FUNDMANAGER.co.uk

Fiverr International Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	8.55000 -0.05	8.76	8.53	8.63	988,908
19 Oct 26	8.60000 +0.01	8.68	8.49	8.61	531,968
16 Oct 26	8.59000 -0.27	8.94	8.50	8.91	873,091
15 Oct 26	8.86000 +0.31	8.93	8.50	8.50	945,386
14 Oct 26	8.55000 -0.05	8.60	8.44	8.53	937,397
13 Oct 26	8.60000 -0.02	8.79	8.57	8.64	480,505
12 Oct 26	8.62000 -0.10	8.78	8.59	8.76	438,660
09 Oct 26	8.72000 +0.08	8.78	8.64	8.70	460,792
08 Oct 26	8.64000 +0.14	8.65	8.44	8.53	381,458
07 Oct 26	8.50000 +0.03	8.55	8.39	8.45	605,107
06 Oct 26	8.47000 -0.12	8.65	8.46	8.60	390,381
05 Oct 26	8.59000 +0.05	8.69	8.45	8.57	718,340
02 Oct 26	8.54000 -0.02	8.57	8.37	8.57	819,005
01 Oct 26	8.56000 -0.06	8.81	8.53	8.81	473,172
30 Sep 26	8.62000 +0.07	8.81	8.51	8.55	738,325
29 Sep 26	8.55000 -0.01	8.63	8.40	8.58	589,833
28 Sep 26	8.56000 +0.01	8.60	8.31	8.45	567,415
25 Sep 26	8.55000 +0.03	8.60	8.42	8.50	459,541
24 Sep 26	8.52000 +0.00	8.60	8.35	8.50	844,271
23 Sep 26	8.52000 -0.15	8.74	8.52	8.74	540,392
22 Sep 26	8.67000 -0.05	8.87	8.59	8.84	480,396
21 Sep 26	8.72000 +0.22	8.76	8.43	8.43	784,640
18 Sep 26	8.50000 -0.24	8.75	8.44	8.75	867,113
17 Sep 26	8.74000 -0.22	9.00	8.72	9.00	489,954
16 Sep 26	8.96000 -0.12	9.12	8.90	9.08	422,748
15 Sep 26	9.08000 -0.20	9.21	8.98	9.06	531,434
14 Sep 26	9.28000 +0.25	9.30	9.05	9.11	635,683
11 Sep 26	9.03000 +0.10	9.05	8.92	8.95	398,996
10 Sep 26	8.93000 +0.00	9.03	8.87	8.90	416,534
09 Sep 26	8.93000 -0.08	8.97	8.83	8.94	653,509
08 Sep 26	9.01000 -0.24	9.31	8.95	9.12	590,713
04 Sep 26	9.25000 +0.05	9.30	9.11	9.20	280,480
03 Sep 26	9.20000 -0.23	9.68	9.16	9.45	415,958
02 Sep 26	9.43000 +0.18	9.47	9.16	9.25	398,960
01 Sep 26	9.25000 -0.23	9.56	9.24	9.31	449,980
31 Aug 26	9.48000 +0.01	9.53	9.20	9.35	338,564
28 Aug 26	9.47000 +0.08	9.63	9.28	9.30	337,189
27 Aug 26	9.39000 -0.08	9.68	9.24	9.56	543,861
26 Aug 26	9.47000 -0.11	9.59	9.38	9.59	354,248
25 Aug 26	9.58000 +0.21	9.64	9.29	9.29	554,667
24 Aug 26	9.37000 +0.16	9.45	9.17	9.21	667,097
21 Aug 26	9.21000 +0.03	9.34	9.15	9.26	408,072
20 Aug 26	9.18000 -0.10	9.25	9.00	9.20	570,646
19 Aug 26	9.28000 +0.41	9.40	8.99	9.00	640,001
18 Aug 26	8.87000 +0.13	9.04	8.74	8.75	594,445
17 Aug 26	8.74000 -0.27	9.04	8.72	9.00	731,226
14 Aug 26	9.01000 -0.01	9.10	8.80	9.10	511,995
13 Aug 26	9.02000 +0.36	9.13	8.64	8.72	719,955
12 Aug 26	8.66000 -0.09	8.80	8.60	8.70	1,202,049
11 Aug 26	8.75000 -0.34	9.16	8.74	9.00	947,153
10 Aug 26	9.09000 -0.33	9.27	8.88	9.19	1,103,703
07 Aug 26	9.42000 +0.22	9.65	9.26	9.37	829,942
06 Aug 26	9.20000 -0.25	9.37	9.15	9.31	584,352
05 Aug 26	9.45000 -0.19	9.77	9.32	9.66	648,111
04 Aug 26	9.64000 +0.18	9.79	9.32	9.32	1,090,571
03 Aug 26	9.46000 +0.53	9.62	9.04	9.04	1,099,071
31 Jul 26	8.93000 -0.25	9.30	8.86	9.00	1,231,351
30 Jul 26	9.18000 -0.03	9.34	8.85	9.10	2,387,107
29 Jul 26	9.21000 -2.38	9.55	8.75	9.38	3,102,102
28 Jul 26	11.59000 +0.53	11.76	11.16	11.16	808,110
27 Jul 26	11.06000 +0.60	11.37	10.69	10.71	516,357
24 Jul 26	10.46000 +0.17	10.59	10.33	10.40	667,016
23 Jul 26	10.29000 -0.21	10.57	10.17	10.51	666,850
22 Jul 26	10.50000 -0.53	11.19	10.41	11.10	1,023,874
21 Jul 26	11.03000 -0.47	11.42	10.88	11.20	506,240
20 Jul 26	11.50000 +0.28	11.54	11.00	11.26	414,315
17 Jul 26	11.22000 -0.42	11.69	11.21	11.51	510,264
16 Jul 26	11.64000 +0.39	11.95	11.25	11.44	918,749
15 Jul 26	11.25000 +0.18	11.48	11.16	11.34	361,028
14 Jul 26	11.07000 -0.20	11.18	10.86	11.05	450,919
13 Jul 26	11.27000 +0.23	11.48	11.10	11.10	543,872
10 Jul 26	11.04000 +0.12	11.10	10.83	11.04	296,447
09 Jul 26	10.92000 +0.05	10.95	10.50	10.63	404,479
08 Jul 26	10.87000 -0.35	11.17	10.71	11.13	417,280
07 Jul 26	11.22000 +0.10	11.51	11.18	11.22	595,572
06 Jul 26	11.12000 +0.31	11.15	10.60	10.80	600,986
02 Jul 26	10.81000 -0.10	11.18	10.68	10.98	463,692
01 Jul 26	10.91000 +0.59	11.06	10.40	10.52	587,175
30 Jun 26	10.32000 -0.34	10.65	10.26	10.56	532,437
29 Jun 26	10.66000 -0.47	11.25	10.66	11.10	654,457
26 Jun 26	11.13000 +1.03	11.16	10.16	10.16	871,950
25 Jun 26	10.10000 -0.48	10.55	10.10	10.44	705,118
24 Jun 26	10.58000 +0.43	10.85	10.15	10.15	587,904
23 Jun 26	10.15000 +0.21	10.24	9.94	10.08	554,464
22 Jun 26	9.94000 -0.44	10.39	9.94	10.38	1,206,540
18 Jun 26	10.38000 +0.76	10.87	9.85	10.06	3,410,204
17 Jun 26	9.62000 -0.26	10.01	9.58	9.86	557,573
16 Jun 26	9.88000 -0.09	10.04	9.71	9.88	519,878
15 Jun 26	9.97000 +0.01	10.32	9.89	10.00	619,399
12 Jun 26	9.96000 +0.10	10.20	9.72	9.90	527,357
11 Jun 26	9.86000 -0.21	10.07	9.66	10.00	1,196,737
10 Jun 26	10.07000 -0.23	10.37	10.04	10.14	754,629
09 Jun 26	10.30000 +0.05	10.52	10.12	10.17	563,924
08 Jun 26	10.25000 +0.01	10.48	10.00	10.14	523,940
05 Jun 26	10.24000 -0.04	10.49	10.11	10.25	655,050
04 Jun 26	10.28000 +0.21	10.42	10.12	10.22	569,831
03 Jun 26	10.07000 -0.51	10.50	9.98	10.50	1,142,653
02 Jun 26	10.58000 -0.87	11.30	10.58	11.30	934,247
01 Jun 26	11.45000 +0.46	11.48	10.91	11.05	1,406,915
29 May 26	10.99000 -0.01	11.57	10.71	10.88	2,926,392
28 May 26	11.00000 +0.05	11.15	10.79	10.94	612,514
27 May 26	10.95000 +0.00	11.32	10.79	10.90	491,679
26 May 26	10.95000 -0.14	11.10	10.77	11.02	693,249
22 May 26	11.09000 +0.25	11.10	10.73	10.86	510,351
21 May 26	10.84000 +0.08	10.93	10.30	10.59	557,842
20 May 26	10.76000 +0.14	10.79	10.20	10.56	673,135
19 May 26	10.62000 -0.10	11.17	10.58	10.82	665,993
18 May 26	10.72000 +0.37	10.81	10.35	10.35	1,108,857
15 May 26	10.35000 +0.18	10.51	10.11	10.19	587,058
14 May 26	10.17000 -0.52	10.71	10.15	10.69	805,460
13 May 26	10.69000 -0.22	10.83	10.42	10.83	777,247
12 May 26	10.91000 -0.14	11.15	10.75	11.10	634,776
11 May 26	11.05000 -0.40	11.41	10.96	11.40	808,111
08 May 26	11.45000 -0.30	11.53	11.06	11.40	1,044,583
07 May 26	11.75000 +0.49	12.04	11.30	11.30	836,203
06 May 26	11.26000 -0.31	11.65	11.22	11.60	659,752
05 May 26	11.57000 +0.00	11.76	11.43	11.61	519,795
04 May 26	11.57000 -0.58	12.39	11.57	12.15	723,091
01 May 26	12.15000 +0.51	12.34	11.77	11.80	884,747
30 Apr 26	11.64000 -0.48	12.06	11.37	12.06	1,350,549
29 Apr 26	12.12000 +1.76	13.23	11.72	12.15	4,197,307
28 Apr 26	10.36000 -0.27	10.82	10.22	10.77	899,920
27 Apr 26	10.63000 -0.01	10.86	10.44	10.57	623,465
24 Apr 26	10.64000 +0.43	10.65	10.21	10.23	496,111
23 Apr 26	10.21000 -0.48	10.54	10.00	10.51	805,766
22 Apr 26	10.69000 +0.17	10.97	10.56	10.67	586,051
21 Apr 26	10.52000 -0.22	11.02	10.48	10.77	1,153,850
20 Apr 26	10.74000 -0.17	10.90	10.45	10.81	911,575
17 Apr 26	10.91000 +0.01	11.39	10.73	10.92	1,030,146
16 Apr 26	10.90000 +0.26	10.93	10.68	10.79	601,299
15 Apr 26	10.64000 +0.11	10.92	10.46	10.50	634,155
14 Apr 26	10.53000 +0.02	10.88	10.37	10.63	793,352
13 Apr 26	10.51000 +0.20	10.58	9.86	10.18	953,150
10 Apr 26	10.31000 +0.12	10.50	10.13	10.24	651,433
09 Apr 26	10.19000 +0.06	10.27	9.85	10.03	603,096
08 Apr 26	10.13000 -0.02	10.75	10.10	10.62	522,167
07 Apr 26	10.15000 -0.13	10.28	10.05	10.24	537,969
06 Apr 26	10.28000 +0.25	10.55	10.02	10.05	574,644
02 Apr 26	10.03000 -0.12	10.19	9.75	9.93	578,441
01 Apr 26	10.15000 +0.13	10.26	9.79	10.15	605,010
31 Mar 26	10.02000 +0.20	10.17	9.83	9.97	683,438
30 Mar 26	9.82000 +0.06	9.99	9.67	9.80	778,749
27 Mar 26	9.76000 -0.36	10.01	9.74	9.99	944,967
26 Mar 26	10.12000 +0.09	10.33	9.91	9.91	691,432
25 Mar 26	10.03000 +0.00	10.30	9.81	10.21	729,067
24 Mar 26	10.03000 -0.13	10.15	9.88	10.05	872,659
23 Mar 26	10.16000 -0.09	10.41	10.01	10.24	1,108,461
20 Mar 26	10.25000 +0.05	10.48	9.90	10.10	760,711
19 Mar 26	10.20000 -0.34	10.54	9.94	10.40	1,276,500
18 Mar 26	10.54000 -0.45	11.12	10.53	10.80	664,983
17 Mar 26	10.99000 +0.53	11.26	10.52	10.60	911,763
16 Mar 26	10.46000 +0.00	10.65	10.39	10.62	627,560
13 Mar 26	10.46000 +0.11	10.62	10.29	10.45	941,875
12 Mar 26	10.35000 -0.48	10.97	10.32	10.79	740,038
11 Mar 26	10.83000 -0.10	11.31	10.76	11.01	955,491
10 Mar 26	10.93000 -0.33	11.23	10.68	11.23	804,013
09 Mar 26	11.26000 -0.07	11.26	10.77	11.04	938,444
06 Mar 26	11.33000 -0.05	11.33	10.93	11.23	771,548
05 Mar 26	11.38000 +0.51	11.51	10.87	10.87	1,391,877
04 Mar 26	10.87000 +0.18	10.92	10.57	10.78	710,325
03 Mar 26	10.69000 +0.24	10.88	10.15	10.22	1,016,259
02 Mar 26	10.45000 -0.38	10.62	10.15	10.15	1,588,926
27 Feb 26	10.83000 -0.86	11.78	10.64	11.49	2,059,102
26 Feb 26	11.69000 +0.61	12.29	11.21	11.21	2,702,510
25 Feb 26	11.08000 +0.02	11.30	10.88	11.07	1,494,723
24 Feb 26	11.06000 +0.41	11.17	10.50	10.68	2,028,262
23 Feb 26	10.65000 -1.03	11.55	10.63	11.55	2,185,635
20 Feb 26	11.68000 +0.36	12.03	11.24	11.24	2,544,332
19 Feb 26	11.32000 -1.03	11.82	11.01	11.81	4,086,140
18 Feb 26	12.35000 -0.75	12.59	10.25	10.31	7,072,313
17 Feb 26	13.10000 -1.24	14.50	13.07	14.41	3,382,813
13 Feb 26	14.34000 +0.54	14.55	13.59	13.59	1,253,519
12 Feb 26	13.80000 -0.64	14.56	13.47	14.56	2,096,777
11 Feb 26	14.44000 -1.05	15.52	14.30	15.48	1,876,060
10 Feb 26	15.49000 -0.08	15.59	14.65	15.00	1,662,958
09 Feb 26	15.57000 +0.11	15.70	15.21	15.42	1,319,947
06 Feb 26	15.46000 +0.30	15.55	15.10	15.27	791,141
05 Feb 26	15.16000 -0.68	16.36	15.07	15.80	1,357,875
04 Feb 26	15.84000 -0.21	16.18	15.30	16.13	1,487,954
03 Feb 26	16.05000 -0.85	16.75	15.53	16.75	2,122,597
02 Feb 26	16.90000 +0.15	17.32	16.51	16.71	1,317,458
30 Jan 26	16.75000 -0.31	17.09	16.51	16.93	1,002,952
29 Jan 26	17.06000 +0.07	17.07	16.50	16.98	1,011,530
28 Jan 26	16.99000 +0.30	17.33	16.68	16.73	1,189,660
27 Jan 26	16.69000 +0.01	16.76	15.95	16.61	1,670,781
26 Jan 26	16.68000 +0.52	16.74	16.16	16.23	1,017,905
23 Jan 26	16.16000 -0.33	16.58	16.08	16.50	1,151,257
22 Jan 26	16.49000 +0.79	16.65	16.06	16.07	1,923,530
21 Jan 26	15.70000 -0.08	16.01	15.61	15.90	1,181,829
20 Jan 26	15.78000 -0.79	16.32	15.76	16.21	1,408,019
16 Jan 26	16.57000 -0.50	17.11	16.48	17.07	1,063,246
15 Jan 26	17.07000 -0.21	17.38	16.92	17.35	879,927
14 Jan 26	17.28000 -0.08	17.35	17.05	17.30	938,137
13 Jan 26	17.36000 -0.88	18.45	17.32	18.25	1,200,922
12 Jan 26	18.24000 +0.10	18.65	17.95	18.13	1,356,766
09 Jan 26	18.14000 -0.20	18.58	17.76	18.37	1,239,896
08 Jan 26	18.34000 -1.39	19.70	18.25	19.60	1,669,896
07 Jan 26	19.73000 -0.18	20.17	19.55	20.00	746,284
06 Jan 26	19.91000 +0.19	20.00	19.50	19.76	962,956
05 Jan 26	19.72000 +0.04	20.35	19.67	19.85	833,485
02 Jan 26	19.68000 -0.08	20.29	19.63	19.76	971,311
31 Dec 25	19.76000 +0.05	19.84	19.46	19.67	854,780
30 Dec 25	19.71000 +0.01	19.76	19.50	19.60	982,032
29 Dec 25	19.70000 -0.06	19.86	19.58	19.78	770,285
26 Dec 25	19.76000 -0.21	20.09	19.70	19.92	1,160,215
24 Dec 25	19.97000 +0.14	20.17	19.58	19.72	498,020
23 Dec 25	19.83000 -0.12	19.99	19.44	19.93	1,134,785
22 Dec 25	19.95000 +0.03	20.27	19.73	19.91	744,040
19 Dec 25	19.92000 +0.02	20.01	19.74	19.94	878,479
18 Dec 25	19.90000 -0.03	20.30	19.77	20.21	952,455
17 Dec 25	19.93000 -0.49	20.76	19.93	20.40	604,426
16 Dec 25	20.42000 +0.44	20.75	19.99	19.99	644,024
15 Dec 25	19.98000 -0.71	20.86	19.94	20.71	853,981
12 Dec 25	20.69000 -0.25	21.35	20.66	20.77	731,418
11 Dec 25	20.94000 -0.05	21.36	20.91	20.96	492,910
10 Dec 25	20.99000 -0.93	21.99	20.94	21.68	503,540
09 Dec 25	21.92000 +0.47	21.94	21.16	21.23	503,796
08 Dec 25	21.45000 -0.09	21.60	21.18	21.44	497,669
05 Dec 25	21.54000 +0.06	22.17	21.31	21.31	764,993
04 Dec 25	21.48000 +0.01	21.66	21.16	21.53	651,409
03 Dec 25	21.47000 +0.41	21.64	21.10	21.15	585,926
02 Dec 25	21.06000 +0.30	21.26	20.75	20.90	703,949
01 Dec 25	20.76000 -0.17	20.90	20.43	20.54	653,070
28 Nov 25	20.93000 +0.41	21.37	20.83	20.87	304,208
26 Nov 25	20.52000 +0.06	20.87	20.52	20.70	507,797
25 Nov 25	20.46000 +0.48	20.71	20.14	20.20	707,660
24 Nov 25	19.98000 -0.22	20.22	19.78	20.20	675,173
21 Nov 25	20.20000 +0.29	20.34	19.35	19.86	789,292
20 Nov 25	19.91000 -0.41	20.46	19.77	20.33	660,456
19 Nov 25	20.32000 +0.14	20.59	20.02	20.31	687,620
18 Nov 25	20.18000 -0.24	20.47	19.82	20.24	823,022
17 Nov 25	20.42000 -1.37	21.76	20.36	21.76	856,245
14 Nov 25	21.79000 -0.54	22.15	21.51	22.10	681,959
13 Nov 25	22.33000 +0.38	22.38	21.38	21.80	845,350
12 Nov 25	21.95000 -0.45	22.70	21.82	22.67	825,561
11 Nov 25	22.40000 +0.57	22.43	21.81	21.81	796,724
10 Nov 25	21.83000 +0.94	22.04	21.00	21.12	948,863
07 Nov 25	20.89000 +0.91	20.97	19.69	19.81	880,236
06 Nov 25	19.98000 -0.58	21.00	19.96	20.29	1,205,542
05 Nov 25	20.56000 -1.07	22.84	20.20	22.65	1,898,061
04 Nov 25	21.63000 -0.60	22.44	21.60	22.31	1,238,773
03 Nov 25	22.23000 -0.41	22.83	22.08	22.50	693,084
31 Oct 25	22.64000 +0.46	22.69	22.25	22.30	647,831
30 Oct 25	22.18000 -0.68	22.86	22.17	22.71	761,196
29 Oct 25	22.86000 -0.74	23.30	22.53	23.28	841,679
28 Oct 25	23.60000 +0.40	23.69	23.14	23.68	608,010
27 Oct 25	23.20000 +0.24	23.85	23.01	23.08	1,096,920
24 Oct 25	22.96000 +0.05	23.45	22.78	22.82	1,118,295
23 Oct 25	22.91000 +0.37	23.28	22.47	22.50	451,431
22 Oct 25	22.54000 -0.59	23.06	22.34	22.90	387,713
21 Oct 25	23.13000 +0.38	23.26	22.51	22.64	371,775
20 Oct 25	22.75000 +0.86	22.83	22.23	22.58	590,982
17 Oct 25	21.89000 -0.21	22.13	21.70	21.86	516,579
16 Oct 25	22.10000 -0.61	22.90	21.91	22.80	436,625
15 Oct 25	22.71000 -0.06	22.99	22.53	22.92	361,410
14 Oct 25	22.77000 +0.13	22.88	22.37	22.60	478,213
13 Oct 25	22.64000 -0.16	22.90	22.10	22.87	606,913
10 Oct 25	22.80000 -0.61	23.56	22.60	23.56	631,541
09 Oct 25	23.41000 -0.54	24.19	23.19	24.05	565,386
08 Oct 25	23.95000 +0.44	24.00	23.42	23.55	563,469
07 Oct 25	23.51000 -0.51	24.39	23.41	24.28	453,613
06 Oct 25	24.02000 +0.55	24.21	23.25	23.54	569,547
03 Oct 25	23.47000 -0.02	23.91	23.31	23.65	636,190
02 Oct 25	23.49000 +0.24	23.58	23.15	23.39	648,251
01 Oct 25	23.25000 -1.16	24.32	23.22	24.21	1,036,595
30 Sep 25	24.41000 -0.95	25.58	23.88	25.45	785,392
29 Sep 25	25.36000 +0.08	25.74	25.21	25.60	556,622
26 Sep 25	25.28000 +0.43	25.46	24.86	24.87	537,149
25 Sep 25	24.85000 -0.20	24.96	24.37	24.80	545,203
24 Sep 25	25.05000 -0.58	25.73	25.02	25.60	762,079
23 Sep 25	25.63000 +0.29	26.00	25.49	25.70	848,820
22 Sep 25	25.34000 -1.33	26.59	25.33	26.50	819,826
19 Sep 25	26.67000 +1.46	28.00	25.73	25.73	2,360,570
18 Sep 25	25.21000 +0.86	25.24	24.57	24.57	855,529
17 Sep 25	24.35000 +1.13	24.64	23.32	23.37	903,553
16 Sep 25	23.22000 +0.29	23.75	22.64	22.73	796,973
15 Sep 25	22.93000 -0.92	24.40	22.10	23.84	1,999,620
12 Sep 25	23.85000 +0.08	24.10	23.64	23.76	558,003
11 Sep 25	23.77000 +0.53	23.90	23.27	23.50	450,732
10 Sep 25	23.24000 -0.43	23.74	23.08	23.69	650,960
09 Sep 25	23.67000 -0.54	24.18	23.48	23.99	614,864
08 Sep 25	24.21000 +0.51	24.42	23.33	23.87	504,527
05 Sep 25	23.70000 +0.30	24.18	23.48	23.56	356,252
04 Sep 25	23.40000 +0.00	23.53	23.07	23.53	303,895
03 Sep 25	23.40000 +0.29	23.54	23.02	23.08	305,158
02 Sep 25	23.11000 -0.44	23.50	22.77	23.06	438,068
29 Aug 25	23.55000 -0.07	24.00	23.53	23.60	467,195
28 Aug 25	23.62000 +0.43	23.72	23.15	23.23	554,709
27 Aug 25	23.19000 +0.22	23.28	22.85	22.98	381,296
26 Aug 25	22.97000 -0.48	23.50	22.96	23.34	455,022
25 Aug 25	23.45000 -0.17	23.83	23.40	23.70	503,409
22 Aug 25	23.62000 +0.58	23.90	23.07	23.33	687,057
21 Aug 25	23.04000 +0.16	23.11	22.59	22.72	671,621
20 Aug 25	22.88000 -0.08	23.07	22.33	22.90	697,186
19 Aug 25	22.96000 -0.66	24.44	22.87	24.25	1,068,790
18 Aug 25	23.62000 +1.25	23.88	22.37	22.37	1,028,850
15 Aug 25	22.37000 +0.33	22.40	21.95	21.98	544,901
14 Aug 25	22.04000 -0.14	22.41	21.65	22.01	1,055,710
13 Aug 25	22.18000 +0.81	22.31	21.13	21.36	1,231,049
12 Aug 25	21.37000 -0.48	22.00	21.21	22.00	1,374,797
11 Aug 25	21.85000 +0.14	22.00	21.18	21.75	2,262,158
08 Aug 25	21.71000 -1.20	23.05	21.70	22.84	1,232,862
07 Aug 25	22.91000 +0.85	22.91	22.03	22.40	1,372,677
06 Aug 25	22.06000 +0.37	22.31	21.72	21.78	1,290,351
05 Aug 25	21.69000 -0.28	22.25	21.44	21.95	1,477,840
04 Aug 25	21.97000 -0.11	22.92	21.86	22.55	1,241,827
01 Aug 25	22.08000 +0.00	22.44	21.80	22.00	1,110,933
31 Jul 25	22.08000 +0.05	22.98	21.94	22.55	1,795,626
30 Jul 25	22.03000 -2.98	23.88	21.40	22.76	3,415,452
29 Jul 25	25.01000 -0.33	25.47	24.86	25.25	1,476,956
28 Jul 25	25.34000 -0.43	25.97	25.14	25.78	625,939
25 Jul 25	25.77000 -0.25	26.23	25.63	26.08	704,681
24 Jul 25	26.02000 -0.63	26.62	26.00	26.50	475,451
23 Jul 25	26.65000 +0.53	26.91	26.08	26.29	654,925
22 Jul 25	26.12000 +0.28	26.53	25.68	25.94	710,054
21 Jul 25	25.84000 +0.15	26.12	25.48	25.63	659,305
18 Jul 25	25.69000 -0.11	25.92	25.40	25.92	616,385
17 Jul 25	25.80000 -0.32	26.37	25.66	26.11	862,364
16 Jul 25	26.12000 -0.13	26.60	25.96	26.36	571,826
15 Jul 25	26.25000 -0.76	27.30	26.24	27.21	478,980
14 Jul 25	27.01000 -0.22	27.55	26.62	27.14	935,814
11 Jul 25	27.23000 -0.30	27.98	26.93	27.49	725,631
10 Jul 25	27.53000 -0.22	27.81	27.16	27.76	1,023,517
09 Jul 25	27.75000 -0.02	27.90	27.19	27.90	1,013,714
08 Jul 25	27.77000 -0.92	29.20	27.11	28.72	877,727
07 Jul 25	28.69000 -0.21	29.05	28.51	28.89	426,057
03 Jul 25	28.90000 -0.20	29.48	28.76	29.00	288,515
02 Jul 25	29.10000 -0.60	29.90	29.01	29.81	674,961
01 Jul 25	29.70000 +0.37	30.66	29.00	29.26	1,339,654
30 Jun 25	29.33000 +0.69	29.74	28.82	29.08	992,519
27 Jun 25	28.64000 -0.54	29.30	28.63	29.16	567,793
26 Jun 25	29.18000 +0.12	29.46	28.78	29.33	357,826
25 Jun 25	29.06000 -0.26	29.80	29.06	29.43	369,164
24 Jun 25	29.32000 +0.27	29.81	28.97	29.62	480,066
23 Jun 25	29.05000 +0.00	29.31	28.50	28.99	352,987
20 Jun 25	29.05000 -0.57	29.75	28.51	29.42	419,014
18 Jun 25	29.62000 +0.16	30.18	29.46	29.66	415,814
17 Jun 25	29.46000 -0.42	29.96	29.21	29.42	369,168
16 Jun 25	29.88000 +0.65	30.02	29.21	29.59	467,082
13 Jun 25	29.23000 -0.69	29.69	28.96	29.32	489,709
12 Jun 25	29.92000 -1.79	31.47	29.60	31.47	632,097
11 Jun 25	31.71000 -0.22	32.30	31.57	31.98	376,873
10 Jun 25	31.93000 -0.25	32.60	31.78	32.22	391,231
09 Jun 25	32.18000 -1.60	33.81	31.58	33.81	603,619
06 Jun 25	33.78000 +0.39	33.96	33.39	33.74	283,077
05 Jun 25	33.39000 -0.10	34.07	33.06	33.74	409,568
04 Jun 25	33.49000 +0.84	33.58	32.66	32.68	483,596
03 Jun 25	32.65000 -0.29	33.08	32.48	32.84	405,161
02 Jun 25	32.94000 +0.52	33.12	31.20	32.02	732,583
30 May 25	32.42000 +0.32	32.49	31.71	32.16	580,423
29 May 25	32.10000 -0.61	33.07	31.88	33.03	342,149
28 May 25	32.71000 -0.11	33.06	32.53	33.00	352,932
27 May 25	32.82000 -0.94	34.13	32.69	33.80	642,009
23 May 25	33.76000 +0.61	33.89	32.62	32.80	549,838
22 May 25	33.15000 +0.94	33.44	32.12	32.29	542,589
21 May 25	32.21000 +0.42	32.88	31.30	31.32	530,791
20 May 25	31.79000 +0.23	32.14	31.04	31.33	524,144
19 May 25	31.56000 -0.65	31.57	30.89	31.38	616,616
16 May 25	32.21000 +0.52	32.25	31.31	31.64	447,206
15 May 25	31.69000 -0.73	32.24	31.20	32.03	605,750
14 May 25	32.42000 +0.02	32.42	31.67	32.00	741,471
13 May 25	32.40000 +0.62	32.52	31.45	31.52	629,580
12 May 25	31.78000 +1.04	31.91	30.69	31.50	690,130
09 May 25	30.74000 +1.22	30.83	29.58	29.67	771,103
08 May 25	29.52000 +0.39	30.31	29.11	29.69	1,209,923
07 May 25	29.13000 +2.34	29.17	26.60	26.87	1,617,882
06 May 25	26.79000 +0.49	27.52	26.04	26.40	829,136
05 May 25	26.30000 -0.25	26.88	26.15	26.20	422,260
02 May 25	26.55000 +0.43	26.64	26.19	26.27	326,775
01 May 25	26.12000 +0.67	26.36	25.66	25.93	706,375
30 Apr 25	25.45000 -1.20	26.26	25.22	26.26	462,842
29 Apr 25	26.65000 +0.23	26.95	26.43	26.59	299,082
28 Apr 25	26.42000 -0.50	27.20	26.37	26.80	659,599
25 Apr 25	26.92000 +0.28	26.94	26.33	26.52	358,064
24 Apr 25	26.64000 +0.85	26.76	25.66	25.80	459,408
23 Apr 25	25.79000 +0.66	26.31	25.56	25.80	433,947
22 Apr 25	25.13000 +0.94	25.26	24.30	24.40	380,587
21 Apr 25	24.19000 -0.44	24.50	23.86	24.28	294,679
