	13.81000 -1.33	15.00	13.52	15.00	117,933
10 Mar 20	15.14000 +1.12	15.31	14.00	14.49	122,874
09 Mar 20	14.02000 -1.37	14.49	13.67	14.39	161,632
06 Mar 20	15.39000 -0.56	16.40	15.31	15.52	90,511
05 Mar 20	15.95000 -1.72	17.56	15.90	17.56	115,309
04 Mar 20	17.67000 +0.10	18.13	17.30	17.76	103,405
03 Mar 20	17.57000 -1.13	18.96	17.03	18.70	130,875
02 Mar 20	18.70000 +0.09	19.58	18.38	18.76	170,585
28 Feb 20	18.61000 -1.98	20.56	18.30	20.52	297,662
27 Feb 20	20.59000 -1.09	21.67	20.59	21.52	101,393
26 Feb 20	21.68000 -0.91	22.64	21.53	22.55	78,322
25 Feb 20	22.59000 -0.19	23.14	22.50	22.92	56,249
24 Feb 20	22.78000 -1.53	23.81	22.52	23.81	62,732
21 Feb 20	24.31000 -0.42	25.19	23.78	24.73	88,317
20 Feb 20	24.73000 +1.43	24.85	23.01	23.01	96,086
19 Feb 20	23.30000 +0.71	23.40	22.31	22.61	78,097
18 Feb 20	22.59000 +0.47	23.05	22.27	22.27	60,020
14 Feb 20	22.12000 -0.58	23.00	21.60	22.64	128,881
13 Feb 20	22.70000 +0.08	23.25	22.64	22.64	60,011
12 Feb 20	22.62000 -0.15	23.35	22.53	22.80	95,811
11 Feb 20	22.77000 +0.00	23.39	22.52	22.73	97,488
10 Feb 20	22.77000 -0.11	23.37	22.52	22.81	46,753
07 Feb 20	22.88000 +0.17	23.03	22.31	22.80	76,940
06 Feb 20	22.71000 -0.76	23.72	22.38	23.45	121,506
05 Feb 20	23.47000 +0.53	23.68	22.80	23.11	53,453
04 Feb 20	22.94000 -0.02	23.47	22.54	23.09	82,339
03 Feb 20	22.96000 +0.44	23.35	22.62	22.83	72,778
31 Jan 20	22.52000 -0.23	23.00	22.10	22.82	50,757
30 Jan 20	22.75000 -0.27	23.54	22.15	23.13	73,468
29 Jan 20	23.02000 -1.02	24.35	22.69	24.05	84,249
28 Jan 20	24.04000 +0.56	24.40	23.60	23.60	24,364
27 Jan 20	23.48000 +0.38	23.65	22.65	23.03	67,271
24 Jan 20	23.10000 +0.14	23.46	22.60	23.08	57,664
23 Jan 20	22.96000 +0.20	23.42	22.70	22.74	48,845
22 Jan 20	22.76000 -0.66	23.94	22.27	23.50	68,678
21 Jan 20	23.42000 -0.82	24.85	23.31	24.24	61,820
17 Jan 20	24.24000 +0.43	24.25	23.29	23.96	65,880
16 Jan 20	23.81000 +0.35	24.03	23.33	23.58	45,463
15 Jan 20	23.46000 -0.48	23.96	23.38	23.95	53,899
14 Jan 20	23.94000 -0.33	24.49	23.42	24.49	111,277
13 Jan 20	24.27000 -0.63	25.22	24.01	24.93	93,038
10 Jan 20	24.90000 -0.72	25.72	24.32	25.72	145,191
09 Jan 20	25.62000 -3.16	27.26	23.63	27.00	345,702
08 Jan 20	28.78000 +0.92	28.79	27.03	27.86	79,305
07 Jan 20	27.86000 +0.03	28.35	27.30	27.99	71,106
06 Jan 20	27.83000 +1.34	28.03	26.07	26.07	50,980
03 Jan 20	26.49000 -0.62	27.27	26.12	26.72	56,846
02 Jan 20	27.11000 +1.66	27.34	25.55	25.69	57,841
31 Dec 19	25.45000 -0.86	26.44	25.24	26.20	48,970
30 Dec 19	26.31000 -0.76	27.81	25.95	26.96	69,726
27 Dec 19	27.07000 -1.00	28.11	26.78	28.11	81,840
26 Dec 19	28.07000 -0.69	28.70	28.00	28.70	40,056
24 Dec 19	28.76000 +0.44	28.80	27.80	28.33	60,556
23 Dec 19	28.32000 +1.24	28.50	26.40	27.00	78,009
20 Dec 19	27.08000 +0.46	27.30	26.00	26.61	55,782
19 Dec 19	26.62000 +1.08	26.81	25.02	25.52	49,744
18 Dec 19	25.54000 +0.50	25.83	24.74	25.02	75,349
17 Dec 19	25.04000 -0.85	25.91	24.11	25.82	71,680
16 Dec 19	25.89000 +0.28	26.18	25.57	25.76	34,047
13 Dec 19	25.61000 +0.82	25.98	24.70	24.84	28,782
12 Dec 19	24.79000 -0.33	25.55	24.20	25.12	54,160
11 Dec 19	25.12000 -0.02	25.38	24.73	25.20	33,030
10 Dec 19	25.14000 +0.05	25.50	24.15	25.09	41,154
09 Dec 19	25.09000 -0.55	25.98	25.00	25.98	29,428
06 Dec 19	25.64000 +0.52	26.19	25.16	25.19	41,369
05 Dec 19	25.12000 +0.52	25.22	24.10	24.70	61,253
04 Dec 19	24.60000 -0.62	25.49	24.04	25.22	67,869
03 Dec 19	25.22000 +0.35	25.91	24.10	24.54	67,041
02 Dec 19	24.87000 -1.07	26.24	24.03	26.00	78,495
29 Nov 19	25.94000 +0.85	26.00	24.90	25.06	46,868
27 Nov 19	25.09000 +0.37	25.24	24.61	24.79	49,317
26 Nov 19	24.72000 -0.05	25.15	24.54	24.78	104,344
25 Nov 19	24.77000 +1.13	25.00	23.70	23.70	62,475
22 Nov 19	23.64000 +0.33	23.68	23.31	23.40	28,197
21 Nov 19	23.31000 +1.06	23.32	22.37	22.37	43,168
20 Nov 19	22.25000 -0.02	22.35	21.72	21.72	44,517
19 Nov 19	22.27000 -0.72	23.20	21.94	22.96	50,237
18 Nov 19	22.99000 -1.36	24.30	22.77	24.01	54,655
15 Nov 19	24.35000 -0.41	24.70	24.22	24.70	43,333
14 Nov 19	24.76000 -0.18	24.94	24.05	24.94	49,044
13 Nov 19	24.94000 +2.34	25.19	22.85	22.85	175,318
12 Nov 19	22.60000 +0.76	22.75	21.60	21.84	65,016
11 Nov 19	21.84000 +1.00	21.94	20.36	20.82	44,021
08 Nov 19	20.84000 +0.72	20.92	20.06	20.22	41,936
07 Nov 19	20.12000 +1.17	20.65	19.09	19.79	130,058
06 Nov 19	18.95000 -0.54	19.65	18.95	19.65	30,887
05 Nov 19	19.49000 +0.39	19.70	18.79	19.50	63,935
04 Nov 19	19.10000 +0.52	19.22	18.70	18.70	47,170
01 Nov 19	18.58000 +0.13	19.08	18.56	18.59	54,609
31 Oct 19	18.45000 -0.28	18.86	18.30	18.75	29,242
30 Oct 19	18.73000 +0.31	18.96	18.26	18.46	29,346
29 Oct 19	18.42000 -0.41	18.83	18.30	18.83	85,390
28 Oct 19	18.83000 +0.54	19.17	18.20	18.25	60,163
25 Oct 19	18.29000 +0.38	18.60	17.91	17.91	61,446
24 Oct 19	17.91000 +0.84	18.14	17.05	17.14	34,520
23 Oct 19	17.07000 -0.12	17.29	16.99	17.07	32,971
22 Oct 19	17.19000 +0.39	17.38	16.54	16.81	57,682
21 Oct 19	16.80000 -0.57	17.48	16.80	17.28	32,610
18 Oct 19	17.37000 -0.24	17.70	17.30	17.47	19,636
17 Oct 19	17.61000 +0.19	17.61	17.23	17.41	69,358
16 Oct 19	17.42000 -0.74	18.23	17.35	18.11	33,417
15 Oct 19	18.16000 +0.00	18.52	17.54	18.11	47,691
14 Oct 19	18.16000 -0.07	18.27	17.76	18.15	28,271
11 Oct 19	18.23000 +0.98	18.55	17.32	17.32	51,097
10 Oct 19	17.25000 -0.04	17.70	16.99	17.28	84,347
09 Oct 19	17.29000 -0.69	18.20	16.81	17.98	96,150
08 Oct 19	17.98000 -0.88	18.77	17.86	18.74	134,516
07 Oct 19	18.86000 +0.01	19.18	18.62	18.86	132,855
04 Oct 19	18.85000 -0.37	19.54	18.83	19.24	58,103
03 Oct 19	19.22000 -0.16	19.35	18.92	19.35	65,117
02 Oct 19	19.38000 +0.14	19.54	18.75	19.15	52,807
01 Oct 19	19.24000 -0.38	19.98	19.06	19.60	83,156
30 Sep 19	19.62000 +0.45	19.86	19.05	19.31	62,778
27 Sep 19	19.17000 -0.35	19.69	18.85	19.42	42,881
26 Sep 19	19.52000 +0.30	19.65	18.67	19.16	48,922
25 Sep 19	19.22000 -0.26	19.91	18.81	19.44	96,019
24 Sep 19	19.48000 +0.57	19.72	18.61	18.86	119,736
23 Sep 19	18.91000 -0.51	19.98	18.80	19.51	80,005
20 Sep 19	19.42000 -0.71	20.66	19.30	20.18	423,046
19 Sep 19	20.13000 -0.23	20.99	20.04	20.36	106,897
18 Sep 19	20.36000 -0.56	21.34	20.06	20.92	95,346
17 Sep 19	20.92000 +1.27	21.29	19.35	19.63	145,462
16 Sep 19	19.65000 -0.11	20.10	18.29	19.94	153,022
13 Sep 19	19.76000 -0.67	20.90	19.76	20.53	113,053
12 Sep 19	20.43000 +0.26	20.86	20.18	20.25	152,941
11 Sep 19	20.17000 -0.66	21.90	19.51	21.00	247,758
10 Sep 19	20.83000 -1.63	22.27	20.50	22.19	231,102
09 Sep 19	22.46000 -0.89	24.04	22.24	23.49	195,088
06 Sep 19	23.35000 -0.97	24.76	23.27	24.35	110,651
05 Sep 19	24.32000 -0.46	25.50	23.54	24.94	136,317
04 Sep 19	24.78000 +0.65	25.29	24.00	24.05	80,928
03 Sep 19	24.13000 -0.94	25.43	23.71	25.30	182,129
30 Aug 19	25.07000 -0.08	25.84	24.98	25.50	50,314
29 Aug 19	25.15000 +0.10	25.40	24.23	25.38	135,946
28 Aug 19	25.05000 +0.19	25.50	23.02	25.50	172,465
27 Aug 19	24.86000 +0.10	25.50	23.80	25.28	117,589
26 Aug 19	24.76000 +1.12	25.45	23.72	23.72	157,500
23 Aug 19	23.64000 +0.83	24.26	22.86	23.29	126,154
22 Aug 19	22.81000 -3.87	26.80	22.46	26.68	229,437
21 Aug 19	26.68000 -0.29	27.73	25.23	27.28	245,491
20 Aug 19	26.97000 +0.82	28.16	25.52	26.20	291,385
19 Aug 19	26.15000 +3.65	26.29	23.00	23.00	365,749
16 Aug 19	22.50000 +1.76	22.62	21.10	21.22	115,915
15 Aug 19	20.74000 +0.35	21.35	20.15	20.90	80,032
14 Aug 19	20.39000 -0.09	20.92	19.80	20.09	56,691
13 Aug 19	20.48000 -0.38	21.40	19.75	21.01	113,084
12 Aug 19	20.86000 +0.36	21.50	20.55	20.60	89,011
09 Aug 19	20.50000 -0.50	20.98	19.54	20.98	136,981
08 Aug 19	21.00000 -0.33	22.16	19.12	21.75	177,187
07 Aug 19	21.33000 -0.63	22.50	20.65	21.68	115,441
06 Aug 19	21.96000 -1.04	23.88	21.50	23.50	291,898
05 Aug 19	23.00000 -1.40	25.48	21.60	25.09	700,709
02 Aug 19	24.40000 +4.79	24.50	19.76	19.99	773,966
01 Aug 19	19.61000 +0.00	19.69	14.75	14.89	1,854,199

Kura Sushi USA Inc

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	31.44000 -2.97	34.12	31.40	33.95	261,253
22 Oct 26	34.41000 -0.35	35.25	34.02	34.34	168,022
21 Oct 26	34.76000 -2.59	37.59	34.63	37.44	203,510
20 Oct 26	37.35000 -0.58	38.69	37.13	38.08	189,763
19 Oct 26	37.93000 -0.18	38.41	37.50	37.99	224,916
16 Oct 26	38.11000 -1.01	40.17	37.96	39.48	149,649
15 Oct 26	39.12000 +0.93	39.99	38.63	38.72	173,306
14 Oct 26	38.19000 -0.97	38.70	37.69	38.67	130,063
13 Oct 26	39.16000 +1.04	39.29	38.18	38.22	139,192
12 Oct 26	38.12000 -2.41	40.34	37.90	39.94	156,087
09 Oct 26	40.53000 +0.60	40.74	39.63	39.87	158,475
08 Oct 26	39.93000 -0.02	40.07	38.89	39.76	205,102
07 Oct 26	39.95000 -0.11	40.66	39.26	39.53	123,269
06 Oct 26	40.06000 -0.31	40.98	38.70	40.62	438,312
05 Oct 26	40.37000 -1.16	41.77	39.33	41.77	389,794
02 Oct 26	41.53000 +0.14	41.99	40.34	41.94	220,587
01 Oct 26	41.39000 +0.58	41.59	40.63	40.93	257,441
30 Sep 26	40.81000 +1.64	41.41	38.59	39.17	384,399
29 Sep 26	39.17000 +0.35	39.88	38.72	38.93	206,258
28 Sep 26	38.82000 -0.09	40.28	38.10	38.88	217,725
25 Sep 26	38.91000 +0.00	39.42	37.03	39.24	303,314
24 Sep 26	38.91000 +1.71	39.05	36.77	37.11	266,338
23 Sep 26	37.20000 -0.15	37.71	36.29	37.49	184,338
22 Sep 26	37.35000 +1.62	38.09	36.11	36.71	339,763
21 Sep 26	35.73000 +0.98	35.81	34.53	35.27	207,702
18 Sep 26	34.75000 +0.23	34.98	33.97	34.04	307,038
17 Sep 26	34.52000 -0.86	36.56	34.52	35.98	274,825
16 Sep 26	35.38000 -0.10	36.25	35.03	35.51	393,032
15 Sep 26	35.48000 -5.78	41.05	35.19	41.01	525,357
14 Sep 26	41.26000 +0.46	41.94	40.64	40.80	139,633
11 Sep 26	40.80000 -0.33	41.89	40.67	41.44	195,105
10 Sep 26	41.13000 -0.94	42.22	40.99	42.00	188,929
09 Sep 26	42.07000 -2.28	44.10	42.02	44.10	257,734
08 Sep 26	44.35500 +0.15	45.88	44.00	44.11	154,981
04 Sep 26	44.21000 +0.71	44.88	43.00	43.50	234,635
03 Sep 26	43.50000 -1.41	45.58	42.81	45.58	219,956
02 Sep 26	44.91000 +0.73	45.81	44.24	44.24	150,541
01 Sep 26	44.18000 -1.48	46.00	44.00	45.24	171,633
31 Aug 26	45.66000 -1.80	47.28	44.88	47.11	193,108
28 Aug 26	47.46000 +1.19	47.81	46.52	46.59	153,603
27 Aug 26	46.27000 -0.98	48.00	45.85	47.41	195,871
26 Aug 26	47.25000 +0.23	48.66	46.60	47.02	139,539
25 Aug 26	47.02000 -2.60	50.00	46.90	50.00	171,701
24 Aug 26	49.62000 +1.28	49.75	48.50	48.76	151,322
21 Aug 26	48.34000 -0.39	48.90	47.38	48.75	151,611
20 Aug 26	48.73000 -1.46	49.65	48.37	49.44	114,222
19 Aug 26	50.19000 +0.05	52.22	50.02	50.10	128,986
18 Aug 26	50.14000 -0.48	51.80	49.99	50.54	127,378
17 Aug 26	50.62000 -2.34	52.59	50.58	52.23	137,986
14 Aug 26	52.96000 -0.18	53.88	52.80	52.99	142,171
13 Aug 26	53.14000 +0.71	53.25	51.30	52.40	200,078
12 Aug 26	52.43000 +3.03	52.67	49.08	49.62	156,141
11 Aug 26	49.40000 +0.84	49.46	48.42	48.84	113,096
10 Aug 26	48.56000 -0.27	49.32	47.10	49.32	103,735
07 Aug 26	48.83000 +0.27	49.34	47.92	48.60	125,232
06 Aug 26	48.56000 -0.67	49.94	48.22	48.78	153,667
05 Aug 26	49.23000 +0.85	49.88	48.36	48.75	168,862
04 Aug 26	48.38000 +0.63	48.88	47.33	47.88	167,936
03 Aug 26	47.75000 +1.68	47.87	46.30	46.30	138,455
31 Jul 26	46.07000 -0.66	48.06	45.51	46.88	204,958
30 Jul 26	46.73000 -1.07	48.00	46.26	48.00	205,508
29 Jul 26	47.80000 -0.20	50.25	47.35	48.31	196,074
28 Jul 26	48.00000 +1.10	48.69	45.92	46.98	193,920
27 Jul 26	46.90000 +2.73	47.45	44.59	44.63	251,839
24 Jul 26	44.17000 -0.91	45.64	44.00	45.04	240,703
23 Jul 26	45.08000 -0.46	45.21	44.16	44.91	233,351
22 Jul 26	45.54000 -0.32	46.27	44.87	45.61	224,253
21 Jul 26	45.86000 +1.48	46.67	43.21	44.00	333,504
20 Jul 26	44.38000 -2.31	47.21	43.40	46.71	421,246
17 Jul 26	46.69500 -0.81	48.55	46.54	47.26	172,451
16 Jul 26	47.51000 -0.47	48.75	47.02	47.63	235,759
15 Jul 26	47.98000 -3.02	51.99	47.82	50.45	316,832
14 Jul 26	51.00000 -0.15	51.59	50.24	51.59	325,287
13 Jul 26	51.15000 -0.50	53.68	48.58	52.17	471,619
10 Jul 26	51.65000 -0.08	52.86	50.47	52.34	320,984
09 Jul 26	51.73000 -1.59	54.27	51.72	54.27	406,595
08 Jul 26	53.32000 +0.42	54.39	47.06	47.06	948,353
07 Jul 26	52.90000 -3.21	57.86	52.60	56.60	608,627
06 Jul 26	56.11000 -1.50	57.82	53.99	57.61	288,791
02 Jul 26	57.61000 -0.41	59.53	56.05	58.03	420,663
01 Jul 26	58.02000 +0.46	58.85	56.77	56.95	230,094
30 Jun 26	57.56000 -1.94	59.13	57.07	59.13	257,752
29 Jun 26	59.50000 +0.38	60.22	58.20	58.74	438,961
26 Jun 26	59.12000 +4.25	60.40	54.62	54.62	721,999
25 Jun 26	54.87000 +2.23	56.99	52.00	52.60	395,533
24 Jun 26	52.64000 +5.58	52.84	47.28	47.53	398,701
23 Jun 26	47.06000 -2.32	49.91	46.57	49.29	300,070
22 Jun 26	49.38000 -0.24	49.71	48.10	49.54	275,307
18 Jun 26	49.62000 +0.56	51.25	49.53	49.87	274,361
17 Jun 26	49.06000 -2.28	52.31	48.90	51.21	407,296
16 Jun 26	51.34000 +1.03	55.22	50.00	50.05	851,931
15 Jun 26	50.31000 +1.33	51.89	49.00	49.00	538,197
12 Jun 26	48.98000 +2.56	49.26	46.83	46.88	561,255
11 Jun 26	46.42000 +2.02	47.49	43.96	44.21	645,882
10 Jun 26	44.40000 +0.04	46.20	44.29	44.29	452,324
09 Jun 26	44.36000 -0.40	45.72	43.23	44.48	471,416
08 Jun 26	44.76000 -0.82	46.82	44.67	45.88	483,119
05 Jun 26	45.58000 -0.19	47.63	44.82	46.00	385,088
04 Jun 26	45.77000 +1.62	46.83	44.41	44.66	498,462
03 Jun 26	44.15000 -2.46	46.61	43.00	46.61	824,601
02 Jun 26	46.61000 -5.39	51.08	45.61	51.00	635,420
01 Jun 26	52.00000 -4.19	57.05	51.56	56.29	817,963
29 May 26	56.19000 -1.08	58.15	56.19	57.27	177,197
28 May 26	57.27000 +0.66	57.71	55.54	56.61	163,692
27 May 26	56.61000 +0.21	58.83	55.60	56.00	246,160
26 May 26	56.40000 +2.12	56.40	53.76	54.74	221,397
22 May 26	54.28000 -0.05	55.29	53.29	54.34	181,208
21 May 26	54.33000 -0.92	55.60	53.10	55.39	250,492
20 May 26	55.25000 +2.03	55.31	52.48	53.85	256,979
19 May 26	53.22000 +2.15	56.44	49.51	51.33	510,245
18 May 26	51.07000 +0.61	54.29	50.62	52.98	331,817
15 May 26	50.46000 +2.29	50.93	47.82	47.85	247,826
14 May 26	48.17000 -1.82	51.50	48.11	50.34	301,533
13 May 26	49.99000 -2.74	52.52	48.56	52.36	546,231
12 May 26	52.73000 -3.19	56.15	52.33	55.69	272,566
11 May 26	55.92000 -1.38	58.66	55.25	57.48	279,740
08 May 26	57.30000 +1.00	57.93	55.23	56.31	143,916
07 May 26	56.30000 +0.68	56.31	53.64	55.53	201,329
06 May 26	55.62000 +0.10	56.99	54.42	56.19	146,689
05 May 26	55.52000 +1.49	56.83	53.61	54.75	182,367
04 May 26	54.03000 -2.08	58.31	54.00	56.10	191,539
01 May 26	56.11000 +1.04	57.02	54.17	55.90	226,691
30 Apr 26	55.07000 +1.05	56.27	54.44	54.61	180,174
29 Apr 26	54.02000 +0.46	54.99	53.00	53.01	172,318
28 Apr 26	53.56000 -1.88	55.69	53.24	55.45	303,784
27 Apr 26	55.44000 -1.18	57.92	55.34	56.09	221,474
24 Apr 26	56.62000 -0.51	57.95	56.30	57.23	384,969
23 Apr 26	57.13000 -2.66	60.49	56.97	59.79	349,817
22 Apr 26	59.79000 -0.17	64.20	58.57	59.96	212,303
21 Apr 26	59.96000 -1.08	64.21	59.75	61.24	303,166
20 Apr 26	61.04000 +1.46	61.63	58.96	59.39	351,159
17 Apr 26	59.58000 +2.80	61.08	57.99	57.99	449,220
16 Apr 26	56.78000 -3.22	62.68	55.69	60.50	528,985
15 Apr 26	60.00000 -0.77	63.51	59.40	61.25	445,616
14 Apr 26	60.77000 +5.11	61.14	55.27	56.38	689,897
13 Apr 26	55.66000 +0.40	57.07	54.01	54.01	522,867
10 Apr 26	55.26000 -2.90	58.98	53.58	57.92	511,125
09 Apr 26	58.16000 -1.85	62.00	57.94	57.94	517,539
08 Apr 26	60.01000 -12.98	73.90	59.38	70.11	1,408,018
07 Apr 26	72.99000 +0.39	74.45	69.34	71.94	398,500
06 Apr 26	72.60000 +4.47	74.81	68.13	68.13	566,720
02 Apr 26	68.13000 -1.25	70.00	66.48	67.11	240,853
01 Apr 26	69.38000 -0.41	71.46	68.44	70.80	141,355
31 Mar 26	69.79000 +4.69	70.51	65.82	66.08	165,461
30 Mar 26	65.10000 -0.96	67.83	64.32	66.16	318,196
27 Mar 26	66.06000 -0.94	67.07	62.24	65.90	442,782
26 Mar 26	67.00000 +0.09	68.34	65.47	66.14	245,588
25 Mar 26	66.91000 +2.73	67.05	63.00	64.90	287,568
24 Mar 26	64.18000 +3.99	65.51	59.62	59.62	436,653
23 Mar 26	60.19000 +4.27	61.44	56.94	56.94	299,536
20 Mar 26	55.92000 -3.10	58.97	55.47	58.50	236,742
19 Mar 26	59.02000 +1.34	59.65	56.51	56.96	209,812
18 Mar 26	57.68000 -1.19	59.14	57.18	58.59	186,569
17 Mar 26	58.87000 +0.98	60.21	58.26	58.64	193,109
16 Mar 26	57.89000 +0.30	58.99	56.83	58.45	318,465
13 Mar 26	57.59000 +0.79	58.89	56.01	58.37	181,210
12 Mar 26	56.80000 -2.20	58.45	56.34	57.66	581,996
11 Mar 26	59.00000 -0.25	59.71	57.57	58.54	125,680
10 Mar 26	59.25000 -1.21	62.06	58.17	60.35	174,716
09 Mar 26	60.46000 +2.79	60.46	54.13	55.18	289,685
06 Mar 26	57.67000 -6.33	63.47	56.60	63.47	373,404
05 Mar 26	64.00000 -3.27	68.00	62.29	67.07	173,495
04 Mar 26	67.27000 -2.03	69.46	67.00	69.41	163,451
03 Mar 26	69.30000 -1.89	70.03	65.00	68.64	178,767
02 Mar 26	71.19000 +0.76	71.76	67.36	68.64	189,379
27 Feb 26	70.43000 -0.54	70.45	68.10	68.98	112,152
26 Feb 26	70.97000 +1.28	72.08	68.82	70.07	146,706
25 Feb 26	69.69000 +1.54	71.83	67.64	69.08	134,320
24 Feb 26	68.15000 -2.99	70.89	67.60	70.70	184,922
23 Feb 26	71.14000 -0.83	71.94	69.00	71.63	195,428
20 Feb 26	71.97000 +2.04	73.06	68.71	69.10	220,024
19 Feb 26	69.93000 +0.17	71.36	68.00	69.22	141,043
18 Feb 26	69.76000 -0.12	73.09	69.00	69.00	273,840
17 Feb 26	69.88000 +1.90	69.88	66.40	68.46	158,100
13 Feb 26	67.98000 -2.84	72.28	66.06	71.88	284,437
12 Feb 26	70.82000 -2.25	74.44	70.22	73.22	272,385
11 Feb 26	73.07000 -1.39	75.48	72.23	74.90	354,807
10 Feb 26	74.46000 -2.34	76.21	73.23	75.95	259,394
09 Feb 26	76.80000 -2.49	79.27	74.01	79.27	225,858
06 Feb 26	79.29000 +4.69	80.84	74.89	74.89	363,975
05 Feb 26	74.60000 -2.19	77.50	73.00	76.35	347,437
04 Feb 26	76.79000 +4.99	77.04	72.13	72.27	396,734
03 Feb 26	71.80000 +2.51	72.40	68.97	69.35	249,222
02 Feb 26	69.29000 +2.48	69.90	65.87	66.73	306,015
30 Jan 26	66.81000 -2.01	70.00	65.68	68.62	232,484
29 Jan 26	68.82000 +0.77	70.60	67.67	68.88	207,534
28 Jan 26	68.05000 -0.65	70.14	67.53	69.00	227,998
27 Jan 26	68.70000 +0.05	69.40	66.27	68.28	278,973
26 Jan 26	68.65000 -1.23	69.88	66.78	69.15	315,501
23 Jan 26	69.88000 -1.95	72.54	68.44	71.02	234,804
22 Jan 26	71.83000 -1.75	75.05	71.08	73.70	204,811
21 Jan 26	73.58000 -0.16	75.92	70.48	73.30	253,270
20 Jan 26	73.74000 -1.65	77.00	72.71	73.31	351,246
16 Jan 26	75.39000 +1.55	76.00	71.29	74.86	358,940
15 Jan 26	73.84000 +0.13	75.14	72.00	73.70	244,969
14 Jan 26	73.71000 +1.66	73.99	69.91	71.44	275,082
13 Jan 26	72.05000 +1.91	72.69	69.04	69.71	372,624
12 Jan 26	70.14000 +0.96	70.83	66.62	68.32	468,391
09 Jan 26	69.18000 +4.25	69.54	63.76	64.66	532,217
08 Jan 26	64.93000 +9.29	66.00	53.50	53.70	1,031,730
07 Jan 26	55.64000 -3.19	59.49	55.34	58.76	622,822
06 Jan 26	58.83000 +1.78	60.33	56.78	57.49	430,426
05 Jan 26	57.05000 +2.82	59.60	54.26	54.44	426,604
02 Jan 26	54.23000 +1.90	54.98	52.28	52.54	303,744
31 Dec 25	52.33000 +0.89	52.45	50.73	51.49	265,966
30 Dec 25	51.44000 -3.83	55.15	50.74	54.88	351,345
29 Dec 25	55.27000 -1.17	56.21	54.01	56.20	300,476
26 Dec 25	56.44000 +0.98	56.62	54.61	55.44	249,959
24 Dec 25	55.46000 +1.64	56.42	53.42	54.13	229,031
23 Dec 25	53.82000 -0.39	54.51	53.00	54.15	271,458
22 Dec 25	54.21000 -1.19	56.00	53.90	55.40	216,166
19 Dec 25	55.40000 +0.11	56.00	54.30	55.36	336,226
18 Dec 25	55.29000 +2.95	55.50	52.34	53.12	298,986
17 Dec 25	52.34000 +0.37	54.24	51.31	51.94	456,665
16 Dec 25	51.97000 -0.09	52.80	51.56	52.00	351,590
15 Dec 25	52.06000 +0.43	53.74	51.32	51.79	410,363
12 Dec 25	51.63000 -1.19	54.27	51.57	53.00	265,063
11 Dec 25	52.82000 -1.13	55.40	52.70	53.77	212,986
10 Dec 25	53.95000 -0.76	55.50	53.63	54.71	253,688
09 Dec 25	54.71000 +1.10	55.08	53.10	53.50	220,227
08 Dec 25	53.61000 -0.33	54.91	52.69	54.23	263,660
05 Dec 25	53.94000 -1.00	55.05	53.10	54.98	195,733
04 Dec 25	54.94000 +3.34	55.26	50.97	51.35	338,965
03 Dec 25	51.60000 +1.47	52.96	50.08	50.08	530,081
02 Dec 25	50.13000 +1.08	51.26	49.00	49.62	354,315
01 Dec 25	49.05000 -0.08	49.68	47.81	48.42	286,216
28 Nov 25	49.13000 -0.30	49.78	48.17	49.53	193,490
26 Nov 25	49.43000 +2.16	50.65	47.43	47.43	559,129
25 Nov 25	47.27000 +2.78	47.44	44.63	44.68	246,451
24 Nov 25	44.49000 -0.96	46.06	44.14	45.46	225,613
21 Nov 25	45.45000 +2.78	46.12	42.67	42.74	276,754
20 Nov 25	42.67500 -2.24	46.15	42.62	45.10	443,339
19 Nov 25	44.91000 -1.18	46.62	44.81	46.05	261,905
18 Nov 25	46.09000 +1.45	46.63	44.19	44.48	269,428
17 Nov 25	44.64000 -0.85	46.59	44.39	45.61	501,337
14 Nov 25	45.49000 -2.17	46.97	45.00	46.92	515,585
13 Nov 25	47.66000 +0.05	48.76	46.38	47.82	316,792
12 Nov 25	47.61000 +1.76	48.10	45.78	47.95	443,695
11 Nov 25	45.85000 -2.26	50.69	45.37	48.11	385,419
10 Nov 25	48.11000 -0.43	50.45	46.58	49.92	439,430
07 Nov 25	48.54000 -6.19	55.76	45.34	55.43	1,080,430
06 Nov 25	54.73000 -4.10	58.32	52.77	58.32	759,848
05 Nov 25	58.83000 +1.49	59.10	56.35	57.34	451,568
04 Nov 25	57.34000 +3.30	58.26	53.51	54.04	315,460
03 Nov 25	54.04000 -2.89	56.93	53.73	56.93	645,420
31 Oct 25	56.93000 +2.13	57.04	54.92	55.00	293,514
30 Oct 25	54.80000 -2.71	56.51	53.80	55.40	351,625
29 Oct 25	57.51000 -3.30	61.66	56.93	60.26	332,607
28 Oct 25	60.81000 -2.97	65.00	60.75	63.79	193,244
27 Oct 25	63.78000 -0.70	65.39	60.78	64.05	368,746
24 Oct 25	64.48000 -0.27	66.49	62.90	65.48	141,937
23 Oct 25	64.75000 -1.69	66.78	64.23	66.66	175,636
22 Oct 25	66.44000 -0.30	67.00	64.42	66.23	234,361
21 Oct 25	66.74000 +3.67	67.70	63.07	63.07	231,121
20 Oct 25	63.07000 +2.35	63.43	61.85	61.93	134,941
17 Oct 25	60.72000 -2.41	64.46	60.71	62.73	224,000
16 Oct 25	63.13000 -0.45	64.71	62.27	64.00	219,266
15 Oct 25	63.58000 +0.24	65.50	63.00	64.04	255,203
14 Oct 25	63.34000 +5.66	63.93	55.30	56.60	311,800
13 Oct 25	57.68000 +2.01	58.53	56.00	56.49	187,669
10 Oct 25	55.67000 -3.33	59.56	55.60	59.56	273,333
09 Oct 25	59.00000 +1.08	60.19	57.50	57.69	169,600
08 Oct 25	57.92000 -1.03	60.22	57.88	59.05	259,166
07 Oct 25	58.95000 +0.01	59.81	57.83	59.47	167,517
06 Oct 25	58.94000 -1.07	60.53	58.51	60.04	174,558
03 Oct 25	60.01000 +0.41	62.42	59.15	60.08	228,081
02 Oct 25	59.60000 +1.31	60.30	58.07	58.30	221,952
01 Oct 25	58.29000 -1.12	60.00	57.83	59.32	335,294
30 Sep 25	59.41000 -2.09	62.18	58.09	61.01	432,784
29 Sep 25	61.50000 -0.49	62.80	61.20	62.45	285,352
26 Sep 25	61.99000 -0.26	62.85	60.57	62.17	269,077
25 Sep 25	62.25000 -1.29	63.64	61.27	63.00	282,172
24 Sep 25	63.54000 -1.57	65.74	62.45	64.65	452,855
23 Sep 25	65.11500 -5.68	71.56	64.97	70.90	527,283
22 Sep 25	70.79000 -2.62	73.64	70.64	73.06	258,475
19 Sep 25	73.41000 -4.30	78.34	73.19	78.34	207,608
18 Sep 25	77.71500 +1.53	77.92	75.03	76.27	162,185
17 Sep 25	76.18000 -0.10	78.72	75.50	76.69	201,294
16 Sep 25	76.28000 -3.96	82.21	76.01	80.87	257,367
15 Sep 25	80.24000 +0.57	82.08	78.53	79.51	203,561
12 Sep 25	79.67000 -3.35	83.10	79.37	82.96	352,079
11 Sep 25	83.02000 +3.52	83.21	79.20	79.44	200,173
10 Sep 25	79.50000 -0.30	80.48	78.07	79.51	158,163
09 Sep 25	79.80000 -0.39	81.51	78.54	80.00	228,789
08 Sep 25	80.19000 -1.27	82.49	80.18	81.46	145,690
05 Sep 25	81.46000 -1.63	85.00	79.83	83.25	340,007
04 Sep 25	83.09000 -1.53	87.99	79.60	83.80	325,759
03 Sep 25	84.62000 -0.43	86.47	83.88	85.08	271,181
02 Sep 25	85.05000 +0.25	87.00	82.85	82.85	305,067
29 Aug 25	84.80500 +1.75	85.00	81.33	82.87	186,867
28 Aug 25	83.06000 +2.03	83.61	80.96	81.32	197,258
27 Aug 25	81.03000 +1.27	81.84	78.94	79.57	166,785
26 Aug 25	79.76000 +1.11	81.22	78.00	78.86	180,952
25 Aug 25	78.65000 -1.53	81.46	78.13	80.13	104,264
22 Aug 25	80.17500 +1.05	81.42	78.96	79.88	162,251
21 Aug 25	79.13000 +0.50	79.26	76.86	77.62	146,151
20 Aug 25	78.63000 -0.48	79.60	75.95	78.90	311,870
19 Aug 25	79.11000 +2.78	79.18	76.49	76.81	174,297
18 Aug 25	76.33000 -0.90	77.86	75.90	76.80	173,402
15 Aug 25	77.23000 -0.80	79.11	76.85	78.58	239,157
14 Aug 25	78.03000 -1.06	79.31	76.25	78.97	161,943
13 Aug 25	79.09000 +0.19	79.64	76.21	79.11	371,744
12 Aug 25	78.90000 +0.85	79.40	77.39	78.75	165,606
11 Aug 25	78.05000 +0.44	80.51	76.82	77.60	311,811
08 Aug 25	77.61000 -5.52	82.93	76.00	82.93	303,862
07 Aug 25	83.13000 -1.29	86.46	80.57	85.32	297,247
06 Aug 25	84.42000 -1.69	86.13	82.83	86.13	259,224
05 Aug 25	86.11000 -2.08	88.75	84.39	88.66	244,380
04 Aug 25	88.19000 +2.29	88.19	84.75	86.91	253,216
01 Aug 25	85.90000 -1.84	86.91	81.33	85.95	271,116
31 Jul 25	87.74000 -2.07	88.60	86.60	88.28	217,836
30 Jul 25	89.81000 +2.95	90.60	85.46	87.93	268,669
29 Jul 25	86.86000 -3.32	90.72	85.54	90.72	175,593
28 Jul 25	90.18000 -0.18	91.29	88.72	91.10	185,351
25 Jul 25	90.36000 +1.99	90.57	85.28	89.20	215,630
24 Jul 25	88.37000 -7.46	94.95	87.32	94.95	430,333
23 Jul 25	95.83000 +8.69	95.98	87.19	88.39	578,157
22 Jul 25	87.14000 +5.52	87.26	80.06	82.24	229,706
21 Jul 25	81.62000 +2.00	83.01	79.25	80.00	172,608
18 Jul 25	79.62000 +3.17	79.71	76.80	77.54	230,634
17 Jul 25	76.45000 +2.63	76.95	73.56	74.05	275,196
16 Jul 25	73.82000 +1.25	73.88	71.32	72.88	278,802
15 Jul 25	72.57000 -3.32	76.85	72.13	76.60	396,142
14 Jul 25	75.89000 +2.31	76.28	71.99	73.99	286,269
11 Jul 25	73.58000 -0.80	75.00	72.81	74.18	316,186
10 Jul 25	74.38000 -2.10	76.78	73.24	76.01	620,199
09 Jul 25	76.48000 -10.30	93.00	72.48	92.49	1,528,720
08 Jul 25	86.78000 +0.90	87.13	83.25	86.69	610,474
07 Jul 25	85.88000 -4.88	90.05	83.36	89.86	399,582
03 Jul 25	90.76000 +1.51	90.80	86.91	89.19	176,467
02 Jul 25	89.25000 +0.71	91.14	87.75	88.61	393,136
01 Jul 25	88.54000 +2.46	88.92	85.41	85.72	241,675
30 Jun 25	86.08000 +4.36	86.35	82.17	82.25	290,708