17 Apr 25	24.63000 -0.12	25.11	24.24	24.64	303,263
16 Apr 25	24.75000 -0.50	25.30	24.31	25.00	333,610
15 Apr 25	25.25000 +0.57	25.48	24.54	24.54	327,883
14 Apr 25	24.68000 -0.34	25.44	24.28	25.44	532,361
11 Apr 25	25.02000 +0.51	25.24	23.80	24.57	540,688
10 Apr 25	24.51000 -0.73	25.32	24.18	24.96	484,403
09 Apr 25	25.24000 +2.25	25.55	22.83	22.86	614,097
08 Apr 25	22.99000 -0.42	24.15	22.59	23.75	631,737
07 Apr 25	23.41000 +1.21	24.29	20.83	21.00	1,243,626
04 Apr 25	22.20000 -1.24	23.05	21.40	23.00	831,603
03 Apr 25	23.44000 -1.05	23.67	22.68	23.20	603,157
02 Apr 25	24.49000 +0.52	24.83	23.50	23.58	479,558
01 Apr 25	23.97000 +0.29	24.10	23.44	23.72	489,094
31 Mar 25	23.68000 -0.65	23.84	23.10	23.69	405,374
28 Mar 25	24.33000 -0.74	25.06	23.97	25.05	371,422
27 Mar 25	25.07000 -1.04	26.10	25.07	25.88	245,464
26 Mar 25	26.11000 -0.39	26.58	25.65	26.43	291,154
25 Mar 25	26.50000 +0.20	26.60	26.13	26.13	287,522
24 Mar 25	26.30000 +0.61	26.36	25.90	26.07	405,353
21 Mar 25	25.69000 -0.19	26.10	25.26	25.36	507,417
20 Mar 25	25.88000 +0.55	26.20	25.34	25.42	373,195
19 Mar 25	25.33000 +0.11	25.81	25.11	25.27	323,086
18 Mar 25	25.22000 -1.21	26.26	25.17	26.14	506,550
17 Mar 25	26.43000 +0.79	26.79	25.45	25.56	814,406
14 Mar 25	25.64000 +0.19	26.10	24.97	25.79	806,019
13 Mar 25	25.45000 -1.15	26.64	25.02	26.28	651,830
12 Mar 25	26.60000 +0.21	27.42	25.96	27.02	636,941
11 Mar 25	26.39000 +1.63	26.85	25.25	26.10	924,650
10 Mar 25	24.76000 -0.74	25.22	24.31	25.00	787,659
07 Mar 25	25.50000 +0.28	25.78	24.38	25.22	795,689
06 Mar 25	25.22000 -0.45	26.28	24.97	25.17	625,758
05 Mar 25	25.67000 +0.45	25.74	24.81	25.23	630,680
04 Mar 25	25.22000 +0.13	25.50	23.74	24.61	1,075,660
03 Mar 25	25.09000 -1.80	27.02	25.08	26.96	777,208
28 Feb 25	26.89000 +0.77	27.01	25.40	25.90	864,285
27 Feb 25	26.12000 +0.00	26.73	25.70	26.52	862,710
26 Feb 25	26.12000 +0.35	26.64	25.93	25.94	554,963
25 Feb 25	25.77000 -0.80	26.45	25.08	26.06	927,147
24 Feb 25	26.57000 +0.87	26.80	25.70	25.90	1,241,069
21 Feb 25	25.70000 -2.15	28.09	25.67	27.66	1,627,864
20 Feb 25	27.85000 -2.38	29.59	27.02	29.59	2,000,157
19 Feb 25	30.23000 -2.83	35.40	29.56	33.59	2,614,133
18 Feb 25	33.06000 -0.30	34.67	32.69	34.06	1,597,547
14 Feb 25	33.36000 +0.52	33.39	32.50	32.75	605,774
13 Feb 25	32.84000 +0.29	33.46	31.16	32.88	625,846
12 Feb 25	32.55000 +1.00	32.80	30.98	31.10	422,871
11 Feb 25	31.55000 -0.55	32.30	31.18	31.89	313,135
10 Feb 25	32.10000 +0.87	32.96	31.35	31.44	475,251
07 Feb 25	31.23000 -0.20	32.41	31.10	31.38	542,851
06 Feb 25	31.43000 +0.75	31.43	30.45	30.72	438,535
05 Feb 25	30.68000 -0.10	30.98	30.36	30.54	418,250
04 Feb 25	30.78000 +1.13	30.98	29.80	29.85	620,242
03 Feb 25	29.65000 -1.22	30.34	29.30	29.77	479,423
31 Jan 25	30.87000 -0.33	31.58	30.47	31.40	475,821
30 Jan 25	31.20000 -0.67	32.87	31.14	32.04	433,453
29 Jan 25	31.87000 -0.04	32.46	31.16	32.09	576,062
28 Jan 25	31.91000 +1.47	32.11	30.53	30.83	670,261
27 Jan 25	30.44000 -0.76	31.86	30.05	30.59	754,462
24 Jan 25	31.20000 -0.32	32.02	30.83	31.55	674,863
23 Jan 25	31.52000 -0.54	32.09	30.90	31.93	1,073,509
22 Jan 25	32.06000 -0.89	33.23	32.02	33.00	629,392
21 Jan 25	32.95000 -1.02	34.55	32.92	34.35	800,871
17 Jan 25	33.97000 -0.15	34.46	33.15	34.30	716,972
16 Jan 25	34.12000 +1.42	35.45	33.44	33.74	998,761
15 Jan 25	32.70000 +1.42	33.24	31.83	32.21	474,489
14 Jan 25	31.28000 -0.65	32.24	30.82	32.24	514,060
13 Jan 25	31.93000 +0.13	32.15	30.96	31.26	746,523
10 Jan 25	31.80000 -0.22	32.46	30.96	31.48	411,218
08 Jan 25	32.02000 -1.40	33.00	31.75	32.97	446,834
07 Jan 25	33.42000 -1.02	35.09	33.16	35.00	488,789
06 Jan 25	34.44000 +1.80	34.90	32.98	33.11	3,440,929
03 Jan 25	32.64000 +0.60	32.65	31.85	32.15	888,983
02 Jan 25	32.04000 +0.31	32.69	31.70	32.28	425,497
31 Dec 24	31.73000 -0.04	32.09	31.11	31.79	427,438
30 Dec 24	31.77000 -0.42	32.02	31.11	31.93	417,645
27 Dec 24	32.19000 -0.55	32.75	31.40	32.59	508,348
26 Dec 24	32.74000 -0.60	33.10	32.50	33.00	440,394
24 Dec 24	33.34000 +1.32	33.73	31.60	32.10	512,237
23 Dec 24	32.02000 -0.26	32.41	31.79	32.28	352,702
20 Dec 24	32.28000 +0.28	32.57	31.26	31.60	417,394
19 Dec 24	32.00000 -0.26	33.07	31.67	32.47	487,740
18 Dec 24	32.26000 -1.31	33.78	31.94	33.57	698,336
17 Dec 24	33.57000 -0.76	34.05	32.93	33.97	646,479
16 Dec 24	34.33000 +0.26	34.66	33.56	34.00	323,915
13 Dec 24	34.07000 -0.38	34.93	33.72	34.68	377,123
12 Dec 24	34.45000 -0.39	35.20	34.18	34.47	317,068
11 Dec 24	34.84000 +0.27	35.42	34.45	35.10	423,957
10 Dec 24	34.57000 -0.18	35.43	33.91	34.06	457,403
09 Dec 24	34.75000 -0.60	36.11	34.12	35.59	489,596
06 Dec 24	35.35000 +1.25	35.68	34.52	34.80	468,478
05 Dec 24	34.10000 -1.35	35.47	33.88	35.45	591,950
04 Dec 24	35.45000 +0.99	35.98	34.50	34.71	1,119,753
03 Dec 24	34.46000 +1.68	34.98	32.40	32.46	1,251,794
02 Dec 24	32.78000 +0.17	32.79	31.88	32.25	805,236
29 Nov 24	32.61000 -0.22	33.72	32.46	32.91	367,645
27 Nov 24	32.83000 -0.26	33.90	32.67	33.51	610,505
26 Nov 24	33.09000 -0.10	33.33	32.51	33.00	518,377
25 Nov 24	33.19000 +1.08	33.89	32.69	33.00	931,761
22 Nov 24	32.11000 +0.28	32.86	31.90	32.00	606,309
21 Nov 24	31.83000 +1.18	31.90	30.42	30.65	653,841
20 Nov 24	30.65000 +0.30	30.99	29.80	30.76	544,478
19 Nov 24	30.35000 +0.54	30.35	28.33	28.74	854,077
18 Nov 24	29.81000 +1.77	29.87	27.78	28.04	665,897
15 Nov 24	28.04000 -0.50	28.87	27.99	28.54	509,355
14 Nov 24	28.54000 -0.98	29.75	28.40	29.35	480,485
13 Nov 24	29.52000 +0.40	30.37	29.21	29.52	626,512
12 Nov 24	29.12000 -0.87	29.80	27.51	29.18	968,550
11 Nov 24	29.99000 +0.32	31.16	29.41	30.00	1,402,110
08 Nov 24	29.67000 +0.12	31.41	29.41	29.72	1,512,067
07 Nov 24	29.55000 +0.01	30.18	29.14	29.80	855,047
06 Nov 24	29.54000 +0.54	30.19	29.18	30.00	862,180
05 Nov 24	29.00000 +0.84	29.24	28.48	28.57	798,989
04 Nov 24	28.16000 -2.03	29.98	28.12	28.95	850,704
01 Nov 24	30.19000 +0.93	30.70	29.10	29.49	1,109,955
31 Oct 24	29.26000 +0.10	30.36	28.88	29.04	1,319,858
30 Oct 24	29.16000 +4.09	32.68	26.51	26.80	4,540,220
29 Oct 24	25.07000 +0.47	25.66	24.33	24.60	1,189,542
28 Oct 24	24.60000 +2.17	24.79	22.70	22.80	891,980
25 Oct 24	22.43000 -0.35	23.05	22.41	22.87	408,101
24 Oct 24	22.78000 +0.35	23.10	22.46	22.61	437,031
23 Oct 24	22.43000 +0.90	23.25	22.02	22.62	849,174
22 Oct 24	21.53000 -0.33	21.94	21.36	21.77	894,821
21 Oct 24	21.86000 -0.52	22.58	21.84	22.30	547,525
18 Oct 24	22.38000 -0.26	22.77	21.90	22.70	802,415
17 Oct 24	22.64000 -0.59	23.09	22.63	23.09	433,262
16 Oct 24	23.23000 -0.28	23.72	23.00	23.65	426,641
15 Oct 24	23.51000 +0.40	23.82	22.91	23.10	481,488
14 Oct 24	23.11000 -0.51	23.52	22.88	23.41	536,709
11 Oct 24	23.62000 +0.63	23.65	22.85	22.86	652,248
10 Oct 24	22.99000 -0.64	23.47	22.83	23.40	625,369
09 Oct 24	23.63000 +0.01	23.88	23.32	23.51	406,117
08 Oct 24	23.62000 +0.06	24.02	23.25	23.54	470,869
07 Oct 24	23.56000 -0.61	24.18	23.32	24.10	481,580
04 Oct 24	24.17000 +0.12	24.68	23.78	24.47	510,086
03 Oct 24	24.05000 -0.45	24.48	23.44	24.09	688,946
02 Oct 24	24.50000 +0.24	24.86	24.12	24.14	431,491
01 Oct 24	24.26000 -1.61	25.84	23.65	25.84	1,041,912
30 Sep 24	25.87000 -0.25	26.72	25.66	25.85	410,248
27 Sep 24	26.12000 +0.76	26.19	25.62	25.78	346,337
26 Sep 24	25.36000 -0.46	26.30	25.02	26.30	305,443
25 Sep 24	25.82000 -0.36	26.34	25.76	26.06	338,606
24 Sep 24	26.18000 +1.23	26.27	25.24	25.58	451,508
23 Sep 24	24.95000 -0.51	25.58	24.89	25.54	297,470
20 Sep 24	25.46000 -0.39	26.08	25.42	25.75	325,622
19 Sep 24	25.85000 +0.56	26.14	25.58	26.00	513,370
18 Sep 24	25.29000 +0.43	26.04	25.01	25.17	583,810
17 Sep 24	24.86000 -0.05	25.33	24.70	25.05	352,635
16 Sep 24	24.91000 -0.40	25.33	24.65	25.25	330,683
13 Sep 24	25.31000 +0.70	25.68	24.81	24.95	367,204
12 Sep 24	24.61000 -0.20	25.04	24.15	24.47	447,403
11 Sep 24	24.81000 +0.71	24.89	23.97	24.21	324,778
10 Sep 24	24.10000 -0.30	24.40	23.61	24.40	403,101
09 Sep 24	24.40000 +0.27	24.68	23.76	24.11	590,139
06 Sep 24	24.13000 -0.13	24.55	23.77	24.35	585,085
05 Sep 24	24.26000 +0.54	24.32	23.57	23.76	290,123
04 Sep 24	23.72000 -0.25	24.36	23.60	23.75	300,670
03 Sep 24	23.97000 -0.90	24.73	23.78	24.49	457,893
30 Aug 24	24.87000 -0.32	25.31	24.10	25.25	542,131
29 Aug 24	25.19000 +0.91	25.49	24.40	24.59	492,501
28 Aug 24	24.28000 -2.00	26.22	24.20	26.14	658,840
27 Aug 24	26.28000 -0.45	26.59	25.82	26.45	418,980
26 Aug 24	26.73000 +0.13	26.96	26.39	26.84	555,683
23 Aug 24	26.60000 +0.14	27.62	26.47	26.57	721,162
22 Aug 24	26.46000 +0.24	26.48	26.07	26.30	633,666
21 Aug 24	26.22000 +0.57	26.32	25.54	25.84	466,755
20 Aug 24	25.65000 -0.31	26.38	25.45	25.86	605,207
19 Aug 24	25.96000 +1.27	25.97	24.70	24.82	592,998
16 Aug 24	24.69000 +0.42	24.72	23.97	24.18	468,605
15 Aug 24	24.27000 +1.01	24.35	23.26	23.32	597,746
14 Aug 24	23.26000 -1.00	24.41	23.25	24.35	519,179
13 Aug 24	24.26000 +0.98	24.26	23.39	23.50	779,405
12 Aug 24	23.28000 -0.18	23.38	22.60	23.18	574,267
09 Aug 24	23.46000 +0.26	23.67	22.94	23.47	386,019
08 Aug 24	23.20000 +0.75	23.45	22.40	22.40	662,735
07 Aug 24	22.45000 -1.09	24.19	22.45	23.84	868,398
06 Aug 24	23.54000 -1.00	24.54	23.50	24.54	1,115,806
05 Aug 24	24.54000 +0.73	24.59	21.13	21.43	1,500,654
02 Aug 24	23.81000 +0.53	23.88	22.22	22.50	1,444,291
01 Aug 24	23.28000 -2.83	26.25	22.68	25.98	1,867,355
31 Jul 24	26.11000 +4.22	27.00	23.18	23.22	3,205,609
30 Jul 24	21.89000 -0.40	22.56	21.57	22.47	1,211,810
29 Jul 24	22.29000 -0.43	22.98	22.05	22.86	742,069
26 Jul 24	22.72000 +0.61	22.91	22.32	22.60	579,739
25 Jul 24	22.11000 -0.12	22.82	22.05	22.27	547,849
24 Jul 24	22.23000 -0.92	23.20	22.19	22.88	473,526
23 Jul 24	23.15000 +0.46	23.44	22.54	22.60	531,249
22 Jul 24	22.69000 -0.11	23.34	22.56	23.21	573,677
19 Jul 24	22.80000 -0.34	23.16	22.66	23.02	523,262
18 Jul 24	23.14000 -1.23	24.76	23.10	24.40	731,304
17 Jul 24	24.37000 -0.89	25.50	24.36	24.60	827,542
16 Jul 24	25.26000 +1.26	25.26	24.21	24.21	1,270,119
15 Jul 24	24.00000 +0.50	24.25	23.36	23.70	848,145
12 Jul 24	23.50000 +0.77	23.60	22.97	22.97	819,905
11 Jul 24	22.73000 +0.42	22.95	22.42	22.72	902,824
10 Jul 24	22.31000 -1.00	23.58	22.29	23.50	652,460
09 Jul 24	23.31000 -0.25	23.55	22.73	23.42	626,854
08 Jul 24	23.56000 +0.11	23.85	23.26	23.38	781,251
05 Jul 24	23.45000 +0.44	24.03	22.84	22.85	1,057,306
03 Jul 24	23.01000 +1.72	23.08	21.36	21.36	585,948
02 Jul 24	21.29000 -0.92	21.64	20.77	21.38	1,136,240
01 Jul 24	22.21000 -1.22	23.58	22.15	23.40	697,347
28 Jun 24	23.43000 -0.20	23.81	22.91	23.71	675,006
27 Jun 24	23.63000 +0.31	23.89	23.11	23.34	596,363
26 Jun 24	23.32000 +0.68	23.56	22.64	22.64	728,641
25 Jun 24	22.64000 +0.47	22.64	21.88	22.09	550,206
24 Jun 24	22.17000 +0.19	22.28	21.72	21.90	562,987
21 Jun 24	21.98000 +0.22	22.01	21.55	21.62	696,388
20 Jun 24	21.76000 -0.10	22.25	21.67	21.80	635,970
18 Jun 24	21.86000 -0.50	22.39	21.84	22.05	601,820
17 Jun 24	22.36000 -0.34	22.68	22.07	22.59	685,675
14 Jun 24	22.70000 -1.22	23.93	22.59	23.58	1,038,114
13 Jun 24	23.92000 -0.81	24.90	23.86	24.72	750,815
12 Jun 24	24.73000 +0.09	25.57	24.62	25.26	654,516
11 Jun 24	24.64000 +0.00	24.99	24.31	24.42	552,278
10 Jun 24	24.64000 +0.11	24.81	24.19	24.32	709,882
07 Jun 24	24.53000 -1.01	25.29	24.53	25.07	916,599
06 Jun 24	25.54000 +0.72	25.82	24.60	24.60	686,012
05 Jun 24	24.82000 +0.35	25.04	24.42	24.60	596,119
04 Jun 24	24.47000 -0.47	25.25	24.42	24.64	569,202
03 Jun 24	24.94000 -0.29	25.55	24.48	25.55	1,073,866
31 May 24	25.23000 +0.17	26.27	25.06	25.09	1,198,217
30 May 24	25.06000 +0.51	25.40	24.46	24.53	637,667
29 May 24	24.55000 -0.48	25.03	24.30	24.50	621,575
28 May 24	25.03000 +0.37	25.12	24.26	24.69	729,643
24 May 24	24.66000 +0.06	25.28	24.59	24.66	746,572
23 May 24	24.60000 -0.43	25.43	24.57	25.02	842,583
22 May 24	25.03000 +0.24	25.54	24.71	24.71	831,811
21 May 24	24.79000 -0.55	25.18	24.58	24.98	740,533
20 May 24	25.34000 +0.21	25.86	24.92	25.09	963,136
17 May 24	25.13000 +0.03	25.33	24.70	25.10	845,903
16 May 24	25.10000 -0.57	25.52	24.80	25.25	1,015,559
15 May 24	25.67000 -0.29	26.49	25.42	26.41	1,126,408
14 May 24	25.96000 +0.70	26.22	25.51	25.75	1,110,867
13 May 24	25.26000 +1.74	25.77	23.89	23.89	2,099,841
10 May 24	23.52000 +1.11	23.79	22.45	23.25	1,914,850
09 May 24	22.41000 +2.09	23.49	21.97	22.00	2,547,867
08 May 24	20.32000 -0.63	20.53	19.98	20.33	1,451,849
07 May 24	20.95000 -0.25	21.54	20.91	21.20	595,102
06 May 24	21.20000 +0.21	21.31	20.74	21.19	603,213
03 May 24	20.99000 +0.19	21.34	20.71	21.33	764,001
02 May 24	20.80000 -0.03	21.53	20.27	21.52	1,020,716
01 May 24	20.83000 +0.32	21.56	20.32	20.50	884,893
30 Apr 24	20.51000 -0.60	20.90	20.37	20.89	569,105
29 Apr 24	21.11000 +0.31	21.16	20.67	20.98	576,516
26 Apr 24	20.80000 +0.75	20.80	19.88	20.10	505,722
25 Apr 24	20.05000 -0.41	20.18	19.57	19.84	587,224
24 Apr 24	20.46000 +0.27	20.54	20.04	20.21	760,878
23 Apr 24	20.19000 +0.79	20.42	19.43	19.49	704,760
22 Apr 24	19.40000 -0.23	19.88	19.30	19.80	706,013
19 Apr 24	19.63000 -0.19	20.06	19.30	19.68	612,673
18 Apr 24	19.82000 -0.29	20.32	19.72	20.03	576,632
17 Apr 24	20.11000 -0.37	20.66	19.77	20.53	626,719
16 Apr 24	20.48000 +0.37	20.73	20.04	20.09	979,705
15 Apr 24	20.11000 +0.05	21.68	20.01	20.06	1,899,514
12 Apr 24	20.06000 -0.69	20.74	19.74	20.50	966,057
11 Apr 24	20.75000 +1.53	21.58	20.32	20.48	3,157,091
10 Apr 24	19.22000 -0.83	19.51	18.83	19.45	1,306,463
09 Apr 24	20.05000 +0.31	20.33	19.75	19.76	955,111
08 Apr 24	19.74000 +0.01	20.08	19.65	19.93	786,813
05 Apr 24	19.73000 -0.32	20.18	19.60	19.94	862,987
04 Apr 24	20.05000 -0.74	21.32	20.04	21.07	830,000
03 Apr 24	20.79000 +0.06	20.96	20.25	20.73	704,174
02 Apr 24	20.73000 -0.08	20.96	19.85	20.55	1,146,336
01 Apr 24	20.81000 -0.26	21.49	20.75	21.12	719,279
28 Mar 24	21.07000 -0.17	21.59	21.00	21.24	1,374,259
27 Mar 24	21.24000 +0.31	21.37	20.65	21.04	1,191,087
26 Mar 24	20.93000 -0.59	21.88	20.90	21.76	982,726
25 Mar 24	21.52000 -0.11	22.17	21.42	21.69	796,486
22 Mar 24	21.63000 -1.18	22.79	21.55	22.64	1,179,408
21 Mar 24	22.81000 +0.01	23.23	22.67	22.94	562,018
20 Mar 24	22.80000 +1.00	22.96	21.80	21.86	750,480
19 Mar 24	21.80000 -0.24	22.00	21.30	21.57	584,347
18 Mar 24	22.04000 +0.67	22.13	21.13	21.37	626,898
15 Mar 24	21.37000 -0.44	22.05	21.14	21.85	843,445
14 Mar 24	21.81000 -0.89	22.69	21.75	22.63	766,506
13 Mar 24	22.70000 +0.03	23.17	22.40	22.40	542,407
12 Mar 24	22.67000 +0.19	22.82	22.07	22.58	678,107
11 Mar 24	22.48000 -0.18	23.04	22.40	22.56	504,412
08 Mar 24	22.66000 +0.43	23.08	22.27	22.50	815,131
07 Mar 24	22.23000 +0.07	22.43	22.02	22.21	709,139
06 Mar 24	22.16000 +0.16	22.48	21.96	22.36	696,215
05 Mar 24	22.00000 -0.81	22.72	21.94	22.42	682,313
04 Mar 24	22.81000 -0.34	23.20	22.26	23.14	771,796
01 Mar 24	23.15000 -0.45	23.64	22.75	23.52	935,139
29 Feb 24	23.60000 +0.73	23.69	23.13	23.19	1,061,975
28 Feb 24	22.87000 -0.42	23.27	22.66	22.86	879,151
27 Feb 24	23.29000 -0.02	23.83	22.60	23.57	1,142,490
26 Feb 24	23.31000 +0.14	24.20	22.87	23.00	1,256,348
23 Feb 24	23.17000 +0.96	23.44	22.00	22.25	1,915,393
22 Feb 24	22.21000 -3.68	24.00	21.85	22.75	5,503,444
21 Feb 24	25.89000 -0.62	26.32	25.61	26.11	1,619,274
20 Feb 24	26.51000 -1.29	27.79	26.49	27.49	1,257,473
16 Feb 24	27.80000 -1.64	29.20	27.54	28.87	794,178
15 Feb 24	29.44000 -0.63	30.89	29.22	30.71	1,002,961
14 Feb 24	30.07000 +2.06	30.17	28.32	28.75	1,186,336
13 Feb 24	28.01000 -2.49	29.39	27.80	28.80	1,037,606
12 Feb 24	30.50000 +1.23	31.61	29.30	29.30	1,313,404
09 Feb 24	29.27000 +1.51	29.72	28.29	28.38	1,228,845
08 Feb 24	27.76000 +0.30	28.36	27.15	27.38	682,402
07 Feb 24	27.46000 -0.06	27.99	26.85	27.64	624,853
06 Feb 24	27.52000 +0.99	27.59	26.41	26.64	604,206
05 Feb 24	26.53000 -1.11	27.37	26.24	27.31	1,012,999
02 Feb 24	27.64000 +0.37	27.82	25.96	27.14	773,651
01 Feb 24	27.27000 +0.35	27.58	26.11	27.36	557,889
31 Jan 24	26.92000 -1.27	28.32	26.84	27.84	662,652
30 Jan 24	28.19000 -0.57	28.70	27.75	28.59	641,456
29 Jan 24	28.76000 +2.25	28.79	26.56	26.59	957,333
26 Jan 24	26.51000 +0.15	27.20	26.41	26.62	443,400
25 Jan 24	26.36000 -0.48	27.40	26.12	27.18	594,629
24 Jan 24	26.84000 -1.00	28.45	26.83	28.30	786,882
23 Jan 24	27.84000 -0.55	29.20	27.26	28.91	1,011,024
22 Jan 24	28.39000 +2.39	28.46	26.40	26.43	1,159,865
19 Jan 24	26.00000 +1.30	27.36	25.83	26.79	1,275,168
18 Jan 24	24.70000 -0.22	25.38	24.44	25.25	426,001
17 Jan 24	24.92000 -0.24	24.98	24.38	24.56	565,885
16 Jan 24	25.16000 -0.01	25.29	24.45	25.10	722,548
12 Jan 24	25.17000 -0.54	26.51	25.15	25.82	1,020,226
11 Jan 24	25.71000 -0.63	26.58	25.31	26.25	724,338
10 Jan 24	26.34000 -0.60	26.94	26.06	26.94	566,330
09 Jan 24	26.94000 -0.76	28.40	26.88	27.74	661,445
08 Jan 24	27.70000 +1.66	27.97	25.88	26.00	922,373
05 Jan 24	26.04000 +0.35	26.34	25.20	25.59	682,053
04 Jan 24	25.69000 +0.59	26.03	24.83	25.19	735,718
03 Jan 24	25.10000 -1.10	25.90	24.95	25.54	925,375
02 Jan 24	26.20000 -1.02	27.00	26.02	27.00	732,059
29 Dec 23	27.22000 -0.85	28.98	27.15	27.90	1,044,494
28 Dec 23	28.07000 +0.12	28.45	27.62	27.81	802,766
27 Dec 23	27.95000 -0.22	28.10	27.44	28.00	1,049,489
26 Dec 23	28.17000 -0.04	28.71	28.09	28.38	579,076
22 Dec 23	28.21000 +0.14	28.50	27.78	28.08	519,277
21 Dec 23	28.07000 +0.64	28.53	27.61	28.03	583,469
20 Dec 23	27.43000 -0.63	28.76	27.20	27.96	869,280
19 Dec 23	28.06000 +0.07	28.44	27.14	28.28	1,022,958
18 Dec 23	27.99000 -0.22	28.70	27.80	28.21	774,890
15 Dec 23	28.21000 -0.69	29.50	28.03	29.38	654,875
14 Dec 23	28.90000 +0.99	30.57	28.67	28.99	1,352,270
13 Dec 23	27.91000 +1.38	27.99	25.88	26.50	730,036
12 Dec 23	26.53000 -0.60	27.13	26.29	27.02	488,768
11 Dec 23	27.13000 +0.47	27.55	26.45	26.45	573,037
08 Dec 23	26.66000 +0.17	27.05	26.32	26.36	510,362
07 Dec 23	26.49000 -0.15	26.76	26.20	26.59	399,932
06 Dec 23	26.64000 +0.55	27.19	26.15	26.51	523,175
05 Dec 23	26.09000 -1.07	27.02	25.55	27.02	1,085,167
04 Dec 23	27.16000 -0.17	27.99	26.90	27.28	866,583
01 Dec 23	27.33000 +1.24	27.39	25.61	26.00	1,059,971
30 Nov 23	26.09000 +0.20	26.52	25.50	26.36	985,597
29 Nov 23	25.89000 +1.67	26.53	24.60	24.60	1,389,974
28 Nov 23	24.22000 +0.72	24.22	23.10	23.33	619,772
27 Nov 23	23.50000 +0.64	23.87	22.67	22.90	725,408
24 Nov 23	22.86000 -0.15	23.22	22.74	23.03	246,802
22 Nov 23	23.01000 +0.35	23.54	22.96	23.00	546,868
21 Nov 23	22.66000 -1.32	23.64	22.37	23.58	717,602
20 Nov 23	23.98000 +0.13	24.43	23.56	23.82	546,937
17 Nov 23	23.85000 +0.20	24.08	23.26	23.73	583,090
16 Nov 23	23.65000 -1.10	24.73	23.50	24.50	652,783
15 Nov 23	24.75000 +1.48	25.09	23.20	23.55	1,163,824
14 Nov 23	23.27000 +1.66	23.47	22.18	22.45	806,579
13 Nov 23	21.61000 -0.24	21.94	20.96	21.55	844,872
10 Nov 23	21.85000 -0.95	22.59	21.67	22.58	992,838
09 Nov 23	22.80000 -1.28	24.46	21.90	22.04	2,068,944
08 Nov 23	24.08000 +0.03	25.19	23.90	24.81	2,696,830
07 Nov 23	24.05000 +2.39	24.51	21.83	21.83	1,338,524
06 Nov 23	21.66000 -0.56	22.58	21.55	22.40	902,487
03 Nov 23	22.22000 +0.89	22.76	21.58	21.70	1,252,097
02 Nov 23	21.33000 +0.83	21.48	20.68	20.75	1,126,629
01 Nov 23	20.50000 -0.67	21.16	20.04	21.05	894,426
31 Oct 23	21.17000 +0.06	21.42	20.84	21.22	566,241
30 Oct 23	21.11000 -0.13	21.73	21.04	21.58	632,854
27 Oct 23	21.24000 -0.96	22.57	21.06	22.55	766,353
26 Oct 23	22.20000 +0.05	22.58	21.83	22.30	474,733
25 Oct 23	22.15000 -1.91	23.77	22.15	23.77	564,596
24 Oct 23	24.06000 +0.88	24.55	23.65	23.65	509,550
23 Oct 23	23.18000 +0.63	23.48	22.06	22.27	600,164
20 Oct 23	22.55000 -1.43	23.93	22.49	23.60	692,335
19 Oct 23	23.98000 +0.16	24.65	23.41	23.73	426,569