27 Jun 25	81.72000 -0.24	82.50	79.15	82.50	295,025
26 Jun 25	81.96000 +0.79	82.64	80.14	81.22	155,232
25 Jun 25	81.17000 -2.15	83.90	80.50	83.89	139,783
24 Jun 25	83.32000 +3.31	83.48	80.28	80.90	218,681
23 Jun 25	80.01000 +0.69	80.20	76.16	79.00	179,415
20 Jun 25	79.32000 +2.34	79.52	76.98	78.10	172,131
18 Jun 25	76.98000 +0.08	79.01	75.83	76.92	173,687
17 Jun 25	76.90000 -2.23	79.79	76.07	78.95	224,675
16 Jun 25	79.13000 +0.92	83.69	78.80	80.16	310,033
13 Jun 25	78.21000 -2.55	80.44	75.72	78.28	333,106
12 Jun 25	80.76000 -0.94	83.00	80.04	80.21	239,875
11 Jun 25	81.70000 +3.42	83.11	78.81	79.04	360,122
10 Jun 25	78.28000 -2.98	81.90	77.96	81.54	366,226
09 Jun 25	81.26000 +2.47	84.57	79.50	79.97	374,084
06 Jun 25	78.79000 +3.39	79.50	74.62	76.31	336,688
05 Jun 25	75.40000 -1.70	78.99	75.35	77.17	588,760
04 Jun 25	77.10000 +4.50	78.20	71.34	72.16	514,361
03 Jun 25	72.60000 +5.88	73.22	66.00	66.82	339,649
02 Jun 25	66.72000 +0.66	66.93	63.24	66.00	235,791
30 May 25	66.06000 +0.22	66.82	64.64	65.01	174,056
29 May 25	65.84000 -0.22	67.62	65.17	66.83	156,255
28 May 25	66.06000 -0.02	66.66	64.75	66.06	135,141
27 May 25	66.08000 +3.10	67.62	64.11	64.73	171,115
23 May 25	62.98000 -0.37	63.73	61.69	62.00	176,882
22 May 25	63.35000 -0.13	65.36	63.23	63.42	173,093
21 May 25	63.48000 -2.01	65.82	62.86	64.59	205,241
20 May 25	65.49000 -0.84	66.34	64.73	65.81	231,222
19 May 25	66.33000 -1.31	67.00	64.72	65.01	247,051
16 May 25	67.64000 +0.55	67.99	65.95	67.14	239,138
15 May 25	67.09000 -2.88	69.73	64.45	69.68	337,161
14 May 25	69.97000 +2.86	70.42	66.37	67.11	255,770
13 May 25	67.11000 +0.29	68.39	66.79	67.11	226,635
12 May 25	66.82000 +5.59	68.73	64.24	65.00	336,230
09 May 25	61.23000 +0.69	62.08	59.49	60.63	313,739
08 May 25	60.54000 +0.08	61.74	60.17	61.55	141,016
07 May 25	60.46000 -0.63	62.38	59.88	61.28	292,469
06 May 25	61.09000 +0.19	61.63	59.07	60.28	146,696
05 May 25	60.90000 -0.61	62.71	60.53	60.98	192,381
02 May 25	61.51000 +1.67	62.90	60.73	60.93	229,317
01 May 25	59.84000 +0.96	61.28	58.85	59.11	229,126
30 Apr 25	58.88000 -0.79	59.54	56.67	58.15	271,967
29 Apr 25	59.67000 -0.99	61.00	59.31	60.66	148,716
28 Apr 25	60.66000 -2.17	63.50	58.32	62.75	252,851
25 Apr 25	62.83000 +1.77	62.93	59.88	60.66	191,612
24 Apr 25	61.06000 -0.23	61.50	59.06	61.30	243,473
23 Apr 25	61.29000 +2.39	63.40	59.18	62.18	327,067
22 Apr 25	58.90000 +0.48	60.53	57.83	59.02	299,744
21 Apr 25	58.42000 -0.08	59.00	56.00	57.91	311,816
17 Apr 25	58.50000 +3.17	58.93	55.33	55.33	411,321
16 Apr 25	55.33000 +1.34	57.21	53.00	53.00	422,008
15 Apr 25	53.99000 +2.07	54.49	51.81	51.92	301,245
14 Apr 25	51.92000 +2.66	52.39	49.49	50.81	403,226
11 Apr 25	49.26000 -1.65	50.58	45.71	50.52	308,704
10 Apr 25	50.91000 -3.66	52.10	49.01	51.01	425,178
09 Apr 25	54.57000 +13.11	57.84	40.50	40.50	904,559
08 Apr 25	41.46000 -1.88	47.36	40.64	46.79	716,313
07 Apr 25	43.34000 -0.27	48.23	40.24	40.91	611,878
04 Apr 25	43.61000 -3.81	45.06	40.03	44.71	635,322
03 Apr 25	47.42000 -6.23	50.58	45.24	50.00	587,055
02 Apr 25	53.65000 +0.91	53.97	51.18	51.84	229,816
01 Apr 25	52.74000 +1.54	52.77	50.62	51.00	268,365
31 Mar 25	51.20000 -0.40	52.77	47.46	50.10	259,250
28 Mar 25	51.60000 -2.76	54.26	51.32	54.20	231,733
27 Mar 25	54.36000 -0.05	55.13	53.00	53.96	335,896
26 Mar 25	54.41000 -4.17	58.47	53.88	58.00	299,419
25 Mar 25	58.58000 -3.19	62.95	58.03	62.03	342,345
24 Mar 25	61.77000 +6.64	62.01	57.10	57.10	312,196
21 Mar 25	55.13000 +1.46	55.16	52.33	52.70	282,106
20 Mar 25	53.67000 +0.30	55.72	52.38	52.86	210,431
19 Mar 25	53.37000 +1.39	53.93	51.35	51.90	216,499
18 Mar 25	51.98000 -0.37	53.18	51.41	52.00	352,944
17 Mar 25	52.35000 +1.80	52.78	50.33	50.55	278,548
14 Mar 25	50.55000 +0.59	51.84	49.61	51.51	298,612
13 Mar 25	49.96000 -4.39	54.87	49.60	54.72	494,478
12 Mar 25	54.35000 +0.48	57.20	53.79	55.14	380,809
11 Mar 25	53.87000 -3.95	58.30	53.50	57.75	281,950
10 Mar 25	57.82000 -0.50	59.76	55.60	57.07	265,498
07 Mar 25	58.32000 +2.10	58.53	54.24	56.03	252,557
06 Mar 25	56.22000 -4.04	60.48	56.13	58.88	363,784
05 Mar 25	60.26000 -0.46	61.49	57.91	60.63	285,254
04 Mar 25	60.72000 +0.10	62.23	57.19	59.39	321,054
03 Mar 25	60.62000 -1.58	63.81	60.51	62.58	236,172
28 Feb 25	62.20000 -0.48	65.00	61.24	62.52	342,306
27 Feb 25	62.68000 -2.96	67.52	62.66	65.54	262,193
26 Feb 25	65.64000 -1.16	68.45	65.44	67.81	207,110
25 Feb 25	66.80000 +2.09	68.70	62.39	63.03	526,366
24 Feb 25	64.71000 -5.14	70.07	64.59	70.07	361,055
21 Feb 25	69.85000 -4.19	77.10	68.71	76.35	258,845
20 Feb 25	74.04000 -3.94	78.00	73.12	78.00	152,692
19 Feb 25	77.98000 -5.82	83.64	76.61	83.64	212,859
18 Feb 25	83.80000 +6.36	83.80	77.44	78.00	189,042
14 Feb 25	77.44000 +1.36	77.67	74.04	76.44	309,644
13 Feb 25	76.08000 +1.71	76.42	74.19	75.65	116,065
12 Feb 25	74.37000 +1.38	75.37	71.51	71.51	194,265
11 Feb 25	72.99000 -2.91	75.31	71.36	74.93	227,199
10 Feb 25	75.90000 +2.70	76.96	73.63	73.89	227,064
07 Feb 25	73.20000 +1.10	75.44	70.43	72.26	184,142
06 Feb 25	72.10000 -3.56	77.49	69.60	74.81	431,896
05 Feb 25	75.66000 -1.61	78.84	75.23	77.27	115,841
04 Feb 25	77.27000 -0.75	79.47	76.89	78.01	122,115
03 Feb 25	78.02000 -1.98	81.70	77.25	77.25	199,763
31 Jan 25	80.00000 -1.21	84.90	78.64	81.44	182,062
30 Jan 25	81.21000 +0.36	83.20	79.90	82.09	159,135
29 Jan 25	80.85000 +2.46	82.00	77.20	77.82	133,915
28 Jan 25	78.39000 +3.06	78.62	74.63	75.51	100,239
27 Jan 25	75.33000 -1.10	77.91	73.49	75.00	122,720
24 Jan 25	76.43000 -4.80	81.85	76.39	81.23	175,195
23 Jan 25	81.23000 +2.88	81.52	77.27	77.27	165,652
22 Jan 25	78.35000 -0.39	79.98	77.50	78.71	122,668
21 Jan 25	78.74000 +5.22	79.14	74.89	75.22	169,631
17 Jan 25	73.52000 -7.50	82.57	73.34	82.57	262,593
16 Jan 25	81.02000 -0.73	84.02	81.00	82.57	158,877
15 Jan 25	81.75000 -2.07	87.72	81.30	87.35	188,112
14 Jan 25	83.82000 -0.53	87.65	81.01	84.48	132,154
13 Jan 25	84.35000 -3.22	86.62	80.99	85.28	131,426
10 Jan 25	87.57000 -2.52	89.60	82.36	88.15	243,404
08 Jan 25	90.09000 -12.09	102.00	88.85	102.00	390,223
07 Jan 25	102.18000 -0.83	106.60	101.68	103.69	227,402
06 Jan 25	103.01000 +2.80	105.80	98.80	100.15	236,232
03 Jan 25	100.21000 +4.43	100.38	93.58	94.66	161,621
02 Jan 25	95.78000 +5.20	95.90	91.94	91.94	135,855
31 Dec 24	90.58000 +0.67	92.57	89.09	90.30	91,080
30 Dec 24	89.91000 -0.27	90.25	87.00	88.77	85,557
27 Dec 24	90.18000 -0.21	91.25	87.44	89.01	79,847
26 Dec 24	90.39000 -0.25	92.52	88.99	89.56	49,112
24 Dec 24	90.64000 +1.38	92.88	89.44	89.59	75,397
23 Dec 24	89.26000 -4.36	93.54	87.56	93.19	99,115
20 Dec 24	93.62000 -0.10	96.79	92.01	92.05	143,999
19 Dec 24	93.72000 +2.02	94.70	92.11	93.60	107,106
18 Dec 24	91.70000 -6.35	99.32	91.55	98.84	100,129
17 Dec 24	98.05000 -0.07	99.96	96.63	97.74	97,050
16 Dec 24	98.12000 +1.19	101.32	96.00	97.17	134,642
13 Dec 24	96.93000 -3.28	101.18	95.21	99.75	85,820
12 Dec 24	100.21000 -2.96	103.88	100.01	102.75	95,069
11 Dec 24	103.17000 +2.78	104.64	101.57	102.58	76,101
10 Dec 24	100.39000 -1.44	105.21	100.39	101.80	81,107
09 Dec 24	101.83000 -4.93	108.46	99.29	108.46	136,594
06 Dec 24	106.76000 +2.79	110.66	105.93	105.93	125,651
05 Dec 24	103.97000 +0.29	108.36	103.94	104.00	134,849
04 Dec 24	103.68000 +1.34	105.97	102.53	102.53	92,981
03 Dec 24	102.34000 -1.66	104.57	100.44	103.41	90,408
02 Dec 24	104.00000 -2.92	106.99	100.97	106.99	130,104
29 Nov 24	106.92000 +1.22	108.82	106.25	106.53	70,588
27 Nov 24	105.70000 +0.32	107.61	104.22	105.71	77,782
26 Nov 24	105.38000 -0.90	106.99	104.23	106.71	94,073
25 Nov 24	106.28000 +2.59	108.00	103.99	104.41	151,606
22 Nov 24	103.69000 +8.15	104.51	96.90	96.90	187,932
21 Nov 24	95.54000 +6.41	95.91	89.93	90.29	176,838
20 Nov 24	89.13000 +3.17	89.32	85.27	85.96	85,545
19 Nov 24	85.96000 +1.49	86.74	82.72	82.72	288,268
18 Nov 24	84.47000 -4.75	90.51	82.84	89.28	190,687
15 Nov 24	89.22000 -4.22	93.50	88.83	93.50	100,623
14 Nov 24	93.44000 +0.86	95.44	91.01	92.00	142,768
13 Nov 24	92.58000 +1.55	94.48	90.36	92.15	195,940
12 Nov 24	91.03000 -1.30	92.92	88.41	88.86	569,607
11 Nov 24	92.33000 +1.36	93.96	89.50	91.01	124,160
08 Nov 24	90.97000 -4.12	98.84	90.23	95.09	237,737
07 Nov 24	95.09000 -8.39	105.31	89.00	94.00	405,790
06 Nov 24	103.48000 +3.48	106.00	100.85	103.87	286,925
05 Nov 24	100.00000 +7.09	101.29	93.33	93.33	137,180
04 Nov 24	92.91000 -6.90	99.71	92.70	99.02	242,022
01 Nov 24	99.81000 -0.01	103.75	99.59	99.71	174,647
31 Oct 24	99.82000 +1.17	100.62	96.72	98.92	102,674
30 Oct 24	98.65000 -4.20	102.80	97.69	101.77	328,664
29 Oct 24	102.85000 +4.29	104.41	97.15	98.39	334,068
28 Oct 24	98.56000 +4.24	99.36	94.50	95.81	90,947
25 Oct 24	94.32000 -0.18	95.98	93.92	95.48	61,955
24 Oct 24	94.50000 +1.29	95.50	92.56	93.88	98,298
23 Oct 24	93.21000 -1.95	96.00	92.52	95.00	103,217
22 Oct 24	95.16000 +5.51	95.91	88.02	88.99	202,924
21 Oct 24	89.65000 -0.86	93.45	89.23	90.80	193,640
18 Oct 24	90.51000 +2.53	90.65	86.50	88.60	151,978
17 Oct 24	87.98000 +4.19	88.63	83.44	84.49	178,639
16 Oct 24	83.79000 -0.22	85.38	80.39	84.99	83,201
15 Oct 24	84.01000 +0.02	84.65	82.28	83.96	64,213
14 Oct 24	83.99000 +1.65	84.07	81.08	82.14	72,687
11 Oct 24	82.34000 +0.61	83.65	81.38	81.38	51,924
10 Oct 24	81.73000 -1.59	82.19	80.32	81.95	55,832
09 Oct 24	83.32000 +1.00	83.77	80.75	82.30	61,865
08 Oct 24	82.32000 +0.93	83.88	81.18	81.38	61,945
07 Oct 24	81.39000 -2.12	83.56	80.34	82.97	73,002
04 Oct 24	83.51000 +5.22	84.61	78.78	79.95	132,636
03 Oct 24	78.29000 +1.57	78.30	74.63	76.00	128,775
02 Oct 24	76.72000 -0.49	78.78	76.06	76.76	128,626
01 Oct 24	77.21000 -3.35	80.33	76.48	79.97	106,769
30 Sep 24	80.56000 -1.82	82.67	78.74	81.21	178,955
27 Sep 24	82.38000 -0.08	84.36	82.22	83.98	73,025
26 Sep 24	82.46000 +1.22	84.38	80.63	82.53	97,637
25 Sep 24	81.24000 -2.43	84.43	81.20	83.68	99,292
24 Sep 24	83.67000 -0.53	85.50	83.55	84.50	66,794
23 Sep 24	84.20000 +0.23	85.35	82.53	84.10	72,168
20 Sep 24	83.97000 -1.84	85.67	82.82	85.50	226,452
19 Sep 24	85.81000 +4.14	86.18	82.64	84.50	139,837
18 Sep 24	81.67000 -0.18	84.00	79.23	82.47	161,743
17 Sep 24	81.85000 +4.52	82.52	77.18	78.46	239,080
16 Sep 24	77.33000 -0.45	79.42	76.73	77.39	107,772
13 Sep 24	77.78000 +0.83	80.54	75.92	77.88	281,654
12 Sep 24	76.95000 +6.63	77.61	70.26	70.99	387,916
11 Sep 24	70.32000 +7.92	71.88	61.32	62.38	599,746
10 Sep 24	62.40000 +1.28	64.07	60.01	62.77	198,774
09 Sep 24	61.12000 -1.18	63.69	60.47	62.90	122,685
06 Sep 24	62.30000 -0.69	64.16	62.29	63.03	105,581
05 Sep 24	62.99000 -0.17	64.29	62.35	63.71	75,589
04 Sep 24	63.16000 +1.67	63.64	60.66	61.72	101,057
03 Sep 24	61.49000 -4.50	66.09	60.51	65.50	138,227
30 Aug 24	65.99000 -0.60	68.01	64.60	67.32	95,974
29 Aug 24	66.59000 +0.74	67.66	65.73	66.13	98,947
28 Aug 24	65.85000 -0.62	66.53	63.96	65.95	112,593
27 Aug 24	66.47000 -0.66	67.50	65.30	66.17	136,914
26 Aug 24	67.13000 -0.24	68.40	66.34	67.43	88,202
23 Aug 24	67.37000 +3.76	68.41	64.30	64.43	191,337
22 Aug 24	63.61000 -1.31	65.25	63.03	64.94	78,479
21 Aug 24	64.92000 +3.49	64.93	61.80	61.80	101,473
20 Aug 24	61.43000 -0.19	62.20	59.10	62.09	164,506
19 Aug 24	61.62000 -1.35	63.30	59.00	63.30	271,848
16 Aug 24	62.97000 -2.30	65.22	62.81	64.93	357,045
15 Aug 24	65.27000 +6.58	65.29	59.25	59.85	229,184
14 Aug 24	58.69000 -1.58	61.18	58.30	60.70	128,614
13 Aug 24	60.27000 +1.60	60.75	57.76	58.68	138,491
12 Aug 24	58.67000 +1.01	60.54	57.15	57.99	173,917
09 Aug 24	57.66000 -0.32	58.27	56.62	57.87	111,957
08 Aug 24	57.98000 +4.19	58.75	53.46	54.88	275,554
07 Aug 24	53.79000 +0.31	57.88	53.00	54.73	269,804
06 Aug 24	53.48000 +4.69	54.48	49.01	50.05	215,534
05 Aug 24	48.79000 -5.09	52.34	48.66	49.50	235,978
02 Aug 24	53.88500 -1.67	54.65	52.00	53.30	239,859
01 Aug 24	55.55000 -1.94	60.09	54.74	57.70	272,743
31 Jul 24	57.49000 +1.92	59.59	56.03	56.50	149,917
30 Jul 24	55.57000 -0.23	57.45	55.55	56.47	164,172
29 Jul 24	55.80000 +1.19	57.33	54.20	55.11	208,633
26 Jul 24	54.61000 +1.78	55.20	53.56	54.10	181,488
25 Jul 24	52.83000 +0.62	54.20	51.58	52.07	168,524
24 Jul 24	52.21000 -1.74	53.94	51.75	53.46	275,300
23 Jul 24	53.95000 +1.33	55.39	52.02	52.52	159,014
22 Jul 24	52.62000 +0.09	53.38	51.50	52.53	144,683
19 Jul 24	52.53000 +0.38	53.35	51.70	51.78	165,786
18 Jul 24	52.15000 -1.02	54.80	50.51	53.17	331,386
17 Jul 24	53.17000 -4.43	57.52	52.52	57.31	285,546
16 Jul 24	57.60000 +4.48	58.60	53.50	53.91	280,778
15 Jul 24	53.12000 -1.66	55.17	53.06	54.21	169,149
12 Jul 24	54.78000 -0.25	58.17	54.65	56.43	246,420
11 Jul 24	55.03000 +5.96	56.64	50.12	50.23	538,896