18 Oct 23	23.82000 -0.81	24.52	23.80	24.31	468,750
17 Oct 23	24.63000 +0.32	25.37	23.93	23.96	377,469
16 Oct 23	24.31000 +0.26	24.54	23.85	24.16	594,523
13 Oct 23	24.05000 -0.99	24.96	23.79	24.87	578,470
12 Oct 23	25.04000 -1.08	26.07	24.99	26.07	521,675
11 Oct 23	26.12000 +0.48	26.30	25.65	25.80	568,138
10 Oct 23	25.64000 +1.77	26.06	24.27	24.41	1,116,769
09 Oct 23	23.87000 -0.72	24.46	23.45	24.36	744,783
06 Oct 23	24.59000 +0.60	24.61	23.35	23.60	890,458
05 Oct 23	23.99000 -0.76	24.59	23.77	24.59	781,857
04 Oct 23	24.75000 +0.59	25.18	24.22	24.82	759,452
03 Oct 23	24.16000 +0.11	25.75	24.09	24.69	939,024
02 Oct 23	24.05000 -0.42	24.62	23.86	24.29	404,182
29 Sep 23	24.47000 +0.66	24.79	23.86	24.20	685,655
28 Sep 23	23.81000 +0.34	24.11	23.15	23.50	441,716
27 Sep 23	23.47000 -0.38	24.27	23.05	24.18	593,630
26 Sep 23	23.85000 -0.20	24.12	23.72	23.80	582,381
25 Sep 23	24.05000 -0.20	24.29	23.64	23.98	710,556
22 Sep 23	24.25000 +0.44	24.48	23.98	24.18	783,839
21 Sep 23	23.81000 -2.09	25.76	23.61	25.33	1,311,062
20 Sep 23	25.90000 -0.24	26.75	25.82	26.29	566,039
19 Sep 23	26.14000 -0.09	26.46	25.85	26.09	758,398
18 Sep 23	26.23000 -1.81	27.92	26.21	27.44	1,288,643
15 Sep 23	28.04000 -1.14	29.49	27.75	29.16	531,852
14 Sep 23	29.18000 +1.09	29.24	28.08	28.23	835,260
13 Sep 23	28.09000 -0.19	28.31	27.57	28.15	568,357
12 Sep 23	28.28000 -0.16	28.87	28.00	28.08	766,324
11 Sep 23	28.44000 -0.71	29.59	28.28	29.50	441,480
08 Sep 23	29.15000 -0.12	29.47	28.35	29.10	701,023
07 Sep 23	29.27000 -0.54	29.74	27.99	28.87	656,768
06 Sep 23	29.81000 +0.42	29.99	28.80	29.28	801,316
05 Sep 23	29.39000 +1.30	29.62	27.98	27.99	563,435
01 Sep 23	28.09000 -0.06	28.75	27.74	28.30	361,210
31 Aug 23	28.15000 -0.21	28.85	28.10	28.41	325,424
30 Aug 23	28.36000 +0.26	28.37	27.52	27.97	423,601
29 Aug 23	28.10000 +1.05	28.11	26.86	27.16	377,876
28 Aug 23	27.05000 -0.53	27.75	26.81	27.75	454,587
25 Aug 23	27.58000 -0.01	27.91	27.30	27.54	449,487
24 Aug 23	27.59000 -0.70	28.70	27.52	28.50	408,645
23 Aug 23	28.29000 +0.84	28.44	27.08	27.34	387,233
22 Aug 23	27.45000 +0.38	27.60	26.66	27.24	453,916
21 Aug 23	27.07000 -1.03	28.00	26.88	27.93	597,203
18 Aug 23	28.10000 -0.13	28.37	27.46	27.64	342,114
17 Aug 23	28.23000 -0.29	28.80	28.05	28.60	551,910
16 Aug 23	28.52000 -1.07	29.27	28.52	29.10	572,899
15 Aug 23	29.59000 -0.05	30.18	28.80	29.21	509,966
14 Aug 23	29.64000 -0.06	29.78	28.82	29.24	430,910
11 Aug 23	29.70000 -0.50	30.14	29.18	29.36	649,895
10 Aug 23	30.20000 +0.21	31.39	29.85	30.49	1,154,184
09 Aug 23	29.99000 -1.10	31.19	29.80	31.03	730,368
08 Aug 23	31.09000 -0.70	31.33	30.19	30.96	723,694
07 Aug 23	31.79000 -0.07	32.14	30.84	32.00	778,238
04 Aug 23	31.86000 -1.74	34.49	31.36	34.00	1,553,967
03 Aug 23	33.60000 +5.05	34.36	30.54	31.00	2,426,429
02 Aug 23	28.55000 -0.96	28.86	27.76	28.64	969,865
01 Aug 23	29.51000 -0.63	29.90	28.85	29.89	635,818
31 Jul 23	30.14000 +1.07	30.44	29.34	29.43	732,453
28 Jul 23	29.07000 +1.48	29.08	28.06	28.28	647,609
27 Jul 23	27.59000 -1.68	29.88	27.45	29.69	718,446
26 Jul 23	29.27000 +0.67	29.39	28.34	28.43	440,131
25 Jul 23	28.60000 +0.07	29.38	28.55	28.62	491,409
24 Jul 23	28.53000 -0.78	29.69	28.38	29.33	538,835
21 Jul 23	29.31000 -0.07	30.00	28.95	29.67	695,480
20 Jul 23	29.38000 -1.54	31.35	29.32	30.58	1,085,285
19 Jul 23	30.92000 +0.07	32.11	30.60	31.45	944,920
18 Jul 23	30.85000 +0.38	31.51	30.42	30.74	1,010,152
17 Jul 23	30.47000 +1.17	30.74	28.89	29.25	877,090
14 Jul 23	29.30000 -1.05	30.47	29.13	30.09	953,536
13 Jul 23	30.35000 +2.15	30.58	28.50	28.50	1,514,514
12 Jul 23	28.20000 +0.73	28.48	27.58	28.27	889,700
11 Jul 23	27.47000 +1.39	27.53	26.10	26.29	791,189
10 Jul 23	26.08000 +0.67	26.29	25.12	25.25	589,460
07 Jul 23	25.41000 +0.46	25.70	24.93	25.14	1,003,885
06 Jul 23	24.95000 -1.54	25.79	24.58	25.79	1,078,859
05 Jul 23	26.49000 -0.79	27.26	26.22	27.10	1,180,663
03 Jul 23	27.28000 +1.27	27.33	26.29	26.29	510,374
30 Jun 23	26.01000 +0.38	26.64	25.80	26.09	695,083
29 Jun 23	25.63000 -0.27	26.13	25.45	26.00	606,784
28 Jun 23	25.90000 +0.26	26.11	25.46	25.67	472,935
27 Jun 23	25.64000 +0.43	26.34	24.90	25.49	905,452
26 Jun 23	25.21000 -0.83	26.35	25.08	26.03	915,459
23 Jun 23	26.04000 -0.66	26.76	25.88	26.45	859,460
22 Jun 23	26.70000 -0.70	27.30	26.65	27.20	707,708
21 Jun 23	27.40000 -0.58	27.85	26.81	27.60	695,341
20 Jun 23	27.98000 -1.24	29.41	27.55	28.99	722,938
16 Jun 23	29.22000 -0.67	30.25	29.18	30.19	812,286
15 Jun 23	29.89000 +0.77	30.15	28.35	28.62	890,805
14 Jun 23	29.12000 -1.47	30.63	28.51	30.60	984,133
13 Jun 23	30.59000 +1.64	30.64	28.60	29.40	1,056,742
12 Jun 23	28.95000 +1.31	28.95	27.61	27.77	775,129
09 Jun 23	27.64000 -0.05	28.84	27.60	27.99	606,827
08 Jun 23	27.69000 -0.90	28.52	27.57	28.47	545,807
07 Jun 23	28.59000 +0.10	29.22	28.14	28.80	741,475
06 Jun 23	28.49000 +1.42	29.09	26.95	27.01	899,149
05 Jun 23	27.07000 -0.08	27.55	26.80	27.22	485,525
02 Jun 23	27.15000 +0.75	27.60	26.12	26.90	1,291,543
01 Jun 23	26.40000 +0.21	26.61	25.47	25.80	1,408,191
31 May 23	26.19000 -0.19	26.56	25.76	26.30	1,079,665
30 May 23	26.38000 +0.10	27.19	25.82	26.98	1,237,171
26 May 23	26.28000 -0.69	27.23	26.13	27.08	1,108,107
25 May 23	26.97000 -1.21	28.49	26.70	28.10	684,346
24 May 23	28.18000 -0.28	28.67	27.81	28.08	380,741
23 May 23	28.46000 -0.40	29.57	28.28	28.59	607,204
22 May 23	28.86000 +1.02	29.35	27.55	27.89	571,217
19 May 23	27.84000 -0.56	28.61	27.47	28.61	511,769
18 May 23	28.40000 +0.11	28.77	27.94	28.19	365,129
17 May 23	28.29000 +0.18	28.81	27.83	28.17	428,181
16 May 23	28.11000 -0.49	28.50	27.98	28.23	402,370
15 May 23	28.60000 +0.66	29.05	27.76	27.86	871,629
12 May 23	27.94000 -0.19	30.22	27.75	28.24	831,897
11 May 23	28.13000 -0.55	32.25	27.34	30.58	2,800,922
10 May 23	28.68000 -0.10	29.64	28.50	28.99	1,195,869
09 May 23	28.78000 +0.73	28.79	27.33	27.63	730,746
08 May 23	28.05000 +1.29	28.69	27.12	27.22	1,040,114
05 May 23	26.76000 +0.37	27.32	26.51	26.77	920,265
04 May 23	26.39000 -1.53	27.48	26.20	26.99	1,626,266
03 May 23	27.92000 -2.99	31.44	26.70	31.01	4,142,582
02 May 23	30.91000 -5.29	36.33	30.68	36.14	1,242,661
01 May 23	36.20000 -0.32	36.88	35.84	36.25	356,124
28 Apr 23	36.52000 +1.52	36.87	34.68	34.68	652,982
27 Apr 23	35.00000 +1.71	35.56	33.77	33.94	474,916
26 Apr 23	33.29000 -0.54	34.49	33.12	34.19	348,247
25 Apr 23	33.83000 -1.94	35.71	33.71	35.45	402,841
24 Apr 23	35.77000 -1.00	37.18	35.30	36.77	470,024
21 Apr 23	36.77000 +1.10	37.01	35.51	35.77	582,080
20 Apr 23	35.67000 -0.08	36.49	35.10	35.13	446,248
19 Apr 23	35.75000 -0.06	36.22	35.00	35.06	341,272
18 Apr 23	35.81000 +0.07	36.32	35.64	36.22	374,432
17 Apr 23	35.74000 -0.05	36.37	35.58	35.80	322,242
14 Apr 23	35.79000 -0.01	36.19	35.40	35.67	364,678
13 Apr 23	35.80000 +0.97	36.63	35.06	35.43	381,618
12 Apr 23	34.83000 -0.60	36.75	34.65	36.23	590,629
11 Apr 23	35.43000 +0.38	35.79	34.87	35.12	527,050
10 Apr 23	35.05000 +0.52	35.37	34.31	35.11	435,014
06 Apr 23	34.53000 +0.50	34.89	32.88	33.85	481,216
05 Apr 23	34.03000 -0.79	34.64	33.37	34.39	1,395,029
04 Apr 23	34.82000 +0.56	35.10	33.80	34.39	447,974
03 Apr 23	34.26000 -0.66	34.85	33.55	34.24	331,876
31 Mar 23	34.92000 +1.02	35.88	33.99	34.29	547,074
30 Mar 23	33.90000 +0.66	33.91	32.74	33.69	557,099
29 Mar 23	33.24000 +0.01	33.87	32.96	33.67	330,019
28 Mar 23	33.23000 -0.34	33.54	32.80	33.47	458,642
27 Mar 23	33.57000 -0.61	34.67	32.89	34.64	402,447
24 Mar 23	34.18000 -0.13	35.04	33.58	34.08	402,151
23 Mar 23	34.31000 +0.46	35.40	33.82	34.28	432,574
22 Mar 23	33.85000 -0.40	34.99	33.56	34.17	433,796
21 Mar 23	34.25000 +1.38	34.43	33.45	33.53	419,912
20 Mar 23	32.87000 -0.37	33.31	32.15	33.01	393,425
17 Mar 23	33.24000 -1.96	35.15	33.13	34.79	479,116
16 Mar 23	35.20000 +1.15	35.52	33.15	34.07	557,151
15 Mar 23	34.05000 -0.53	34.11	32.86	33.64	553,023
14 Mar 23	34.58000 +0.11	36.19	34.16	35.80	518,215
13 Mar 23	34.47000 -0.15	35.10	32.95	34.00	643,844
10 Mar 23	34.62000 -1.76	36.40	34.22	36.10	564,853
09 Mar 23	36.38000 -1.95	38.42	36.16	38.29	501,089
08 Mar 23	38.33000 -0.88	39.14	38.13	39.04	346,448
07 Mar 23	39.21000 +0.09	40.18	38.60	39.20	349,204
06 Mar 23	39.12000 -1.40	41.22	39.12	40.60	436,848
03 Mar 23	40.52000 +1.37	40.82	39.28	39.28	429,502
02 Mar 23	39.15000 -0.06	39.59	38.30	38.49	427,188
01 Mar 23	39.21000 -0.40	39.95	39.13	39.82	508,254
28 Feb 23	39.61000 +0.07	40.48	39.23	39.38	460,800
27 Feb 23	39.54000 -0.44	40.60	39.31	40.50	402,885
24 Feb 23	39.98000 -2.45	41.99	39.68	41.49	730,057
23 Feb 23	42.43000 -2.46	46.25	41.25	46.24	1,284,474
22 Feb 23	44.89000 +7.12	46.88	42.49	43.97	2,742,870
21 Feb 23	37.77000 -1.58	39.01	37.74	38.59	965,592
17 Feb 23	39.35000 -0.60	39.67	38.50	39.61	569,846
16 Feb 23	39.95000 -2.69	42.73	39.81	40.85	845,261
15 Feb 23	42.64000 +3.21	42.81	39.69	39.76	664,242
14 Feb 23	39.43000 +0.58	40.11	37.76	38.47	336,943
13 Feb 23	38.85000 -0.23	39.49	38.25	39.13	427,104
10 Feb 23	39.08000 -1.56	40.44	38.86	40.00	339,201
09 Feb 23	40.64000 -2.45	44.29	40.61	43.77	547,849
08 Feb 23	43.09000 -1.53	45.29	42.88	44.59	382,006
07 Feb 23	44.62000 +0.27	44.85	42.85	44.35	566,648
06 Feb 23	44.35000 +0.37	44.98	42.62	43.29	609,420
03 Feb 23	43.98000 -2.73	47.15	43.54	44.82	1,033,675
02 Feb 23	46.71000 +7.51	47.66	40.35	40.35	2,311,792
01 Feb 23	39.20000 +2.11	39.54	36.74	36.92	815,846
31 Jan 23	37.09000 +1.98	37.25	35.22	35.32	502,744
30 Jan 23	35.11000 -2.15	36.95	35.10	36.50	496,512
27 Jan 23	37.26000 +2.46	37.79	34.82	34.88	570,355
26 Jan 23	34.80000 -0.52	36.55	33.77	36.40	568,104
25 Jan 23	35.32000 -1.36	36.25	34.75	35.47	482,800
24 Jan 23	36.68000 +0.67	37.03	35.54	36.01	490,780
23 Jan 23	36.01000 +2.08	36.10	34.04	34.10	646,558
20 Jan 23	33.93000 +1.03	34.10	33.01	33.11	610,587
19 Jan 23	32.90000 -0.38	33.48	32.61	33.00	492,069
18 Jan 23	33.28000 -0.91	35.25	33.19	34.90	506,252
17 Jan 23	34.19000 +0.95	34.39	32.53	32.99	522,435
13 Jan 23	33.24000 -0.26	33.99	32.78	33.00	373,436
12 Jan 23	33.50000 +0.87	33.69	31.50	33.00	616,377
11 Jan 23	32.63000 +1.99	32.63	30.51	31.00	562,277
10 Jan 23	30.64000 +1.10	30.85	29.56	29.78	421,741
09 Jan 23	29.54000 +0.51	30.42	29.44	29.74	696,455
06 Jan 23	29.03000 -0.32	29.29	28.01	29.18	435,913
05 Jan 23	29.35000 -0.57	29.74	28.78	29.49	381,958
04 Jan 23	29.92000 +1.25	30.23	28.58	29.44	701,879
03 Jan 23	28.67000 -0.47	30.37	28.48	29.99	513,048
30 Dec 22	29.14000 +0.17	29.56	28.13	28.25	500,842
29 Dec 22	28.97000 +0.93	29.47	28.28	28.50	621,826
28 Dec 22	28.04000 -0.66	28.71	27.31	28.45	548,196
27 Dec 22	28.70000 -0.55	28.90	27.80	28.80	509,830
23 Dec 22	29.25000 -0.66	29.71	28.83	29.64	297,045
22 Dec 22	29.91000 -0.15	29.96	29.00	29.46	411,208
21 Dec 22	30.06000 +0.33	30.40	29.35	29.80	354,839
20 Dec 22	29.73000 +0.18	30.03	29.08	29.20	396,914
19 Dec 22	29.55000 -0.37	30.23	29.27	30.03	488,861
16 Dec 22	29.92000 -0.96	31.27	29.59	30.80	469,727
15 Dec 22	30.88000 -2.03	32.46	30.55	32.24	691,228
14 Dec 22	32.91000 +1.19	33.53	31.50	31.75	680,221
13 Dec 22	31.72000 +0.59	34.40	31.41	34.03	715,160
12 Dec 22	31.13000 +0.18	31.85	30.26	30.45	574,219
09 Dec 22	30.95000 -0.40	31.74	30.41	30.71	303,841
08 Dec 22	31.35000 +0.50	32.25	30.08	31.01	313,278
07 Dec 22	30.85000 -0.75	31.67	30.54	31.10	422,833
06 Dec 22	31.60000 -0.68	32.47	30.90	32.32	592,909
05 Dec 22	32.28000 -1.58	33.86	32.04	33.40	573,744
02 Dec 22	33.86000 -1.50	34.99	33.68	34.00	623,919
01 Dec 22	35.36000 +0.19	36.59	34.77	35.42	565,904
30 Nov 22	35.17000 +2.04	35.22	32.78	33.04	617,036
29 Nov 22	33.13000 -1.06	35.37	33.05	34.35	326,258
28 Nov 22	34.19000 -0.90	35.69	33.94	34.76	452,578
25 Nov 22	35.09000 -0.65	35.59	34.70	35.35	208,780
23 Nov 22	35.74000 +1.13	35.82	33.94	34.67	518,330
22 Nov 22	34.61000 -0.37	35.08	33.61	34.78	476,103
21 Nov 22	34.98000 -2.17	36.78	34.55	36.60	510,570
18 Nov 22	37.15000 -1.35	39.72	36.63	39.16	535,958
17 Nov 22	38.50000 -0.06	39.05	36.64	37.13	578,206
16 Nov 22	38.56000 -1.28	40.41	38.06	38.83	1,074,925
15 Nov 22	39.84000 +3.12	41.47	38.40	38.40	1,214,194
14 Nov 22	36.72000 -2.27	39.20	36.56	38.39	806,252
11 Nov 22	38.99000 +3.04	39.34	35.65	36.30	1,213,381
10 Nov 22	35.95000 +5.30	36.02	31.73	32.99	1,180,889
09 Nov 22	30.65000 +2.23	33.05	30.00	31.83	1,987,954
08 Nov 22	28.42000 +1.96	28.62	26.63	27.49	1,386,048
14 Oct 22	26.46000 -1.40	28.98	26.40	28.54	468,567
13 Oct 22	27.86000 -1.14	28.73	26.25	27.51	1,354,082
12 Oct 22	29.00000 +0.07	29.66	28.04	29.05	423,327
11 Oct 22	28.93000 -0.68	30.15	28.20	29.16	589,323
10 Oct 22	29.61000 -0.88	30.54	28.91	30.42	513,355
07 Oct 22	30.49000 -1.95	31.63	29.92	31.63	491,102
06 Oct 22	32.44000 +0.00	33.24	31.74	32.31	332,200
05 Oct 22	32.44000 -0.23	32.69	31.17	32.15	409,932
04 Oct 22	32.67000 +2.07	32.80	31.30	31.90	700,119
03 Oct 22	30.60000 +0.01	31.10	30.21	30.60	581,766
30 Sep 22	30.59000 +0.13	31.93	30.17	30.38	695,475
29 Sep 22	30.46000 -1.52	31.35	29.93	31.00	634,410
28 Sep 22	31.98000 +1.22	32.06	30.76	30.76	609,148
27 Sep 22	30.76000 -0.26	32.42	29.99	31.94	567,949
26 Sep 22	31.02000 +0.25	32.81	30.66	30.66	817,940
23 Sep 22	30.77000 +0.84	30.92	29.31	29.31	812,852
22 Sep 22	29.93000 -1.64	31.56	29.43	31.22	619,023
21 Sep 22	31.57000 +0.44	33.57	30.97	31.44	885,527
20 Sep 22	31.13000 -1.19	32.48	31.04	32.00	493,268
19 Sep 22	32.32000 -0.09	32.69	31.60	32.10	563,137
16 Sep 22	32.41000 -1.88	33.80	32.35	33.20	563,157
15 Sep 22	34.29000 -0.35	35.70	33.91	34.54	364,587
14 Sep 22	34.64000 -0.34	35.21	33.70	34.85	436,882
13 Sep 22	34.98000 -2.18	35.50	34.19	34.91	793,884
12 Sep 22	37.16000 +0.49	38.11	36.81	37.00	559,072
09 Sep 22	36.67000 +2.29	36.81	35.10	35.10	589,006
08 Sep 22	34.38000 -0.07	34.81	33.52	33.76	335,909
07 Sep 22	34.45000 +0.95	34.57	32.85	33.20	493,665
06 Sep 22	33.50000 -0.42	34.24	32.93	33.92	460,979
02 Sep 22	33.92000 -0.34	35.18	33.58	35.09	468,509
01 Sep 22	34.26000 -0.32	34.29	32.15	34.00	558,885
31 Aug 22	34.58000 -0.46	36.11	34.24	35.50	476,831
30 Aug 22	35.04000 -0.28	36.61	34.17	35.72	589,742
29 Aug 22	35.32000 -0.80	37.36	35.17	35.42	471,396
26 Aug 22	36.12000 -2.87	39.44	35.81	39.44	585,519
25 Aug 22	38.99000 +1.68	39.90	38.16	38.16	1,031,218
24 Aug 22	37.31000 +1.87	38.42	35.77	35.77	702,097
23 Aug 22	35.44000 -0.12	36.10	34.88	35.51	653,374
22 Aug 22	35.56000 -0.74	36.47	34.81	35.01	664,875
19 Aug 22	36.30000 -3.40	38.59	35.86	38.50	903,922
18 Aug 22	39.70000 +0.73	39.88	37.56	38.76	568,881
17 Aug 22	38.97000 -2.83	40.50	38.60	40.15	813,599
16 Aug 22	41.80000 -0.08	42.76	39.78	41.45	1,040,197
15 Aug 22	41.88000 -0.72	43.77	41.21	42.30	605,647
12 Aug 22	42.60000 +1.73	42.65	40.68	41.59	664,028
11 Aug 22	40.87000 -0.95	45.75	40.68	43.05	872,835
10 Aug 22	41.82000 +2.46	42.30	40.01	41.28	736,777
09 Aug 22	39.36000 -3.22	42.00	38.65	42.00	987,984
08 Aug 22	42.58000 +2.53	42.77	40.10	40.38	1,180,150
05 Aug 22	40.05000 -0.19	42.20	38.60	39.35	978,969
04 Aug 22	40.24000 +3.17	44.02	34.34	34.39	3,540,461
03 Aug 22	37.07000 +2.37	37.46	35.28	35.55	1,828,936
02 Aug 22	34.70000 +2.35	35.21	31.75	31.80	1,375,719
01 Aug 22	32.35000 +0.27	32.93	30.80	32.08	1,081,359
29 Jul 22	32.08000 -0.33	32.71	31.05	32.00	1,181,479
28 Jul 22	32.41000 -2.10	35.63	31.52	34.15	1,643,347
27 Jul 22	34.51000 +1.68	34.75	33.12	33.61	1,029,599
26 Jul 22	32.83000 -3.59	35.33	32.56	35.20	843,686
25 Jul 22	36.42000 -0.62	36.90	35.27	36.81	430,105
22 Jul 22	37.04000 -2.93	40.29	36.29	39.83	574,284
21 Jul 22	39.97000 +1.97	39.97	37.67	37.82	852,365
20 Jul 22	38.00000 +3.96	38.28	34.32	34.51	888,404
19 Jul 22	34.04000 +2.38	34.31	32.05	33.23	730,552
18 Jul 22	31.66000 +0.49	34.22	31.42	32.43	1,066,004
15 Jul 22	31.17000 -0.17	32.72	30.40	31.50	832,166
14 Jul 22	31.34000 -1.63	32.96	31.16	32.48	759,547
13 Jul 22	32.97000 -1.47	34.77	32.17	33.00	631,659
12 Jul 22	34.44000 -1.10	36.70	34.11	35.66	562,312
11 Jul 22	35.54000 -3.70	38.96	35.24	38.44	830,234
08 Jul 22	39.24000 -0.18	39.68	37.88	38.32	666,375
07 Jul 22	39.42000 +2.76	39.50	36.17	36.78	807,545
06 Jul 22	36.66000 -1.82	39.27	36.12	38.57	1,085,775
05 Jul 22	38.48000 +3.55	38.65	33.60	34.36	749,935
01 Jul 22	34.93000 +0.54	36.04	34.08	34.80	501,853
30 Jun 22	34.39000 -1.76	35.39	32.70	35.29	570,376
29 Jun 22	36.15000 -0.17	36.82	34.81	35.74	537,326
28 Jun 22	36.32000 -3.24	40.60	36.22	39.73	975,535
27 Jun 22	39.56000 +0.09	40.68	38.20	40.18	746,382
24 Jun 22	39.47000 +1.97	39.67	37.92	38.00	623,910
23 Jun 22	37.50000 +2.71	37.51	34.08	35.15	625,634
22 Jun 22	34.79000 +1.51	35.30	32.30	32.54	610,627
21 Jun 22	33.28000 +0.00	35.65	33.26	34.20	787,308
17 Jun 22	33.28000 +0.64	34.25	32.31	32.89	964,779
16 Jun 22	32.64000 -3.27	34.60	31.73	34.37	1,064,038
15 Jun 22	35.91000 +2.15	36.63	33.73	33.73	785,599
14 Jun 22	33.76000 -0.35	35.20	33.03	34.63	771,819
13 Jun 22	34.11000 -3.79	36.63	33.61	35.75	855,282
10 Jun 22	37.90000 -2.53	39.86	37.66	39.20	679,987
09 Jun 22	40.43000 -1.38	41.84	40.19	41.15	628,824
08 Jun 22	41.81000 +0.51	43.30	41.30	41.30	522,448
07 Jun 22	41.30000 -0.45	41.98	39.71	40.57	692,378
06 Jun 22	41.75000 -0.08	43.90	40.07	42.99	898,785
03 Jun 22	41.83000 -1.82	43.45	41.28	42.28	817,467
02 Jun 22	43.65000 +3.33	44.36	39.43	39.84	927,846
01 Jun 22	40.32000 -1.99	43.74	39.93	43.04	752,716
31 May 22	42.31000 -0.64	44.00	41.00	42.92	3,846,105
27 May 22	42.95000 +3.17	43.08	40.25	40.25	956,308
26 May 22	39.78000 +2.58	40.52	37.02	37.31	924,389
25 May 22	37.20000 +1.31	37.64	35.50	35.97	733,921
24 May 22	35.89000 -2.67	37.66	34.83	37.66	1,053,473
23 May 22	38.56000 -0.37	38.78	35.81	38.76	1,075,624
20 May 22	38.93000 -0.73	41.27	37.59	40.59	979,577
19 May 22	39.66000 +2.06	41.56	37.50	37.57	2,155,463
18 May 22	37.60000 -4.08	41.42	37.19	40.24	2,303,665
17 May 22	41.68000 +4.63	41.95	38.07	39.00	2,271,031
16 May 22	37.05000 -1.37	40.16	36.46	37.59	2,260,648
13 May 22	38.42000 +3.96	39.10	35.93	35.93	2,537,837
12 May 22	34.46000 +4.07	34.69	29.27	29.27	4,097,751
11 May 22	30.39000 -10.48	33.31	29.04	31.00	6,378,294
10 May 22	40.87000 -2.00	45.92	38.87	44.51	2,562,606
09 May 22	42.87000 -4.18	47.03	42.00	45.50	1,340,470
06 May 22	47.05000 -4.33	51.00	46.70	50.63	1,445,401
05 May 22	51.38000 -6.75	56.42	50.79	56.30	1,106,555
04 May 22	58.13000 +3.25	58.19	51.45	54.25	1,116,708
03 May 22	54.88000 -1.39	56.51	53.60	55.85	617,743
02 May 22	56.27000 +3.02	56.63	51.24	52.14	604,637
29 Apr 22	53.25000 -2.54	57.63	53.16	54.92	780,628
28 Apr 22	55.79000 +4.29	56.68	50.72	53.23	1,136,106
27 Apr 22	51.50000 -2.07	54.93	51.10	53.13	667,856
26 Apr 22	53.57000 -4.32	57.48	53.12	56.84	711,025
25 Apr 22	57.89000 +3.12	59.39	53.88	53.95	937,063
22 Apr 22	54.77000 -1.61	58.72	53.57	55.95	797,935
21 Apr 22	56.38000 -1.99	60.83	54.68	59.10	875,484
20 Apr 22	58.37000 -5.43	63.53	58.29	63.48	839,487
19 Apr 22	63.80000 +2.48	65.04	60.23	60.39	767,858
18 Apr 22	61.32000 -2.43	63.49	59.69	62.76	651,618
14 Apr 22	63.75000 -4.12	68.18	62.79	67.29	935,342
13 Apr 22	67.87000 +1.29	68.71	65.21	66.16	556,261
12 Apr 22	66.58000 -2.91	73.18	66.29	71.41	654,463
11 Apr 22	69.49000 +1.67	70.70	65.23	66.47	643,695
08 Apr 22	67.82000 -1.02	69.09	66.03	68.19	777,136
07 Apr 22	68.84000 -0.42	70.97	65.78	68.34	707,838
06 Apr 22	69.26000 -4.82	72.62	67.30	72.00	939,149
05 Apr 22	74.08000 -5.93	80.78	73.11	80.78	795,599
04 Apr 22	80.01000 +3.06	81.69	77.62	77.62	717,245
01 Apr 22	76.95000 +0.88	79.71	76.16	77.50	503,611
31 Mar 22	76.07000 -2.26	81.76	75.91	78.61	752,641
30 Mar 22	78.33000 -4.04	82.09	77.44	80.09	782,955
29 Mar 22	82.37000 +4.38	83.18	78.30	80.00	894,359
28 Mar 22	77.99000 +5.21	78.42	73.30	73.30	794,569
25 Mar 22	72.78000 -3.13	75.97	70.80	75.97	730,876
24 Mar 22	75.91000 +1.63	76.20	71.29	75.00	692,228
23 Mar 22	74.28000 -1.11	79.18	71.49	74.11	733,876
22 Mar 22	75.39000 +3.20	77.07	71.96	72.11	695,013
21 Mar 22	72.19000 -1.82	74.50	70.21	73.47	561,005
18 Mar 22	74.01000 +6.88	74.14	66.51	66.99	942,532
17 Mar 22	67.13000 +2.48	67.48	62.62	64.12	827,981
16 Mar 22	64.65000 +5.01	65.21	61.15	61.25	1,194,294
15 Mar 22	59.64000 +1.30	60.17	55.82	58.14	955,695
14 Mar 22	58.34000 -4.94	65.28	57.67	61.56	1,252,221
11 Mar 22	63.28000 -4.91	70.00	63.26	70.00	749,305
10 Mar 22	68.19000 -3.31	70.18	66.46	69.71	471,650
09 Mar 22	71.50000 +1.96	72.98	70.13	71.50	578,584
08 Mar 22	69.54000 +3.37	71.97	63.37	66.00	1,128,656
07 Mar 22	66.17000 -3.61	72.04	65.74	70.00	1,016,325
04 Mar 22	69.78000 -4.07	75.56	69.28	73.47	700,395
03 Mar 22	73.85000 -4.39	79.75	72.31	78.58	875,579
02 Mar 22	78.24000 +0.80	78.77	73.11	77.99	808,055
01 Mar 22	77.44000 -1.47	79.64	76.23	78.35	757,534
28 Feb 22	78.91000 +3.96	79.00	71.95	75.94	968,645
25 Feb 22	74.95000 +1.10	75.00	69.68	74.11	1,058,073
24 Feb 22	73.85000 +8.22	73.98	61.23	62.52	1,335,809
23 Feb 22	65.63000 -4.46	71.95	65.21	70.26	1,093,171
22 Feb 22	70.09000 -0.60	73.53	68.58	70.00	1,031,743
18 Feb 22	70.69000 -7.77	78.12	68.99	77.41	2,887,474
17 Feb 22	78.46000 +2.62	89.91	77.50	88.99	4,883,603
16 Feb 22	75.84000 -9.08	83.63	74.07	83.26	2,643,405
15 Feb 22	84.92000 +2.72	85.99	81.04	84.08	963,863
14 Feb 22	82.20000 +1.17	84.38	79.74	81.00	796,901
11 Feb 22	81.03000 -4.80	86.60	80.22	82.16	1,195,987
10 Feb 22	85.83000 -2.39	94.37	85.25	86.83	1,633,980
09 Feb 22	88.22000 +4.70	88.43	83.01	85.87	949,548
08 Feb 22	83.52000 +2.51	83.93	78.83	79.99	565,177
07 Feb 22	81.01000 -0.42	84.88	80.23	81.68	581,229
04 Feb 22	81.43000 +2.70	84.77	79.00	79.62	950,134
03 Feb 22	78.73000 -7.08	84.28	78.15	82.00	863,813
02 Feb 22	85.81000 -3.60	91.00	82.39	90.28	1,052,205
01 Feb 22	89.41000 +4.10	90.44	82.80	87.50	1,339,394
31 Jan 22	85.31000 +12.72	85.62	73.70	74.09	1,608,523
28 Jan 22	72.59000 +2.83	72.99	68.00	69.32	967,194
27 Jan 22	69.76000 -4.46	75.59	69.26	75.28	1,181,924
26 Jan 22	74.22000 -3.07	81.68	73.03	80.78	917,820
25 Jan 22	77.29000 -4.27	82.73	75.14	79.00	1,092,056
24 Jan 22	81.56000 +0.34	81.61	71.00	78.16	1,846,751
21 Jan 22	81.22000 -2.69	84.99	80.33	84.04	1,204,575
20 Jan 22	83.91000 +1.41	87.90	83.84	84.32	1,044,041
19 Jan 22	82.50000 +0.81	85.74	81.08	82.92	620,134
18 Jan 22	81.69000 -3.46	85.00	80.80	83.00	1,113,436
14 Jan 22	85.15000 -3.81	89.69	83.30	88.09	1,047,711
13 Jan 22	88.96000 -3.88	95.84	88.86	95.41	1,044,159
12 Jan 22	92.84000 -4.39	101.36	89.95	99.57	1,307,616
11 Jan 22	97.23000 +1.68	100.69	93.36	95.36	584,824
10 Jan 22	95.55000 -3.06	96.92	91.83	96.60	1,302,727
07 Jan 22	98.61000 -3.31	105.50	97.99	100.22	827,153
06 Jan 22	101.92000 +6.91	103.95	93.20	93.34	1,496,651
05 Jan 22	95.01000 -6.53	102.77	93.95	100.44	1,136,832
04 Jan 22	101.54000 -7.96	109.20	99.25	109.13	1,641,150
03 Jan 22	109.50000 -4.20	117.00	109.10	115.16	913,724
31 Dec 21	113.70000 -3.87	119.70	113.51	116.81	572,779
30 Dec 21	117.57000 +6.35	120.79	110.00	110.09	863,718
29 Dec 21	111.22000 -2.37	113.23	108.50	112.91	828,666
28 Dec 21	113.59000 -1.50	116.75	112.22	113.96	1,279,113
27 Dec 21	115.09000 -2.18	119.39	114.61	117.26	723,561
23 Dec 21	117.27000 -0.59	118.50	112.80	116.81	614,933
22 Dec 21	117.86000 -3.43	122.02	115.61	120.33	621,139
21 Dec 21	121.29000 +7.61	121.74	112.50	114.00	618,881
20 Dec 21	113.68000 -4.02	116.45	112.51	115.02	702,364
17 Dec 21	117.70000 +4.62	118.94	108.19	112.25	1,124,381
16 Dec 21	113.08000 -7.88	123.80	110.23	122.56	1,246,195
15 Dec 21	120.96000 -0.16	121.15	110.96	118.96	1,494,252
14 Dec 21	121.12000 -2.25	123.66	119.70	120.00	758,834
13 Dec 21	123.37000 -3.65	131.22	121.85	126.20	921,587
10 Dec 21	127.02000 -7.56	137.02	124.99	135.00	749,570
09 Dec 21	134.58000 -6.21	144.10	132.52	140.80	557,421
08 Dec 21	140.78999 +0.38	143.59	135.80	139.00	641,382
07 Dec 21	140.41000 +12.83	142.93	132.63	132.63	1,498,164
06 Dec 21	127.58000 +2.89	127.99	117.50	120.97	1,056,270
03 Dec 21	124.69000 -5.94	131.03	118.75	130.78	1,705,526
02 Dec 21	130.63000 -1.25	135.94	127.24	130.52	1,413,857
01 Dec 21	131.88000 -9.74	143.74	131.77	143.27	1,606,474
30 Nov 21	141.62000 -9.33	151.26	141.29	149.00	3,798,520
29 Nov 21	150.95000 +3.40	152.26	143.51	148.01	1,117,913
26 Nov 21	147.55000 +2.20	154.93	146.39	152.38	726,250
24 Nov 21	145.35001 +2.72	146.76	139.81	141.86	783,002
23 Nov 21	142.63000 -6.23	150.20	140.17	147.70	1,112,043
22 Nov 21	148.86000 -13.35	163.25	145.92	161.06	1,361,112
19 Nov 21	162.21001 -4.39	171.05	161.94	166.82	837,386
18 Nov 21	166.60001 -7.67	173.18	166.60	173.07	869,178
17 Nov 21	174.27000 -7.25	184.60	174.01	182.00	585,530
16 Nov 21	181.52000 -2.35	185.52	179.34	182.50	526,510
15 Nov 21	183.87000 -8.58	194.48	182.51	193.35	651,739
12 Nov 21	192.45000 +10.29	192.51	184.26	185.42	1,051,706
11 Nov 21	182.16000 +5.77	186.29	175.50	180.45	1,198,663
10 Nov 21	176.39000 +15.39	197.22	173.93	191.40	3,193,734
09 Nov 21	161.00000 +0.50	167.01	160.75	163.20	1,855,621
08 Nov 21	160.50000 +2.23	164.40	158.27	159.00	1,059,181
05 Nov 21	158.27000 -5.83	165.43	155.39	164.18	1,074,759
04 Nov 21	164.10001 -1.05	166.62	164.01	166.00	798,050
03 Nov 21	165.14999 -3.95	168.71	164.34	168.30	741,106
02 Nov 21	169.10001 -4.25	173.46	165.60	173.40	779,075
01 Nov 21	173.35001 +3.00	173.60	168.59	170.14	465,908
29 Oct 21	170.35001 -3.67	174.09	169.85	172.01	552,075
28 Oct 21	174.02000 -2.93	175.61	167.27	171.46	767,534
27 Oct 21	176.95000 -7.05	184.16	173.81	183.99	840,260
26 Oct 21	184.00000 -4.49	194.00	183.00	188.49	455,688
25 Oct 21	188.49001 +1.49	190.69	184.44	188.82	520,910
22 Oct 21	187.00000 +1.72	187.14	181.37	184.75	417,155
21 Oct 21	185.28000 -7.53	190.49	184.25	186.53	912,847
20 Oct 21	192.81000 -3.22	199.69	187.74	197.31	625,891
19 Oct 21	196.03000 +1.01	198.02	193.60	197.12	325,266
18 Oct 21	195.02000 +3.61	196.80	190.85	193.11	423,341
15 Oct 21	191.41000 +3.13	193.22	186.16	189.00	479,014
14 Oct 21	188.28000 +3.04	191.34	184.65	188.48	642,145
13 Oct 21	185.24001 +6.41	186.25	179.30	179.30	475,951
12 Oct 21	178.83000 +5.07	179.97	174.10	174.90	386,819
11 Oct 21	173.75999 -3.88	180.69	173.50	177.15	392,832
08 Oct 21	177.64000 -4.32	185.82	175.21	183.24	520,351
07 Oct 21	181.96001 +4.35	187.02	179.14	180.20	439,530
06 Oct 21	177.61000 +1.90	178.98	173.30	173.35	705,282
05 Oct 21	175.71001 -1.45	179.63	172.13	177.50	605,157
04 Oct 21	177.16000 -7.06	181.31	172.40	181.31	534,891
01 Oct 21	184.22000 +1.54	186.08	180.01	182.67	417,550
30 Sep 21	182.67999 +5.06	185.72	177.95	178.62	490,969
29 Sep 21	177.62000 -5.02	187.22	177.31	184.59	620,703
28 Sep 21	182.64000 -15.47	194.99	182.27	194.99	770,057
27 Sep 21	198.11000 -4.87	201.08	191.49	200.74	555,937
24 Sep 21	202.98000 -4.97	206.71	198.20	205.57	615,525
23 Sep 21	207.95000 +0.14	209.74	200.29	209.46	538,821
22 Sep 21	207.81000 +3.10	210.55	202.57	204.01	508,866
21 Sep 21	204.71001 +8.38	209.80	197.33	199.55	727,683
20 Sep 21	196.33000 -3.98	198.00	190.56	191.00	786,352
17 Sep 21	200.31000 +5.59	201.88	195.11	196.21	890,048
16 Sep 21	194.72000 +6.03	196.12	187.01	187.20	553,822
15 Sep 21	188.69000 -1.30	190.77	183.38	190.77	417,996
14 Sep 21	189.99001 +0.82	193.69	188.00	188.00	482,230
13 Sep 21	189.17000 +8.70	195.65	178.68	180.00	1,391,541
10 Sep 21	180.47000 -3.39	186.10	180.00	184.50	526,651
09 Sep 21	183.86000 +2.42	184.30	178.56	179.88	527,366
08 Sep 21	181.44000 -1.01	183.39	174.43	182.00	536,137
07 Sep 21	182.45000 -1.45	186.14	181.00	184.51	414,011
03 Sep 21	183.89999 +0.85	186.42	180.50	183.45	399,457
02 Sep 21	183.05000 +4.48	185.50	178.51	179.64	608,706
01 Sep 21	178.57001 -0.94	183.92	178.05	179.70	412,561
31 Aug 21	179.50999 -3.43	182.45	176.26	182.15	508,711
30 Aug 21	182.94000 +4.76	186.74	178.15	178.15	854,995
27 Aug 21	178.17999 +0.23	179.42	175.00	177.94	596,913
26 Aug 21	177.95000 +3.30	180.13	174.19	175.00	600,821
25 Aug 21	174.64999 +2.03	180.75	172.00	172.28	711,311
24 Aug 21	172.62000 +7.85	173.00	165.06	165.45	577,994
23 Aug 21	164.77000 +0.44	168.49	164.10	165.58	670,382
20 Aug 21	164.33000 +2.95	167.60	161.22	161.70	491,625
19 Aug 21	161.38000 -0.89	165.50	158.50	159.80	582,576
18 Aug 21	162.27000 -1.89	165.15	160.30	164.00	501,796
17 Aug 21	164.16000 -2.57	165.50	159.50	164.00	1,044,767
16 Aug 21	166.73000 -4.83	172.92	163.10	172.12	758,910
13 Aug 21	171.56000 -0.52	175.25	169.31	171.99	555,113
12 Aug 21	172.08000 +0.24	173.30	168.31	170.01	531,108
11 Aug 21	171.84000 -0.43	173.15	166.86	172.51	981,854
10 Aug 21	172.27000 -6.18	182.95	171.55	179.55	997,092
09 Aug 21	178.45000 +9.93	182.37	165.45	168.49	1,792,799
06 Aug 21	168.52000 -6.54	180.00	167.60	176.76	2,728,722
05 Aug 21	175.06000 -55.52	183.97	171.63	181.00	5,765,216
04 Aug 21	230.58000 +0.46	238.88	229.63	230.60	545,302
03 Aug 21	230.12000 -3.52	236.26	225.32	233.55	592,517
02 Aug 21	233.64000 -15.27	252.00	232.68	250.33	680,923
30 Jul 21	248.91000 -7.83	250.84	238.17	248.86	690,764
29 Jul 21	256.73999 -1.86	262.90	253.33	253.86	525,847
28 Jul 21	258.60001 +13.79	258.90	246.01	246.17	677,197
27 Jul 21	244.81000 +3.77	247.24	229.59	240.67	826,004
26 Jul 21	241.03999 +0.24	245.64	236.01	239.03	390,500
23 Jul 21	240.80000 +7.89	242.68	230.45	232.91	385,659
22 Jul 21	232.91000 -1.46	238.40	227.51	235.70	337,309
21 Jul 21	234.37000 +8.41	235.90	223.64	225.96	390,937
20 Jul 21	225.96001 +8.34	227.16	211.15	218.90	474,088
19 Jul 21	217.62000 +13.44	219.40	197.50	200.12	613,683
16 Jul 21	204.17999 -5.61	214.24	203.68	210.12	440,519
15 Jul 21	209.78999 -6.81	221.64	208.15	217.09	740,098
14 Jul 21	216.60001 -14.34	232.86	214.21	231.04	669,376
13 Jul 21	230.94000 -2.86	237.75	229.11	231.96	295,995
12 Jul 21	233.80000 -7.02	246.18	233.55	243.81	375,985
09 Jul 21	240.82001 +2.64	242.76	234.32	236.35	244,686
08 Jul 21	238.17999 -2.87	240.00	224.00	229.95	525,989
07 Jul 21	241.05000 -0.77	247.74	238.53	246.14	433,606
06 Jul 21	241.82001 +0.82	250.70	239.71	241.77	486,045
02 Jul 21	241.00000 +0.94	244.85	238.35	241.26	261,996
01 Jul 21	240.06000 -2.43	247.71	236.37	244.74	407,603
30 Jun 21	242.49001 -9.66	247.99	240.67	247.25	618,155
29 Jun 21	252.14999 +1.53	257.41	249.62	252.00	479,494
28 Jun 21	250.62000 +7.20	251.92	244.90	244.90	493,886
25 Jun 21	243.42000 -2.97	248.00	233.38	247.00	580,286
24 Jun 21	246.39000 +8.39	251.39	240.71	242.00	942,303
23 Jun 21	238.00000 +7.01	241.84	232.02	232.02	522,148
22 Jun 21	230.99001 +3.04	233.33	227.00	228.00	659,066
21 Jun 21	227.95000 +1.26	230.69	216.63	226.00	623,438
18 Jun 21	226.69000 +15.28	227.31	211.79	212.00	1,210,702
17 Jun 21	211.41000 +11.93	211.41	196.97	196.97	617,165
16 Jun 21	199.48000 +1.94	203.00	195.15	197.99	424,963
15 Jun 21	197.53999 -6.02	206.00	197.49	205.25	385,426
14 Jun 21	203.56000 -1.83	208.71	203.50	204.11	374,060
11 Jun 21	205.39000 +1.48	207.10	202.57	204.42	303,907
10 Jun 21	203.91000 +1.22	205.80	200.16	203.41	317,809
09 Jun 21	202.69000 -7.55	212.75	202.48	211.25	595,141
08 Jun 21	210.24001 +5.91	212.44	205.49	207.04	523,617
07 Jun 21	204.33000 +6.54	205.63	194.69	197.05	369,472
04 Jun 21	197.78999 +0.25	203.14	197.14	199.43	324,981
03 Jun 21	197.53999 -11.13	208.53	195.70	204.28	674,521
02 Jun 21	208.67000 +2.60	209.67	203.42	204.19	413,626
01 Jun 21	206.07001 +0.76	208.30	198.97	206.50	771,118
28 May 21	205.31000 +8.18	207.03	199.11	200.11	889,805
27 May 21	197.13000 +4.53	202.35	188.32	193.75	973,350
26 May 21	192.60001 +2.90	197.38	190.59	192.16	407,768
25 May 21	189.70000 +0.14	193.65	186.66	190.82	502,854
24 May 21	189.56000 +6.46	191.66	182.16	185.00	654,698
21 May 21	183.10001 +0.84	188.10	180.65	187.01	527,692
20 May 21	182.25999 +10.44	183.91	173.00	173.79	753,546
19 May 21	171.82001 +0.75	171.82	163.00	164.00	511,699
18 May 21	171.07001 +1.16	175.48	169.97	175.48	748,620
17 May 21	169.91000 +0.21	171.30	164.81	169.71	538,880
14 May 21	169.70000 +11.73	171.41	159.00	160.77	929,676
13 May 21	157.97000 -8.68	169.48	152.27	169.48	1,195,617
12 May 21	166.64999 -9.91	176.67	164.35	170.07	733,629
11 May 21	176.56000 +9.38	177.33	155.00	160.00	1,022,460
10 May 21	167.17999 -13.15	178.00	166.04	177.00	1,005,658
07 May 21	180.33000 +0.53	190.02	178.42	181.44	737,385
06 May 21	179.80000 -4.08	185.00	168.00	185.00	1,538,850
05 May 21	183.88000 -7.79	196.23	180.75	196.00	1,070,000
04 May 21	191.67000 -8.77	196.00	188.00	195.00	971,777
03 May 21	200.44000 -7.63	210.00	199.16	209.06	631,599
30 Apr 21	208.07001 -7.12	216.25	206.28	213.00	524,242
29 Apr 21	215.19000 -7.47	223.79	210.34	222.25	609,052
28 Apr 21	222.66000 -1.59	226.92	213.00	219.57	340,598
27 Apr 21	224.25000 -0.83	230.71	223.00	227.80	322,357
26 Apr 21	225.08000 +5.82	225.25	217.00	218.99	402,528
23 Apr 21	219.25999 +1.89	223.00	215.69	215.69	392,340
22 Apr 21	217.37000 +0.00	224.00	213.20	219.50	492,842
21 Apr 21	217.37000 +8.75	217.87	202.65	204.43	425,139
20 Apr 21	208.62000 -3.41	214.00	203.41	209.50	693,089
19 Apr 21	212.03000 -4.14	217.96	204.46	209.94	695,472
16 Apr 21	216.17000 -12.04	228.00	214.05	227.90	684,330
15 Apr 21	228.21001 +6.77	233.60	224.59	227.36	433,607
14 Apr 21	221.44000 -11.26	235.98	220.49	234.25	592,618
13 Apr 21	232.70000 +6.04	238.83	227.83	229.00	566,220
12 Apr 21	226.66000 +0.01	228.35	220.09	223.75	348,408
09 Apr 21	226.64999 -2.45	228.80	221.00	226.70	380,111
08 Apr 21	229.10001 +10.14	231.12	219.27	225.10	549,907
07 Apr 21	218.96001 -3.62	226.55	217.06	219.31	342,373
06 Apr 21	222.58000 +4.96	228.07	212.73	212.73	412,332
05 Apr 21	217.62000 -7.46	232.01	212.39	230.66	576,439
01 Apr 21	225.08000 +7.90	232.26	219.60	225.65	704,192
31 Mar 21	217.17999 +16.72	220.80	204.38	205.65	886,740
30 Mar 21	200.46001 +7.69	200.75	183.91	191.05	656,315
29 Mar 21	192.77000 -9.11	203.40	189.51	199.00	677,269
26 Mar 21	201.88000 -1.44	209.64	192.20	205.78	692,167
25 Mar 21	203.32001 +0.44	205.82	190.54	194.75	986,030
24 Mar 21	202.88000 -17.90	223.41	201.88	223.41	811,835
23 Mar 21	220.78000 -4.72	229.50	219.00	225.87	400,420
22 Mar 21	225.50000 +0.57	229.00	219.00	226.20	585,091
19 Mar 21	224.92999 +8.87	227.09	212.00	215.50	831,919
18 Mar 21	216.06000 -22.83	233.63	214.15	233.15	1,112,886
17 Mar 21	238.89000 +2.19	243.41	225.21	226.73	651,271
16 Mar 21	236.70000 -4.61	252.00	229.02	243.04	902,896
15 Mar 21	241.31000 -2.57	247.00	238.00	246.01	635,261
12 Mar 21	243.88000 -1.99	244.89	226.03	231.00	762,656
11 Mar 21	245.87000 +16.18	251.63	237.68	244.00	1,297,421
10 Mar 21	229.69000 +0.39	248.50	225.74	241.53	1,515,344
09 Mar 21	229.30000 +32.89	231.30	211.60	215.96	1,286,187
08 Mar 21	196.41000 -21.67	231.92	195.82	225.00	1,697,471
05 Mar 21	218.08000 -7.82	232.88	195.32	229.11	2,030,174
04 Mar 21	225.89999 -17.09	253.23	214.30	250.60	2,230,341
03 Mar 21	242.99001 -36.45	270.81	239.01	269.50	1,702,111
02 Mar 21	279.44000 -10.30	294.81	279.42	290.00	806,902
01 Mar 21	289.73999 +19.77	292.38	277.06	279.50	1,239,702
26 Feb 21	269.97000 +5.91	277.67	255.04	271.67	983,685
25 Feb 21	264.06000 -15.42	289.62	259.44	277.00	1,097,390
24 Feb 21	279.48001 +3.31	283.33	266.75	277.00	881,731
23 Feb 21	276.17001 -2.02	278.99	235.05	259.23	2,154,463
22 Feb 21	278.19000 -40.51	304.55	275.00	300.00	2,144,401
19 Feb 21	318.70001 +15.58	325.89	304.40	310.00	1,374,220
18 Feb 21	303.12000 -3.14	305.52	286.03	301.52	1,670,517
17 Feb 21	306.26001 -13.78	316.76	296.43	310.24	1,500,364
16 Feb 21	320.04001 -3.06	336.00	310.00	332.29	1,371,620
12 Feb 21	323.10001 +20.19	324.46	298.95	307.50	1,404,202
11 Feb 21	302.91000 +21.02	308.22	283.50	286.52	1,426,534
10 Feb 21	281.89001 -4.98	298.37	273.00	297.39	1,248,579
09 Feb 21	286.87000 +7.37	293.45	280.00	280.00	978,726
08 Feb 21	279.50000 +5.21	286.45	273.66	277.67	1,061,434
05 Feb 21	274.29001 +12.28	274.47	258.01	267.45	1,259,017
04 Feb 21	262.01001 +19.48	279.71	237.09	245.42	3,568,206
03 Feb 21	242.53000 +9.17	244.78	233.33	239.99	1,101,047
02 Feb 21	233.36000 +7.48	235.06	225.79	230.89	938,987
01 Feb 21	225.88000 +19.37	225.98	209.00	212.00	960,379
29 Jan 21	206.50999 -11.09	219.88	203.00	215.33	1,239,092
28 Jan 21	217.60001 +8.84	224.09	206.21	211.29	1,088,800
27 Jan 21	208.75999 -5.85	216.72	199.02	206.86	1,439,087
26 Jan 21	214.61000 -21.00	233.00	214.17	231.17	2,063,578
25 Jan 21	235.61000 -8.14	251.64	225.14	247.75	1,377,005
22 Jan 21	243.75000 +2.08	247.96	238.63	239.01	596,804
21 Jan 21	241.67000 +4.58	244.45	236.41	239.14	804,781
20 Jan 21	237.09000 -3.19	244.79	232.81	243.36	1,147,931
19 Jan 21	240.28000 -26.85	260.00	229.79	258.00	2,583,055
15 Jan 21	267.13000 -2.92	285.56	262.51	284.00	1,441,621
14 Jan 21	270.04999 +15.63	273.51	254.90	256.83	1,215,295
13 Jan 21	254.42000 +0.56	257.66	250.10	253.86	659,485
12 Jan 21	253.86000 +21.67	259.78	238.00	238.94	1,401,443
11 Jan 21	232.19000 +2.19	237.11	216.27	223.48	853,602
08 Jan 21	230.00000 +9.50	236.38	222.93	226.46	1,036,228
07 Jan 21	220.50000 +9.89	221.30	212.90	212.90	890,905
06 Jan 21	210.61000 -3.82	215.38	204.00	205.30	903,076
05 Jan 21	214.42999 +15.68	215.18	198.00	198.19	965,815
04 Jan 21	198.75000 +3.65	202.45	192.81	197.38	988,584
31 Dec 20	195.10001 -10.31	206.40	192.63	206.00	1,301,231
30 Dec 20	205.41000 +7.43	207.83	195.96	200.00	883,657
29 Dec 20	197.98000 +3.83	200.69	190.81	199.21	873,121
28 Dec 20	194.14999 -17.41	217.78	191.81	216.00	1,801,356
24 Dec 20	211.56000 -4.72	217.62	208.01	216.93	396,531
23 Dec 20	216.28000 -7.10	227.97	212.19	225.61	770,231
22 Dec 20	223.38000 +1.51	228.49	213.29	224.16	976,650
21 Dec 20	221.87000 +12.58	228.21	207.61	209.98	1,552,800
18 Dec 20	209.28999 +4.67	213.50	200.68	205.00	1,169,966
17 Dec 20	204.62000 +2.61	205.13	196.72	202.59	871,305
16 Dec 20	202.00999 -3.84	204.79	190.29	198.54	1,270,660
15 Dec 20	205.85001 -0.74	210.75	203.61	206.00	599,825
14 Dec 20	206.59000 +5.20	207.79	202.49	203.06	810,203
11 Dec 20	201.39000 +1.70	205.39	195.03	200.26	677,126
10 Dec 20	199.69000 +8.93	200.41	181.03	184.00	1,097,044
09 Dec 20	190.75999 -6.15	200.98	187.25	199.00	864,741
08 Dec 20	196.91000 -3.59	200.00	191.01	200.00	1,215,232
07 Dec 20	200.50000 -4.42	205.54	200.11	203.50	826,564
04 Dec 20	204.92000 -2.08	209.27	203.51	207.90	594,758
03 Dec 20	207.00000 +7.11	210.33	201.21	202.95	947,006
02 Dec 20	199.89000 +3.00	202.02	187.21	193.60	743,546
01 Dec 20	196.89000 -3.44	203.89	193.06	203.50	854,203
30 Nov 20	200.33000 -5.37	210.00	188.53	208.00	1,449,162
27 Nov 20	205.70000 +2.41	211.36	201.00	210.00	800,639
25 Nov 20	203.28999 +8.55	205.00	195.62	197.00	688,813
24 Nov 20	194.74001 -5.26	200.11	187.09	200.11	969,514
23 Nov 20	200.00000 +7.55	201.47	191.54	194.20	1,106,016
20 Nov 20	192.45000 +12.57	193.34	180.38	181.99	1,340,808
19 Nov 20	179.88000 -2.97	189.88	176.78	185.00	1,185,165
18 Nov 20	182.85001 +0.88	184.88	178.60	181.25	1,333,546
17 Nov 20	181.97000 +3.97	184.50	175.00	177.50	1,141,935
16 Nov 20	178.00000 +4.70	178.04	166.16	166.33	1,620,751
13 Nov 20	173.30000 +8.20	177.98	167.05	167.22	2,143,647
12 Nov 20	165.10001 +4.40	166.23	157.02	161.10	1,571,531
11 Nov 20	160.70000 +24.12	161.89	142.00	142.01	2,772,370
10 Nov 20	136.58000 -17.49	155.10	129.21	154.52	3,407,045
09 Nov 20	154.07001 -34.93	181.08	152.99	178.63	5,006,645