10 Jul 24	49.07000 -9.40	56.76	49.01	56.03	1,005,931
09 Jul 24	58.47000 -3.49	62.42	57.50	62.00	385,993
08 Jul 24	61.96000 +2.83	62.28	58.96	60.04	292,442
05 Jul 24	59.13000 -1.48	61.08	58.10	61.00	177,194
03 Jul 24	60.61000 -0.57	61.99	60.05	61.61	156,933
02 Jul 24	61.18000 +0.78	62.69	60.25	60.66	252,634
01 Jul 24	60.40000 -2.69	63.80	60.23	63.45	331,418
28 Jun 24	63.09000 -19.30	68.95	60.19	68.52	1,425,095
27 Jun 24	82.39000 -1.43	84.11	80.97	83.95	125,703
26 Jun 24	83.82000 +0.43	83.88	81.70	83.41	116,913
25 Jun 24	83.39000 -2.82	86.88	82.97	86.00	154,795
24 Jun 24	86.21000 -1.82	87.60	85.02	87.60	119,315
21 Jun 24	88.03000 -0.21	90.02	85.14	88.02	201,157
20 Jun 24	88.24000 +1.46	90.92	86.90	87.31	158,444
18 Jun 24	86.78000 +3.32	89.25	83.66	83.66	164,056
17 Jun 24	83.46000 +0.76	84.24	80.22	82.83	129,579
14 Jun 24	82.70000 -0.01	82.95	80.42	82.47	161,351
13 Jun 24	82.71000 -2.71	85.88	81.13	85.88	176,267
12 Jun 24	85.42000 +2.16	86.78	83.96	85.00	111,139
11 Jun 24	83.26000 -6.14	89.00	83.15	88.97	210,188
10 Jun 24	89.40000 +1.56	91.06	87.35	87.35	268,634
07 Jun 24	87.84000 -6.35	94.66	87.83	92.65	438,991
06 Jun 24	94.19000 -6.43	100.05	93.92	100.03	108,212
05 Jun 24	100.62000 +3.32	103.62	96.51	98.21	98,030
04 Jun 24	97.30000 +0.27	97.73	96.11	96.50	66,297
03 Jun 24	97.03000 -2.88	100.01	95.59	100.01	143,995
31 May 24	99.91000 +0.40	101.04	96.93	100.08	96,605
30 May 24	99.51000 +0.88	100.60	97.50	98.33	90,525
29 May 24	98.63000 +1.62	99.92	95.16	96.09	80,848
28 May 24	97.01000 +0.92	97.96	96.11	97.01	102,586
24 May 24	96.09000 +0.85	98.09	94.83	96.37	73,865
23 May 24	95.24000 -1.76	97.56	94.39	97.56	111,506
22 May 24	97.00000 -2.37	100.50	96.56	100.36	135,511
21 May 24	99.37000 -4.48	103.02	97.90	102.41	175,762
20 May 24	103.85000 -7.61	112.61	103.23	111.69	133,545
17 May 24	111.46000 -4.62	116.09	110.08	116.09	98,164
16 May 24	116.08000 +9.39	117.76	105.76	106.59	219,515
15 May 24	106.69000 +1.82	107.60	102.51	106.14	99,520
14 May 24	104.87000 -1.42	109.79	104.52	106.99	204,774
13 May 24	106.29000 -5.61	121.99	106.26	112.03	186,009
10 May 24	111.90000 +5.75	112.97	107.53	107.53	185,739
09 May 24	106.15000 +1.63	108.22	104.44	105.40	65,116
08 May 24	104.52000 -2.31	107.08	102.39	106.00	70,313
07 May 24	106.83000 +0.53	107.76	104.49	106.30	59,692
06 May 24	106.30000 +0.38	107.93	105.44	105.44	75,834
03 May 24	105.92000 -0.29	109.48	105.33	108.50	87,451
02 May 24	106.21000 +3.71	107.19	102.89	103.77	105,664
01 May 24	102.50000 -7.58	109.88	102.14	109.88	117,751
30 Apr 24	110.08000 -0.72	111.89	109.11	110.05	78,426
29 Apr 24	110.80000 -3.16	115.19	110.79	113.96	78,641
26 Apr 24	113.96000 +4.65	114.00	110.49	110.49	66,470
25 Apr 24	109.31000 +0.31	110.86	105.53	107.25	89,746
24 Apr 24	109.00000 -2.76	112.35	108.42	110.06	81,545
23 Apr 24	111.76000 +1.88	112.71	109.93	109.93	52,782
22 Apr 24	109.88000 +1.90	110.38	106.54	108.22	97,460
19 Apr 24	107.98000 -1.06	109.59	107.08	108.31	112,595
18 Apr 24	109.04000 -0.96	111.90	108.28	109.90	108,097
17 Apr 24	110.00000 -0.18	113.00	109.78	110.79	113,725
16 Apr 24	110.18000 +0.13	111.56	107.48	108.66	127,916
15 Apr 24	110.05000 -0.61	111.82	109.33	110.66	133,579
12 Apr 24	110.66000 -2.40	113.00	109.43	112.07	85,015
11 Apr 24	113.06000 -0.74	115.00	111.10	113.91	127,572
10 Apr 24	113.80000 -1.90	116.14	109.98	109.98	223,715
09 Apr 24	115.70000 +1.19	119.37	114.09	114.25	241,074
08 Apr 24	114.51000 +4.46	116.31	109.03	109.95	212,540
05 Apr 24	110.05000 +6.20	116.47	109.00	111.01	609,193
04 Apr 24	103.85000 -0.31	105.12	101.57	105.00	270,497
03 Apr 24	104.16000 -3.34	107.29	101.14	107.24	176,053
02 Apr 24	107.50000 -3.87	112.35	106.42	112.35	161,648
01 Apr 24	111.37000 -3.79	117.40	109.18	117.40	210,461
28 Mar 24	115.16000 -4.82	122.81	114.19	120.43	171,217
27 Mar 24	119.98000 +7.88	122.41	113.74	113.74	148,849
26 Mar 24	112.10000 -3.69	118.96	112.01	116.88	102,819
25 Mar 24	115.79000 +0.17	119.00	114.57	116.39	107,282
22 Mar 24	115.62000 +8.54	117.55	107.10	108.07	142,425
21 Mar 24	107.08000 -1.25	111.36	105.88	108.93	121,681
20 Mar 24	108.33000 -1.76	111.82	107.25	110.20	93,503
19 Mar 24	110.09000 +9.21	110.71	99.77	99.77	224,000
18 Mar 24	100.88000 +0.70	102.11	98.02	101.79	56,248
15 Mar 24	100.18000 +1.50	102.56	98.15	98.29	74,096
14 Mar 24	98.68000 -2.28	102.00	97.09	100.96	55,213
13 Mar 24	100.96000 +3.95	101.90	96.38	96.61	71,477
12 Mar 24	97.01000 +4.44	97.55	90.92	92.21	63,866
11 Mar 24	92.57000 -3.31	95.64	92.25	95.64	58,010
08 Mar 24	95.88000 +3.33	97.05	94.04	94.04	59,786
07 Mar 24	92.55000 +0.72	93.94	92.47	92.95	28,893
06 Mar 24	91.83000 -1.68	94.60	91.13	93.51	68,335
05 Mar 24	93.51000 -1.39	95.92	92.33	93.95	68,974
04 Mar 24	94.90000 -0.35	96.62	92.39	94.92	140,730
01 Mar 24	95.25000 +0.22	96.93	94.57	95.49	53,354
29 Feb 24	95.03000 +2.06	96.00	93.66	94.83	59,318
28 Feb 24	92.97000 -4.71	97.48	92.55	96.50	59,298
27 Feb 24	97.68000 +2.80	97.92	94.82	95.32	55,276
26 Feb 24	94.88000 -4.36	99.71	94.65	98.33	70,065
23 Feb 24	99.24000 -0.45	100.76	97.66	99.61	40,048
22 Feb 24	99.69000 +1.41	100.99	98.66	99.33	66,253
21 Feb 24	98.28000 -0.41	100.02	97.00	98.63	83,009
20 Feb 24	98.69000 -4.38	102.49	98.19	102.44	53,275
16 Feb 24	103.07000 -0.42	104.48	101.50	102.85	55,256
15 Feb 24	103.49000 +4.00	104.86	99.82	99.82	75,809
14 Feb 24	99.49000 -1.51	102.65	98.30	102.65	72,591
13 Feb 24	101.00000 -6.34	104.70	100.83	102.52	100,612
12 Feb 24	107.34000 +3.68	108.22	103.10	103.10	90,404
09 Feb 24	103.66000 +1.04	104.15	100.55	101.92	110,803
08 Feb 24	102.62000 +3.47	103.16	98.93	99.72	73,036
07 Feb 24	99.15000 +3.84	99.17	95.26	95.93	66,259
06 Feb 24	95.31000 -3.58	99.26	95.18	98.59	86,468
05 Feb 24	98.89000 +1.09	99.45	95.16	96.83	106,625
02 Feb 24	97.80000 -3.94	100.46	97.49	100.00	112,121
01 Feb 24	101.74000 +3.61	101.83	96.60	99.45	101,264
31 Jan 24	98.13000 +0.96	101.65	96.96	97.18	190,651
30 Jan 24	97.17000 +1.44	98.58	90.55	95.75	121,730
29 Jan 24	95.73000 +4.46	95.79	91.25	91.89	135,762
26 Jan 24	91.27000 +0.09	92.69	91.05	91.50	103,330
25 Jan 24	91.18000 +0.43	92.87	90.43	91.72	77,952
24 Jan 24	90.75000 +0.12	93.93	90.02	92.32	73,901
23 Jan 24	90.63000 +0.62	91.54	90.00	91.54	73,006
22 Jan 24	90.01000 -1.41	93.21	89.50	91.00	88,863
19 Jan 24	91.42000 +3.34	92.32	87.09	88.06	117,245
18 Jan 24	88.08000 -2.31	91.44	87.72	90.73	92,149
17 Jan 24	90.39000 +1.05	90.40	86.88	87.01	89,928
16 Jan 24	89.34000 +0.79	90.18	87.20	87.26	85,678
12 Jan 24	88.55000 -0.23	94.32	88.07	91.17	159,947
11 Jan 24	88.78000 -4.22	93.00	88.16	92.84	105,129
10 Jan 24	93.00000 -3.17	96.16	90.93	95.15	138,571
09 Jan 24	96.17000 +5.96	97.91	89.40	89.47	205,002
08 Jan 24	90.21000 +2.44	90.22	86.66	87.45	255,495
05 Jan 24	87.77000 +13.18	92.51	74.52	74.52	575,833
04 Jan 24	74.59000 +0.89	75.18	73.29	73.92	185,070
03 Jan 24	73.70000 +0.48	74.98	70.01	71.76	187,388
02 Jan 24	73.22000 -2.78	76.86	73.07	75.26	192,051
29 Dec 23	76.00000 -2.13	78.13	75.00	78.13	57,767
28 Dec 23	78.13000 -0.87	80.54	77.23	78.88	138,873
27 Dec 23	79.00000 +1.86	79.64	77.97	78.24	124,577
26 Dec 23	77.14000 +0.14	77.90	75.16	77.09	103,930
22 Dec 23	77.00000 +3.40	77.01	73.50	74.44	169,166
21 Dec 23	73.60000 +3.09	74.19	71.20	72.27	72,807
20 Dec 23	70.51000 +0.09	72.24	68.89	70.45	137,735
19 Dec 23	70.42000 +1.13	71.84	68.92	69.99	118,822
18 Dec 23	69.29000 +0.30	69.62	68.11	69.54	117,723
15 Dec 23	68.99000 -1.01	70.83	68.22	70.44	151,776
14 Dec 23	70.00000 +4.74	70.27	66.26	66.26	152,568
13 Dec 23	65.26000 +1.33	65.32	60.96	63.59	87,354
12 Dec 23	63.93000 +3.37	64.17	60.13	60.56	71,595
11 Dec 23	60.56000 -0.08	60.70	59.44	60.62	81,266
08 Dec 23	60.64000 -0.52	61.93	59.76	61.16	60,919
07 Dec 23	61.16000 +0.37	61.83	59.96	61.05	50,622
06 Dec 23	60.79000 -0.34	63.12	60.38	61.77	71,603
05 Dec 23	61.13000 -1.90	63.36	61.13	62.95	60,689
04 Dec 23	63.03000 -1.13	66.00	62.88	63.80	82,147
01 Dec 23	64.16000 +1.68	64.31	62.10	62.14	68,827
30 Nov 23	62.48000 +0.29	62.71	60.92	62.19	105,747
29 Nov 23	62.19000 -0.23	63.92	61.34	62.76	71,860
28 Nov 23	62.42000 +0.31	63.36	61.70	61.96	69,825
27 Nov 23	62.11000 -0.73	63.04	61.20	63.04	85,063
24 Nov 23	62.84000 +0.39	63.18	61.38	62.74	50,071
22 Nov 23	62.45000 +0.48	63.56	61.43	61.90	122,252
21 Nov 23	61.97000 -0.10	62.91	61.40	61.75	84,609
20 Nov 23	62.07000 -2.38	65.44	60.99	64.57	121,350
17 Nov 23	64.45000 +3.08	65.39	61.95	61.96	229,280
16 Nov 23	61.37000 +2.55	61.46	58.03	59.11	120,005
15 Nov 23	58.82000 +1.52	60.94	57.61	58.00	113,777
14 Nov 23	57.30000 +4.59	57.70	53.79	55.12	163,245
13 Nov 23	52.71000 +0.45	53.20	51.02	51.20	151,444
10 Nov 23	52.26000 -4.10	56.74	51.79	56.36	272,557
09 Nov 23	56.36000 -6.64	57.85	53.74	55.00	485,909
08 Nov 23	63.00000 -0.01	64.57	61.34	63.85	146,060
07 Nov 23	63.01000 -0.45	65.23	62.57	63.69	77,337
06 Nov 23	63.46000 -2.72	69.36	62.72	66.18	151,359
03 Nov 23	66.18000 +6.48	66.71	60.76	61.00	253,802
02 Nov 23	59.70000 +3.01	60.78	57.50	57.70	151,888
01 Nov 23	56.69000 -0.45	57.47	55.00	56.75	94,084
31 Oct 23	57.14000 -0.11	59.03	56.50	57.25	133,565
30 Oct 23	57.25000 -4.61	62.90	56.81	62.86	220,109
27 Oct 23	61.86000 -2.91	65.11	61.86	64.77	117,098
26 Oct 23	64.77000 +0.06	66.36	64.52	65.19	65,037
25 Oct 23	64.71000 -1.19	66.73	63.96	65.42	77,366
24 Oct 23	65.90000 -0.76	68.41	64.81	67.60	124,125
23 Oct 23	66.66000 +1.68	67.09	63.30	63.98	76,602
20 Oct 23	64.98000 +0.29	66.38	63.77	64.67	83,991
19 Oct 23	64.69000 +0.95	65.76	63.51	64.14	45,985
18 Oct 23	63.74000 -0.66	63.90	62.68	63.90	83,731
17 Oct 23	64.40000 +0.88	66.09	61.74	62.81	94,271
16 Oct 23	63.52000 +2.13	64.18	62.50	62.50	90,611
13 Oct 23	61.39000 -3.32	64.21	60.25	63.89	218,275
12 Oct 23	64.71000 -6.31	71.09	64.33	71.09	109,118
11 Oct 23	71.02000 -0.38	71.68	70.00	71.65	71,678
10 Oct 23	71.40000 +1.65	72.72	70.00	70.00	109,452
09 Oct 23	69.75000 +0.40	70.02	67.25	68.29	84,783
06 Oct 23	69.35000 +2.15	73.46	66.74	67.00	210,279
05 Oct 23	67.20000 +0.69	67.82	65.88	66.50	88,839
04 Oct 23	66.51000 +2.48	67.00	63.30	64.00	117,400
03 Oct 23	64.03000 -1.58	66.21	63.83	65.50	127,562
02 Oct 23	65.61000 -0.51	67.96	65.03	66.13	125,567
29 Sep 23	66.12000 -0.27	68.55	65.46	67.38	117,831
28 Sep 23	66.39000 +0.70	67.42	64.16	65.67	187,302
27 Sep 23	65.69000 -1.03	68.33	65.22	67.15	175,149
26 Sep 23	66.72000 -2.31	69.56	66.44	68.70	128,061
25 Sep 23	69.03000 +0.34	69.71	67.11	67.81	133,451
22 Sep 23	68.69000 -0.80	70.08	68.12	70.08	72,591
21 Sep 23	69.49000 -0.82	70.46	68.59	69.94	114,470
20 Sep 23	70.31000 -5.40	76.64	68.57	76.00	167,111
19 Sep 23	75.71000 +1.91	76.45	73.52	73.55	124,340
18 Sep 23	73.80000 -2.95	76.01	73.60	75.63	128,548
15 Sep 23	76.75000 -3.03	80.05	75.71	79.85	160,985
14 Sep 23	79.78000 +2.24	79.97	77.57	78.20	116,063
13 Sep 23	77.54000 -0.89	79.39	77.46	78.33	87,078
12 Sep 23	78.43000 -0.47	80.77	78.32	78.88	87,845
11 Sep 23	78.90000 -2.81	83.20	78.05	82.65	120,338
08 Sep 23	81.71000 +0.73	84.61	81.59	81.63	91,618
07 Sep 23	80.98000 -1.47	81.79	80.11	81.37	94,930
06 Sep 23	82.45000 -1.02	83.52	81.43	83.45	60,252
05 Sep 23	83.47000 -3.19	86.49	83.12	86.24	90,523
01 Sep 23	86.66000 -0.71	89.01	86.29	88.22	55,163
31 Aug 23	87.37000 -1.45	89.75	87.14	88.62	61,622
30 Aug 23	88.82000 +2.52	89.35	85.57	85.80	105,515
29 Aug 23	86.30000 -0.61	87.80	85.24	86.91	75,284
28 Aug 23	86.91000 +0.15	90.00	86.48	86.84	72,146
25 Aug 23	86.76000 -4.55	91.31	86.66	91.31	124,758
24 Aug 23	91.31000 -0.63	92.98	90.02	91.60	81,373
23 Aug 23	91.94000 +3.18	92.04	87.80	89.00	59,177
22 Aug 23	88.76000 +0.25	90.19	86.82	89.64	45,908
21 Aug 23	88.51000 +1.71	90.52	86.97	86.97	61,034
18 Aug 23	86.80000 +2.94	87.50	83.01	83.14	99,637
17 Aug 23	83.86000 -4.10	88.20	82.65	87.76	145,527
16 Aug 23	87.96000 -2.26	91.18	87.20	90.00	120,755
15 Aug 23	90.22000 -3.26	92.98	88.71	92.76	137,052
14 Aug 23	93.48000 -0.17	93.48	91.74	93.03	53,140
11 Aug 23	93.65000 -1.18	95.00	92.92	94.07	68,427
10 Aug 23	94.83000 +2.10	95.07	93.03	93.53	47,319
09 Aug 23	92.73000 -2.64	95.59	92.18	95.32	59,758
08 Aug 23	95.37000 +0.83	96.63	92.94	93.38	55,661
07 Aug 23	94.54000 +2.01	94.61	91.89	92.66	61,568
04 Aug 23	92.53000 -1.22	94.71	92.26	94.71	48,547
03 Aug 23	93.75000 -1.96	95.49	92.60	94.81	84,697
02 Aug 23	95.71000 -1.85	98.07	95.17	97.30	70,608
01 Aug 23	97.56000 -1.95	101.18	96.91	98.68	117,271
31 Jul 23	99.51000 +3.86	99.70	96.27	96.40	107,673
28 Jul 23	95.65000 +1.01	97.90	95.21	95.55	68,330
27 Jul 23	94.64000 -3.84	100.41	94.64	98.62	97,249
26 Jul 23	98.48000 +2.91	99.77	95.68	95.68	68,595