06 Nov 20	189.00000 +13.46	191.15	171.10	179.70	2,472,470
05 Nov 20	175.53999 +16.13	181.05	160.10	166.39	3,492,635
04 Nov 20	159.41000 +1.70	167.81	157.16	161.47	1,401,389
03 Nov 20	157.71001 +6.34	158.15	149.00	152.46	832,708
02 Nov 20	151.37000 +4.95	152.22	147.00	148.00	942,871
30 Oct 20	146.42000 -6.95	152.00	143.38	149.90	1,214,483
29 Oct 20	153.37000 -6.71	161.95	148.02	161.68	1,504,252
28 Oct 20	160.08000 +11.49	163.27	140.70	149.87	2,623,720
27 Oct 20	148.59000 -6.66	159.46	146.21	157.78	1,122,349
26 Oct 20	155.25000 -3.64	162.60	151.46	156.68	927,890
23 Oct 20	158.89000 -0.33	160.00	155.77	159.74	723,311
22 Oct 20	159.22000 -1.32	165.34	155.11	162.37	963,127
21 Oct 20	160.53999 -16.46	179.20	158.06	177.23	1,924,296
20 Oct 20	177.00000 -2.24	183.46	175.28	181.93	848,160
19 Oct 20	179.24001 +5.86	184.99	175.00	176.26	1,373,309
16 Oct 20	173.38000 +1.71	180.85	173.06	175.23	837,388
15 Oct 20	171.67000 -3.68	172.84	164.08	168.14	967,578
14 Oct 20	175.35001 -1.65	183.94	169.97	180.47	1,712,196
13 Oct 20	177.00000 +10.90	177.93	167.00	167.40	1,232,290
12 Oct 20	166.10001 +4.55	174.42	164.74	168.61	1,355,025
09 Oct 20	161.55000 +6.31	163.51	154.10	156.91	904,447
08 Oct 20	155.24001 +2.69	156.24	151.31	154.50	1,559,266
07 Oct 20	152.55000 -1.81	157.18	151.83	155.46	1,230,084
06 Oct 20	154.36000 -3.56	161.56	151.14	158.50	841,334
05 Oct 20	157.92000 +4.91	158.74	152.18	158.20	848,816
02 Oct 20	153.00999 +3.24	158.71	146.00	146.07	1,452,958
01 Oct 20	149.77000 +10.79	152.67	140.18	141.64	1,322,078
30 Sep 20	138.98000 -2.40	143.16	136.28	140.33	923,026
29 Sep 20	141.38000 -1.28	145.95	137.68	143.16	802,658
28 Sep 20	142.66000 +7.26	143.84	135.00	139.18	803,271
25 Sep 20	135.39999 +9.52	136.19	126.50	127.66	676,670
24 Sep 20	125.88000 -7.62	131.29	125.49	129.60	1,005,211
23 Sep 20	133.50000 +0.43	142.79	132.08	133.07	1,472,144
22 Sep 20	133.07001 +6.55	133.59	122.50	127.50	867,689
21 Sep 20	126.52000 +3.09	126.71	115.73	121.21	929,259
18 Sep 20	123.43000 -0.06	126.49	119.60	125.58	969,551
17 Sep 20	123.49000 -3.84	124.76	116.52	124.00	985,560
16 Sep 20	127.33000 +0.42	131.39	126.19	127.40	939,243
15 Sep 20	126.91000 +0.21	128.74	124.08	128.63	734,777
14 Sep 20	126.70000 +2.24	129.66	124.50	129.09	754,672
11 Sep 20	124.46000 -0.09	131.09	123.68	127.90	1,169,947
10 Sep 20	124.55000 +5.74	129.55	120.12	120.12	2,261,558
09 Sep 20	118.81000 +11.35	119.65	109.46	112.09	1,151,246
08 Sep 20	107.46000 -3.82	113.57	104.11	109.87	1,215,846
04 Sep 20	111.28000 -5.31	120.94	103.13	120.00	1,810,806
03 Sep 20	116.59000 -0.45	120.42	105.70	112.01	3,453,801
02 Sep 20	117.04000 -8.27	125.29	105.25	124.49	2,533,263
01 Sep 20	125.31000 +4.66	127.32	122.41	123.90	1,380,789
31 Aug 20	120.65000 +6.36	121.50	113.78	116.00	686,933
28 Aug 20	114.29000 +0.46	116.00	112.43	113.00	353,270
27 Aug 20	113.83000 -3.95	118.41	111.00	117.81	652,201
26 Aug 20	117.78000 +0.82	120.36	116.76	118.66	643,418
25 Aug 20	116.96000 +3.87	117.80	110.70	113.02	508,215
24 Aug 20	113.09000 -4.91	121.30	110.51	120.92	1,088,588
21 Aug 20	118.00000 -3.97	119.22	115.65	118.00	1,473,381
20 Aug 20	121.97000 +7.94	123.61	114.00	114.46	1,378,260
19 Aug 20	114.03000 -1.90	117.47	112.44	116.47	625,625
18 Aug 20	115.93000 +4.77	116.19	111.37	113.11	807,245
17 Aug 20	111.16000 +3.76	112.75	107.80	108.17	631,939
14 Aug 20	107.40000 -2.60	110.51	106.24	110.00	361,460
13 Aug 20	110.00000 +4.87	112.30	106.07	106.07	857,480
12 Aug 20	105.13000 +0.26	107.30	104.01	104.92	446,508
11 Aug 20	104.87000 -1.13	109.20	102.42	104.44	827,921
10 Aug 20	106.00000 -2.89	116.02	105.35	116.00	1,013,440
07 Aug 20	108.89000 -11.17	116.62	105.15	115.87	1,927,605
06 Aug 20	120.06000 -2.81	126.33	117.24	125.50	961,149
05 Aug 20	122.87000 +18.65	124.80	115.00	115.00	2,272,757
04 Aug 20	104.22000 +2.05	104.32	99.39	103.79	837,319
03 Aug 20	102.17000 +8.74	105.96	94.62	95.00	1,226,354
31 Jul 20	93.43000 +1.86	93.87	91.00	93.23	400,473
30 Jul 20	91.57000 +0.18	92.80	90.82	91.00	1,030,956
29 Jul 20	91.39000 +2.85	91.79	87.65	90.16	524,104
28 Jul 20	88.54000 +3.20	91.06	84.08	84.19	722,999
27 Jul 20	85.34000 +4.65	86.19	81.41	81.62	636,839
24 Jul 20	80.69000 -1.10	81.60	76.19	80.37	459,473
23 Jul 20	81.79000 -4.14	88.03	79.04	86.46	581,589
22 Jul 20	85.93000 +1.28	87.25	84.73	85.27	272,351
21 Jul 20	84.65000 -2.89	89.99	84.25	89.90	646,576
20 Jul 20	87.54000 +7.35	89.15	80.76	80.87	1,010,288
17 Jul 20	80.19000 -0.40	81.34	78.07	78.91	654,600
16 Jul 20	80.59000 -1.96	83.36	79.08	80.83	498,500
15 Jul 20	82.55000 -0.07	84.30	79.08	84.17	545,800
14 Jul 20	82.62000 +3.25	83.00	75.65	78.73	679,500
13 Jul 20	79.37000 -5.19	88.00	78.20	85.97	989,300
10 Jul 20	84.56000 -0.90	86.40	83.08	86.24	484,300
09 Jul 20	85.46000 +2.92	86.05	83.28	83.86	881,200
08 Jul 20	82.54000 +0.07	84.99	81.28	84.00	1,399,700
07 Jul 20	82.47000 +4.12	84.00	78.65	78.65	989,200
06 Jul 20	78.35000 +1.85	80.85	76.58	77.00	839,800
02 Jul 20	76.50000 +1.30	77.97	73.75	75.95	764,600
01 Jul 20	75.20000 +1.38	76.00	71.88	74.47	730,100
30 Jun 20	73.82000 +3.23	75.19	69.91	71.00	758,500
29 Jun 20	70.59000 -1.85	72.46	68.12	71.90	482,400
26 Jun 20	72.44000 -1.57	75.60	70.31	74.02	623,281
25 Jun 20	74.01000 +4.63	76.37	69.41	69.44	1,139,595
24 Jun 20	69.38000 +0.36	69.93	65.33	67.99	541,260
23 Jun 20	69.02000 -2.35	72.96	68.25	72.47	505,838
22 Jun 20	71.37000 +4.62	73.41	66.90	67.83	901,331
19 Jun 20	66.75000 -1.54	69.41	65.91	69.20	756,179
18 Jun 20	68.29000 +5.98	69.10	63.02	63.86	1,325,942
17 Jun 20	62.31000 -1.22	65.78	61.67	64.78	477,179
16 Jun 20	63.53000 -0.44	66.31	62.31	66.16	711,774
15 Jun 20	63.97000 +3.89	65.69	59.60	60.75	1,011,496
12 Jun 20	60.08000 -0.22	61.80	59.54	61.00	437,353
11 Jun 20	60.30000 -0.89	61.50	58.02	58.29	588,877
10 Jun 20	61.19000 +0.97	61.50	59.05	59.29	597,083
09 Jun 20	60.22000 +0.13	62.50	59.86	60.00	652,835
08 Jun 20	60.09000 -3.80	62.57	57.75	62.00	1,345,278
05 Jun 20	63.89000 -3.38	66.96	62.35	64.94	758,895
04 Jun 20	67.27000 -3.10	70.25	64.21	69.76	625,489
03 Jun 20	70.37000 +0.76	73.50	69.32	70.00	761,756
02 Jun 20	69.61000 +1.04	69.74	65.89	69.00	538,350
01 Jun 20	68.57000 +3.45	68.68	62.62	63.68	713,118
29 May 20	65.12000 +4.38	66.10	60.60	60.98	1,849,119
28 May 20	60.74000 +2.59	62.91	56.51	57.29	562,123
27 May 20	58.15000 -4.21	60.40	52.50	59.38	1,281,057
26 May 20	62.36000 +2.58	63.48	60.59	60.85	604,725
22 May 20	59.78000 -1.14	61.80	58.87	60.71	550,170
21 May 20	60.92000 -4.83	65.29	59.12	64.86	1,084,837
20 May 20	65.75000 +2.45	66.74	63.88	65.00	559,572
19 May 20	63.30000 +4.15	63.72	59.44	60.69	658,432
18 May 20	59.15000 +0.11	65.86	58.56	62.63	1,084,741
15 May 20	59.04000 +2.04	59.80	56.47	56.47	906,852
14 May 20	57.00000 +2.46	57.00	52.50	52.57	578,140
13 May 20	54.54000 -0.02	55.60	49.28	54.00	904,920
12 May 20	54.56000 +2.32	55.88	51.01	54.00	950,993
11 May 20	52.24000 +3.43	52.24	48.72	49.97	924,510
08 May 20	48.81000 +2.39	49.94	47.23	47.82	1,235,537
07 May 20	46.42000 +1.41	54.00	45.77	49.51	2,116,481
06 May 20	45.01000 +2.78	46.25	42.66	42.98	1,220,737
05 May 20	42.23000 -0.02	42.90	39.60	42.85	849,004
04 May 20	42.25000 +2.74	42.71	38.65	39.25	927,795
01 May 20	39.51000 +0.28	40.36	36.91	37.25	852,945
30 Apr 20	39.23000 -2.72	41.49	38.81	41.40	444,557
29 Apr 20	41.95000 +2.76	42.98	39.64	40.00	619,700
28 Apr 20	39.19000 +1.25	40.23	37.39	37.48	537,488
27 Apr 20	37.94000 +0.24	38.56	37.37	38.10	511,050
24 Apr 20	37.70000 +1.61	38.99	36.16	36.19	535,613
23 Apr 20	36.09000 -0.87	37.84	35.87	37.27	476,124
22 Apr 20	36.96000 +2.02	37.48	34.37	34.37	743,483
21 Apr 20	34.94000 -1.34	37.60	33.36	36.44	690,284
20 Apr 20	36.28000 +4.29	37.30	31.50	31.50	1,290,680
17 Apr 20	31.99000 +1.52	31.99	29.68	31.11	422,203
16 Apr 20	30.47000 -1.04	32.63	30.13	32.49	514,618
15 Apr 20	31.51000 +1.16	31.65	29.11	30.21	508,986
14 Apr 20	30.35000 +0.49	31.58	29.52	30.53	579,219
13 Apr 20	29.86000 -0.55	30.40	28.77	30.39	194,443
09 Apr 20	30.41000 +0.10	31.11	28.25	29.55	562,938
08 Apr 20	30.31000 +6.88	30.33	25.50	25.50	1,353,576
07 Apr 20	23.43000 -0.34	25.06	23.03	24.73	368,381
06 Apr 20	23.77000 +0.83	25.20	23.27	23.55	440,581
03 Apr 20	22.94000 -1.30	24.50	22.52	23.84	295,432
02 Apr 20	24.24000 +0.01	25.24	23.20	24.15	415,085
01 Apr 20	24.23000 -0.94	25.31	23.18	23.37	387,097
31 Mar 20	25.17000 +0.69	25.56	24.39	24.48	157,802
30 Mar 20	24.48000 -1.87	26.70	24.32	25.97	203,824
27 Mar 20	26.35000 +1.32	26.98	23.00	23.85	432,239
26 Mar 20	25.03000 +1.00	25.12	23.59	24.03	294,444
25 Mar 20	24.03000 -0.08	25.76	23.33	24.00	257,907
24 Mar 20	24.11000 +0.87	25.87	23.12	25.18	214,374
23 Mar 20	23.24000 +1.55	23.45	20.66	21.79	361,449
20 Mar 20	21.69000 -1.63	26.29	21.00	24.26	381,146
19 Mar 20	23.32000 +0.40	35.00	21.20	24.57	957,493
18 Mar 20	22.92000 -0.49	23.37	20.42	21.90	368,322
17 Mar 20	23.41000 +1.06	24.12	22.89	23.00	401,084
16 Mar 20	22.35000 -3.65	25.00	21.97	25.00	696,765
13 Mar 20	26.00000 +2.18	26.00	24.50	24.82	361,996
12 Mar 20	23.82000 -3.34	28.09	23.79	25.37	476,026
11 Mar 20	27.16000 -2.39	29.19	27.08	29.18	351,746
10 Mar 20	29.55000 +1.68	29.60	27.79	28.50	206,261
09 Mar 20	27.87000 -2.77	29.46	25.60	28.90	328,287
06 Mar 20	30.64000 -1.36	31.98	29.44	31.60	316,833
05 Mar 20	32.00000 -0.93	32.99	31.65	32.23	360,193
04 Mar 20	32.93000 +0.93	33.00	31.66	33.00	345,926
03 Mar 20	32.00000 -2.34	34.49	31.32	34.49	452,490
02 Mar 20	34.34000 +2.86	34.42	31.26	31.73	255,645
28 Feb 20	31.48000 -0.58	31.90	30.11	31.09	369,005
27 Feb 20	32.06000 -0.84	32.47	31.08	31.99	383,460
26 Feb 20	32.90000 +0.90	33.39	32.00	32.00	286,788
25 Feb 20	32.00000 -0.76	33.47	31.63	32.73	394,945
24 Feb 20	32.76000 -0.95	32.99	31.07	31.72	372,736
21 Feb 20	33.71000 -1.40	34.51	31.21	33.41	588,287
20 Feb 20	35.11000 +5.11	35.13	30.75	31.10	2,003,057
19 Feb 20	30.00000 +2.00	31.85	28.70	30.76	2,268,892
18 Feb 20	28.00000 +0.10	28.00	26.76	27.67	429,252
14 Feb 20	27.90000 +0.55	27.90	26.42	27.00	240,415
13 Feb 20	27.35000 +0.35	27.74	26.34	26.99	217,732
12 Feb 20	27.00000 +0.89	27.66	25.56	25.94	189,214
11 Feb 20	26.11000 -0.26	26.71	25.55	26.28	116,857
10 Feb 20	26.37000 +0.65	27.16	25.50	25.50	134,958
07 Feb 20	25.72000 +0.32	25.95	25.01	25.33	105,561
06 Feb 20	25.40000 -0.19	25.65	24.59	25.47	188,881
05 Feb 20	25.59000 -0.85	26.64	25.31	26.64	145,606
04 Feb 20	26.44000 +0.85	26.44	25.12	25.83	128,101
03 Feb 20	25.59000 -0.50	26.92	25.28	25.99	198,227
31 Jan 20	26.09000 +0.49	26.09	25.33	25.73	154,159
30 Jan 20	25.60000 -0.01	25.77	25.21	25.76	101,441
29 Jan 20	25.61000 +0.01	25.77	25.17	25.72	125,546
28 Jan 20	25.60000 +0.09	26.17	25.28	25.76	162,514
27 Jan 20	25.51000 -0.48	25.80	25.00	25.75	170,724
24 Jan 20	25.99000 -0.26	26.80	25.46	26.41	183,797
23 Jan 20	26.25000 -0.68	27.13	25.86	26.83	240,574
22 Jan 20	26.93000 -1.03	28.00	26.46	28.00	299,619
21 Jan 20	27.96000 +1.01	27.96	26.62	26.87	290,948
17 Jan 20	26.95000 +0.50	27.50	26.47	26.66	247,761
16 Jan 20	26.45000 +0.76	26.58	25.94	25.94	109,275
15 Jan 20	25.69000 +0.19	26.38	25.45	25.51	185,907
14 Jan 20	25.50000 -0.37	25.90	25.00	25.90	73,515
13 Jan 20	25.87000 +1.07	26.04	24.68	24.92	293,767
10 Jan 20	24.80000 +0.41	24.86	23.38	24.44	212,757
09 Jan 20	24.39000 -0.63	26.07	24.11	25.05	274,334
08 Jan 20	25.02000 +0.78	25.14	23.50	24.05	427,880
07 Jan 20	24.24000 +0.74	24.43	23.03	23.60	221,371
06 Jan 20	23.50000 +0.31	23.97	22.83	23.19	265,423
03 Jan 20	23.19000 +0.29	23.70	22.59	22.70	180,115
02 Jan 20	22.90000 -0.60	24.00	22.30	24.00	298,685
31 Dec 19	23.50000 +0.32	23.94	23.01	23.40	171,664
30 Dec 19	23.18000 -1.81	24.90	22.95	24.76	526,080
27 Dec 19	24.99000 +1.60	25.30	23.42	23.48	226,621
26 Dec 19	23.39000 +1.06	23.71	22.36	22.56	249,851
24 Dec 19	22.33000 -0.97	23.73	22.16	23.39	145,354
23 Dec 19	23.30000 -1.38	24.74	23.30	24.61	247,588
20 Dec 19	24.68000 +1.07	24.86	23.20	23.70	325,908
19 Dec 19	23.61000 +0.72	23.63	22.68	22.70	356,144
18 Dec 19	22.89000 +0.39	23.13	22.25	22.66	114,466
17 Dec 19	22.50000 -0.40	22.95	22.21	22.50	137,794
16 Dec 19	22.90000 -0.40	23.18	22.23	22.50	417,413
13 Dec 19	23.30000 +1.15	23.68	22.18	22.18	307,923
12 Dec 19	22.15000 +0.55	22.30	21.03	21.41	201,928
11 Dec 19	21.60000 +0.06	21.97	20.87	21.66	229,932
10 Dec 19	21.54000 +1.34	21.65	20.20	20.20	526,605
09 Dec 19	20.20000 -0.60	20.80	19.32	20.60	352,161
06 Dec 19	20.80000 -0.54	22.05	20.61	21.27	169,633
05 Dec 19	21.34000 -0.17	22.11	20.76	21.45	123,673
04 Dec 19	21.51000 -0.50	22.24	21.32	22.24	165,762
03 Dec 19	22.01000 -0.53	22.01	20.81	22.00	272,773
02 Dec 19	22.54000 -0.47	23.25	21.03	23.10	287,029
29 Nov 19	23.01000 -0.18	23.25	22.01	23.20	77,110
27 Nov 19	23.19000 +0.48	23.20	22.63	22.77	91,068
26 Nov 19	22.71000 +0.21	22.75	21.86	22.59	97,110
25 Nov 19	22.50000 +0.40	22.79	21.95	22.41	174,995
22 Nov 19	22.10000 +0.10	22.54	21.50	21.77	86,725
21 Nov 19	22.00000 +0.04	22.00	20.66	21.97	163,505
20 Nov 19	21.96000 -0.36	22.55	21.76	22.55	339,482
19 Nov 19	22.32000 +0.39	22.90	21.66	22.15	179,498
18 Nov 19	21.93000 -0.10	22.36	21.07	22.27	203,845
15 Nov 19	22.03000 -0.74	23.07	21.71	23.03	149,119
14 Nov 19	22.77000 +0.17	24.24	21.93	23.50	419,533
13 Nov 19	22.60000 +0.82	23.75	21.31	23.00	567,859
12 Nov 19	21.78000 -0.27	22.50	21.18	21.63	137,028
11 Nov 19	22.05000 +0.02	22.41	21.00	22.15	169,275
08 Nov 19	22.03000 -0.07	22.33	21.81	22.26	112,514
07 Nov 19	22.10000 -0.54	22.54	21.89	22.54	149,419
06 Nov 19	22.64000 +0.34	22.90	22.21	22.30	108,343
05 Nov 19	22.30000 +0.14	22.58	21.79	22.36	56,305
04 Nov 19	22.16000 +0.78	22.66	21.47	21.74	141,447
01 Nov 19	21.38000 -1.23	23.07	21.22	22.87	75,113
31 Oct 19	22.61000 +0.05	23.20	22.23	22.74	124,287
30 Oct 19	22.56000 -1.75	24.50	22.56	24.38	113,929
29 Oct 19	24.31000 -0.28	24.74	23.41	24.50	148,208
28 Oct 19	24.59000 +0.71	24.59	24.00	24.24	207,395
25 Oct 19	23.88000 +1.07	24.25	22.90	23.15	174,718
24 Oct 19	22.81000 +1.16	23.25	21.70	21.81	295,595
23 Oct 19	21.65000 +0.68	21.80	20.85	21.15	127,924
22 Oct 19	20.97000 +0.36	21.24	20.72	20.78	66,412
21 Oct 19	20.61000 +0.11	20.72	20.20	20.45	31,705
18 Oct 19	20.50000 -1.02	21.55	20.25	21.55	92,321
17 Oct 19	21.52000 +0.37	21.60	20.97	21.13	59,452
16 Oct 19	21.15000 +0.15	21.49	20.64	21.00	90,148
15 Oct 19	21.00000 +0.20	21.02	20.15	20.71	63,012
14 Oct 19	20.80000 +0.15	20.95	20.13	20.64	71,758
11 Oct 19	20.65000 -0.04	20.87	20.31	20.65	92,551
10 Oct 19	20.69000 +0.06	20.80	20.28	20.50	58,921
09 Oct 19	20.63000 -0.57	21.31	20.50	21.15	116,126
08 Oct 19	21.20000 -0.39	21.58	20.90	21.26	106,562
07 Oct 19	21.59000 +0.94	21.75	20.35	20.66	222,674
04 Oct 19	20.65000 +0.62	20.67	19.33	20.08	86,238
03 Oct 19	20.03000 +1.19	20.06	18.48	18.73	230,861
02 Oct 19	18.84000 +0.19	19.39	18.46	18.55	179,866
01 Oct 19	18.65000 -0.05	19.35	18.50	18.58	120,156
30 Sep 19	18.70000 +0.45	18.78	17.96	18.11	190,407
27 Sep 19	18.25000 -0.19	18.40	17.75	18.28	113,861
26 Sep 19	18.44000 +0.29	18.55	17.29	18.14	129,461
25 Sep 19	18.15000 +0.47	18.17	17.11	17.50	355,890
24 Sep 19	17.68000 -0.48	18.30	17.53	18.30	176,210
23 Sep 19	18.16000 -0.40	18.56	17.83	18.56	178,396
20 Sep 19	18.56000 -0.50	19.43	18.25	19.10	167,215
19 Sep 19	19.06000 -1.11	20.02	18.96	20.02	145,606
18 Sep 19	20.17000 -0.91	21.40	19.80	21.40	128,489
17 Sep 19	21.08000 +0.36	21.48	20.55	21.10	119,979
16 Sep 19	20.72000 +1.45	20.78	19.10	19.10	207,646
13 Sep 19	19.27000 -0.13	19.70	18.75	19.42	106,510
12 Sep 19	19.40000 +0.16	19.78	19.01	19.39	150,705
11 Sep 19	19.24000 -1.23	20.60	18.90	20.58	471,520
10 Sep 19	20.47000 -0.45	20.81	20.10	20.81	444,814
09 Sep 19	20.92000 -0.71	22.13	20.86	21.78	707,248
06 Sep 19	21.63000 -0.03	22.03	21.40	21.74	130,271
05 Sep 19	21.66000 -0.61	22.73	21.48	22.46	107,124
04 Sep 19	22.27000 -0.17	22.91	22.15	22.61	64,887
03 Sep 19	22.44000 -0.95	23.47	22.14	23.05	65,875
30 Aug 19	23.39000 -0.19	23.50	22.39	23.50	157,336
29 Aug 19	23.58000 +0.41	23.94	23.15	23.50	189,227
28 Aug 19	23.17000 +1.67	23.40	21.40	21.55	244,128
27 Aug 19	21.50000 -0.73	22.57	21.31	22.40	85,235
26 Aug 19	22.23000 -1.16	23.30	22.15	23.30	73,753
23 Aug 19	23.39000 -0.22	23.80	22.80	23.61	72,460
22 Aug 19	23.61000 -0.67	24.67	23.60	24.28	58,341
21 Aug 19	24.28000 +1.01	24.42	23.30	23.58	156,835
20 Aug 19	23.27000 +0.65	23.63	22.20	22.57	96,409
19 Aug 19	22.62000 +0.94	22.68	21.70	21.70	55,488
16 Aug 19	21.68000 +0.32	22.10	21.20	21.20	69,643
15 Aug 19	21.36000 -0.05	21.63	21.00	21.17	108,332
14 Aug 19	21.41000 -0.36	21.93	21.10	21.93	245,004
13 Aug 19	21.77000 -0.61	22.66	21.00	22.50	321,870
12 Aug 19	22.38000 -0.08	23.60	21.81	23.00	272,507
09 Aug 19	22.46000 -2.20	25.18	22.21	24.75	362,132
08 Aug 19	24.66000 -2.19	27.99	24.06	27.96	800,695
07 Aug 19	26.85000 +2.28	27.06	24.20	24.50	341,153
06 Aug 19	24.57000 +1.32	24.57	23.60	23.70	149,791
05 Aug 19	23.25000 -2.09	24.94	23.00	24.94	271,832
02 Aug 19	25.34000 -0.54	25.86	24.82	25.58	268,061
01 Aug 19	25.88000 +0.48	26.24	25.10	25.66	194,548
31 Jul 19	25.40000 +0.54	25.85	24.90	25.85	99,583
30 Jul 19	24.86000 -0.39	25.35	24.50	25.35	110,761
29 Jul 19	25.25000 +0.05	25.50	24.56	25.50	82,746
26 Jul 19	25.20000 -0.57	25.96	25.10	25.81	81,878
25 Jul 19	25.77000 +0.18	26.38	25.60	25.93	169,056
24 Jul 19	25.59000 +0.75	25.86	24.62	24.84	151,139
23 Jul 19	24.84000 -0.26	25.40	24.52	25.25	122,859
22 Jul 19	25.10000 +0.22	25.19	24.36	24.83	180,442
19 Jul 19	24.88000 +0.54	25.17	24.51	24.51	195,712
18 Jul 19	24.34000 +0.37	24.41	23.70	23.79	243,944
17 Jul 19	23.97000 +0.19	24.25	23.69	23.69	170,380
16 Jul 19	23.78000 +0.22	24.13	23.37	23.69	207,094
15 Jul 19	23.56000 +0.08	24.49	22.96	23.60	401,630
12 Jul 19	23.48000 +0.33	23.81	22.14	23.18	583,363
11 Jul 19	23.15000 -1.41	24.92	23.08	24.42	415,239
10 Jul 19	24.56000 -1.72	26.31	24.46	26.21	676,256
09 Jul 19	26.28000 +0.18	26.75	26.00	26.21	284,634
08 Jul 19	26.10000 -1.15	27.30	25.61	27.14	589,676
05 Jul 19	27.25000 -0.02	27.46	27.10	27.37	186,396
03 Jul 19	27.27000 -0.16	27.89	27.01	27.71	246,984
02 Jul 19	27.43000 -0.07	27.70	27.07	27.35	213,990
01 Jul 19	27.50000 -2.20	30.33	26.80	29.79	884,179
28 Jun 19	29.70000 +0.91	29.88	28.77	28.91	447,232
27 Jun 19	28.79000 -0.21	30.95	28.27	29.06	826,656
26 Jun 19	29.00000 -0.02	29.95	28.94	29.95	339,751
25 Jun 19	29.02000 -0.21	30.46	28.05	29.57	974,726
24 Jun 19	29.23000 +1.48	29.32	27.07	28.00	857,621
21 Jun 19	27.75000 -0.28	29.00	27.57	27.59	1,005,385
20 Jun 19	28.03000 -0.64	29.40	27.82	29.30	1,378,079
19 Jun 19	28.67000 -2.48	31.80	28.25	31.80	1,902,031
18 Jun 19	31.15000 -3.23	35.92	31.04	35.26	3,274,039
17 Jun 19	34.38000 +2.89	34.88	31.54	32.81	3,789,132
14 Jun 19	31.49000 -8.41	44.25	31.49	41.64	10,275,750
13 Jun 19	39.90000 +0.00	41.68	25.55	26.00	22,046,020

Fiverr International Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	8.55000 -0.05	8.76	8.53	8.63	988,908
19 Oct 26	8.60000 +0.01	8.68	8.49	8.61	531,968
16 Oct 26	8.59000 -0.27	8.94	8.50	8.91	873,091
15 Oct 26	8.86000 +0.31	8.93	8.50	8.50	945,386
14 Oct 26	8.55000 -0.05	8.60	8.44	8.53	937,397
13 Oct 26	8.60000 -0.02	8.79	8.57	8.64	480,505
12 Oct 26	8.62000 -0.10	8.78	8.59	8.76	438,660
09 Oct 26	8.72000 +0.08	8.78	8.64	8.70	460,792
08 Oct 26	8.64000 +0.14	8.65	8.44	8.53	381,458
07 Oct 26	8.50000 +0.03	8.55	8.39	8.45	605,107
06 Oct 26	8.47000 -0.12	8.65	8.46	8.60	390,381
05 Oct 26	8.59000 +0.05	8.69	8.45	8.57	718,340
02 Oct 26	8.54000 -0.02	8.57	8.37	8.57	819,005
01 Oct 26	8.56000 -0.06	8.81	8.53	8.81	473,172
30 Sep 26	8.62000 +0.07	8.81	8.51	8.55	738,325
29 Sep 26	8.55000 -0.01	8.63	8.40	8.58	589,833
28 Sep 26	8.56000 +0.01	8.60	8.31	8.45	567,415
25 Sep 26	8.55000 +0.03	8.60	8.42	8.50	459,541
24 Sep 26	8.52000 +0.00	8.60	8.35	8.50	844,271
23 Sep 26	8.52000 -0.15	8.74	8.52	8.74	540,392
22 Sep 26	8.67000 -0.05	8.87	8.59	8.84	480,396
21 Sep 26	8.72000 +0.22	8.76	8.43	8.43	784,640
18 Sep 26	8.50000 -0.24	8.75	8.44	8.75	867,113
17 Sep 26	8.74000 -0.22	9.00	8.72	9.00	489,954
16 Sep 26	8.96000 -0.12	9.12	8.90	9.08	422,748
15 Sep 26	9.08000 -0.20	9.21	8.98	9.06	531,434
14 Sep 26	9.28000 +0.25	9.30	9.05	9.11	635,683
11 Sep 26	9.03000 +0.10	9.05	8.92	8.95	398,996
10 Sep 26	8.93000 +0.00	9.03	8.87	8.90	416,534
09 Sep 26	8.93000 -0.08	8.97	8.83	8.94	653,509
08 Sep 26	9.01000 -0.24	9.31	8.95	9.12	590,713
04 Sep 26	9.25000 +0.05	9.30	9.11	9.20	280,480
03 Sep 26	9.20000 -0.23	9.68	9.16	9.45	415,958
02 Sep 26	9.43000 +0.18	9.47	9.16	9.25	398,960
01 Sep 26	9.25000 -0.23	9.56	9.24	9.31	449,980
31 Aug 26	9.48000 +0.01	9.53	9.20	9.35	338,564
28 Aug 26	9.47000 +0.08	9.63	9.28	9.30	337,189
27 Aug 26	9.39000 -0.08	9.68	9.24	9.56	543,861
26 Aug 26	9.47000 -0.11	9.59	9.38	9.59	354,248
25 Aug 26	9.58000 +0.21	9.64	9.29	9.29	554,667
24 Aug 26	9.37000 +0.16	9.45	9.17	9.21	667,097
21 Aug 26	9.21000 +0.03	9.34	9.15	9.26	408,072
20 Aug 26	9.18000 -0.10	9.25	9.00	9.20	570,646
19 Aug 26	9.28000 +0.41	9.40	8.99	9.00	640,001
18 Aug 26	8.87000 +0.13	9.04	8.74	8.75	594,445
17 Aug 26	8.74000 -0.27	9.04	8.72	9.00	731,226
14 Aug 26	9.01000 -0.01	9.10	8.80	9.10	511,995
13 Aug 26	9.02000 +0.36	9.13	8.64	8.72	719,955
12 Aug 26	8.66000 -0.09	8.80	8.60	8.70	1,202,049
11 Aug 26	8.75000 -0.34	9.16	8.74	9.00	947,153
10 Aug 26	9.09000 -0.33	9.27	8.88	9.19	1,103,703
07 Aug 26	9.42000 +0.22	9.65	9.26	9.37	829,942
06 Aug 26	9.20000 -0.25	9.37	9.15	9.31	584,352
05 Aug 26	9.45000 -0.19	9.77	9.32	9.66	648,111
04 Aug 26	9.64000 +0.18	9.79	9.32	9.32	1,090,571
03 Aug 26	9.46000 +0.53	9.62	9.04	9.04	1,099,071
31 Jul 26	8.93000 -0.25	9.30	8.86	9.00	1,231,351
30 Jul 26	9.18000 -0.03	9.34	8.85	9.10	2,387,107
29 Jul 26	9.21000 -2.38	9.55	8.75	9.38	3,102,102
28 Jul 26	11.59000 +0.53	11.76	11.16	11.16	808,110
27 Jul 26	11.06000 +0.60	11.37	10.69	10.71	516,357
24 Jul 26	10.46000 +0.17	10.59	10.33	10.40	667,016
23 Jul 26	10.29000 -0.21	10.57	10.17	10.51	666,850
22 Jul 26	10.50000 -0.53	11.19	10.41	11.10	1,023,874
21 Jul 26	11.03000 -0.47	11.42	10.88	11.20	506,240
20 Jul 26	11.50000 +0.28	11.54	11.00	11.26	414,315
17 Jul 26	11.22000 -0.42	11.69	11.21	11.51	510,264
16 Jul 26	11.64000 +0.39	11.95	11.25	11.44	918,749
15 Jul 26	11.25000 +0.18	11.48	11.16	11.34	361,028
14 Jul 26	11.07000 -0.20	11.18	10.86	11.05	450,919
13 Jul 26	11.27000 +0.23	11.48	11.10	11.10	543,872
10 Jul 26	11.04000 +0.12	11.10	10.83	11.04	296,447
09 Jul 26	10.92000 +0.05	10.95	10.50	10.63	404,479
08 Jul 26	10.87000 -0.35	11.17	10.71	11.13	417,280
07 Jul 26	11.22000 +0.10	11.51	11.18	11.22	595,572
06 Jul 26	11.12000 +0.31	11.15	10.60	10.80	600,986
02 Jul 26	10.81000 -0.10	11.18	10.68	10.98	463,692
01 Jul 26	10.91000 +0.59	11.06	10.40	10.52	587,175
30 Jun 26	10.32000 -0.34	10.65	10.26	10.56	532,437
29 Jun 26	10.66000 -0.47	11.25	10.66	11.10	654,457
26 Jun 26	11.13000 +1.03	11.16	10.16	10.16	871,950
25 Jun 26	10.10000 -0.48	10.55	10.10	10.44	705,118
24 Jun 26	10.58000 +0.43	10.85	10.15	10.15	587,904
23 Jun 26	10.15000 +0.21	10.24	9.94	10.08	554,464
22 Jun 26	9.94000 -0.44	10.39	9.94	10.38	1,206,540
18 Jun 26	10.38000 +0.76	10.87	9.85	10.06	3,410,204
17 Jun 26	9.62000 -0.26	10.01	9.58	9.86	557,573
16 Jun 26	9.88000 -0.09	10.04	9.71	9.88	519,878
15 Jun 26	9.97000 +0.01	10.32	9.89	10.00	619,399
12 Jun 26	9.96000 +0.10	10.20	9.72	9.90	527,357
11 Jun 26	9.86000 -0.21	10.07	9.66	10.00	1,196,737
10 Jun 26	10.07000 -0.23	10.37	10.04	10.14	754,629
09 Jun 26	10.30000 +0.05	10.52	10.12	10.17	563,924
08 Jun 26	10.25000 +0.01	10.48	10.00	10.14	523,940
05 Jun 26	10.24000 -0.04	10.49	10.11	10.25	655,050
04 Jun 26	10.28000 +0.21	10.42	10.12	10.22	569,831
03 Jun 26	10.07000 -0.51	10.50	9.98	10.50	1,142,653
02 Jun 26	10.58000 -0.87	11.30	10.58	11.30	934,247
01 Jun 26	11.45000 +0.46	11.48	10.91	11.05	1,406,915
29 May 26	10.99000 -0.01	11.57	10.71	10.88	2,926,392
28 May 26	11.00000 +0.05	11.15	10.79	10.94	612,514
27 May 26	10.95000 +0.00	11.32	10.79	10.90	491,679
26 May 26	10.95000 -0.14	11.10	10.77	11.02	693,249
22 May 26	11.09000 +0.25	11.10	10.73	10.86	510,351
21 May 26	10.84000 +0.08	10.93	10.30	10.59	557,842
20 May 26	10.76000 +0.14	10.79	10.20	10.56	673,135
19 May 26	10.62000 -0.10	11.17	10.58	10.82	665,993
18 May 26	10.72000 +0.37	10.81	10.35	10.35	1,108,857
15 May 26	10.35000 +0.18	10.51	10.11	10.19	587,058
14 May 26	10.17000 -0.52	10.71	10.15	10.69	805,460
13 May 26	10.69000 -0.22	10.83	10.42	10.83	777,247
12 May 26	10.91000 -0.14	11.15	10.75	11.10	634,776
11 May 26	11.05000 -0.40	11.41	10.96	11.40	808,111
08 May 26	11.45000 -0.30	11.53	11.06	11.40	1,044,583
07 May 26	11.75000 +0.49	12.04	11.30	11.30	836,203
06 May 26	11.26000 -0.31	11.65	11.22	11.60	659,752
05 May 26	11.57000 +0.00	11.76	11.43	11.61	519,795
04 May 26	11.57000 -0.58	12.39	11.57	12.15	723,091
01 May 26	12.15000 +0.51	12.34	11.77	11.80	884,747
30 Apr 26	11.64000 -0.48	12.06	11.37	12.06	1,350,549
29 Apr 26	12.12000 +1.76	13.23	11.72	12.15	4,197,307
28 Apr 26	10.36000 -0.27	10.82	10.22	10.77	899,920
27 Apr 26	10.63000 -0.01	10.86	10.44	10.57	623,465
24 Apr 26	10.64000 +0.43	10.65	10.21	10.23	496,111
23 Apr 26	10.21000 -0.48	10.54	10.00	10.51	805,766
22 Apr 26	10.69000 +0.17	10.97	10.56	10.67	586,051
21 Apr 26	10.52000 -0.22	11.02	10.48	10.77	1,153,850
20 Apr 26	10.74000 -0.17	10.90	10.45	10.81	911,575
17 Apr 26	10.91000 +0.01	11.39	10.73	10.92	1,030,146
16 Apr 26	10.90000 +0.26	10.93	10.68	10.79	601,299
15 Apr 26	10.64000 +0.11	10.92	10.46	10.50	634,155
14 Apr 26	10.53000 +0.02	10.88	10.37	10.63	793,352
13 Apr 26	10.51000 +0.20	10.58	9.86	10.18	953,150
10 Apr 26	10.31000 +0.12	10.50	10.13	10.24	651,433
09 Apr 26	10.19000 +0.06	10.27	9.85	10.03	603,096
08 Apr 26	10.13000 -0.02	10.75	10.10	10.62	522,167
07 Apr 26	10.15000 -0.13	10.28	10.05	10.24	537,969
06 Apr 26	10.28000 +0.25	10.55	10.02	10.05	574,644
02 Apr 26	10.03000 -0.12	10.19	9.75	9.93	578,441
01 Apr 26	10.15000 +0.13	10.26	9.79	10.15	605,010
31 Mar 26	10.02000 +0.20	10.17	9.83	9.97	683,438
30 Mar 26	9.82000 +0.06	9.99	9.67	9.80	778,749
27 Mar 26	9.76000 -0.36	10.01	9.74	9.99	944,967
26 Mar 26	10.12000 +0.09	10.33	9.91	9.91	691,432
25 Mar 26	10.03000 +0.00	10.30	9.81	10.21	729,067
24 Mar 26	10.03000 -0.13	10.15	9.88	10.05	872,659
23 Mar 26	10.16000 -0.09	10.41	10.01	10.24	1,108,461
20 Mar 26	10.25000 +0.05	10.48	9.90	10.10	760,711
19 Mar 26	10.20000 -0.34	10.54	9.94	10.40	1,276,500
18 Mar 26	10.54000 -0.45	11.12	10.53	10.80	664,983
17 Mar 26	10.99000 +0.53	11.26	10.52	10.60	911,763
16 Mar 26	10.46000 +0.00	10.65	10.39	10.62	627,560
13 Mar 26	10.46000 +0.11	10.62	10.29	10.45	941,875
12 Mar 26	10.35000 -0.48	10.97	10.32	10.79	740,038
11 Mar 26	10.83000 -0.10	11.31	10.76	11.01	955,491
10 Mar 26	10.93000 -0.33	11.23	10.68	11.23	804,013
09 Mar 26	11.26000 -0.07	11.26	10.77	11.04	938,444
06 Mar 26	11.33000 -0.05	11.33	10.93	11.23	771,548
05 Mar 26	11.38000 +0.51	11.51	10.87	10.87	1,391,877
04 Mar 26	10.87000 +0.18	10.92	10.57	10.78	710,325
03 Mar 26	10.69000 +0.24	10.88	10.15	10.22	1,016,259
02 Mar 26	10.45000 -0.38	10.62	10.15	10.15	1,588,926
27 Feb 26	10.83000 -0.86	11.78	10.64	11.49	2,059,102
26 Feb 26	11.69000 +0.61	12.29	11.21	11.21	2,702,510
25 Feb 26	11.08000 +0.02	11.30	10.88	11.07	1,494,723
24 Feb 26	11.06000 +0.41	11.17	10.50	10.68	2,028,262
23 Feb 26	10.65000 -1.03	11.55	10.63	11.55	2,185,635
20 Feb 26	11.68000 +0.36	12.03	11.24	11.24	2,544,332
19 Feb 26	11.32000 -1.03	11.82	11.01	11.81	4,086,140
18 Feb 26	12.35000 -0.75	12.59	10.25	10.31	7,072,313
17 Feb 26	13.10000 -1.24	14.50	13.07	14.41	3,382,813
13 Feb 26	14.34000 +0.54	14.55	13.59	13.59	1,253,519
12 Feb 26	13.80000 -0.64	14.56	13.47	14.56	2,096,777
11 Feb 26	14.44000 -1.05	15.52	14.30	15.48	1,876,060
10 Feb 26	15.49000 -0.08	15.59	14.65	15.00	1,662,958
09 Feb 26	15.57000 +0.11	15.70	15.21	15.42	1,319,947
06 Feb 26	15.46000 +0.30	15.55	15.10	15.27	791,141
05 Feb 26	15.16000 -0.68	16.36	15.07	15.80	1,357,875
04 Feb 26	15.84000 -0.21	16.18	15.30	16.13	1,487,954
03 Feb 26	16.05000 -0.85	16.75	15.53	16.75	2,122,597
02 Feb 26	16.90000 +0.15	17.32	16.51	16.71	1,317,458
30 Jan 26	16.75000 -0.31	17.09	16.51	16.93	1,002,952
29 Jan 26	17.06000 +0.07	17.07	16.50	16.98	1,011,530
28 Jan 26	16.99000 +0.30	17.33	16.68	16.73	1,189,660
27 Jan 26	16.69000 +0.01	16.76	15.95	16.61	1,670,781
26 Jan 26	16.68000 +0.52	16.74	16.16	16.23	1,017,905
23 Jan 26	16.16000 -0.33	16.58	16.08	16.50	1,151,257
22 Jan 26	16.49000 +0.79	16.65	16.06	16.07	1,923,530
21 Jan 26	15.70000 -0.08	16.01	15.61	15.90	1,181,829
20 Jan 26	15.78000 -0.79	16.32	15.76	16.21	1,408,019
16 Jan 26	16.57000 -0.50	17.11	16.48	17.07	1,063,246
15 Jan 26	17.07000 -0.21	17.38	16.92	17.35	879,927
14 Jan 26	17.28000 -0.08	17.35	17.05	17.30	938,137
13 Jan 26	17.36000 -0.88	18.45	17.32	18.25	1,200,922
12 Jan 26	18.24000 +0.10	18.65	17.95	18.13	1,356,766
09 Jan 26	18.14000 -0.20	18.58	17.76	18.37	1,239,896
08 Jan 26	18.34000 -1.39	19.70	18.25	19.60	1,669,896
07 Jan 26	19.73000 -0.18	20.17	19.55	20.00	746,284
06 Jan 26	19.91000 +0.19	20.00	19.50	19.76	962,956
05 Jan 26	19.72000 +0.04	20.35	19.67	19.85	833,485
02 Jan 26	19.68000 -0.08	20.29	19.63	19.76	971,311
31 Dec 25	19.76000 +0.05	19.84	19.46	19.67	854,780
30 Dec 25	19.71000 +0.01	19.76	19.50	19.60	982,032
29 Dec 25	19.70000 -0.06	19.86	19.58	19.78	770,285
26 Dec 25	19.76000 -0.21	20.09	19.70	19.92	1,160,215
24 Dec 25	19.97000 +0.14	20.17	19.58	19.72	498,020
23 Dec 25	19.83000 -0.12	19.99	19.44	19.93	1,134,785
22 Dec 25	19.95000 +0.03	20.27	19.73	19.91	744,040
19 Dec 25	19.92000 +0.02	20.01	19.74	19.94	878,479
18 Dec 25	19.90000 -0.03	20.30	19.77	20.21	952,455
17 Dec 25	19.93000 -0.49	20.76	19.93	20.40	604,426
16 Dec 25	20.42000 +0.44	20.75	19.99	19.99	644,024
15 Dec 25	19.98000 -0.71	20.86	19.94	20.71	853,981
12 Dec 25	20.69000 -0.25	21.35	20.66	20.77	731,418
11 Dec 25	20.94000 -0.05	21.36	20.91	20.96	492,910
10 Dec 25	20.99000 -0.93	21.99	20.94	21.68	503,540
09 Dec 25	21.92000 +0.47	21.94	21.16	21.23	503,796
08 Dec 25	21.45000 -0.09	21.60	21.18	21.44	497,669
05 Dec 25	21.54000 +0.06	22.17	21.31	21.31	764,993
04 Dec 25	21.48000 +0.01	21.66	21.16	21.53	651,409
03 Dec 25	21.47000 +0.41	21.64	21.10	21.15	585,926
02 Dec 25	21.06000 +0.30	21.26	20.75	20.90	703,949
01 Dec 25	20.76000 -0.17	20.90	20.43	20.54	653,070
28 Nov 25	20.93000 +0.41	21.37	20.83	20.87	304,208
26 Nov 25	20.52000 +0.06	20.87	20.52	20.70	507,797
25 Nov 25	20.46000 +0.48	20.71	20.14	20.20	707,660
24 Nov 25	19.98000 -0.22	20.22	19.78	20.20	675,173
21 Nov 25	20.20000 +0.29	20.34	19.35	19.86	789,292
20 Nov 25	19.91000 -0.41	20.46	19.77	20.33	660,456
19 Nov 25	20.32000 +0.14	20.59	20.02	20.31	687,620
18 Nov 25	20.18000 -0.24	20.47	19.82	20.24	823,022
17 Nov 25	20.42000 -1.37	21.76	20.36	21.76	856,245
14 Nov 25	21.79000 -0.54	22.15	21.51	22.10	681,959
13 Nov 25	22.33000 +0.38	22.38	21.38	21.80	845,350
12 Nov 25	21.95000 -0.45	22.70	21.82	22.67	825,561
11 Nov 25	22.40000 +0.57	22.43	21.81	21.81	796,724
10 Nov 25	21.83000 +0.94	22.04	21.00	21.12	948,863
07 Nov 25	20.89000 +0.91	20.97	19.69	19.81	880,236
06 Nov 25	19.98000 -0.58	21.00	19.96	20.29	1,205,542
05 Nov 25	20.56000 -1.07	22.84	20.20	22.65	1,898,061
04 Nov 25	21.63000 -0.60	22.44	21.60	22.31	1,238,773
03 Nov 25	22.23000 -0.41	22.83	22.08	22.50	693,084
31 Oct 25	22.64000 +0.46	22.69	22.25	22.30	647,831
30 Oct 25	22.18000 -0.68	22.86	22.17	22.71	761,196
29 Oct 25	22.86000 -0.74	23.30	22.53	23.28	841,679
28 Oct 25	23.60000 +0.40	23.69	23.14	23.68	608,010
27 Oct 25	23.20000 +0.24	23.85	23.01	23.08	1,096,920
24 Oct 25	22.96000 +0.05	23.45	22.78	22.82	1,118,295
23 Oct 25	22.91000 +0.37	23.28	22.47	22.50	451,431
22 Oct 25	22.54000 -0.59	23.06	22.34	22.90	387,713
21 Oct 25	23.13000 +0.38	23.26	22.51	22.64	371,775
20 Oct 25	22.75000 +0.86	22.83	22.23	22.58	590,982
17 Oct 25	21.89000 -0.21	22.13	21.70	21.86	516,579
16 Oct 25	22.10000 -0.61	22.90	21.91	22.80	436,625
15 Oct 25	22.71000 -0.06	22.99	22.53	22.92	361,410
14 Oct 25	22.77000 +0.13	22.88	22.37	22.60	478,213
13 Oct 25	22.64000 -0.16	22.90	22.10	22.87	606,913
10 Oct 25	22.80000 -0.61	23.56	22.60	23.56	631,541
09 Oct 25	23.41000 -0.54	24.19	23.19	24.05	565,386
08 Oct 25	23.95000 +0.44	24.00	23.42	23.55	563,469
07 Oct 25	23.51000 -0.51	24.39	23.41	24.28	453,613
06 Oct 25	24.02000 +0.55	24.21	23.25	23.54	569,547
03 Oct 25	23.47000 -0.02	23.91	23.31	23.65	636,190
02 Oct 25	23.49000 +0.24	23.58	23.15	23.39	648,251
01 Oct 25	23.25000 -1.16	24.32	23.22	24.21	1,036,595
30 Sep 25	24.41000 -0.95	25.58	23.88	25.45	785,392
29 Sep 25	25.36000 +0.08	25.74	25.21	25.60	556,622
26 Sep 25	25.28000 +0.43	25.46	24.86	24.87	537,149
25 Sep 25	24.85000 -0.20	24.96	24.37	24.80	545,203
24 Sep 25	25.05000 -0.58	25.73	25.02	25.60	762,079
23 Sep 25	25.63000 +0.29	26.00	25.49	25.70	848,820
22 Sep 25	25.34000 -1.33	26.59	25.33	26.50	819,826
19 Sep 25	26.67000 +1.46	28.00	25.73	25.73	2,360,570
18 Sep 25	25.21000 +0.86	25.24	24.57	24.57	855,529
17 Sep 25	24.35000 +1.13	24.64	23.32	23.37	903,553
16 Sep 25	23.22000 +0.29	23.75	22.64	22.73	796,973
15 Sep 25	22.93000 -0.92	24.40	22.10	23.84	1,999,620
12 Sep 25	23.85000 +0.08	24.10	23.64	23.76	558,003
11 Sep 25	23.77000 +0.53	23.90	23.27	23.50	450,732
10 Sep 25	23.24000 -0.43	23.74	23.08	23.69	650,960
09 Sep 25	23.67000 -0.54	24.18	23.48	23.99	614,864
08 Sep 25	24.21000 +0.51	24.42	23.33	23.87	504,527
05 Sep 25	23.70000 +0.30	24.18	23.48	23.56	356,252
04 Sep 25	23.40000 +0.00	23.53	23.07	23.53	303,895
03 Sep 25	23.40000 +0.29	23.54	23.02	23.08	305,158
02 Sep 25	23.11000 -0.44	23.50	22.77	23.06	438,068
29 Aug 25	23.55000 -0.07	24.00	23.53	23.60	467,195
28 Aug 25	23.62000 +0.43	23.72	23.15	23.23	554,709
27 Aug 25	23.19000 +0.22	23.28	22.85	22.98	381,296
26 Aug 25	22.97000 -0.48	23.50	22.96	23.34	455,022
25 Aug 25	23.45000 -0.17	23.83	23.40	23.70	503,409
22 Aug 25	23.62000 +0.58	23.90	23.07	23.33	687,057
21 Aug 25	23.04000 +0.16	23.11	22.59	22.72	671,621
20 Aug 25	22.88000 -0.08	23.07	22.33	22.90	697,186
19 Aug 25	22.96000 -0.66	24.44	22.87	24.25	1,068,790
18 Aug 25	23.62000 +1.25	23.88	22.37	22.37	1,028,850
15 Aug 25	22.37000 +0.33	22.40	21.95	21.98	544,901
14 Aug 25	22.04000 -0.14	22.41	21.65	22.01	1,055,710
13 Aug 25	22.18000 +0.81	22.31	21.13	21.36	1,231,049
12 Aug 25	21.37000 -0.48	22.00	21.21	22.00	1,374,797
11 Aug 25	21.85000 +0.14	22.00	21.18	21.75	2,262,158
08 Aug 25	21.71000 -1.20	23.05	21.70	22.84	1,232,862
07 Aug 25	22.91000 +0.85	22.91	22.03	22.40	1,372,677
06 Aug 25	22.06000 +0.37	22.31	21.72	21.78	1,290,351
05 Aug 25	21.69000 -0.28	22.25	21.44	21.95	1,477,840
04 Aug 25	21.97000 -0.11	22.92	21.86	22.55	1,241,827
01 Aug 25	22.08000 +0.00	22.44	21.80	22.00	1,110,933
31 Jul 25	22.08000 +0.05	22.98	21.94	22.55	1,795,626
30 Jul 25	22.03000 -2.98	23.88	21.40	22.76	3,415,452
29 Jul 25	25.01000 -0.33	25.47	24.86	25.25	1,476,956
28 Jul 25	25.34000 -0.43	25.97	25.14	25.78	625,939
25 Jul 25	25.77000 -0.25	26.23	25.63	26.08	704,681
24 Jul 25	26.02000 -0.63	26.62	26.00	26.50	475,451
23 Jul 25	26.65000 +0.53	26.91	26.08	26.29	654,925
22 Jul 25	26.12000 +0.28	26.53	25.68	25.94	710,054
21 Jul 25	25.84000 +0.15	26.12	25.48	25.63	659,305
18 Jul 25	25.69000 -0.11	25.92	25.40	25.92	616,385
17 Jul 25	25.80000 -0.32	26.37	25.66	26.11	862,364
16 Jul 25	26.12000 -0.13	26.60	25.96	26.36	571,826
15 Jul 25	26.25000 -0.76	27.30	26.24	27.21	478,980
14 Jul 25	27.01000 -0.22	27.55	26.62	27.14	935,814
11 Jul 25	27.23000 -0.30	27.98	26.93	27.49	725,631
10 Jul 25	27.53000 -0.22	27.81	27.16	27.76	1,023,517
09 Jul 25	27.75000 -0.02	27.90	27.19	27.90	1,013,714
08 Jul 25	27.77000 -0.92	29.20	27.11	28.72	877,727
07 Jul 25	28.69000 -0.21	29.05	28.51	28.89	426,057
03 Jul 25	28.90000 -0.20	29.48	28.76	29.00	288,515
02 Jul 25	29.10000 -0.60	29.90	29.01	29.81	674,961
01 Jul 25	29.70000 +0.37	30.66	29.00	29.26	1,339,654
30 Jun 25	29.33000 +0.69	29.74	28.82	29.08	992,519
27 Jun 25	28.64000 -0.54	29.30	28.63	29.16	567,793
26 Jun 25	29.18000 +0.12	29.46	28.78	29.33	357,826
25 Jun 25	29.06000 -0.26	29.80	29.06	29.43	369,164
24 Jun 25	29.32000 +0.27	29.81	28.97	29.62	480,066
23 Jun 25	29.05000 +0.00	29.31	28.50	28.99	352,987
20 Jun 25	29.05000 -0.57	29.75	28.51	29.42	419,014
18 Jun 25	29.62000 +0.16	30.18	29.46	29.66	415,814
17 Jun 25	29.46000 -0.42	29.96	29.21	29.42	369,168
16 Jun 25	29.88000 +0.65	30.02	29.21	29.59	467,082
13 Jun 25	29.23000 -0.69	29.69	28.96	29.32	489,709
12 Jun 25	29.92000 -1.79	31.47	29.60	31.47	632,097
11 Jun 25	31.71000 -0.22	32.30	31.57	31.98	376,873
10 Jun 25	31.93000 -0.25	32.60	31.78	32.22	391,231
09 Jun 25	32.18000 -1.60	33.81	31.58	33.81	603,619
06 Jun 25	33.78000 +0.39	33.96	33.39	33.74	283,077
05 Jun 25	33.39000 -0.10	34.07	33.06	33.74	409,568
04 Jun 25	33.49000 +0.84	33.58	32.66	32.68	483,596
03 Jun 25	32.65000 -0.29	33.08	32.48	32.84	405,161
02 Jun 25	32.94000 +0.52	33.12	31.20	32.02	732,583
30 May 25	32.42000 +0.32	32.49	31.71	32.16	580,423
29 May 25	32.10000 -0.61	33.07	31.88	33.03	342,149
28 May 25	32.71000 -0.11	33.06	32.53	33.00	352,932
27 May 25	32.82000 -0.94	34.13	32.69	33.80	642,009
23 May 25	33.76000 +0.61	33.89	32.62	32.80	549,838
22 May 25	33.15000 +0.94	33.44	32.12	32.29	542,589
21 May 25	32.21000 +0.42	32.88	31.30	31.32	530,791
20 May 25	31.79000 +0.23	32.14	31.04	31.33	524,144
19 May 25	31.56000 -0.65	31.57	30.89	31.38	616,616
16 May 25	32.21000 +0.52	32.25	31.31	31.64	447,206
15 May 25	31.69000 -0.73	32.24	31.20	32.03	605,750
14 May 25	32.42000 +0.02	32.42	31.67	32.00	741,471
13 May 25	32.40000 +0.62	32.52	31.45	31.52	629,580
12 May 25	31.78000 +1.04	31.91	30.69	31.50	690,130
09 May 25	30.74000 +1.22	30.83	29.58	29.67	771,103
08 May 25	29.52000 +0.39	30.31	29.11	29.69	1,209,923
07 May 25	29.13000 +2.34	29.17	26.60	26.87	1,617,882
06 May 25	26.79000 +0.49	27.52	26.04	26.40	829,136
05 May 25	26.30000 -0.25	26.88	26.15	26.20	422,260
02 May 25	26.55000 +0.43	26.64	26.19	26.27	326,775
01 May 25	26.12000 +0.67	26.36	25.66	25.93	706,375
30 Apr 25	25.45000 -1.20	26.26	25.22	26.26	462,842
29 Apr 25	26.65000 +0.23	26.95	26.43	26.59	299,082
28 Apr 25	26.42000 -0.50	27.20	26.37	26.80	659,599
25 Apr 25	26.92000 +0.28	26.94	26.33	26.52	358,064
24 Apr 25	26.64000 +0.85	26.76	25.66	25.80	459,408
23 Apr 25	25.79000 +0.66	26.31	25.56	25.80	433,947
22 Apr 25	25.13000 +0.94	25.26	24.30	24.40	380,587
21 Apr 25	24.19000 -0.44	24.50	23.86	24.28	294,679
17 Apr 25	24.63000 -0.12	25.11	24.24	24.64	303,263
16 Apr 25	24.75000 -0.50	25.30	24.31	25.00	333,610
15 Apr 25	25.25000 +0.57	25.48	24.54	24.54	327,883
14 Apr 25	24.68000 -0.34	25.44	24.28	25.44	532,361
11 Apr 25	25.02000 +0.51	25.24	23.80	24.57	540,688
10 Apr 25	24.51000 -0.73	25.32	24.18	24.96	484,403
09 Apr 25	25.24000 +2.25	25.55	22.83	22.86	614,097
08 Apr 25	22.99000 -0.42	24.15	22.59	23.75	631,737
07 Apr 25	23.41000 +1.21	24.29	20.83	21.00	1,243,626
04 Apr 25	22.20000 -1.24	23.05	21.40	23.00	831,603
03 Apr 25	23.44000 -1.05	23.67	22.68	23.20	603,157
02 Apr 25	24.49000 +0.52	24.83	23.50	23.58	479,558
01 Apr 25	23.97000 +0.29	24.10	23.44	23.72	489,094
31 Mar 25	23.68000 -0.65	23.84	23.10	23.69	405,374
28 Mar 25	24.33000 -0.74	25.06	23.97	25.05	371,422