25 Jul 23	95.57000 -0.50	99.33	95.22	96.08	111,974
24 Jul 23	96.07000 +1.08	96.84	92.83	94.99	147,520
21 Jul 23	94.99000 -0.34	95.70	92.49	95.70	116,920
20 Jul 23	95.33000 -4.11	100.12	94.46	98.77	147,029
19 Jul 23	99.44000 -3.76	104.59	99.12	103.20	123,959
18 Jul 23	103.20000 -0.17	104.49	102.25	103.07	121,950
17 Jul 23	103.37000 +0.30	105.36	102.65	103.45	105,883
14 Jul 23	103.07000 -5.85	110.00	101.65	108.99	185,572
13 Jul 23	108.92000 +5.81	108.92	103.16	103.16	145,452
12 Jul 23	103.11000 -1.50	106.07	102.11	106.07	145,578
11 Jul 23	104.61000 -2.79	108.31	101.09	107.41	195,769
10 Jul 23	107.40000 +7.33	108.93	99.69	99.69	370,545
07 Jul 23	100.07000 +14.82	101.99	85.20	85.70	442,202
06 Jul 23	85.25000 -2.32	87.22	85.08	87.22	193,821
05 Jul 23	87.57000 -3.78	91.25	86.32	91.25	126,946
03 Jul 23	91.35000 -1.60	92.95	90.03	92.87	58,454
30 Jun 23	92.95000 +1.30	94.09	91.92	92.19	165,184
29 Jun 23	91.65000 +0.99	93.93	90.66	90.66	108,420
28 Jun 23	90.66000 +1.31	92.88	88.93	88.93	83,885
27 Jun 23	89.35000 +3.59	89.64	85.89	85.89	69,323
26 Jun 23	85.76000 -0.67	87.99	85.57	85.76	69,844
23 Jun 23	86.43000 -0.14	87.60	83.02	84.99	281,525
22 Jun 23	86.57000 -2.39	88.52	85.47	88.08	95,482
21 Jun 23	88.96000 +0.87	90.64	86.66	88.01	140,581
20 Jun 23	88.09000 +3.63	88.50	83.60	84.26	107,509
16 Jun 23	84.46000 -0.23	85.51	83.79	85.51	164,547
15 Jun 23	84.69000 +0.69	85.21	83.88	83.88	94,944
14 Jun 23	84.00000 +1.18	85.28	81.46	82.60	136,458
13 Jun 23	82.82000 -1.29	85.40	82.59	84.37	100,026
12 Jun 23	84.11000 -0.16	85.22	84.08	84.24	70,877
09 Jun 23	84.27000 -0.49	85.37	83.22	85.37	85,185
08 Jun 23	84.76000 -0.91	86.34	84.14	85.43	124,008
07 Jun 23	85.67000 +1.92	88.49	83.75	83.75	110,767
06 Jun 23	83.75000 -1.65	87.04	83.42	84.68	102,613
05 Jun 23	85.40000 +3.11	86.14	81.02	82.25	148,437
02 Jun 23	82.29000 -2.18	85.90	81.96	84.12	100,842
01 Jun 23	84.47000 +2.98	84.99	81.13	81.13	121,487
31 May 23	81.49000 -1.73	83.37	80.58	83.19	92,746
30 May 23	83.22000 +3.19	83.30	80.04	80.43	101,407
26 May 23	80.03000 +4.97	81.66	74.55	74.95	135,316
25 May 23	75.06000 +1.60	75.36	72.86	73.90	103,530
24 May 23	73.46000 +2.07	73.80	70.05	70.58	109,445
23 May 23	71.39000 +0.31	72.84	69.94	71.19	83,665
22 May 23	71.08000 +1.60	71.90	66.38	69.83	119,591
19 May 23	69.48000 +0.67	69.88	67.74	69.38	65,842
18 May 23	68.81000 +0.81	68.99	66.22	68.71	116,445
17 May 23	68.00000 +3.00	68.80	64.90	65.18	116,220
16 May 23	65.00000 -1.21	66.82	63.68	65.48	129,054
15 May 23	66.21000 +1.36	66.62	64.78	65.11	80,455
12 May 23	64.85000 -1.41	67.14	61.28	66.22	172,114
11 May 23	66.26000 +0.54	66.91	63.76	65.40	86,110
10 May 23	65.72000 -0.58	67.23	64.94	66.82	84,240
09 May 23	66.30000 +2.19	67.41	63.09	63.64	76,678
08 May 23	64.11000 -1.33	66.95	63.13	65.57	88,625
05 May 23	65.44000 -0.47	67.71	65.25	66.39	91,624
04 May 23	65.91000 -0.09	67.77	65.69	66.29	132,614
03 May 23	66.00000 +0.15	66.58	63.17	65.55	127,722
02 May 23	65.85000 -2.58	68.83	65.84	68.83	92,396
01 May 23	68.43000 -0.49	70.53	67.04	68.91	113,934
28 Apr 23	68.92000 +3.05	69.72	64.34	65.93	129,830
27 Apr 23	65.87000 -0.01	66.89	64.52	66.40	81,154
26 Apr 23	65.88000 -1.01	67.55	65.23	66.20	148,501
25 Apr 23	66.89000 +0.37	67.38	65.75	66.16	154,100
24 Apr 23	66.52000 -0.84	67.27	65.67	67.27	64,876
21 Apr 23	67.36000 +0.72	67.79	65.00	66.50	88,963
20 Apr 23	66.64000 +0.44	67.84	65.43	65.45	98,393
19 Apr 23	66.20000 +1.27	66.65	61.98	64.55	141,351
18 Apr 23	64.93000 -0.77	67.79	64.04	66.39	134,062
17 Apr 23	65.70000 +0.87	68.48	65.27	65.27	165,533
14 Apr 23	64.83000 +1.27	65.14	60.37	64.73	362,254
13 Apr 23	63.56000 -2.60	66.97	62.88	66.97	208,936
12 Apr 23	66.16500 -6.81	73.53	65.44	72.85	384,039
11 Apr 23	72.97000 +15.94	73.74	58.10	59.42	1,816,500
10 Apr 23	57.03000 +1.53	57.70	54.00	55.21	243,049
06 Apr 23	55.50000 -1.03	57.35	53.90	56.40	443,695
05 Apr 23	56.53000 -10.77	72.98	55.23	72.05	526,555
04 Apr 23	67.30000 +0.86	68.25	65.91	67.28	223,141
03 Apr 23	66.44000 +0.60	67.27	64.87	65.84	142,293
31 Mar 23	65.84000 +0.25	67.00	64.85	66.05	130,379
30 Mar 23	65.59000 +0.91	66.98	64.00	65.38	135,606
29 Mar 23	64.68000 +3.18	65.34	61.32	62.06	114,723
28 Mar 23	61.50000 +0.55	61.84	58.90	60.59	187,250
27 Mar 23	60.95000 -6.44	68.00	59.91	67.83	311,440
24 Mar 23	67.39000 +0.42	68.07	64.95	66.63	219,622
23 Mar 23	66.97000 +2.48	70.00	65.50	65.50	247,803
22 Mar 23	64.49000 +0.25	66.64	61.80	63.95	130,573
21 Mar 23	64.24000 +2.57	64.63	62.52	62.97	196,906
20 Mar 23	61.67000 -1.05	63.21	61.45	63.13	150,944
17 Mar 23	62.72000 -2.91	65.61	61.85	65.01	197,610
16 Mar 23	65.63000 +0.83	66.09	63.58	64.12	113,289
15 Mar 23	64.80000 +0.66	65.32	62.50	62.55	152,625
14 Mar 23	64.14000 +0.14	67.70	62.89	65.57	94,989
13 Mar 23	64.00000 -2.69	67.13	63.47	65.02	145,276
10 Mar 23	66.69000 -0.44	68.42	65.54	66.90	154,955
09 Mar 23	67.13000 -0.06	68.68	66.59	67.19	95,138
08 Mar 23	67.19000 +0.39	67.93	65.73	66.49	120,055
07 Mar 23	66.80000 -2.28	72.36	66.61	68.89	267,624
06 Mar 23	69.08000 +1.06	69.98	68.01	68.20	126,507
03 Mar 23	68.02000 +4.38	68.34	63.67	64.12	179,708
02 Mar 23	63.64000 +0.10	65.17	62.66	62.66	88,789
01 Mar 23	63.54000 +0.92	64.87	62.00	62.50	122,325
28 Feb 23	62.62000 +1.84	64.51	60.96	60.96	152,386
27 Feb 23	60.78000 -0.75	64.16	60.59	61.86	105,925
24 Feb 23	61.53000 -0.32	62.74	59.95	60.69	122,070
23 Feb 23	61.85000 +0.45	63.33	60.30	61.60	136,858
22 Feb 23	61.40000 +2.33	61.55	58.11	59.18	117,712
21 Feb 23	59.07000 -2.55	61.62	58.44	60.21	96,496
17 Feb 23	61.62000 +1.37	62.27	58.56	60.12	251,706
16 Feb 23	60.25000 -2.11	62.92	58.54	61.35	140,495
15 Feb 23	62.36000 +4.20	64.10	58.97	59.45	279,681
14 Feb 23	58.16000 +1.42	58.81	55.57	56.16	117,527
13 Feb 23	56.74000 +0.97	57.87	55.16	55.98	89,553
10 Feb 23	55.77000 -0.76	57.14	55.31	56.58	111,193
09 Feb 23	56.53000 -2.37	59.70	56.12	59.44	99,833
08 Feb 23	58.90000 -2.24	61.15	58.60	60.87	72,015
07 Feb 23	61.14000 -1.22	62.71	59.79	61.62	129,318
06 Feb 23	62.36000 +0.58	63.03	61.09	61.58	97,155
03 Feb 23	61.78000 -0.40	63.46	60.48	61.18	150,660
02 Feb 23	62.18000 +0.29	64.35	61.57	62.03	132,442
01 Feb 23	61.89000 -0.25	62.60	59.50	62.06	148,061
31 Jan 23	62.14000 +1.71	63.86	60.69	61.30	83,450
30 Jan 23	60.43000 -1.11	62.45	59.51	60.04	168,987
27 Jan 23	61.54000 +3.94	62.34	57.18	57.67	127,744
26 Jan 23	57.60000 +0.13	59.00	56.73	57.87	95,868
25 Jan 23	57.47000 +0.95	58.23	53.76	55.89	148,143
24 Jan 23	56.52000 -1.56	58.80	55.51	58.80	167,332
23 Jan 23	58.08000 +0.89	58.33	56.04	57.23	88,851
20 Jan 23	57.19000 +3.99	57.91	53.61	54.15	91,152
19 Jan 23	53.20000 -1.75	55.35	52.18	54.28	139,406
18 Jan 23	54.95000 -2.52	58.41	53.46	57.87	141,467
17 Jan 23	57.47000 +0.01	59.46	56.66	57.38	122,793
13 Jan 23	57.46000 +3.13	58.39	54.24	54.24	160,600
12 Jan 23	54.33000 -0.75	55.18	52.80	55.17	171,282
11 Jan 23	55.08000 +3.86	55.32	51.05	52.17	268,244
10 Jan 23	51.22000 +8.20	53.00	43.00	43.00	535,552
09 Jan 23	43.02000 +3.14	44.47	40.73	40.92	380,027
06 Jan 23	39.88000 -8.51	42.56	37.97	40.50	992,440
05 Jan 23	48.39000 -1.81	50.67	47.94	49.66	242,432
04 Jan 23	50.20000 +2.90	51.42	47.35	47.68	192,117
03 Jan 23	47.30000 -0.38	49.99	46.24	48.64	162,573
30 Dec 22	47.68000 +0.40	48.06	46.61	47.11	179,270
29 Dec 22	47.28000 +0.33	48.18	46.76	47.02	110,031
28 Dec 22	46.95000 -2.27	49.24	46.51	49.13	103,753
27 Dec 22	49.22000 -1.85	51.00	48.64	50.99	123,612
23 Dec 22	51.07000 -2.39	53.87	50.82	53.24	102,217
22 Dec 22	53.46000 +0.37	54.88	52.00	52.74	86,458
21 Dec 22	53.09000 +0.25	53.69	51.00	53.41	202,660
20 Dec 22	52.84000 -0.57	55.27	52.65	52.65	98,298
19 Dec 22	53.41000 -3.92	57.69	51.37	57.34	251,994
16 Dec 22	57.33000 -3.99	61.03	57.16	60.33	117,388
15 Dec 22	61.32000 -1.17	63.14	60.50	61.49	73,888
14 Dec 22	62.49000 -0.98	64.11	60.78	63.84	85,665
13 Dec 22	63.47000 +0.71	66.48	61.80	65.43	78,495
12 Dec 22	62.76000 +0.23	63.56	61.60	62.65	47,417
09 Dec 22	62.53000 -1.75	63.94	61.94	63.34	59,939
08 Dec 22	64.28000 +0.98	65.03	63.15	64.03	90,872
07 Dec 22	63.30000 -0.34	64.74	62.67	63.54	85,099
06 Dec 22	63.64000 -0.30	65.00	63.08	64.43	76,651
05 Dec 22	63.94000 -5.34	69.07	63.05	69.07	108,221
02 Dec 22	69.28000 +0.03	69.86	66.51	67.59	78,850
01 Dec 22	69.25000 +3.55	70.09	65.25	66.37	139,964
30 Nov 22	65.70000 +1.89	67.16	63.38	64.43	140,360
29 Nov 22	63.81000 -1.21	65.25	63.05	65.02	71,214
28 Nov 22	65.02000 -0.43	66.20	64.71	64.89	44,874
25 Nov 22	65.45000 +0.28	66.37	64.57	65.34	25,559
23 Nov 22	65.17000 +1.71	66.22	63.05	63.69	48,446
22 Nov 22	63.46000 -1.13	64.85	63.05	63.91	60,873
21 Nov 22	64.59000 +1.21	65.54	61.73	63.24	68,203
18 Nov 22	63.38000 -0.16	65.29	61.80	65.29	110,533
17 Nov 22	63.54000 -4.77	67.42	61.96	67.09	110,889
16 Nov 22	68.31000 +3.72	69.68	62.57	63.91	89,397
15 Nov 22	64.59000 -0.93	68.86	63.76	66.10	91,322
14 Nov 22	65.52000 -0.30	66.42	58.88	65.11	200,503
11 Nov 22	65.82000 -5.77	72.50	63.66	64.50	301,402
10 Nov 22	71.59000 +7.70	72.00	64.50	66.76	189,086
09 Nov 22	63.89000 -1.11	65.83	63.34	64.82	90,760
08 Nov 22	65.00000 -3.86	68.29	63.00	66.26	148,536
14 Oct 22	68.86000 -4.95	75.20	68.46	74.79	45,084
13 Oct 22	73.81000 +4.19	76.17	67.50	69.18	82,173
12 Oct 22	69.62000 -2.72	72.00	69.46	72.00	42,824
11 Oct 22	72.34000 -0.15	73.58	69.81	72.01	39,305
10 Oct 22	72.49000 -1.19	74.38	71.53	73.20	57,909
07 Oct 22	73.68000 -0.87	74.68	71.50	73.29	66,114
06 Oct 22	74.55000 +0.76	75.96	72.22	74.13	42,458
05 Oct 22	73.79000 -2.14	75.20	72.00	74.59	48,704
04 Oct 22	75.93000 +4.58	78.07	72.09	72.88	106,787
03 Oct 22	71.35000 -2.23	74.67	69.25	74.07	82,417
30 Sep 22	73.58000 +0.38	74.80	71.40	72.98	126,641
29 Sep 22	73.20000 -1.22	74.60	71.53	73.72	55,548
28 Sep 22	74.42000 +2.95	75.55	71.22	71.51	95,361
27 Sep 22	71.47000 +3.64	72.25	67.44	68.77	107,357
26 Sep 22	67.83000 +2.91	69.13	64.82	64.82	72,890
23 Sep 22	64.92000 -1.26	66.77	64.45	66.07	89,872
22 Sep 22	66.18000 -4.68	71.44	65.90	71.42	87,160
21 Sep 22	70.86000 +0.60	74.33	69.08	70.26	99,194
20 Sep 22	70.26000 -0.41	70.65	68.30	70.65	84,715
19 Sep 22	70.67000 -0.47	71.71	69.40	70.66	110,451
16 Sep 22	71.14000 -0.70	71.17	69.00	70.64	137,287
15 Sep 22	71.84000 -1.10	74.43	71.48	72.48	47,154
14 Sep 22	72.94000 +0.29	73.89	71.41	72.96	70,336
13 Sep 22	72.65000 -2.58	74.42	72.00	72.50	90,900
12 Sep 22	75.23000 -0.16	76.63	74.50	76.11	44,085
09 Sep 22	75.39000 +2.39	76.76	73.03	74.23	44,859
08 Sep 22	73.00000 -1.27	75.15	72.02	72.99	90,073
07 Sep 22	74.27000 +2.15	75.12	72.00	72.09	141,191
06 Sep 22	72.12000 -3.90	76.49	71.81	76.49	76,596
02 Sep 22	76.02000 +0.13	77.00	74.15	77.00	58,399
01 Sep 22	75.89000 +1.13	75.89	71.76	73.50	66,455
31 Aug 22	74.76000 +0.50	77.29	74.50	75.33	63,840
30 Aug 22	74.26000 -8.76	83.63	73.72	83.31	153,388
29 Aug 22	83.02000 -1.23	84.88	82.84	83.00	129,084
26 Aug 22	84.25000 -0.73	86.24	82.54	84.34	86,792
25 Aug 22	84.98000 +1.75	85.22	83.30	83.74	59,421
24 Aug 22	83.23000 +0.12	85.30	82.81	83.18	64,193
23 Aug 22	83.11000 -0.26	85.91	82.28	83.31	59,589
22 Aug 22	83.37000 -0.69	84.02	79.33	83.28	129,955
19 Aug 22	84.06000 -7.05	90.44	83.73	90.07	85,887
18 Aug 22	91.11000 -0.53	92.50	90.29	91.46	121,624
17 Aug 22	91.64000 -0.27	93.25	90.11	90.58	143,961
16 Aug 22	91.91000 -3.78	96.34	90.41	95.22	141,453
15 Aug 22	95.69000 +2.48	96.60	92.89	92.89	72,315
12 Aug 22	93.21000 +0.45	93.77	91.47	92.00	66,996
11 Aug 22	92.76000 -0.09	94.04	91.15	93.82	118,124
10 Aug 22	92.85000 +3.05	94.12	90.65	91.50	140,704
09 Aug 22	89.80000 +2.50	89.94	85.87	86.82	89,062
08 Aug 22	87.30000 +2.42	90.71	85.67	85.67	70,523
05 Aug 22	84.88000 +0.35	85.47	81.85	83.35	78,033
04 Aug 22	84.53000 -1.63	87.83	83.53	86.03	114,673
03 Aug 22	86.16000 +0.21	87.44	83.89	87.44	77,800
02 Aug 22	85.95000 -1.56	89.81	83.36	84.54	204,239
01 Aug 22	87.51000 +3.07	87.60	82.74	84.00	109,758
29 Jul 22	84.44000 +4.96	84.74	78.45	79.81	123,545
28 Jul 22	79.48000 +5.48	80.00	72.99	73.58	105,381
27 Jul 22	74.00000 +1.80	75.65	72.09	72.88	130,967
26 Jul 22	72.20000 -0.02	72.91	69.40	71.16	54,671
25 Jul 22	72.22000 -2.41	74.24	71.09	74.24	115,880
22 Jul 22	74.63000 -2.16	77.43	74.26	76.96	69,722
21 Jul 22	76.79000 -1.40	78.41	74.05	78.10	90,122
20 Jul 22	78.19000 +0.59	79.43	76.64	77.22	93,655
19 Jul 22	77.60000 +0.15	79.97	76.76	79.00	105,309
18 Jul 22	77.45000 +0.26	78.49	76.92	78.13	77,054
15 Jul 22	77.19000 -0.15	78.50	76.47	77.90	70,145
14 Jul 22	77.34000 +0.20	77.95	74.40	77.00	69,080
13 Jul 22	77.14000 +3.72	77.73	70.88	71.49	158,321
12 Jul 22	73.42000 +0.96	74.99	71.02	72.46	169,707
11 Jul 22	72.46000 +0.17	76.98	68.76	68.76	357,936
08 Jul 22	72.29000 +18.19	73.65	58.04	58.04	668,577
07 Jul 22	54.10000 +3.69	54.91	49.44	50.48	168,470
06 Jul 22	50.41000 -2.59	53.92	49.77	52.94	120,465
05 Jul 22	53.00000 +2.64	53.08	49.05	49.13	68,267
01 Jul 22	50.36000 +0.83	50.68	48.16	49.34	65,002
30 Jun 22	49.53000 +1.95	49.95	45.56	46.44	77,697
29 Jun 22	47.58000 -0.83	48.05	45.01	48.05	50,837
28 Jun 22	48.41000 -1.66	51.15	47.98	50.50	84,612
27 Jun 22	50.07000 +0.38	50.42	47.78	49.92	47,565
24 Jun 22	49.69000 +3.50	49.76	46.27	46.50	94,346
23 Jun 22	46.19000 +2.68	46.56	41.72	43.53	68,491
22 Jun 22	43.51000 +1.56	43.62	40.87	40.87	61,121
21 Jun 22	41.95000 +1.03	42.27	40.03	41.62	72,262
17 Jun 22	40.92000 +1.93	41.87	39.07	39.69	47,624
16 Jun 22	38.99000 -2.62	39.93	38.04	39.93	73,016
15 Jun 22	41.61000 +1.96	42.41	40.25	40.25	83,873
14 Jun 22	39.65000 +0.33	40.08	38.87	39.66	72,418
13 Jun 22	39.32000 -1.61	40.39	38.17	39.50	130,259
10 Jun 22	40.93000 -3.07	42.85	40.41	42.46	31,899
09 Jun 22	44.00000 +0.13	44.33	42.10	43.25	47,603
08 Jun 22	43.87000 +0.78	44.99	42.72	42.96	58,493
07 Jun 22	43.09000 +1.68	43.98	39.96	40.35	94,445
06 Jun 22	41.41000 +2.87	41.62	38.62	39.17	69,437
03 Jun 22	38.54000 -1.60	39.28	37.00	39.17	61,139
02 Jun 22	40.14000 +3.75	40.22	35.60	35.96	50,328
01 Jun 22	36.39000 -1.30	37.97	35.90	37.97	36,502
31 May 22	37.69000 -0.23	38.22	36.94	37.86	41,829
27 May 22	37.92000 +2.33	38.33	35.82	36.27	59,375
26 May 22	35.59000 +1.75	36.20	34.16	34.16	89,920
25 May 22	33.84000 +1.48	34.42	31.36	31.87	78,392
24 May 22	32.36000 -1.64	33.44	31.31	33.12	71,578
23 May 22	34.00000 +1.90	34.06	31.96	32.85	62,228
20 May 22	32.10000 -1.75	35.55	30.95	34.39	76,122
19 May 22	33.85000 +0.92	34.25	32.25	32.25	48,635
18 May 22	32.93000 -2.68	34.59	32.02	34.59	68,020
17 May 22	35.61000 +1.58	35.79	33.63	35.45	68,649
16 May 22	34.03000 -2.96	36.93	33.53	36.93	60,286
13 May 22	36.99000 +1.47	38.14	36.10	36.55	55,100
12 May 22	35.52000 -0.31	36.74	34.29	35.24	114,925
11 May 22	35.83000 -2.00	39.60	35.24	37.64	53,688
10 May 22	37.83000 -0.21	40.01	36.53	39.57	91,950
09 May 22	38.04000 -3.57	40.52	37.28	40.52	126,788
06 May 22	41.61000 -0.24	42.40	40.32	41.85	55,253
05 May 22	41.85000 -2.33	44.29	41.00	43.02	60,555
04 May 22	44.18000 +0.09	44.93	41.61	44.89	76,466
03 May 22	44.09000 -4.30	48.42	43.45	48.42	86,448
02 May 22	48.39000 -1.79	50.99	46.79	50.00	99,555
29 Apr 22	50.18000 -2.21	52.81	50.00	51.39	44,750
28 Apr 22	52.39000 +3.05	52.69	48.97	49.38	30,593
27 Apr 22	49.34000 +1.36	50.94	48.00	48.00	41,585
26 Apr 22	47.98000 -5.10	52.37	47.83	52.37	69,477
25 Apr 22	53.08000 -0.95	54.75	52.11	53.13	82,987
22 Apr 22	54.03000 -1.34	55.89	53.35	55.36	61,079
21 Apr 22	55.37000 -2.13	58.95	54.50	58.30	51,029
20 Apr 22	57.50000 +1.27	57.97	56.03	56.60	47,693
19 Apr 22	56.23000 +0.35	56.88	54.01	55.83	56,811
18 Apr 22	55.88000 +0.29	56.71	54.62	54.93	35,332
14 Apr 22	55.59000 +1.77	55.72	53.60	54.20	66,513
13 Apr 22	53.82000 +2.52	54.89	51.34	51.44	37,277
12 Apr 22	51.30000 +0.58	53.63	50.95	52.04	46,424
11 Apr 22	50.72000 -0.93	52.02	50.07	50.54	49,935
08 Apr 22	51.65000 -7.04	58.70	49.88	58.70	247,828
07 Apr 22	58.69000 +4.00	58.97	55.12	55.34	82,377
06 Apr 22	54.69000 -1.98	55.68	52.80	55.25	82,296
05 Apr 22	56.67000 -0.71	58.70	56.00	57.08	59,812
04 Apr 22	57.38000 +1.43	57.83	54.76	55.95	36,112
01 Apr 22	55.95000 +0.80	56.02	54.00	55.37	54,523
31 Mar 22	55.15000 +0.04	57.49	54.95	54.95	32,900
30 Mar 22	55.11000 -2.12	57.65	55.01	57.19	41,804
29 Mar 22	57.23000 +2.98	58.97	54.75	54.75	59,246
28 Mar 22	54.25000 +2.46	54.33	51.71	52.14	35,433
25 Mar 22	51.79000 -2.44	54.28	51.24	54.28	29,437
24 Mar 22	54.23000 +2.87	54.37	50.04	51.85	39,206
23 Mar 22	51.36000 -2.53	54.33	51.19	53.53	33,416
22 Mar 22	53.89000 +1.73	54.76	52.39	52.39	28,174
21 Mar 22	52.16000 -2.58	54.72	50.77	54.72	39,249
18 Mar 22	54.74000 +2.21	55.00	52.21	52.42	95,435
17 Mar 22	52.53000 +0.29	53.44	51.11	51.39	47,280
16 Mar 22	52.24000 +3.26	52.54	50.00	50.14	55,213
15 Mar 22	48.98000 +1.99	50.46	46.40	46.97	53,405
14 Mar 22	46.99000 -2.54	50.53	46.54	49.92	40,649
11 Mar 22	49.53000 -0.87	51.95	48.49	50.98	32,218
10 Mar 22	50.40000 +1.85	50.96	46.93	47.24	69,294
09 Mar 22	48.55000 +3.34	49.41	46.25	47.65	57,934
08 Mar 22	45.21000 +0.94	47.77	43.33	44.06	83,621
07 Mar 22	44.27000 -4.53	49.14	44.08	48.50	86,973
04 Mar 22	48.80000 -0.38	50.44	46.92	48.69	70,391
03 Mar 22	49.18000 -3.28	52.76	49.01	52.40	67,166
02 Mar 22	52.46000 +1.15	53.65	51.63	51.63	40,927
01 Mar 22	51.31000 -1.39	53.33	50.05	52.62	47,569
28 Feb 22	52.70000 +1.02	54.64	50.03	50.96	47,998
25 Feb 22	51.68000 +0.27	52.11	48.50	51.84	60,785
24 Feb 22	51.41000 +4.65	51.57	43.53	43.89	80,886
23 Feb 22	46.76500 -3.01	50.28	46.60	50.28	33,225
22 Feb 22	49.78000 -1.53	51.64	47.93	51.22	61,368
18 Feb 22	51.31000 -1.34	53.79	50.72	52.15	56,560
17 Feb 22	52.65000 -0.04	53.90	51.62	52.11	64,837
16 Feb 22	52.69000 +1.49	53.41	50.03	50.47	71,249
15 Feb 22	51.20000 +2.14	52.22	49.98	50.20	90,450
14 Feb 22	49.06000 +0.00	51.32	48.57	49.07	39,205
11 Feb 22	49.06000 -2.12	52.49	48.08	50.92	131,805
10 Feb 22	51.18000 -0.07	54.65	49.82	49.82	99,328
09 Feb 22	51.25000 +2.99	51.63	48.83	49.51	128,197
08 Feb 22	48.26000 +1.54	48.59	46.02	46.29	39,599
07 Feb 22	46.72000 +1.29	48.74	45.84	45.97	69,233
04 Feb 22	45.43000 +2.21	46.10	42.97	42.98	55,108
03 Feb 22	43.22000 -0.73	44.44	40.99	42.54	66,094
02 Feb 22	43.95000 -1.92	47.05	42.91	46.69	61,169
01 Feb 22	45.87000 -0.28	48.91	44.53	46.53	100,353
31 Jan 22	46.15000 +3.29	46.20	42.59	42.73	161,400
28 Jan 22	42.86000 +2.73	43.09	37.60	40.37	207,394
27 Jan 22	40.13000 -2.38	43.03	39.04	43.03	165,188
26 Jan 22	42.51000 -1.27	47.19	41.10	45.28	98,784
25 Jan 22	43.78000 -1.38	45.19	42.58	43.64	85,948
24 Jan 22	45.16000 -0.68	45.85	40.62	44.06	196,646
21 Jan 22	45.84000 -1.11	48.01	44.55	46.19	195,244
20 Jan 22	46.95000 -2.89	51.62	46.41	50.53	135,634
19 Jan 22	49.84000 -1.01	51.49	49.25	51.18	66,177
18 Jan 22	50.85000 -4.12	54.04	50.40	53.76	75,935
14 Jan 22	54.97000 +0.34	55.31	52.61	53.71	74,906
13 Jan 22	54.63000 -1.73	59.17	54.02	57.09	77,101
12 Jan 22	56.36000 -2.27	59.91	55.86	59.17	83,161
11 Jan 22	58.63000 +3.28	60.21	53.00	56.09	144,804
10 Jan 22	55.35000 -0.33	56.73	54.03	55.76	135,797
07 Jan 22	55.68000 -14.32	70.00	51.17	70.00	457,406
06 Jan 22	70.00000 -1.78	74.54	68.52	72.75	168,457
05 Jan 22	71.78000 -4.58	77.66	71.14	77.11	107,505
04 Jan 22	76.36000 -2.93	82.00	74.25	79.64	78,975
03 Jan 22	79.29000 -1.55	85.62	77.99	81.61	86,055
31 Dec 21	80.84000 +1.72	83.00	78.37	78.37	70,314
30 Dec 21	79.12000 +2.06	80.73	77.06	77.06	68,203
29 Dec 21	77.06000 -0.52	80.40	76.13	77.32	41,400
28 Dec 21	77.58000 -0.99	80.55	76.42	79.20	42,731
27 Dec 21	78.57000 +0.60	79.56	76.24	78.06	38,834
23 Dec 21	77.97000 +0.41	78.99	74.28	77.90	51,240
22 Dec 21	77.56000 +4.32	79.57	73.00	73.14	71,760
21 Dec 21	73.24000 +5.53	75.40	68.47	68.47	76,366
20 Dec 21	67.71000 +2.73	68.56	62.00	62.48	71,625
17 Dec 21	64.98000 +2.20	65.41	60.26	62.10	86,881
16 Dec 21	62.78000 -5.56	71.00	62.08	69.57	122,937
15 Dec 21	68.34000 +3.53	69.21	63.72	64.50	63,358
14 Dec 21	64.81000 -1.17	66.96	63.01	65.19	39,869
13 Dec 21	65.98000 -1.45	68.16	64.57	67.02	31,194
10 Dec 21	67.43000 +0.44	68.00	65.00	67.45	35,473
09 Dec 21	66.99000 -3.98	71.53	66.76	70.04	24,730
08 Dec 21	70.97000 +4.96	72.51	66.93	67.06	59,285
07 Dec 21	66.01000 +3.70	67.16	62.50	64.07	57,495
06 Dec 21	62.31000 +3.51	63.38	57.47	59.01	41,404
03 Dec 21	58.80000 -5.03	64.14	57.17	64.14	86,360
02 Dec 21	63.83000 +5.40	64.85	59.07	59.07	72,617
01 Dec 21	58.43000 -5.17	65.91	58.15	65.18	60,121
30 Nov 21	63.60000 +0.30	64.00	59.83	63.41	125,914
29 Nov 21	63.30000 -1.99	67.01	62.22	66.21	99,805
26 Nov 21	65.29000 -0.20	65.48	60.51	64.00	57,388
24 Nov 21	65.49000 -3.99	67.98	64.49	67.97	58,764
23 Nov 21	69.48000 +0.37	69.90	66.06	69.31	47,052
22 Nov 21	69.11000 -2.23	74.05	68.01	71.57	64,915
19 Nov 21	71.34000 -0.13	74.99	70.00	71.47	90,709
18 Nov 21	71.47000 -8.44	80.45	70.82	79.68	120,935
17 Nov 21	79.91000 +4.23	81.47	74.37	75.56	80,964
16 Nov 21	75.68000 +5.02	77.99	68.90	70.11	152,909
15 Nov 21	70.66000 -0.28	70.74	67.57	69.97	127,066
12 Nov 21	70.94000 +16.44	70.99	57.19	57.19	394,114
11 Nov 21	54.50000 +2.42	56.73	49.56	51.99	114,000
10 Nov 21	52.08000 +2.21	52.09	48.55	48.71	40,311
09 Nov 21	49.87000 -0.07	50.86	48.32	50.86	27,014
08 Nov 21	49.94000 +0.47	51.93	49.02	49.50	57,871
05 Nov 21	49.47000 +3.30	49.49	45.50	46.90	38,112
04 Nov 21	46.17000 +0.89	46.49	45.11	45.39	13,501
03 Nov 21	45.28000 +0.22	46.85	44.43	44.69	30,952
02 Nov 21	45.06000 -0.41	45.14	43.86	45.08	24,230
01 Nov 21	45.47000 +2.89	45.77	42.40	42.87	43,687
29 Oct 21	42.58000 +0.48	43.32	41.53	42.31	24,166
28 Oct 21	42.10000 +0.55	43.50	40.33	42.00	55,714
27 Oct 21	41.55000 +0.07	43.91	41.00	41.82	39,464
26 Oct 21	41.48000 -2.43	44.97	41.15	44.49	81,747
25 Oct 21	43.91000 -1.26	45.88	42.97	45.11	81,465
22 Oct 21	45.17000 +0.66	45.81	43.66	44.67	21,203
21 Oct 21	44.51000 -0.72	46.26	44.10	45.19	59,923
20 Oct 21	45.23000 -1.22	46.71	45.12	46.10	48,727
19 Oct 21	46.45000 +0.00	47.40	45.15	46.53	15,576
18 Oct 21	46.45000 +0.70	46.59	44.84	45.66	24,123
15 Oct 21	45.75000 -2.34	48.60	45.67	48.60	43,017
14 Oct 21	48.09000 +2.18	48.73	45.95	46.86	41,619
13 Oct 21	45.91000 +0.10	46.46	44.69	45.76	23,437
12 Oct 21	45.81000 -0.50	46.65	45.24	46.65	15,828
11 Oct 21	46.31000 +0.17	48.29	45.73	46.16	34,935
08 Oct 21	46.14000 +1.74	47.47	44.42	44.48	42,687
07 Oct 21	44.40000 +0.13	47.00	43.64	44.70	60,008
06 Oct 21	44.27000 -0.24	44.93	43.37	44.33	24,311
05 Oct 21	44.51000 +0.25	46.48	44.26	44.59	30,656
04 Oct 21	44.26000 -3.09	47.22	43.52	47.22	49,275
01 Oct 21	47.35000 +3.67	47.82	43.55	44.21	50,382
30 Sep 21	43.68000 +0.31	45.27	43.27	43.50	43,401
29 Sep 21	43.37000 -2.22	46.46	42.71	46.26	46,231
28 Sep 21	45.59000 -2.09	47.40	44.73	47.29	36,810
27 Sep 21	47.68000 -0.24	48.77	46.81	48.00	53,816
24 Sep 21	47.92000 +2.82	49.27	45.14	45.14	86,678
23 Sep 21	45.10000 +1.51	45.84	44.01	44.09	59,910
22 Sep 21	43.59000 +0.04	44.73	42.87	43.82	45,339
21 Sep 21	43.55000 -0.90	45.00	43.30	44.66	13,405
20 Sep 21	44.45000 -0.74	44.92	43.20	44.19	28,910
17 Sep 21	45.19000 -1.29	47.48	44.74	46.77	88,671
16 Sep 21	46.48000 +0.65	47.28	45.36	45.82	35,419
15 Sep 21	45.83000 +2.11	45.90	42.87	43.74	27,229
14 Sep 21	43.72000 -1.58	45.82	43.54	45.82	43,041
13 Sep 21	45.30000 -0.63	47.00	44.13	46.72	27,386
10 Sep 21	45.93000 +0.60	47.74	45.58	45.93	37,372
09 Sep 21	45.33000 -1.42	47.72	45.32	46.74	28,494
08 Sep 21	46.75000 +0.38	47.27	44.55	46.35	39,710
07 Sep 21	46.37000 -2.88	49.97	45.26	49.24	63,329
03 Sep 21	49.25000 -0.79	50.55	48.21	50.01	13,454
02 Sep 21	50.04000 -0.56	51.97	49.55	51.04	21,586
01 Sep 21	50.60000 -0.21	52.20	50.60	51.38	21,875
31 Aug 21	50.81000 +0.09	51.50	48.84	50.72	40,426
30 Aug 21	50.72000 -1.48	52.55	49.97	52.55	23,727
27 Aug 21	52.20000 +3.19	52.97	49.15	49.15	36,868
26 Aug 21	49.01000 -3.59	52.33	48.55	52.07	41,955
25 Aug 21	52.60000 +4.02	52.97	48.09	48.36	53,060
24 Aug 21	48.58000 +1.06	49.97	45.97	47.52	44,997
23 Aug 21	47.52000 +3.98	48.57	43.99	43.99	58,171
20 Aug 21	43.54000 +0.48	44.68	42.78	42.78	27,449
19 Aug 21	43.06000 -0.51	44.99	42.04	43.12	33,835
18 Aug 21	43.57000 -1.67	46.00	43.57	46.00	68,986
17 Aug 21	45.24000 -0.31	45.97	41.53	44.55	71,413
16 Aug 21	45.55000 +0.47	45.78	44.26	45.01	21,307
13 Aug 21	45.08000 -0.28	46.27	44.87	45.06	18,746
12 Aug 21	45.36000 -0.83	46.19	43.40	46.12	79,237
11 Aug 21	46.19000 +0.19	47.63	45.50	46.18	32,424
10 Aug 21	46.00000 +1.37	46.46	44.26	45.35	30,545
09 Aug 21	44.63000 -0.86	45.70	43.60	45.58	78,955
06 Aug 21	45.49000 -0.01	47.25	45.34	45.78	73,217
05 Aug 21	45.50000 -0.75	47.25	45.11	46.32	94,353
04 Aug 21	46.25000 -1.42	48.67	46.00	47.42	76,888
03 Aug 21	47.67000 -0.74	49.27	46.15	48.41	93,461
02 Aug 21	48.41000 -0.21	50.87	47.82	49.72	90,255
30 Jul 21	48.62000 -4.44	54.02	48.62	52.43	56,689
29 Jul 21	53.06000 +4.03	53.49	49.08	49.08	50,619
28 Jul 21	49.03000 -4.34	54.47	48.63	54.20	144,294
27 Jul 21	53.37000 -0.89	54.08	52.08	52.62	94,853
26 Jul 21	54.26000 +2.19	56.50	51.44	51.98	86,328
23 Jul 21	52.07000 +2.76	52.48	47.21	49.05	71,312
22 Jul 21	49.31000 -5.49	56.98	49.23	55.35	124,684
21 Jul 21	54.80000 +3.13	56.00	46.92	47.88	422,013
20 Jul 21	51.67000 +1.69	54.00	50.00	50.00	99,153
19 Jul 21	49.98000 -0.77	52.99	47.10	48.77	72,537