27 Mar 25	25.07000 -1.04	26.10	25.07	25.88	245,464
26 Mar 25	26.11000 -0.39	26.58	25.65	26.43	291,154
25 Mar 25	26.50000 +0.20	26.60	26.13	26.13	287,522
24 Mar 25	26.30000 +0.61	26.36	25.90	26.07	405,353
21 Mar 25	25.69000 -0.19	26.10	25.26	25.36	507,417
20 Mar 25	25.88000 +0.55	26.20	25.34	25.42	373,195
19 Mar 25	25.33000 +0.11	25.81	25.11	25.27	323,086
18 Mar 25	25.22000 -1.21	26.26	25.17	26.14	506,550
17 Mar 25	26.43000 +0.79	26.79	25.45	25.56	814,406
14 Mar 25	25.64000 +0.19	26.10	24.97	25.79	806,019
13 Mar 25	25.45000 -1.15	26.64	25.02	26.28	651,830
12 Mar 25	26.60000 +0.21	27.42	25.96	27.02	636,941
11 Mar 25	26.39000 +1.63	26.85	25.25	26.10	924,650
10 Mar 25	24.76000 -0.74	25.22	24.31	25.00	787,659
07 Mar 25	25.50000 +0.28	25.78	24.38	25.22	795,689
06 Mar 25	25.22000 -0.45	26.28	24.97	25.17	625,758
05 Mar 25	25.67000 +0.45	25.74	24.81	25.23	630,680
04 Mar 25	25.22000 +0.13	25.50	23.74	24.61	1,075,660
03 Mar 25	25.09000 -1.80	27.02	25.08	26.96	777,208
28 Feb 25	26.89000 +0.77	27.01	25.40	25.90	864,285
27 Feb 25	26.12000 +0.00	26.73	25.70	26.52	862,710
26 Feb 25	26.12000 +0.35	26.64	25.93	25.94	554,963
25 Feb 25	25.77000 -0.80	26.45	25.08	26.06	927,147
24 Feb 25	26.57000 +0.87	26.80	25.70	25.90	1,241,069
21 Feb 25	25.70000 -2.15	28.09	25.67	27.66	1,627,864
20 Feb 25	27.85000 -2.38	29.59	27.02	29.59	2,000,157
19 Feb 25	30.23000 -2.83	35.40	29.56	33.59	2,614,133
18 Feb 25	33.06000 -0.30	34.67	32.69	34.06	1,597,547
14 Feb 25	33.36000 +0.52	33.39	32.50	32.75	605,774
13 Feb 25	32.84000 +0.29	33.46	31.16	32.88	625,846
12 Feb 25	32.55000 +1.00	32.80	30.98	31.10	422,871
11 Feb 25	31.55000 -0.55	32.30	31.18	31.89	313,135
10 Feb 25	32.10000 +0.87	32.96	31.35	31.44	475,251
07 Feb 25	31.23000 -0.20	32.41	31.10	31.38	542,851
06 Feb 25	31.43000 +0.75	31.43	30.45	30.72	438,535
05 Feb 25	30.68000 -0.10	30.98	30.36	30.54	418,250
04 Feb 25	30.78000 +1.13	30.98	29.80	29.85	620,242
03 Feb 25	29.65000 -1.22	30.34	29.30	29.77	479,423
31 Jan 25	30.87000 -0.33	31.58	30.47	31.40	475,821
30 Jan 25	31.20000 -0.67	32.87	31.14	32.04	433,453
29 Jan 25	31.87000 -0.04	32.46	31.16	32.09	576,062
28 Jan 25	31.91000 +1.47	32.11	30.53	30.83	670,261
27 Jan 25	30.44000 -0.76	31.86	30.05	30.59	754,462
24 Jan 25	31.20000 -0.32	32.02	30.83	31.55	674,863
23 Jan 25	31.52000 -0.54	32.09	30.90	31.93	1,073,509
22 Jan 25	32.06000 -0.89	33.23	32.02	33.00	629,392
21 Jan 25	32.95000 -1.02	34.55	32.92	34.35	800,871
17 Jan 25	33.97000 -0.15	34.46	33.15	34.30	716,972
16 Jan 25	34.12000 +1.42	35.45	33.44	33.74	998,761
15 Jan 25	32.70000 +1.42	33.24	31.83	32.21	474,489
14 Jan 25	31.28000 -0.65	32.24	30.82	32.24	514,060
13 Jan 25	31.93000 +0.13	32.15	30.96	31.26	746,523
10 Jan 25	31.80000 -0.22	32.46	30.96	31.48	411,218
08 Jan 25	32.02000 -1.40	33.00	31.75	32.97	446,834
07 Jan 25	33.42000 -1.02	35.09	33.16	35.00	488,789
06 Jan 25	34.44000 +1.80	34.90	32.98	33.11	3,440,929
03 Jan 25	32.64000 +0.60	32.65	31.85	32.15	888,983
02 Jan 25	32.04000 +0.31	32.69	31.70	32.28	425,497
31 Dec 24	31.73000 -0.04	32.09	31.11	31.79	427,438
30 Dec 24	31.77000 -0.42	32.02	31.11	31.93	417,645
27 Dec 24	32.19000 -0.55	32.75	31.40	32.59	508,348
26 Dec 24	32.74000 -0.60	33.10	32.50	33.00	440,394
24 Dec 24	33.34000 +1.32	33.73	31.60	32.10	512,237
23 Dec 24	32.02000 -0.26	32.41	31.79	32.28	352,702
20 Dec 24	32.28000 +0.28	32.57	31.26	31.60	417,394
19 Dec 24	32.00000 -0.26	33.07	31.67	32.47	487,740
18 Dec 24	32.26000 -1.31	33.78	31.94	33.57	698,336
17 Dec 24	33.57000 -0.76	34.05	32.93	33.97	646,479
16 Dec 24	34.33000 +0.26	34.66	33.56	34.00	323,915
13 Dec 24	34.07000 -0.38	34.93	33.72	34.68	377,123
12 Dec 24	34.45000 -0.39	35.20	34.18	34.47	317,068
11 Dec 24	34.84000 +0.27	35.42	34.45	35.10	423,957
10 Dec 24	34.57000 -0.18	35.43	33.91	34.06	457,403
09 Dec 24	34.75000 -0.60	36.11	34.12	35.59	489,596
06 Dec 24	35.35000 +1.25	35.68	34.52	34.80	468,478
05 Dec 24	34.10000 -1.35	35.47	33.88	35.45	591,950
04 Dec 24	35.45000 +0.99	35.98	34.50	34.71	1,119,753
03 Dec 24	34.46000 +1.68	34.98	32.40	32.46	1,251,794
02 Dec 24	32.78000 +0.17	32.79	31.88	32.25	805,236
29 Nov 24	32.61000 -0.22	33.72	32.46	32.91	367,645
27 Nov 24	32.83000 -0.26	33.90	32.67	33.51	610,505
26 Nov 24	33.09000 -0.10	33.33	32.51	33.00	518,377
25 Nov 24	33.19000 +1.08	33.89	32.69	33.00	931,761
22 Nov 24	32.11000 +0.28	32.86	31.90	32.00	606,309
21 Nov 24	31.83000 +1.18	31.90	30.42	30.65	653,841
20 Nov 24	30.65000 +0.30	30.99	29.80	30.76	544,478
19 Nov 24	30.35000 +0.54	30.35	28.33	28.74	854,077
18 Nov 24	29.81000 +1.77	29.87	27.78	28.04	665,897
15 Nov 24	28.04000 -0.50	28.87	27.99	28.54	509,355
14 Nov 24	28.54000 -0.98	29.75	28.40	29.35	480,485
13 Nov 24	29.52000 +0.40	30.37	29.21	29.52	626,512
12 Nov 24	29.12000 -0.87	29.80	27.51	29.18	968,550
11 Nov 24	29.99000 +0.32	31.16	29.41	30.00	1,402,110
08 Nov 24	29.67000 +0.12	31.41	29.41	29.72	1,512,067
07 Nov 24	29.55000 +0.01	30.18	29.14	29.80	855,047
06 Nov 24	29.54000 +0.54	30.19	29.18	30.00	862,180
05 Nov 24	29.00000 +0.84	29.24	28.48	28.57	798,989
04 Nov 24	28.16000 -2.03	29.98	28.12	28.95	850,704
01 Nov 24	30.19000 +0.93	30.70	29.10	29.49	1,109,955
31 Oct 24	29.26000 +0.10	30.36	28.88	29.04	1,319,858
30 Oct 24	29.16000 +4.09	32.68	26.51	26.80	4,540,220
29 Oct 24	25.07000 +0.47	25.66	24.33	24.60	1,189,542
28 Oct 24	24.60000 +2.17	24.79	22.70	22.80	891,980
25 Oct 24	22.43000 -0.35	23.05	22.41	22.87	408,101
24 Oct 24	22.78000 +0.35	23.10	22.46	22.61	437,031
23 Oct 24	22.43000 +0.90	23.25	22.02	22.62	849,174
22 Oct 24	21.53000 -0.33	21.94	21.36	21.77	894,821
21 Oct 24	21.86000 -0.52	22.58	21.84	22.30	547,525
18 Oct 24	22.38000 -0.26	22.77	21.90	22.70	802,415
17 Oct 24	22.64000 -0.59	23.09	22.63	23.09	433,262
16 Oct 24	23.23000 -0.28	23.72	23.00	23.65	426,641
15 Oct 24	23.51000 +0.40	23.82	22.91	23.10	481,488
14 Oct 24	23.11000 -0.51	23.52	22.88	23.41	536,709
11 Oct 24	23.62000 +0.63	23.65	22.85	22.86	652,248
10 Oct 24	22.99000 -0.64	23.47	22.83	23.40	625,369
09 Oct 24	23.63000 +0.01	23.88	23.32	23.51	406,117
08 Oct 24	23.62000 +0.06	24.02	23.25	23.54	470,869
07 Oct 24	23.56000 -0.61	24.18	23.32	24.10	481,580
04 Oct 24	24.17000 +0.12	24.68	23.78	24.47	510,086
03 Oct 24	24.05000 -0.45	24.48	23.44	24.09	688,946
02 Oct 24	24.50000 +0.24	24.86	24.12	24.14	431,491
01 Oct 24	24.26000 -1.61	25.84	23.65	25.84	1,041,912
30 Sep 24	25.87000 -0.25	26.72	25.66	25.85	410,248
27 Sep 24	26.12000 +0.76	26.19	25.62	25.78	346,337
26 Sep 24	25.36000 -0.46	26.30	25.02	26.30	305,443
25 Sep 24	25.82000 -0.36	26.34	25.76	26.06	338,606
24 Sep 24	26.18000 +1.23	26.27	25.24	25.58	451,508
23 Sep 24	24.95000 -0.51	25.58	24.89	25.54	297,470
20 Sep 24	25.46000 -0.39	26.08	25.42	25.75	325,622
19 Sep 24	25.85000 +0.56	26.14	25.58	26.00	513,370
18 Sep 24	25.29000 +0.43	26.04	25.01	25.17	583,810
17 Sep 24	24.86000 -0.05	25.33	24.70	25.05	352,635
16 Sep 24	24.91000 -0.40	25.33	24.65	25.25	330,683
13 Sep 24	25.31000 +0.70	25.68	24.81	24.95	367,204
12 Sep 24	24.61000 -0.20	25.04	24.15	24.47	447,403
11 Sep 24	24.81000 +0.71	24.89	23.97	24.21	324,778
10 Sep 24	24.10000 -0.30	24.40	23.61	24.40	403,101
09 Sep 24	24.40000 +0.27	24.68	23.76	24.11	590,139
06 Sep 24	24.13000 -0.13	24.55	23.77	24.35	585,085
05 Sep 24	24.26000 +0.54	24.32	23.57	23.76	290,123
04 Sep 24	23.72000 -0.25	24.36	23.60	23.75	300,670
03 Sep 24	23.97000 -0.90	24.73	23.78	24.49	457,893
30 Aug 24	24.87000 -0.32	25.31	24.10	25.25	542,131
29 Aug 24	25.19000 +0.91	25.49	24.40	24.59	492,501
28 Aug 24	24.28000 -2.00	26.22	24.20	26.14	658,840
27 Aug 24	26.28000 -0.45	26.59	25.82	26.45	418,980
26 Aug 24	26.73000 +0.13	26.96	26.39	26.84	555,683
23 Aug 24	26.60000 +0.14	27.62	26.47	26.57	721,162
22 Aug 24	26.46000 +0.24	26.48	26.07	26.30	633,666
21 Aug 24	26.22000 +0.57	26.32	25.54	25.84	466,755
20 Aug 24	25.65000 -0.31	26.38	25.45	25.86	605,207
19 Aug 24	25.96000 +1.27	25.97	24.70	24.82	592,998
16 Aug 24	24.69000 +0.42	24.72	23.97	24.18	468,605
15 Aug 24	24.27000 +1.01	24.35	23.26	23.32	597,746
14 Aug 24	23.26000 -1.00	24.41	23.25	24.35	519,179
13 Aug 24	24.26000 +0.98	24.26	23.39	23.50	779,405
12 Aug 24	23.28000 -0.18	23.38	22.60	23.18	574,267
09 Aug 24	23.46000 +0.26	23.67	22.94	23.47	386,019
08 Aug 24	23.20000 +0.75	23.45	22.40	22.40	662,735
07 Aug 24	22.45000 -1.09	24.19	22.45	23.84	868,398
06 Aug 24	23.54000 -1.00	24.54	23.50	24.54	1,115,806
05 Aug 24	24.54000 +0.73	24.59	21.13	21.43	1,500,654
02 Aug 24	23.81000 +0.53	23.88	22.22	22.50	1,444,291
01 Aug 24	23.28000 -2.83	26.25	22.68	25.98	1,867,355
31 Jul 24	26.11000 +4.22	27.00	23.18	23.22	3,205,609
30 Jul 24	21.89000 -0.40	22.56	21.57	22.47	1,211,810
29 Jul 24	22.29000 -0.43	22.98	22.05	22.86	742,069
26 Jul 24	22.72000 +0.61	22.91	22.32	22.60	579,739
25 Jul 24	22.11000 -0.12	22.82	22.05	22.27	547,849
24 Jul 24	22.23000 -0.92	23.20	22.19	22.88	473,526
23 Jul 24	23.15000 +0.46	23.44	22.54	22.60	531,249
22 Jul 24	22.69000 -0.11	23.34	22.56	23.21	573,677
19 Jul 24	22.80000 -0.34	23.16	22.66	23.02	523,262
18 Jul 24	23.14000 -1.23	24.76	23.10	24.40	731,304
17 Jul 24	24.37000 -0.89	25.50	24.36	24.60	827,542
16 Jul 24	25.26000 +1.26	25.26	24.21	24.21	1,270,119
15 Jul 24	24.00000 +0.50	24.25	23.36	23.70	848,145
12 Jul 24	23.50000 +0.77	23.60	22.97	22.97	819,905
11 Jul 24	22.73000 +0.42	22.95	22.42	22.72	902,824
10 Jul 24	22.31000 -1.00	23.58	22.29	23.50	652,460
09 Jul 24	23.31000 -0.25	23.55	22.73	23.42	626,854
08 Jul 24	23.56000 +0.11	23.85	23.26	23.38	781,251
05 Jul 24	23.45000 +0.44	24.03	22.84	22.85	1,057,306
03 Jul 24	23.01000 +1.72	23.08	21.36	21.36	585,948
02 Jul 24	21.29000 -0.92	21.64	20.77	21.38	1,136,240
01 Jul 24	22.21000 -1.22	23.58	22.15	23.40	697,347
28 Jun 24	23.43000 -0.20	23.81	22.91	23.71	675,006
27 Jun 24	23.63000 +0.31	23.89	23.11	23.34	596,363
26 Jun 24	23.32000 +0.68	23.56	22.64	22.64	728,641
25 Jun 24	22.64000 +0.47	22.64	21.88	22.09	550,206
24 Jun 24	22.17000 +0.19	22.28	21.72	21.90	562,987
21 Jun 24	21.98000 +0.22	22.01	21.55	21.62	696,388
20 Jun 24	21.76000 -0.10	22.25	21.67	21.80	635,970
18 Jun 24	21.86000 -0.50	22.39	21.84	22.05	601,820
17 Jun 24	22.36000 -0.34	22.68	22.07	22.59	685,675
14 Jun 24	22.70000 -1.22	23.93	22.59	23.58	1,038,114
13 Jun 24	23.92000 -0.81	24.90	23.86	24.72	750,815
12 Jun 24	24.73000 +0.09	25.57	24.62	25.26	654,516
11 Jun 24	24.64000 +0.00	24.99	24.31	24.42	552,278
10 Jun 24	24.64000 +0.11	24.81	24.19	24.32	709,882
07 Jun 24	24.53000 -1.01	25.29	24.53	25.07	916,599
06 Jun 24	25.54000 +0.72	25.82	24.60	24.60	686,012
05 Jun 24	24.82000 +0.35	25.04	24.42	24.60	596,119
04 Jun 24	24.47000 -0.47	25.25	24.42	24.64	569,202
03 Jun 24	24.94000 -0.29	25.55	24.48	25.55	1,073,866
31 May 24	25.23000 +0.17	26.27	25.06	25.09	1,198,217
30 May 24	25.06000 +0.51	25.40	24.46	24.53	637,667
29 May 24	24.55000 -0.48	25.03	24.30	24.50	621,575
28 May 24	25.03000 +0.37	25.12	24.26	24.69	729,643
24 May 24	24.66000 +0.06	25.28	24.59	24.66	746,572
23 May 24	24.60000 -0.43	25.43	24.57	25.02	842,583
22 May 24	25.03000 +0.24	25.54	24.71	24.71	831,811
21 May 24	24.79000 -0.55	25.18	24.58	24.98	740,533
20 May 24	25.34000 +0.21	25.86	24.92	25.09	963,136
17 May 24	25.13000 +0.03	25.33	24.70	25.10	845,903
16 May 24	25.10000 -0.57	25.52	24.80	25.25	1,015,559
15 May 24	25.67000 -0.29	26.49	25.42	26.41	1,126,408
14 May 24	25.96000 +0.70	26.22	25.51	25.75	1,110,867
13 May 24	25.26000 +1.74	25.77	23.89	23.89	2,099,841
10 May 24	23.52000 +1.11	23.79	22.45	23.25	1,914,850
09 May 24	22.41000 +2.09	23.49	21.97	22.00	2,547,867
08 May 24	20.32000 -0.63	20.53	19.98	20.33	1,451,849
07 May 24	20.95000 -0.25	21.54	20.91	21.20	595,102
06 May 24	21.20000 +0.21	21.31	20.74	21.19	603,213
03 May 24	20.99000 +0.19	21.34	20.71	21.33	764,001
02 May 24	20.80000 -0.03	21.53	20.27	21.52	1,020,716
01 May 24	20.83000 +0.32	21.56	20.32	20.50	884,893
30 Apr 24	20.51000 -0.60	20.90	20.37	20.89	569,105
29 Apr 24	21.11000 +0.31	21.16	20.67	20.98	576,516
26 Apr 24	20.80000 +0.75	20.80	19.88	20.10	505,722
25 Apr 24	20.05000 -0.41	20.18	19.57	19.84	587,224
24 Apr 24	20.46000 +0.27	20.54	20.04	20.21	760,878
23 Apr 24	20.19000 +0.79	20.42	19.43	19.49	704,760
22 Apr 24	19.40000 -0.23	19.88	19.30	19.80	706,013
19 Apr 24	19.63000 -0.19	20.06	19.30	19.68	612,673
18 Apr 24	19.82000 -0.29	20.32	19.72	20.03	576,632
17 Apr 24	20.11000 -0.37	20.66	19.77	20.53	626,719
16 Apr 24	20.48000 +0.37	20.73	20.04	20.09	979,705
15 Apr 24	20.11000 +0.05	21.68	20.01	20.06	1,899,514
12 Apr 24	20.06000 -0.69	20.74	19.74	20.50	966,057
11 Apr 24	20.75000 +1.53	21.58	20.32	20.48	3,157,091
10 Apr 24	19.22000 -0.83	19.51	18.83	19.45	1,306,463
09 Apr 24	20.05000 +0.31	20.33	19.75	19.76	955,111
08 Apr 24	19.74000 +0.01	20.08	19.65	19.93	786,813
05 Apr 24	19.73000 -0.32	20.18	19.60	19.94	862,987
04 Apr 24	20.05000 -0.74	21.32	20.04	21.07	830,000
03 Apr 24	20.79000 +0.06	20.96	20.25	20.73	704,174
02 Apr 24	20.73000 -0.08	20.96	19.85	20.55	1,146,336
01 Apr 24	20.81000 -0.26	21.49	20.75	21.12	719,279
28 Mar 24	21.07000 -0.17	21.59	21.00	21.24	1,374,259
27 Mar 24	21.24000 +0.31	21.37	20.65	21.04	1,191,087
26 Mar 24	20.93000 -0.59	21.88	20.90	21.76	982,726
25 Mar 24	21.52000 -0.11	22.17	21.42	21.69	796,486
22 Mar 24	21.63000 -1.18	22.79	21.55	22.64	1,179,408
21 Mar 24	22.81000 +0.01	23.23	22.67	22.94	562,018
20 Mar 24	22.80000 +1.00	22.96	21.80	21.86	750,480
19 Mar 24	21.80000 -0.24	22.00	21.30	21.57	584,347
18 Mar 24	22.04000 +0.67	22.13	21.13	21.37	626,898
15 Mar 24	21.37000 -0.44	22.05	21.14	21.85	843,445
14 Mar 24	21.81000 -0.89	22.69	21.75	22.63	766,506
13 Mar 24	22.70000 +0.03	23.17	22.40	22.40	542,407
12 Mar 24	22.67000 +0.19	22.82	22.07	22.58	678,107
11 Mar 24	22.48000 -0.18	23.04	22.40	22.56	504,412
08 Mar 24	22.66000 +0.43	23.08	22.27	22.50	815,131
07 Mar 24	22.23000 +0.07	22.43	22.02	22.21	709,139
06 Mar 24	22.16000 +0.16	22.48	21.96	22.36	696,215
05 Mar 24	22.00000 -0.81	22.72	21.94	22.42	682,313
04 Mar 24	22.81000 -0.34	23.20	22.26	23.14	771,796
01 Mar 24	23.15000 -0.45	23.64	22.75	23.52	935,139
29 Feb 24	23.60000 +0.73	23.69	23.13	23.19	1,061,975
28 Feb 24	22.87000 -0.42	23.27	22.66	22.86	879,151
27 Feb 24	23.29000 -0.02	23.83	22.60	23.57	1,142,490
26 Feb 24	23.31000 +0.14	24.20	22.87	23.00	1,256,348
23 Feb 24	23.17000 +0.96	23.44	22.00	22.25	1,915,393
22 Feb 24	22.21000 -3.68	24.00	21.85	22.75	5,503,444
21 Feb 24	25.89000 -0.62	26.32	25.61	26.11	1,619,274
20 Feb 24	26.51000 -1.29	27.79	26.49	27.49	1,257,473
16 Feb 24	27.80000 -1.64	29.20	27.54	28.87	794,178
15 Feb 24	29.44000 -0.63	30.89	29.22	30.71	1,002,961
14 Feb 24	30.07000 +2.06	30.17	28.32	28.75	1,186,336
13 Feb 24	28.01000 -2.49	29.39	27.80	28.80	1,037,606
12 Feb 24	30.50000 +1.23	31.61	29.30	29.30	1,313,404
09 Feb 24	29.27000 +1.51	29.72	28.29	28.38	1,228,845
08 Feb 24	27.76000 +0.30	28.36	27.15	27.38	682,402
07 Feb 24	27.46000 -0.06	27.99	26.85	27.64	624,853
06 Feb 24	27.52000 +0.99	27.59	26.41	26.64	604,206
05 Feb 24	26.53000 -1.11	27.37	26.24	27.31	1,012,999
02 Feb 24	27.64000 +0.37	27.82	25.96	27.14	773,651
01 Feb 24	27.27000 +0.35	27.58	26.11	27.36	557,889
31 Jan 24	26.92000 -1.27	28.32	26.84	27.84	662,652
30 Jan 24	28.19000 -0.57	28.70	27.75	28.59	641,456
29 Jan 24	28.76000 +2.25	28.79	26.56	26.59	957,333
26 Jan 24	26.51000 +0.15	27.20	26.41	26.62	443,400
25 Jan 24	26.36000 -0.48	27.40	26.12	27.18	594,629
24 Jan 24	26.84000 -1.00	28.45	26.83	28.30	786,882
23 Jan 24	27.84000 -0.55	29.20	27.26	28.91	1,011,024
22 Jan 24	28.39000 +2.39	28.46	26.40	26.43	1,159,865
19 Jan 24	26.00000 +1.30	27.36	25.83	26.79	1,275,168
18 Jan 24	24.70000 -0.22	25.38	24.44	25.25	426,001
17 Jan 24	24.92000 -0.24	24.98	24.38	24.56	565,885
16 Jan 24	25.16000 -0.01	25.29	24.45	25.10	722,548
12 Jan 24	25.17000 -0.54	26.51	25.15	25.82	1,020,226
11 Jan 24	25.71000 -0.63	26.58	25.31	26.25	724,338
10 Jan 24	26.34000 -0.60	26.94	26.06	26.94	566,330
09 Jan 24	26.94000 -0.76	28.40	26.88	27.74	661,445
08 Jan 24	27.70000 +1.66	27.97	25.88	26.00	922,373
05 Jan 24	26.04000 +0.35	26.34	25.20	25.59	682,053
04 Jan 24	25.69000 +0.59	26.03	24.83	25.19	735,718
03 Jan 24	25.10000 -1.10	25.90	24.95	25.54	925,375
02 Jan 24	26.20000 -1.02	27.00	26.02	27.00	732,059
29 Dec 23	27.22000 -0.85	28.98	27.15	27.90	1,044,494
28 Dec 23	28.07000 +0.12	28.45	27.62	27.81	802,766
27 Dec 23	27.95000 -0.22	28.10	27.44	28.00	1,049,489
26 Dec 23	28.17000 -0.04	28.71	28.09	28.38	579,076
22 Dec 23	28.21000 +0.14	28.50	27.78	28.08	519,277
21 Dec 23	28.07000 +0.64	28.53	27.61	28.03	583,469
20 Dec 23	27.43000 -0.63	28.76	27.20	27.96	869,280
19 Dec 23	28.06000 +0.07	28.44	27.14	28.28	1,022,958
18 Dec 23	27.99000 -0.22	28.70	27.80	28.21	774,890
15 Dec 23	28.21000 -0.69	29.50	28.03	29.38	654,875
14 Dec 23	28.90000 +0.99	30.57	28.67	28.99	1,352,270
13 Dec 23	27.91000 +1.38	27.99	25.88	26.50	730,036
12 Dec 23	26.53000 -0.60	27.13	26.29	27.02	488,768
11 Dec 23	27.13000 +0.47	27.55	26.45	26.45	573,037
08 Dec 23	26.66000 +0.17	27.05	26.32	26.36	510,362
07 Dec 23	26.49000 -0.15	26.76	26.20	26.59	399,932
06 Dec 23	26.64000 +0.55	27.19	26.15	26.51	523,175
05 Dec 23	26.09000 -1.07	27.02	25.55	27.02	1,085,167
04 Dec 23	27.16000 -0.17	27.99	26.90	27.28	866,583
01 Dec 23	27.33000 +1.24	27.39	25.61	26.00	1,059,971
30 Nov 23	26.09000 +0.20	26.52	25.50	26.36	985,597
29 Nov 23	25.89000 +1.67	26.53	24.60	24.60	1,389,974
28 Nov 23	24.22000 +0.72	24.22	23.10	23.33	619,772
27 Nov 23	23.50000 +0.64	23.87	22.67	22.90	725,408
24 Nov 23	22.86000 -0.15	23.22	22.74	23.03	246,802
22 Nov 23	23.01000 +0.35	23.54	22.96	23.00	546,868
21 Nov 23	22.66000 -1.32	23.64	22.37	23.58	717,602
20 Nov 23	23.98000 +0.13	24.43	23.56	23.82	546,937
17 Nov 23	23.85000 +0.20	24.08	23.26	23.73	583,090
16 Nov 23	23.65000 -1.10	24.73	23.50	24.50	652,783
15 Nov 23	24.75000 +1.48	25.09	23.20	23.55	1,163,824
14 Nov 23	23.27000 +1.66	23.47	22.18	22.45	806,579
13 Nov 23	21.61000 -0.24	21.94	20.96	21.55	844,872
10 Nov 23	21.85000 -0.95	22.59	21.67	22.58	992,838
09 Nov 23	22.80000 -1.28	24.46	21.90	22.04	2,068,944
08 Nov 23	24.08000 +0.03	25.19	23.90	24.81	2,696,830
07 Nov 23	24.05000 +2.39	24.51	21.83	21.83	1,338,524
06 Nov 23	21.66000 -0.56	22.58	21.55	22.40	902,487
03 Nov 23	22.22000 +0.89	22.76	21.58	21.70	1,252,097
02 Nov 23	21.33000 +0.83	21.48	20.68	20.75	1,126,629
01 Nov 23	20.50000 -0.67	21.16	20.04	21.05	894,426
31 Oct 23	21.17000 +0.06	21.42	20.84	21.22	566,241
30 Oct 23	21.11000 -0.13	21.73	21.04	21.58	632,854
27 Oct 23	21.24000 -0.96	22.57	21.06	22.55	766,353
26 Oct 23	22.20000 +0.05	22.58	21.83	22.30	474,733
25 Oct 23	22.15000 -1.91	23.77	22.15	23.77	564,596
24 Oct 23	24.06000 +0.88	24.55	23.65	23.65	509,550
23 Oct 23	23.18000 +0.63	23.48	22.06	22.27	600,164
20 Oct 23	22.55000 -1.43	23.93	22.49	23.60	692,335
19 Oct 23	23.98000 +0.16	24.65	23.41	23.73	426,569
18 Oct 23	23.82000 -0.81	24.52	23.80	24.31	468,750
17 Oct 23	24.63000 +0.32	25.37	23.93	23.96	377,469
16 Oct 23	24.31000 +0.26	24.54	23.85	24.16	594,523
13 Oct 23	24.05000 -0.99	24.96	23.79	24.87	578,470
12 Oct 23	25.04000 -1.08	26.07	24.99	26.07	521,675
11 Oct 23	26.12000 +0.48	26.30	25.65	25.80	568,138
10 Oct 23	25.64000 +1.77	26.06	24.27	24.41	1,116,769
09 Oct 23	23.87000 -0.72	24.46	23.45	24.36	744,783
06 Oct 23	24.59000 +0.60	24.61	23.35	23.60	890,458
05 Oct 23	23.99000 -0.76	24.59	23.77	24.59	781,857
04 Oct 23	24.75000 +0.59	25.18	24.22	24.82	759,452
03 Oct 23	24.16000 +0.11	25.75	24.09	24.69	939,024
02 Oct 23	24.05000 -0.42	24.62	23.86	24.29	404,182
29 Sep 23	24.47000 +0.66	24.79	23.86	24.20	685,655
28 Sep 23	23.81000 +0.34	24.11	23.15	23.50	441,716