16 Jul 21	50.75000 -0.64	53.98	49.29	51.52	122,810
15 Jul 21	51.39000 +3.88	52.79	46.23	47.62	362,534
14 Jul 21	47.51000 +8.93	51.35	39.90	40.59	588,640
13 Jul 21	38.58000 +0.40	40.82	37.09	38.00	39,409
12 Jul 21	38.18000 -0.29	38.94	36.95	38.44	15,766
09 Jul 21	38.47000 +1.88	38.85	36.55	37.50	26,214
08 Jul 21	36.59000 +1.14	37.06	34.00	34.25	28,936
07 Jul 21	35.45000 -1.05	36.45	34.66	36.33	18,543
06 Jul 21	36.50000 -0.70	37.88	35.10	37.40	22,227
02 Jul 21	37.20000 -1.47	38.79	37.15	38.64	18,472
01 Jul 21	38.67000 +0.66	39.36	37.79	38.41	21,074
30 Jun 21	38.01000 -0.30	38.98	37.94	38.22	29,783
29 Jun 21	38.31000 +0.30	38.63	37.76	38.20	21,449
28 Jun 21	38.01000 -1.25	39.51	37.76	39.51	25,715
25 Jun 21	39.26000 -0.12	40.71	39.05	39.38	185,798
24 Jun 21	39.38000 +0.07	39.87	38.53	39.43	22,329
23 Jun 21	39.31000 -0.36	39.75	38.27	39.50	19,501
22 Jun 21	39.67000 +2.71	39.75	36.65	36.81	53,539
21 Jun 21	36.96000 +2.72	37.51	34.04	34.69	89,352
18 Jun 21	34.24000 -1.41	36.67	34.01	35.54	43,013
17 Jun 21	35.65000 -1.16	38.25	35.10	36.94	31,902
16 Jun 21	36.81000 +0.49	37.06	35.28	36.46	46,221
15 Jun 21	36.32000 -0.91	37.51	36.32	37.51	19,908
14 Jun 21	37.23000 -0.44	38.75	36.76	37.92	30,443
11 Jun 21	37.67000 +0.44	38.51	36.87	37.23	29,937
10 Jun 21	37.23000 -1.34	38.67	36.50	38.49	45,547
09 Jun 21	38.57000 -2.51	41.00	38.47	41.00	24,215
08 Jun 21	41.08000 +1.14	41.33	39.18	40.45	25,501
07 Jun 21	39.94000 +2.11	40.67	37.34	37.87	36,242
04 Jun 21	37.83000 -0.25	38.79	37.00	38.19	51,483
03 Jun 21	38.08000 -1.96	40.35	37.50	39.84	29,764
02 Jun 21	40.04000 -1.08	41.87	39.20	41.87	29,779
01 Jun 21	41.12000 -1.86	43.69	41.11	43.23	46,218
28 May 21	42.98000 +1.29	43.78	41.60	42.02	30,095
27 May 21	41.69000 +0.69	42.10	40.93	41.56	18,798
26 May 21	41.00000 +2.47	41.54	38.13	38.13	22,056
25 May 21	38.53000 -2.95	41.50	38.53	41.31	34,811
24 May 21	41.48000 +1.75	42.40	39.39	39.89	37,392
21 May 21	39.73000 +0.74	39.94	38.47	38.94	34,056
20 May 21	38.99000 +1.68	39.00	36.06	37.51	42,503
19 May 21	37.31000 +0.00	37.90	35.35	36.34	30,541
18 May 21	37.31000 +1.81	37.74	35.84	35.84	17,476
17 May 21	35.50000 +1.39	36.12	33.70	33.70	57,874
14 May 21	34.11000 -0.32	36.12	33.33	34.75	45,598
13 May 21	34.43000 +1.38	35.69	33.11	33.62	31,491
12 May 21	33.05000 -3.26	36.10	33.05	35.63	32,122
11 May 21	36.31000 +0.80	37.02	34.28	34.28	29,686
10 May 21	35.51000 -0.17	36.90	34.90	35.79	24,163
07 May 21	35.68000 +1.22	37.50	34.44	34.44	78,760
06 May 21	34.46000 -2.31	36.48	34.20	36.48	26,531
05 May 21	36.77000 -0.84	38.59	36.77	38.12	19,466
04 May 21	37.61000 +1.49	38.98	34.10	35.47	69,423
03 May 21	36.12000 +0.11	36.80	35.13	36.80	29,748
30 Apr 21	36.01000 -2.14	37.84	36.01	37.37	29,537
29 Apr 21	38.15000 +3.45	38.97	34.47	35.30	61,925
28 Apr 21	34.70000 -0.72	35.46	34.62	35.46	16,370
27 Apr 21	35.42000 -0.07	36.46	35.36	35.50	68,607
26 Apr 21	35.49000 +0.03	35.70	34.47	35.61	39,100
23 Apr 21	35.46000 +1.75	35.54	33.66	33.72	65,544
22 Apr 21	33.71000 +1.25	34.06	32.50	32.57	53,482
21 Apr 21	32.46000 +1.35	32.82	31.08	31.08	17,852
20 Apr 21	31.11000 -1.64	33.45	30.96	32.61	62,070
19 Apr 21	32.75000 +0.55	32.78	31.80	31.89	53,015
16 Apr 21	32.20000 +0.66	32.76	31.15	31.91	33,225
15 Apr 21	31.54000 -0.85	33.36	31.00	33.36	43,796
14 Apr 21	32.39000 +0.83	32.79	29.26	29.26	67,933
13 Apr 21	31.56000 +0.30	32.45	29.90	30.90	58,245
12 Apr 21	31.26000 -1.14	32.22	31.06	32.06	32,673
09 Apr 21	32.40000 -0.05	32.90	32.00	32.82	14,561
08 Apr 21	32.45000 +0.93	32.77	30.42	31.50	37,362
07 Apr 21	31.52000 -0.79	32.87	31.24	32.50	34,928
06 Apr 21	32.31000 +0.39	32.94	32.27	32.30	64,508
05 Apr 21	31.92000 +0.52	32.97	31.36	31.95	47,909
01 Apr 21	31.40000 -0.24	32.13	31.17	32.07	48,976
31 Mar 21	31.64000 +0.86	32.25	30.90	31.06	36,553
30 Mar 21	30.78000 +2.06	31.09	28.97	28.97	29,419
29 Mar 21	28.72000 -2.64	31.73	28.22	31.01	146,716
26 Mar 21	31.36000 -0.63	32.24	29.15	32.24	69,294
25 Mar 21	31.99000 +1.90	32.10	29.29	30.49	26,607
24 Mar 21	30.09000 -0.83	33.35	30.01	31.45	27,522
23 Mar 21	30.92000 -3.24	34.00	30.37	34.00	47,722
22 Mar 21	34.16000 -2.09	37.58	33.51	36.28	54,252
19 Mar 21	36.25000 +0.81	36.61	34.91	35.83	64,403
18 Mar 21	35.44000 -0.25	38.17	35.04	35.73	54,827
17 Mar 21	35.69000 +1.16	36.00	33.77	34.22	34,425
16 Mar 21	34.53000 -0.15	34.75	34.00	34.20	36,048
15 Mar 21	34.68000 +1.88	34.75	32.45	32.87	55,494
12 Mar 21	32.80000 +1.65	33.90	30.83	31.36	46,857
11 Mar 21	31.15000 -0.17	31.98	30.01	30.73	73,173
10 Mar 21	31.32000 -0.27	33.35	30.30	31.58	106,874
09 Mar 21	31.59000 +0.41	32.50	30.67	31.48	53,418
08 Mar 21	31.18000 -0.62	31.65	29.35	31.52	82,024
05 Mar 21	31.80000 -0.46	33.79	30.61	33.21	91,473
04 Mar 21	32.26000 -1.82	34.95	30.17	34.08	119,326
03 Mar 21	34.08000 +0.49	36.19	34.05	34.90	112,567
02 Mar 21	33.59000 +0.73	34.22	31.01	32.57	129,380
01 Mar 21	32.86000 +2.97	36.43	30.28	30.28	214,428
26 Feb 21	29.89000 +0.34	30.57	28.40	29.32	80,851
25 Feb 21	29.55000 -0.42	31.32	28.91	30.19	102,058
24 Feb 21	29.97000 +2.14	31.33	27.84	27.88	67,610
23 Feb 21	27.83000 -1.16	29.04	27.60	28.78	71,760
22 Feb 21	28.99000 +1.85	29.50	26.96	27.10	94,471
19 Feb 21	27.14000 +1.07	27.42	26.20	26.30	31,779
18 Feb 21	26.07000 -0.13	26.44	25.68	26.00	39,027
17 Feb 21	26.20000 -0.17	26.53	25.53	26.00	43,203
16 Feb 21	26.37000 +1.45	26.69	25.02	25.12	41,364
12 Feb 21	24.92000 +0.26	25.15	23.33	24.38	37,635
11 Feb 21	24.66000 -0.55	25.83	24.23	25.09	25,542
10 Feb 21	25.21000 -0.66	26.14	24.65	26.00	29,115
09 Feb 21	25.87000 -0.38	26.19	25.50	26.11	27,475
08 Feb 21	26.25000 +0.97	26.47	25.27	25.71	69,535
05 Feb 21	25.28000 +1.03	25.49	23.75	24.48	85,456
04 Feb 21	24.25000 +0.96	24.43	23.00	23.00	59,820
03 Feb 21	23.29000 +0.80	23.89	22.49	22.61	42,922
02 Feb 21	22.49000 +0.09	22.85	21.63	22.67	27,362
01 Feb 21	22.40000 -0.25	22.98	21.38	22.65	46,992
29 Jan 21	22.65000 -0.93	23.72	22.25	23.33	65,955
28 Jan 21	23.58000 -1.26	25.47	23.15	24.74	52,329
27 Jan 21	24.84000 -0.12	25.06	22.25	24.42	56,795
26 Jan 21	24.96000 +1.11	25.80	23.67	23.92	94,277
25 Jan 21	23.85000 +0.20	24.24	23.05	23.39	46,973
22 Jan 21	23.65000 +0.12	23.74	22.71	23.06	29,939
21 Jan 21	23.53000 -0.63	24.01	22.90	24.01	47,555
20 Jan 21	24.16000 +1.02	24.55	23.24	23.36	116,939
19 Jan 21	23.14000 +0.65	23.24	22.09	22.29	45,078
15 Jan 21	22.49000 +0.00	22.90	21.01	22.25	79,343
14 Jan 21	22.49000 +1.20	22.49	21.45	21.45	46,556
13 Jan 21	21.29000 +0.45	21.97	20.78	20.80	68,380
12 Jan 21	20.84000 +2.09	21.75	19.35	19.95	188,700
11 Jan 21	18.75000 -0.07	18.91	18.21	18.67	50,027
08 Jan 21	18.82000 -1.00	19.76	18.55	19.76	42,189
07 Jan 21	19.82000 +0.16	19.93	18.80	19.84	30,690
06 Jan 21	19.66000 +0.64	19.83	18.80	18.98	53,875
05 Jan 21	19.02000 +1.01	19.28	17.95	18.00	53,099
04 Jan 21	18.01000 -1.49	19.46	17.55	19.46	108,546
31 Dec 20	19.50000 +0.68	19.73	18.61	18.61	54,039
30 Dec 20	18.82000 -0.37	19.66	18.54	19.18	46,619
29 Dec 20	19.19000 -0.50	19.97	18.85	19.55	88,245
28 Dec 20	19.69000 +0.75	19.74	18.96	19.17	87,580
24 Dec 20	18.94000 +0.10	18.98	18.48	18.75	23,193
23 Dec 20	18.84000 +0.19	19.12	18.30	18.49	59,965
22 Dec 20	18.65000 +1.09	18.90	17.50	17.66	47,924
21 Dec 20	17.56000 +0.30	17.68	16.50	16.58	51,704
18 Dec 20	17.26000 -0.28	17.79	17.07	17.75	34,944
17 Dec 20	17.54000 +0.24	17.55	16.85	17.24	30,445
16 Dec 20	17.30000 -0.13	17.98	17.27	17.46	44,802
15 Dec 20	17.43000 +0.46	17.50	16.53	16.96	33,993
14 Dec 20	16.97000 -0.36	17.96	16.91	17.65	23,534
11 Dec 20	17.33000 -0.40	17.77	16.76	17.47	60,567
10 Dec 20	17.73000 -0.62	18.33	17.22	18.18	84,524
09 Dec 20	18.35000 -0.64	19.46	18.20	19.07	31,705
08 Dec 20	18.99000 -0.86	19.95	17.82	19.02	83,919
07 Dec 20	19.85000 +1.01	19.95	18.51	19.00	108,113
04 Dec 20	18.84000 +0.87	18.95	18.00	18.00	60,448
03 Dec 20	17.97000 +0.66	19.40	17.17	17.31	98,857
02 Dec 20	17.31000 +0.05	17.41	16.51	17.11	95,249
01 Dec 20	17.26000 +0.79	17.48	16.23	16.59	44,520
30 Nov 20	16.47000 -0.42	16.82	16.10	16.82	53,295
27 Nov 20	16.89000 -1.02	18.05	16.87	17.74	60,342
25 Nov 20	17.91000 -0.21	18.05	16.82	17.94	99,176
24 Nov 20	18.12000 +1.74	18.45	16.30	16.30	140,061
23 Nov 20	16.38000 +1.12	16.79	15.00	15.06	103,045
20 Nov 20	15.26000 -0.44	16.02	15.00	15.59	64,972
19 Nov 20	15.70000 +0.54	15.88	15.00	15.25	38,010
18 Nov 20	15.16000 +0.34	16.45	14.87	15.10	133,672
17 Nov 20	14.82000 -1.92	16.12	14.75	16.00	143,720
16 Nov 20	16.74000 +0.58	17.05	16.14	16.40	173,401
13 Nov 20	16.16000 -0.55	17.09	16.05	16.80	130,703
12 Nov 20	16.71000 -0.05	16.85	16.00	16.39	38,689
11 Nov 20	16.76000 -0.21	17.00	16.31	17.00	32,072
10 Nov 20	16.97000 +0.72	17.00	15.93	15.93	56,469
09 Nov 20	16.25000 +1.42	17.89	15.34	15.41	130,632
06 Nov 20	14.83000 +0.67	14.88	14.10	14.21	50,662
05 Nov 20	14.16000 +0.63	14.21	13.58	13.64	25,584
04 Nov 20	13.53000 +0.22	13.58	13.11	13.24	18,211
03 Nov 20	13.31000 +0.28	13.36	13.07	13.10	20,857
02 Nov 20	13.03000 +0.16	13.25	12.53	13.05	13,772
30 Oct 20	12.87000 -0.37	14.10	12.58	13.10	16,136
29 Oct 20	13.24000 +0.93	13.42	12.32	12.55	38,071
28 Oct 20	12.31000 -1.50	13.75	12.30	13.51	38,246
27 Oct 20	13.81000 -0.56	14.54	13.73	14.15	47,888
26 Oct 20	14.37000 -0.80	14.96	14.07	14.79	59,928
23 Oct 20	15.17000 +0.02	15.26	14.87	15.05	41,497
22 Oct 20	15.15000 -0.01	15.46	15.04	15.14	41,539
21 Oct 20	15.16000 +0.27	15.20	14.73	14.89	48,914
20 Oct 20	14.89000 +0.10	14.95	14.59	14.93	39,085
19 Oct 20	14.79000 -0.14	14.99	14.31	14.99	22,066
16 Oct 20	14.93000 -0.06	14.99	14.63	14.90	19,914
15 Oct 20	14.99000 +0.54	14.99	13.92	14.26	24,955
14 Oct 20	14.45000 +0.04	14.68	14.34	14.59	25,779
13 Oct 20	14.41000 -0.49	15.00	14.26	14.62	27,874
12 Oct 20	14.90000 +0.07	14.99	14.65	14.99	17,285
09 Oct 20	14.83000 +0.47	14.97	14.41	14.61	22,063
08 Oct 20	14.36000 -0.43	15.00	14.30	14.99	33,569
07 Oct 20	14.79000 +0.41	14.98	14.48	14.69	19,985
06 Oct 20	14.38000 -0.49	15.16	14.07	15.00	49,253
05 Oct 20	14.87000 +0.51	15.13	14.03	14.50	85,873
02 Oct 20	14.36000 +0.15	14.46	13.20	13.69	44,316
01 Oct 20	14.21000 +1.11	14.21	12.82	13.10	48,427
30 Sep 20	13.10000 -0.21	13.81	12.94	13.64	17,579
29 Sep 20	13.31000 -0.46	13.57	13.23	13.57	42,428
28 Sep 20	13.77000 +0.42	13.89	13.34	13.34	30,238
25 Sep 20	13.35000 -0.02	13.80	13.11	13.28	29,966
24 Sep 20	13.37000 -0.17	13.85	13.11	13.56	24,668
23 Sep 20	13.54000 -0.66	14.77	13.45	14.09	66,594
22 Sep 20	14.20000 +0.22	14.30	13.39	14.13	32,809
21 Sep 20	13.98000 -0.54	14.09	13.26	14.05	43,799
18 Sep 20	14.52000 -0.32	14.98	14.15	14.98	36,881
17 Sep 20	14.84000 -0.59	15.45	14.76	15.25	44,588
16 Sep 20	15.43000 +0.26	15.58	15.05	15.46	39,138
15 Sep 20	15.17000 +0.31	15.54	14.31	14.86	88,026
14 Sep 20	14.86000 +0.53	14.93	14.39	14.54	59,310
11 Sep 20	14.33000 -0.16	14.70	13.96	14.70	39,510
10 Sep 20	14.49000 -0.19	15.07	14.30	14.70	55,477
09 Sep 20	14.68000 -0.54	15.78	14.47	15.49	167,193
08 Sep 20	15.22000 +1.42	15.39	13.43	13.43	135,064
04 Sep 20	13.80000 +0.28	14.20	12.85	13.85	96,381
03 Sep 20	13.52000 -0.60	14.38	13.13	13.91	96,513
02 Sep 20	14.12000 +1.85	14.25	12.06	12.38	151,027
01 Sep 20	12.27000 +0.05	12.32	11.75	12.08	58,025
31 Aug 20	12.22000 -0.17	12.54	11.96	12.54	54,924
28 Aug 20	12.39000 +0.68	12.45	11.70	11.70	112,177
27 Aug 20	11.71000 -0.41	12.20	11.61	11.99	44,091
26 Aug 20	12.12000 -0.03	12.35	11.90	12.15	22,620
25 Aug 20	12.15000 +0.10	12.42	11.75	12.21	36,834
24 Aug 20	12.05000 +0.87	12.17	11.20	11.30	50,642
21 Aug 20	11.18000 -0.19	11.35	11.00	11.26	29,067
20 Aug 20	11.37000 -0.19	11.61	11.30	11.47	34,348
19 Aug 20	11.56000 -0.08	11.90	11.51	11.65	29,109
18 Aug 20	11.64000 -0.21	11.87	11.36	11.85	32,310
17 Aug 20	11.85000 -0.26	12.05	11.65	12.05	31,273
14 Aug 20	12.11000 +0.05	12.34	11.63	12.02	44,188
13 Aug 20	12.06000 +0.55	12.37	11.40	11.57	40,619
12 Aug 20	11.51000 -1.04	12.88	11.21	12.88	94,566
11 Aug 20	12.55000 +0.45	13.31	12.19	12.41	125,711
10 Aug 20	12.10000 +1.15	12.22	10.93	11.00	101,747
07 Aug 20	10.95000 +0.53	11.08	10.41	10.41	79,344
06 Aug 20	10.42000 +0.07	10.71	10.11	10.36	77,842
05 Aug 20	10.35000 -0.40	10.73	10.14	10.73	89,288
04 Aug 20	10.75000 +0.42	10.80	10.31	10.38	139,862
03 Aug 20	10.33000 -0.06	10.51	10.00	10.40	86,470
31 Jul 20	10.39000 -0.29	10.89	10.00	10.70	126,509
30 Jul 20	10.68000 -0.57	10.94	10.57	10.94	70,065
29 Jul 20	11.25000 +1.19	11.32	10.16	10.25	66,673
28 Jul 20	10.06000 -0.09	10.58	10.05	10.14	94,575
27 Jul 20	10.15000 -0.62	10.88	10.04	10.60	93,042
24 Jul 20	10.77000 -0.23	11.15	10.69	11.03	52,966
23 Jul 20	11.00000 -0.22	11.38	10.91	11.20	50,902
22 Jul 20	11.22000 -0.29	11.62	11.10	11.49	54,176
21 Jul 20	11.51000 -0.14	12.10	11.38	11.77	66,991
20 Jul 20	11.65000 -0.52	12.35	11.62	12.16	53,066
17 Jul 20	12.17000 -0.02	12.58	11.99	12.24	57,200
16 Jul 20	12.19000 -0.39	12.63	12.02	12.30	74,700
15 Jul 20	12.58000 +1.48	12.75	10.67	10.69	180,100
14 Jul 20	11.10000 -0.90	12.11	10.68	11.98	185,100
13 Jul 20	12.00000 -0.10	12.73	11.98	12.20	88,500
10 Jul 20	12.10000 -0.79	12.69	12.05	12.60	101,500
09 Jul 20	12.89000 -0.80	13.80	12.70	13.64	75,300
08 Jul 20	13.69000 +0.30	13.90	13.22	13.39	48,600
07 Jul 20	13.39000 -1.10	14.62	13.17	14.26	65,900
06 Jul 20	14.49000 +0.88	14.93	13.85	14.12	45,600
02 Jul 20	13.61000 -0.66	14.74	13.56	14.72	48,200
01 Jul 20	14.27000 -0.01	14.95	13.80	14.28	68,700
30 Jun 20	14.28000 +0.41	14.76	13.70	13.87	46,000
29 Jun 20	13.87000 -0.15	14.60	13.69	14.13	61,900
26 Jun 20	14.02000 -1.79	15.60	14.00	15.52	168,163
25 Jun 20	15.81000 +0.29	15.81	14.99	15.20	70,255
24 Jun 20	15.52000 -0.23	15.75	14.97	15.60	57,844
23 Jun 20	15.75000 +0.25	15.98	15.68	15.77	37,079
22 Jun 20	15.50000 -0.51	15.97	15.48	15.74	42,164
19 Jun 20	16.01000 -0.49	16.75	15.70	16.70	45,771
18 Jun 20	16.50000 +0.20	16.64	15.98	15.98	32,318
17 Jun 20	16.30000 -0.79	17.27	16.00	16.96	36,200
16 Jun 20	17.09000 +0.49	18.15	16.57	18.15	61,302
15 Jun 20	16.60000 +0.53	16.98	14.89	15.31	71,855
12 Jun 20	16.07000 +1.60	16.46	15.01	15.91	89,712
11 Jun 20	14.47000 -1.63	15.95	14.47	15.69	269,407
10 Jun 20	16.10000 -1.20	17.87	15.68	17.30	63,057
09 Jun 20	17.30000 -0.58	17.82	16.84	17.50	45,487
08 Jun 20	17.88000 -1.34	19.22	17.33	19.22	101,285
05 Jun 20	19.22000 +2.98	19.88	16.65	16.96	160,696
04 Jun 20	16.24000 +0.89	16.40	15.41	15.41	72,363
03 Jun 20	15.35000 +0.76	15.77	14.75	14.82	75,103
02 Jun 20	14.59000 +0.20	14.99	14.21	14.54	48,151
01 Jun 20	14.39000 -0.20	15.00	14.38	14.42	68,358
29 May 20	14.59000 -0.35	15.00	14.18	14.81	58,585
28 May 20	14.94000 -0.80	16.00	14.80	16.00	69,567
27 May 20	15.74000 +0.43	15.87	14.83	15.76	89,086
26 May 20	15.31000 +0.37	16.19	14.83	15.72	97,298
22 May 20	14.94000 -0.29	15.62	14.65	15.62	62,149
21 May 20	15.23000 -0.28	15.77	14.90	15.51	30,963
20 May 20	15.51000 -0.37	16.64	15.39	16.36	55,780
19 May 20	15.88000 +0.14	16.90	15.05	15.85	79,930
18 May 20	15.74000 +0.78	16.48	15.04	15.82	90,189
15 May 20	14.96000 +1.53	15.24	13.35	13.35	54,267
14 May 20	13.42500 -1.35	14.97	13.01	14.18	102,087
13 May 20	14.78000 -0.84	16.20	14.14	15.56	64,617
12 May 20	15.62000 -1.74	17.93	15.51	17.40	107,453
11 May 20	17.36000 +1.21	17.58	15.63	15.90	73,816
08 May 20	16.15000 +1.37	16.30	15.10	15.13	46,008
07 May 20	14.78000 -0.28	15.78	14.71	15.26	88,469
06 May 20	15.06000 -1.12	16.17	14.90	16.17	71,493
05 May 20	16.18000 +0.04	16.50	15.91	16.35	93,269
04 May 20	16.14000 -0.11	16.25	14.16	15.56	170,354
01 May 20	16.25000 -0.58	16.55	15.47	15.73	135,600
30 Apr 20	16.83000 -0.16	17.11	15.31	16.49	248,206
29 Apr 20	16.99000 +2.44	17.00	14.94	14.94	215,241
28 Apr 20	14.55000 +1.74	14.92	12.81	12.81	192,983
27 Apr 20	12.81500 +2.19	13.45	10.59	11.98	217,626
24 Apr 20	10.62000 -0.50	11.33	10.38	11.33	71,699
23 Apr 20	11.12000 +0.61	11.29	10.12	10.88	132,436
22 Apr 20	10.51000 +0.68	10.87	10.00	10.19	73,114
21 Apr 20	9.83000 -0.46	10.35	9.66	10.03	125,088
20 Apr 20	10.29000 -0.31	11.50	10.25	10.81	129,302
17 Apr 20	10.60000 +0.49	11.30	10.50	10.78	240,397
16 Apr 20	10.11000 -1.88	12.34	9.85	12.10	217,163
15 Apr 20	11.99000 -2.14	13.34	11.52	13.26	213,368
14 Apr 20	14.13000 +2.06	14.33	11.80	12.58	221,562
13 Apr 20	12.07000 -0.11	12.18	11.16	12.16	86,955
09 Apr 20	12.18000 +1.12	12.26	11.33	11.49	75,031
08 Apr 20	11.06000 +0.76	11.58	9.96	10.51	176,447
07 Apr 20	10.30000 +0.57	11.26	9.87	10.50	141,427
06 Apr 20	9.73000 +1.12	10.23	9.19	9.26	92,050
03 Apr 20	8.61000 -1.41	9.93	8.60	9.93	91,807
02 Apr 20	10.02000 -0.39	10.93	9.87	10.42	88,334
01 Apr 20	10.41000 -1.55	11.95	10.02	11.20	162,077
31 Mar 20	11.96000 +1.05	12.88	10.94	11.40	87,495
30 Mar 20	10.91000 -0.56	11.49	10.14	11.49	95,605
27 Mar 20	11.47000 -3.02	15.11	11.08	13.92	191,559
26 Mar 20	14.49000 +1.30	15.87	12.35	12.97	256,594
25 Mar 20	13.19000 +2.23	13.49	10.11	11.21	149,246
24 Mar 20	10.96000 +1.36	11.10	9.95	10.31	115,225
23 Mar 20	9.60000 +1.54	9.92	7.60	8.04	149,895
20 Mar 20	8.06000 +1.61	8.43	6.53	6.53	234,221
19 Mar 20	6.45000 +1.17	7.15	5.07	5.42	297,720
18 Mar 20	5.28000 -3.24	8.34	5.13	8.09	207,708
17 Mar 20	8.52000 -1.72	10.49	8.39	10.47	197,159
16 Mar 20	10.24000 -2.11	11.87	10.03	11.52	197,540
13 Mar 20	12.35000 -0.17	13.36	11.52	13.24	143,490
12 Mar 20	12.52000 -1.29	13.43	12.52	13.29	218,029
11 Mar 20	13.81000 -1.33	15.00	13.52	15.00	117,933
10 Mar 20	15.14000 +1.12	15.31	14.00	14.49	122,874
09 Mar 20	14.02000 -1.37	14.49	13.67	14.39	161,632
06 Mar 20	15.39000 -0.56	16.40	15.31	15.52	90,511
05 Mar 20	15.95000 -1.72	17.56	15.90	17.56	115,309
04 Mar 20	17.67000 +0.10	18.13	17.30	17.76	103,405
03 Mar 20	17.57000 -1.13	18.96	17.03	18.70	130,875
02 Mar 20	18.70000 +0.09	19.58	18.38	18.76	170,585
28 Feb 20	18.61000 -1.98	20.56	18.30	20.52	297,662
27 Feb 20	20.59000 -1.09	21.67	20.59	21.52	101,393
26 Feb 20	21.68000 -0.91	22.64	21.53	22.55	78,322
25 Feb 20	22.59000 -0.19	23.14	22.50	22.92	56,249
24 Feb 20	22.78000 -1.53	23.81	22.52	23.81	62,732
21 Feb 20	24.31000 -0.42	25.19	23.78	24.73	88,317
20 Feb 20	24.73000 +1.43	24.85	23.01	23.01	96,086
19 Feb 20	23.30000 +0.71	23.40	22.31	22.61	78,097
18 Feb 20	22.59000 +0.47	23.05	22.27	22.27	60,020
14 Feb 20	22.12000 -0.58	23.00	21.60	22.64	128,881
13 Feb 20	22.70000 +0.08	23.25	22.64	22.64	60,011
12 Feb 20	22.62000 -0.15	23.35	22.53	22.80	95,811
11 Feb 20	22.77000 +0.00	23.39	22.52	22.73	97,488
10 Feb 20	22.77000 -0.11	23.37	22.52	22.81	46,753
07 Feb 20	22.88000 +0.17	23.03	22.31	22.80	76,940
06 Feb 20	22.71000 -0.76	23.72	22.38	23.45	121,506
05 Feb 20	23.47000 +0.53	23.68	22.80	23.11	53,453
04 Feb 20	22.94000 -0.02	23.47	22.54	23.09	82,339
03 Feb 20	22.96000 +0.44	23.35	22.62	22.83	72,778
31 Jan 20	22.52000 -0.23	23.00	22.10	22.82	50,757
30 Jan 20	22.75000 -0.27	23.54	22.15	23.13	73,468
29 Jan 20	23.02000 -1.02	24.35	22.69	24.05	84,249
28 Jan 20	24.04000 +0.56	24.40	23.60	23.60	24,364
27 Jan 20	23.48000 +0.38	23.65	22.65	23.03	67,271
24 Jan 20	23.10000 +0.14	23.46	22.60	23.08	57,664
23 Jan 20	22.96000 +0.20	23.42	22.70	22.74	48,845
22 Jan 20	22.76000 -0.66	23.94	22.27	23.50	68,678
21 Jan 20	23.42000 -0.82	24.85	23.31	24.24	61,820
17 Jan 20	24.24000 +0.43	24.25	23.29	23.96	65,880
16 Jan 20	23.81000 +0.35	24.03	23.33	23.58	45,463
15 Jan 20	23.46000 -0.48	23.96	23.38	23.95	53,899
14 Jan 20	23.94000 -0.33	24.49	23.42	24.49	111,277
13 Jan 20	24.27000 -0.63	25.22	24.01	24.93	93,038
10 Jan 20	24.90000 -0.72	25.72	24.32	25.72	145,191
09 Jan 20	25.62000 -3.16	27.26	23.63	27.00	345,702
08 Jan 20	28.78000 +0.92	28.79	27.03	27.86	79,305
07 Jan 20	27.86000 +0.03	28.35	27.30	27.99	71,106
06 Jan 20	27.83000 +1.34	28.03	26.07	26.07	50,980
03 Jan 20	26.49000 -0.62	27.27	26.12	26.72	56,846
02 Jan 20	27.11000 +1.66	27.34	25.55	25.69	57,841
31 Dec 19	25.45000 -0.86	26.44	25.24	26.20	48,970
30 Dec 19	26.31000 -0.76	27.81	25.95	26.96	69,726
27 Dec 19	27.07000 -1.00	28.11	26.78	28.11	81,840
26 Dec 19	28.07000 -0.69	28.70	28.00	28.70	40,056
24 Dec 19	28.76000 +0.44	28.80	27.80	28.33	60,556
23 Dec 19	28.32000 +1.24	28.50	26.40	27.00	78,009
20 Dec 19	27.08000 +0.46	27.30	26.00	26.61	55,782
19 Dec 19	26.62000 +1.08	26.81	25.02	25.52	49,744
18 Dec 19	25.54000 +0.50	25.83	24.74	25.02	75,349
17 Dec 19	25.04000 -0.85	25.91	24.11	25.82	71,680
16 Dec 19	25.89000 +0.28	26.18	25.57	25.76	34,047
13 Dec 19	25.61000 +0.82	25.98	24.70	24.84	28,782
12 Dec 19	24.79000 -0.33	25.55	24.20	25.12	54,160
11 Dec 19	25.12000 -0.02	25.38	24.73	25.20	33,030
10 Dec 19	25.14000 +0.05	25.50	24.15	25.09	41,154
09 Dec 19	25.09000 -0.55	25.98	25.00	25.98	29,428
06 Dec 19	25.64000 +0.52	26.19	25.16	25.19	41,369
05 Dec 19	25.12000 +0.52	25.22	24.10	24.70	61,253
04 Dec 19	24.60000 -0.62	25.49	24.04	25.22	67,869
03 Dec 19	25.22000 +0.35	25.91	24.10	24.54	67,041
02 Dec 19	24.87000 -1.07	26.24	24.03	26.00	78,495
29 Nov 19	25.94000 +0.85	26.00	24.90	25.06	46,868
27 Nov 19	25.09000 +0.37	25.24	24.61	24.79	49,317
26 Nov 19	24.72000 -0.05	25.15	24.54	24.78	104,344
25 Nov 19	24.77000 +1.13	25.00	23.70	23.70	62,475
22 Nov 19	23.64000 +0.33	23.68	23.31	23.40	28,197
21 Nov 19	23.31000 +1.06	23.32	22.37	22.37	43,168
20 Nov 19	22.25000 -0.02	22.35	21.72	21.72	44,517
19 Nov 19	22.27000 -0.72	23.20	21.94	22.96	50,237
18 Nov 19	22.99000 -1.36	24.30	22.77	24.01	54,655
15 Nov 19	24.35000 -0.41	24.70	24.22	24.70	43,333
14 Nov 19	24.76000 -0.18	24.94	24.05	24.94	49,044
13 Nov 19	24.94000 +2.34	25.19	22.85	22.85	175,318
12 Nov 19	22.60000 +0.76	22.75	21.60	21.84	65,016
11 Nov 19	21.84000 +1.00	21.94	20.36	20.82	44,021
08 Nov 19	20.84000 +0.72	20.92	20.06	20.22	41,936
07 Nov 19	20.12000 +1.17	20.65	19.09	19.79	130,058
06 Nov 19	18.95000 -0.54	19.65	18.95	19.65	30,887
05 Nov 19	19.49000 +0.39	19.70	18.79	19.50	63,935
04 Nov 19	19.10000 +0.52	19.22	18.70	18.70	47,170
01 Nov 19	18.58000 +0.13	19.08	18.56	18.59	54,609
31 Oct 19	18.45000 -0.28	18.86	18.30	18.75	29,242
30 Oct 19	18.73000 +0.31	18.96	18.26	18.46	29,346
29 Oct 19	18.42000 -0.41	18.83	18.30	18.83	85,390
28 Oct 19	18.83000 +0.54	19.17	18.20	18.25	60,163
25 Oct 19	18.29000 +0.38	18.60	17.91	17.91	61,446
24 Oct 19	17.91000 +0.84	18.14	17.05	17.14	34,520
23 Oct 19	17.07000 -0.12	17.29	16.99	17.07	32,971
22 Oct 19	17.19000 +0.39	17.38	16.54	16.81	57,682
21 Oct 19	16.80000 -0.57	17.48	16.80	17.28	32,610
18 Oct 19	17.37000 -0.24	17.70	17.30	17.47	19,636
17 Oct 19	17.61000 +0.19	17.61	17.23	17.41	69,358
16 Oct 19	17.42000 -0.74	18.23	17.35	18.11	33,417
15 Oct 19	18.16000 +0.00	18.52	17.54	18.11	47,691
14 Oct 19	18.16000 -0.07	18.27	17.76	18.15	28,271
11 Oct 19	18.23000 +0.98	18.55	17.32	17.32	51,097
10 Oct 19	17.25000 -0.04	17.70	16.99	17.28	84,347
09 Oct 19	17.29000 -0.69	18.20	16.81	17.98	96,150
08 Oct 19	17.98000 -0.88	18.77	17.86	18.74	134,516
07 Oct 19	18.86000 +0.01	19.18	18.62	18.86	132,855
04 Oct 19	18.85000 -0.37	19.54	18.83	19.24	58,103
03 Oct 19	19.22000 -0.16	19.35	18.92	19.35	65,117
02 Oct 19	19.38000 +0.14	19.54	18.75	19.15	52,807
01 Oct 19	19.24000 -0.38	19.98	19.06	19.60	83,156
30 Sep 19	19.62000 +0.45	19.86	19.05	19.31	62,778
27 Sep 19	19.17000 -0.35	19.69	18.85	19.42	42,881
26 Sep 19	19.52000 +0.30	19.65	18.67	19.16	48,922
25 Sep 19	19.22000 -0.26	19.91	18.81	19.44	96,019
24 Sep 19	19.48000 +0.57	19.72	18.61	18.86	119,736
23 Sep 19	18.91000 -0.51	19.98	18.80	19.51	80,005
20 Sep 19	19.42000 -0.71	20.66	19.30	20.18	423,046
19 Sep 19	20.13000 -0.23	20.99	20.04	20.36	106,897
18 Sep 19	20.36000 -0.56	21.34	20.06	20.92	95,346
17 Sep 19	20.92000 +1.27	21.29	19.35	19.63	145,462
16 Sep 19	19.65000 -0.11	20.10	18.29	19.94	153,022
13 Sep 19	19.76000 -0.67	20.90	19.76	20.53	113,053
12 Sep 19	20.43000 +0.26	20.86	20.18	20.25	152,941
11 Sep 19	20.17000 -0.66	21.90	19.51	21.00	247,758
10 Sep 19	20.83000 -1.63	22.27	20.50	22.19	231,102
09 Sep 19	22.46000 -0.89	24.04	22.24	23.49	195,088
06 Sep 19	23.35000 -0.97	24.76	23.27	24.35	110,651
05 Sep 19	24.32000 -0.46	25.50	23.54	24.94	136,317
04 Sep 19	24.78000 +0.65	25.29	24.00	24.05	80,928
03 Sep 19	24.13000 -0.94	25.43	23.71	25.30	182,129
30 Aug 19	25.07000 -0.08	25.84	24.98	25.50	50,314
29 Aug 19	25.15000 +0.10	25.40	24.23	25.38	135,946
28 Aug 19	25.05000 +0.19	25.50	23.02	25.50	172,465
27 Aug 19	24.86000 +0.10	25.50	23.80	25.28	117,589
26 Aug 19	24.76000 +1.12	25.45	23.72	23.72	157,500
23 Aug 19	23.64000 +0.83	24.26	22.86	23.29	126,154
22 Aug 19	22.81000 -3.87	26.80	22.46	26.68	229,437
21 Aug 19	26.68000 -0.29	27.73	25.23	27.28	245,491
20 Aug 19	26.97000 +0.82	28.16	25.52	26.20	291,385
19 Aug 19	26.15000 +3.65	26.29	23.00	23.00	365,749
16 Aug 19	22.50000 +1.76	22.62	21.10	21.22	115,915
15 Aug 19	20.74000 +0.35	21.35	20.15	20.90	80,032
14 Aug 19	20.39000 -0.09	20.92	19.80	20.09	56,691
13 Aug 19	20.48000 -0.38	21.40	19.75	21.01	113,084
12 Aug 19	20.86000 +0.36	21.50	20.55	20.60	89,011
09 Aug 19	20.50000 -0.50	20.98	19.54	20.98	136,981
08 Aug 19	21.00000 -0.33	22.16	19.12	21.75	177,187
07 Aug 19	21.33000 -0.63	22.50	20.65	21.68	115,441
06 Aug 19	21.96000 -1.04	23.88	21.50	23.50	291,898
05 Aug 19	23.00000 -1.40	25.48	21.60	25.09	700,709
02 Aug 19	24.40000 +4.79	24.50	19.76	19.99	773,966
01 Aug 19	19.61000 +0.00	19.69	14.75	14.89	1,854,199