27 Sep 23	23.47000 -0.38	24.27	23.05	24.18	593,630
26 Sep 23	23.85000 -0.20	24.12	23.72	23.80	582,381
25 Sep 23	24.05000 -0.20	24.29	23.64	23.98	710,556
22 Sep 23	24.25000 +0.44	24.48	23.98	24.18	783,839
21 Sep 23	23.81000 -2.09	25.76	23.61	25.33	1,311,062
20 Sep 23	25.90000 -0.24	26.75	25.82	26.29	566,039
19 Sep 23	26.14000 -0.09	26.46	25.85	26.09	758,398
18 Sep 23	26.23000 -1.81	27.92	26.21	27.44	1,288,643
15 Sep 23	28.04000 -1.14	29.49	27.75	29.16	531,852
14 Sep 23	29.18000 +1.09	29.24	28.08	28.23	835,260
13 Sep 23	28.09000 -0.19	28.31	27.57	28.15	568,357
12 Sep 23	28.28000 -0.16	28.87	28.00	28.08	766,324
11 Sep 23	28.44000 -0.71	29.59	28.28	29.50	441,480
08 Sep 23	29.15000 -0.12	29.47	28.35	29.10	701,023
07 Sep 23	29.27000 -0.54	29.74	27.99	28.87	656,768
06 Sep 23	29.81000 +0.42	29.99	28.80	29.28	801,316
05 Sep 23	29.39000 +1.30	29.62	27.98	27.99	563,435
01 Sep 23	28.09000 -0.06	28.75	27.74	28.30	361,210
31 Aug 23	28.15000 -0.21	28.85	28.10	28.41	325,424
30 Aug 23	28.36000 +0.26	28.37	27.52	27.97	423,601
29 Aug 23	28.10000 +1.05	28.11	26.86	27.16	377,876
28 Aug 23	27.05000 -0.53	27.75	26.81	27.75	454,587
25 Aug 23	27.58000 -0.01	27.91	27.30	27.54	449,487
24 Aug 23	27.59000 -0.70	28.70	27.52	28.50	408,645
23 Aug 23	28.29000 +0.84	28.44	27.08	27.34	387,233
22 Aug 23	27.45000 +0.38	27.60	26.66	27.24	453,916
21 Aug 23	27.07000 -1.03	28.00	26.88	27.93	597,203
18 Aug 23	28.10000 -0.13	28.37	27.46	27.64	342,114
17 Aug 23	28.23000 -0.29	28.80	28.05	28.60	551,910
16 Aug 23	28.52000 -1.07	29.27	28.52	29.10	572,899
15 Aug 23	29.59000 -0.05	30.18	28.80	29.21	509,966
14 Aug 23	29.64000 -0.06	29.78	28.82	29.24	430,910
11 Aug 23	29.70000 -0.50	30.14	29.18	29.36	649,895
10 Aug 23	30.20000 +0.21	31.39	29.85	30.49	1,154,184
09 Aug 23	29.99000 -1.10	31.19	29.80	31.03	730,368
08 Aug 23	31.09000 -0.70	31.33	30.19	30.96	723,694
07 Aug 23	31.79000 -0.07	32.14	30.84	32.00	778,238
04 Aug 23	31.86000 -1.74	34.49	31.36	34.00	1,553,967
03 Aug 23	33.60000 +5.05	34.36	30.54	31.00	2,426,429
02 Aug 23	28.55000 -0.96	28.86	27.76	28.64	969,865
01 Aug 23	29.51000 -0.63	29.90	28.85	29.89	635,818
31 Jul 23	30.14000 +1.07	30.44	29.34	29.43	732,453
28 Jul 23	29.07000 +1.48	29.08	28.06	28.28	647,609
27 Jul 23	27.59000 -1.68	29.88	27.45	29.69	718,446
26 Jul 23	29.27000 +0.67	29.39	28.34	28.43	440,131
25 Jul 23	28.60000 +0.07	29.38	28.55	28.62	491,409
24 Jul 23	28.53000 -0.78	29.69	28.38	29.33	538,835
21 Jul 23	29.31000 -0.07	30.00	28.95	29.67	695,480
20 Jul 23	29.38000 -1.54	31.35	29.32	30.58	1,085,285
19 Jul 23	30.92000 +0.07	32.11	30.60	31.45	944,920
18 Jul 23	30.85000 +0.38	31.51	30.42	30.74	1,010,152
17 Jul 23	30.47000 +1.17	30.74	28.89	29.25	877,090
14 Jul 23	29.30000 -1.05	30.47	29.13	30.09	953,536
13 Jul 23	30.35000 +2.15	30.58	28.50	28.50	1,514,514
12 Jul 23	28.20000 +0.73	28.48	27.58	28.27	889,700
11 Jul 23	27.47000 +1.39	27.53	26.10	26.29	791,189
10 Jul 23	26.08000 +0.67	26.29	25.12	25.25	589,460
07 Jul 23	25.41000 +0.46	25.70	24.93	25.14	1,003,885
06 Jul 23	24.95000 -1.54	25.79	24.58	25.79	1,078,859
05 Jul 23	26.49000 -0.79	27.26	26.22	27.10	1,180,663
03 Jul 23	27.28000 +1.27	27.33	26.29	26.29	510,374
30 Jun 23	26.01000 +0.38	26.64	25.80	26.09	695,083
29 Jun 23	25.63000 -0.27	26.13	25.45	26.00	606,784
28 Jun 23	25.90000 +0.26	26.11	25.46	25.67	472,935
27 Jun 23	25.64000 +0.43	26.34	24.90	25.49	905,452
26 Jun 23	25.21000 -0.83	26.35	25.08	26.03	915,459
23 Jun 23	26.04000 -0.66	26.76	25.88	26.45	859,460
22 Jun 23	26.70000 -0.70	27.30	26.65	27.20	707,708
21 Jun 23	27.40000 -0.58	27.85	26.81	27.60	695,341
20 Jun 23	27.98000 -1.24	29.41	27.55	28.99	722,938
16 Jun 23	29.22000 -0.67	30.25	29.18	30.19	812,286
15 Jun 23	29.89000 +0.77	30.15	28.35	28.62	890,805
14 Jun 23	29.12000 -1.47	30.63	28.51	30.60	984,133
13 Jun 23	30.59000 +1.64	30.64	28.60	29.40	1,056,742
12 Jun 23	28.95000 +1.31	28.95	27.61	27.77	775,129
09 Jun 23	27.64000 -0.05	28.84	27.60	27.99	606,827
08 Jun 23	27.69000 -0.90	28.52	27.57	28.47	545,807
07 Jun 23	28.59000 +0.10	29.22	28.14	28.80	741,475
06 Jun 23	28.49000 +1.42	29.09	26.95	27.01	899,149
05 Jun 23	27.07000 -0.08	27.55	26.80	27.22	485,525
02 Jun 23	27.15000 +0.75	27.60	26.12	26.90	1,291,543
01 Jun 23	26.40000 +0.21	26.61	25.47	25.80	1,408,191
31 May 23	26.19000 -0.19	26.56	25.76	26.30	1,079,665
30 May 23	26.38000 +0.10	27.19	25.82	26.98	1,237,171
26 May 23	26.28000 -0.69	27.23	26.13	27.08	1,108,107
25 May 23	26.97000 -1.21	28.49	26.70	28.10	684,346
24 May 23	28.18000 -0.28	28.67	27.81	28.08	380,741
23 May 23	28.46000 -0.40	29.57	28.28	28.59	607,204
22 May 23	28.86000 +1.02	29.35	27.55	27.89	571,217
19 May 23	27.84000 -0.56	28.61	27.47	28.61	511,769
18 May 23	28.40000 +0.11	28.77	27.94	28.19	365,129
17 May 23	28.29000 +0.18	28.81	27.83	28.17	428,181
16 May 23	28.11000 -0.49	28.50	27.98	28.23	402,370
15 May 23	28.60000 +0.66	29.05	27.76	27.86	871,629
12 May 23	27.94000 -0.19	30.22	27.75	28.24	831,897
11 May 23	28.13000 -0.55	32.25	27.34	30.58	2,800,922
10 May 23	28.68000 -0.10	29.64	28.50	28.99	1,195,869
09 May 23	28.78000 +0.73	28.79	27.33	27.63	730,746
08 May 23	28.05000 +1.29	28.69	27.12	27.22	1,040,114
05 May 23	26.76000 +0.37	27.32	26.51	26.77	920,265
04 May 23	26.39000 -1.53	27.48	26.20	26.99	1,626,266
03 May 23	27.92000 -2.99	31.44	26.70	31.01	4,142,582
02 May 23	30.91000 -5.29	36.33	30.68	36.14	1,242,661
01 May 23	36.20000 -0.32	36.88	35.84	36.25	356,124
28 Apr 23	36.52000 +1.52	36.87	34.68	34.68	652,982
27 Apr 23	35.00000 +1.71	35.56	33.77	33.94	474,916
26 Apr 23	33.29000 -0.54	34.49	33.12	34.19	348,247
25 Apr 23	33.83000 -1.94	35.71	33.71	35.45	402,841
24 Apr 23	35.77000 -1.00	37.18	35.30	36.77	470,024
21 Apr 23	36.77000 +1.10	37.01	35.51	35.77	582,080
20 Apr 23	35.67000 -0.08	36.49	35.10	35.13	446,248
19 Apr 23	35.75000 -0.06	36.22	35.00	35.06	341,272
18 Apr 23	35.81000 +0.07	36.32	35.64	36.22	374,432
17 Apr 23	35.74000 -0.05	36.37	35.58	35.80	322,242
14 Apr 23	35.79000 -0.01	36.19	35.40	35.67	364,678
13 Apr 23	35.80000 +0.97	36.63	35.06	35.43	381,618
12 Apr 23	34.83000 -0.60	36.75	34.65	36.23	590,629
11 Apr 23	35.43000 +0.38	35.79	34.87	35.12	527,050
10 Apr 23	35.05000 +0.52	35.37	34.31	35.11	435,014
06 Apr 23	34.53000 +0.50	34.89	32.88	33.85	481,216
05 Apr 23	34.03000 -0.79	34.64	33.37	34.39	1,395,029
04 Apr 23	34.82000 +0.56	35.10	33.80	34.39	447,974
03 Apr 23	34.26000 -0.66	34.85	33.55	34.24	331,876
31 Mar 23	34.92000 +1.02	35.88	33.99	34.29	547,074
30 Mar 23	33.90000 +0.66	33.91	32.74	33.69	557,099
29 Mar 23	33.24000 +0.01	33.87	32.96	33.67	330,019
28 Mar 23	33.23000 -0.34	33.54	32.80	33.47	458,642
27 Mar 23	33.57000 -0.61	34.67	32.89	34.64	402,447
24 Mar 23	34.18000 -0.13	35.04	33.58	34.08	402,151
23 Mar 23	34.31000 +0.46	35.40	33.82	34.28	432,574
22 Mar 23	33.85000 -0.40	34.99	33.56	34.17	433,796
21 Mar 23	34.25000 +1.38	34.43	33.45	33.53	419,912
20 Mar 23	32.87000 -0.37	33.31	32.15	33.01	393,425
17 Mar 23	33.24000 -1.96	35.15	33.13	34.79	479,116
16 Mar 23	35.20000 +1.15	35.52	33.15	34.07	557,151
15 Mar 23	34.05000 -0.53	34.11	32.86	33.64	553,023
14 Mar 23	34.58000 +0.11	36.19	34.16	35.80	518,215
13 Mar 23	34.47000 -0.15	35.10	32.95	34.00	643,844
10 Mar 23	34.62000 -1.76	36.40	34.22	36.10	564,853
09 Mar 23	36.38000 -1.95	38.42	36.16	38.29	501,089
08 Mar 23	38.33000 -0.88	39.14	38.13	39.04	346,448
07 Mar 23	39.21000 +0.09	40.18	38.60	39.20	349,204
06 Mar 23	39.12000 -1.40	41.22	39.12	40.60	436,848
03 Mar 23	40.52000 +1.37	40.82	39.28	39.28	429,502
02 Mar 23	39.15000 -0.06	39.59	38.30	38.49	427,188
01 Mar 23	39.21000 -0.40	39.95	39.13	39.82	508,254
28 Feb 23	39.61000 +0.07	40.48	39.23	39.38	460,800
27 Feb 23	39.54000 -0.44	40.60	39.31	40.50	402,885
24 Feb 23	39.98000 -2.45	41.99	39.68	41.49	730,057
23 Feb 23	42.43000 -2.46	46.25	41.25	46.24	1,284,474
22 Feb 23	44.89000 +7.12	46.88	42.49	43.97	2,742,870
21 Feb 23	37.77000 -1.58	39.01	37.74	38.59	965,592
17 Feb 23	39.35000 -0.60	39.67	38.50	39.61	569,846
16 Feb 23	39.95000 -2.69	42.73	39.81	40.85	845,261
15 Feb 23	42.64000 +3.21	42.81	39.69	39.76	664,242
14 Feb 23	39.43000 +0.58	40.11	37.76	38.47	336,943
13 Feb 23	38.85000 -0.23	39.49	38.25	39.13	427,104
10 Feb 23	39.08000 -1.56	40.44	38.86	40.00	339,201
09 Feb 23	40.64000 -2.45	44.29	40.61	43.77	547,849
08 Feb 23	43.09000 -1.53	45.29	42.88	44.59	382,006
07 Feb 23	44.62000 +0.27	44.85	42.85	44.35	566,648
06 Feb 23	44.35000 +0.37	44.98	42.62	43.29	609,420
03 Feb 23	43.98000 -2.73	47.15	43.54	44.82	1,033,675
02 Feb 23	46.71000 +7.51	47.66	40.35	40.35	2,311,792
01 Feb 23	39.20000 +2.11	39.54	36.74	36.92	815,846
31 Jan 23	37.09000 +1.98	37.25	35.22	35.32	502,744
30 Jan 23	35.11000 -2.15	36.95	35.10	36.50	496,512
27 Jan 23	37.26000 +2.46	37.79	34.82	34.88	570,355
26 Jan 23	34.80000 -0.52	36.55	33.77	36.40	568,104
25 Jan 23	35.32000 -1.36	36.25	34.75	35.47	482,800
24 Jan 23	36.68000 +0.67	37.03	35.54	36.01	490,780
23 Jan 23	36.01000 +2.08	36.10	34.04	34.10	646,558
20 Jan 23	33.93000 +1.03	34.10	33.01	33.11	610,587
19 Jan 23	32.90000 -0.38	33.48	32.61	33.00	492,069
18 Jan 23	33.28000 -0.91	35.25	33.19	34.90	506,252
17 Jan 23	34.19000 +0.95	34.39	32.53	32.99	522,435
13 Jan 23	33.24000 -0.26	33.99	32.78	33.00	373,436
12 Jan 23	33.50000 +0.87	33.69	31.50	33.00	616,377
11 Jan 23	32.63000 +1.99	32.63	30.51	31.00	562,277
10 Jan 23	30.64000 +1.10	30.85	29.56	29.78	421,741
09 Jan 23	29.54000 +0.51	30.42	29.44	29.74	696,455
06 Jan 23	29.03000 -0.32	29.29	28.01	29.18	435,913
05 Jan 23	29.35000 -0.57	29.74	28.78	29.49	381,958
04 Jan 23	29.92000 +1.25	30.23	28.58	29.44	701,879
03 Jan 23	28.67000 -0.47	30.37	28.48	29.99	513,048
30 Dec 22	29.14000 +0.17	29.56	28.13	28.25	500,842
29 Dec 22	28.97000 +0.93	29.47	28.28	28.50	621,826
28 Dec 22	28.04000 -0.66	28.71	27.31	28.45	548,196
27 Dec 22	28.70000 -0.55	28.90	27.80	28.80	509,830
23 Dec 22	29.25000 -0.66	29.71	28.83	29.64	297,045
22 Dec 22	29.91000 -0.15	29.96	29.00	29.46	411,208
21 Dec 22	30.06000 +0.33	30.40	29.35	29.80	354,839
20 Dec 22	29.73000 +0.18	30.03	29.08	29.20	396,914
19 Dec 22	29.55000 -0.37	30.23	29.27	30.03	488,861
16 Dec 22	29.92000 -0.96	31.27	29.59	30.80	469,727
15 Dec 22	30.88000 -2.03	32.46	30.55	32.24	691,228
14 Dec 22	32.91000 +1.19	33.53	31.50	31.75	680,221
13 Dec 22	31.72000 +0.59	34.40	31.41	34.03	715,160
12 Dec 22	31.13000 +0.18	31.85	30.26	30.45	574,219
09 Dec 22	30.95000 -0.40	31.74	30.41	30.71	303,841
08 Dec 22	31.35000 +0.50	32.25	30.08	31.01	313,278
07 Dec 22	30.85000 -0.75	31.67	30.54	31.10	422,833
06 Dec 22	31.60000 -0.68	32.47	30.90	32.32	592,909
05 Dec 22	32.28000 -1.58	33.86	32.04	33.40	573,744
02 Dec 22	33.86000 -1.50	34.99	33.68	34.00	623,919
01 Dec 22	35.36000 +0.19	36.59	34.77	35.42	565,904
30 Nov 22	35.17000 +2.04	35.22	32.78	33.04	617,036
29 Nov 22	33.13000 -1.06	35.37	33.05	34.35	326,258
28 Nov 22	34.19000 -0.90	35.69	33.94	34.76	452,578
25 Nov 22	35.09000 -0.65	35.59	34.70	35.35	208,780
23 Nov 22	35.74000 +1.13	35.82	33.94	34.67	518,330
22 Nov 22	34.61000 -0.37	35.08	33.61	34.78	476,103
21 Nov 22	34.98000 -2.17	36.78	34.55	36.60	510,570
18 Nov 22	37.15000 -1.35	39.72	36.63	39.16	535,958
17 Nov 22	38.50000 -0.06	39.05	36.64	37.13	578,206
16 Nov 22	38.56000 -1.28	40.41	38.06	38.83	1,074,925
15 Nov 22	39.84000 +3.12	41.47	38.40	38.40	1,214,194
14 Nov 22	36.72000 -2.27	39.20	36.56	38.39	806,252
11 Nov 22	38.99000 +3.04	39.34	35.65	36.30	1,213,381
10 Nov 22	35.95000 +5.30	36.02	31.73	32.99	1,180,889
09 Nov 22	30.65000 +2.23	33.05	30.00	31.83	1,987,954
08 Nov 22	28.42000 +1.96	28.62	26.63	27.49	1,386,048
14 Oct 22	26.46000 -1.40	28.98	26.40	28.54	468,567
13 Oct 22	27.86000 -1.14	28.73	26.25	27.51	1,354,082
12 Oct 22	29.00000 +0.07	29.66	28.04	29.05	423,327
11 Oct 22	28.93000 -0.68	30.15	28.20	29.16	589,323
10 Oct 22	29.61000 -0.88	30.54	28.91	30.42	513,355
07 Oct 22	30.49000 -1.95	31.63	29.92	31.63	491,102
06 Oct 22	32.44000 +0.00	33.24	31.74	32.31	332,200
05 Oct 22	32.44000 -0.23	32.69	31.17	32.15	409,932
04 Oct 22	32.67000 +2.07	32.80	31.30	31.90	700,119
03 Oct 22	30.60000 +0.01	31.10	30.21	30.60	581,766
30 Sep 22	30.59000 +0.13	31.93	30.17	30.38	695,475
29 Sep 22	30.46000 -1.52	31.35	29.93	31.00	634,410
28 Sep 22	31.98000 +1.22	32.06	30.76	30.76	609,148
27 Sep 22	30.76000 -0.26	32.42	29.99	31.94	567,949
26 Sep 22	31.02000 +0.25	32.81	30.66	30.66	817,940
23 Sep 22	30.77000 +0.84	30.92	29.31	29.31	812,852
22 Sep 22	29.93000 -1.64	31.56	29.43	31.22	619,023
21 Sep 22	31.57000 +0.44	33.57	30.97	31.44	885,527
20 Sep 22	31.13000 -1.19	32.48	31.04	32.00	493,268
19 Sep 22	32.32000 -0.09	32.69	31.60	32.10	563,137
16 Sep 22	32.41000 -1.88	33.80	32.35	33.20	563,157
15 Sep 22	34.29000 -0.35	35.70	33.91	34.54	364,587
14 Sep 22	34.64000 -0.34	35.21	33.70	34.85	436,882
13 Sep 22	34.98000 -2.18	35.50	34.19	34.91	793,884
12 Sep 22	37.16000 +0.49	38.11	36.81	37.00	559,072
09 Sep 22	36.67000 +2.29	36.81	35.10	35.10	589,006
08 Sep 22	34.38000 -0.07	34.81	33.52	33.76	335,909
07 Sep 22	34.45000 +0.95	34.57	32.85	33.20	493,665
06 Sep 22	33.50000 -0.42	34.24	32.93	33.92	460,979
02 Sep 22	33.92000 -0.34	35.18	33.58	35.09	468,509
01 Sep 22	34.26000 -0.32	34.29	32.15	34.00	558,885
31 Aug 22	34.58000 -0.46	36.11	34.24	35.50	476,831
30 Aug 22	35.04000 -0.28	36.61	34.17	35.72	589,742
29 Aug 22	35.32000 -0.80	37.36	35.17	35.42	471,396
26 Aug 22	36.12000 -2.87	39.44	35.81	39.44	585,519
25 Aug 22	38.99000 +1.68	39.90	38.16	38.16	1,031,218
24 Aug 22	37.31000 +1.87	38.42	35.77	35.77	702,097
23 Aug 22	35.44000 -0.12	36.10	34.88	35.51	653,374
22 Aug 22	35.56000 -0.74	36.47	34.81	35.01	664,875
19 Aug 22	36.30000 -3.40	38.59	35.86	38.50	903,922
18 Aug 22	39.70000 +0.73	39.88	37.56	38.76	568,881
17 Aug 22	38.97000 -2.83	40.50	38.60	40.15	813,599
16 Aug 22	41.80000 -0.08	42.76	39.78	41.45	1,040,197
15 Aug 22	41.88000 -0.72	43.77	41.21	42.30	605,647
12 Aug 22	42.60000 +1.73	42.65	40.68	41.59	664,028
11 Aug 22	40.87000 -0.95	45.75	40.68	43.05	872,835
10 Aug 22	41.82000 +2.46	42.30	40.01	41.28	736,777
09 Aug 22	39.36000 -3.22	42.00	38.65	42.00	987,984
08 Aug 22	42.58000 +2.53	42.77	40.10	40.38	1,180,150
05 Aug 22	40.05000 -0.19	42.20	38.60	39.35	978,969
04 Aug 22	40.24000 +3.17	44.02	34.34	34.39	3,540,461
03 Aug 22	37.07000 +2.37	37.46	35.28	35.55	1,828,936
02 Aug 22	34.70000 +2.35	35.21	31.75	31.80	1,375,719
01 Aug 22	32.35000 +0.27	32.93	30.80	32.08	1,081,359
29 Jul 22	32.08000 -0.33	32.71	31.05	32.00	1,181,479
28 Jul 22	32.41000 -2.10	35.63	31.52	34.15	1,643,347
27 Jul 22	34.51000 +1.68	34.75	33.12	33.61	1,029,599
26 Jul 22	32.83000 -3.59	35.33	32.56	35.20	843,686
25 Jul 22	36.42000 -0.62	36.90	35.27	36.81	430,105
22 Jul 22	37.04000 -2.93	40.29	36.29	39.83	574,284
21 Jul 22	39.97000 +1.97	39.97	37.67	37.82	852,365
20 Jul 22	38.00000 +3.96	38.28	34.32	34.51	888,404
19 Jul 22	34.04000 +2.38	34.31	32.05	33.23	730,552
18 Jul 22	31.66000 +0.49	34.22	31.42	32.43	1,066,004
15 Jul 22	31.17000 -0.17	32.72	30.40	31.50	832,166
14 Jul 22	31.34000 -1.63	32.96	31.16	32.48	759,547
13 Jul 22	32.97000 -1.47	34.77	32.17	33.00	631,659
12 Jul 22	34.44000 -1.10	36.70	34.11	35.66	562,312
11 Jul 22	35.54000 -3.70	38.96	35.24	38.44	830,234
08 Jul 22	39.24000 -0.18	39.68	37.88	38.32	666,375
07 Jul 22	39.42000 +2.76	39.50	36.17	36.78	807,545
06 Jul 22	36.66000 -1.82	39.27	36.12	38.57	1,085,775
05 Jul 22	38.48000 +3.55	38.65	33.60	34.36	749,935
01 Jul 22	34.93000 +0.54	36.04	34.08	34.80	501,853
30 Jun 22	34.39000 -1.76	35.39	32.70	35.29	570,376
29 Jun 22	36.15000 -0.17	36.82	34.81	35.74	537,326
28 Jun 22	36.32000 -3.24	40.60	36.22	39.73	975,535
27 Jun 22	39.56000 +0.09	40.68	38.20	40.18	746,382
24 Jun 22	39.47000 +1.97	39.67	37.92	38.00	623,910
23 Jun 22	37.50000 +2.71	37.51	34.08	35.15	625,634
22 Jun 22	34.79000 +1.51	35.30	32.30	32.54	610,627
21 Jun 22	33.28000 +0.00	35.65	33.26	34.20	787,308
17 Jun 22	33.28000 +0.64	34.25	32.31	32.89	964,779
16 Jun 22	32.64000 -3.27	34.60	31.73	34.37	1,064,038
15 Jun 22	35.91000 +2.15	36.63	33.73	33.73	785,599
14 Jun 22	33.76000 -0.35	35.20	33.03	34.63	771,819
13 Jun 22	34.11000 -3.79	36.63	33.61	35.75	855,282
10 Jun 22	37.90000 -2.53	39.86	37.66	39.20	679,987
09 Jun 22	40.43000 -1.38	41.84	40.19	41.15	628,824
08 Jun 22	41.81000 +0.51	43.30	41.30	41.30	522,448
07 Jun 22	41.30000 -0.45	41.98	39.71	40.57	692,378
06 Jun 22	41.75000 -0.08	43.90	40.07	42.99	898,785
03 Jun 22	41.83000 -1.82	43.45	41.28	42.28	817,467
02 Jun 22	43.65000 +3.33	44.36	39.43	39.84	927,846
01 Jun 22	40.32000 -1.99	43.74	39.93	43.04	752,716
31 May 22	42.31000 -0.64	44.00	41.00	42.92	3,846,105
27 May 22	42.95000 +3.17	43.08	40.25	40.25	956,308
26 May 22	39.78000 +2.58	40.52	37.02	37.31	924,389
25 May 22	37.20000 +1.31	37.64	35.50	35.97	733,921
24 May 22	35.89000 -2.67	37.66	34.83	37.66	1,053,473
23 May 22	38.56000 -0.37	38.78	35.81	38.76	1,075,624
20 May 22	38.93000 -0.73	41.27	37.59	40.59	979,577
19 May 22	39.66000 +2.06	41.56	37.50	37.57	2,155,463
18 May 22	37.60000 -4.08	41.42	37.19	40.24	2,303,665
17 May 22	41.68000 +4.63	41.95	38.07	39.00	2,271,031
16 May 22	37.05000 -1.37	40.16	36.46	37.59	2,260,648
13 May 22	38.42000 +3.96	39.10	35.93	35.93	2,537,837
12 May 22	34.46000 +4.07	34.69	29.27	29.27	4,097,751
11 May 22	30.39000 -10.48	33.31	29.04	31.00	6,378,294
10 May 22	40.87000 -2.00	45.92	38.87	44.51	2,562,606
09 May 22	42.87000 -4.18	47.03	42.00	45.50	1,340,470
06 May 22	47.05000 -4.33	51.00	46.70	50.63	1,445,401
05 May 22	51.38000 -6.75	56.42	50.79	56.30	1,106,555
04 May 22	58.13000 +3.25	58.19	51.45	54.25	1,116,708
03 May 22	54.88000 -1.39	56.51	53.60	55.85	617,743
02 May 22	56.27000 +3.02	56.63	51.24	52.14	604,637
29 Apr 22	53.25000 -2.54	57.63	53.16	54.92	780,628
28 Apr 22	55.79000 +4.29	56.68	50.72	53.23	1,136,106
27 Apr 22	51.50000 -2.07	54.93	51.10	53.13	667,856
26 Apr 22	53.57000 -4.32	57.48	53.12	56.84	711,025
25 Apr 22	57.89000 +3.12	59.39	53.88	53.95	937,063
22 Apr 22	54.77000 -1.61	58.72	53.57	55.95	797,935
21 Apr 22	56.38000 -1.99	60.83	54.68	59.10	875,484
20 Apr 22	58.37000 -5.43	63.53	58.29	63.48	839,487
19 Apr 22	63.80000 +2.48	65.04	60.23	60.39	767,858
18 Apr 22	61.32000 -2.43	63.49	59.69	62.76	651,618
14 Apr 22	63.75000 -4.12	68.18	62.79	67.29	935,342
13 Apr 22	67.87000 +1.29	68.71	65.21	66.16	556,261
12 Apr 22	66.58000 -2.91	73.18	66.29	71.41	654,463
11 Apr 22	69.49000 +1.67	70.70	65.23	66.47	643,695
08 Apr 22	67.82000 -1.02	69.09	66.03	68.19	777,136
07 Apr 22	68.84000 -0.42	70.97	65.78	68.34	707,838
06 Apr 22	69.26000 -4.82	72.62	67.30	72.00	939,149
05 Apr 22	74.08000 -5.93	80.78	73.11	80.78	795,599
04 Apr 22	80.01000 +3.06	81.69	77.62	77.62	717,245
01 Apr 22	76.95000 +0.88	79.71	76.16	77.50	503,611
31 Mar 22	76.07000 -2.26	81.76	75.91	78.61	752,641
30 Mar 22	78.33000 -4.04	82.09	77.44	80.09	782,955
29 Mar 22	82.37000 +4.38	83.18	78.30	80.00	894,359
28 Mar 22	77.99000 +5.21	78.42	73.30	73.30	794,569
25 Mar 22	72.78000 -3.13	75.97	70.80	75.97	730,876
24 Mar 22	75.91000 +1.63	76.20	71.29	75.00	692,228
23 Mar 22	74.28000 -1.11	79.18	71.49	74.11	733,876
22 Mar 22	75.39000 +3.20	77.07	71.96	72.11	695,013
21 Mar 22	72.19000 -1.82	74.50	70.21	73.47	561,005
18 Mar 22	74.01000 +6.88	74.14	66.51	66.99	942,532
17 Mar 22	67.13000 +2.48	67.48	62.62	64.12	827,981
16 Mar 22	64.65000 +5.01	65.21	61.15	61.25	1,194,294
15 Mar 22	59.64000 +1.30	60.17	55.82	58.14	955,695
14 Mar 22	58.34000 -4.94	65.28	57.67	61.56	1,252,221
11 Mar 22	63.28000 -4.91	70.00	63.26	70.00	749,305
10 Mar 22	68.19000 -3.31	70.18	66.46	69.71	471,650
09 Mar 22	71.50000 +1.96	72.98	70.13	71.50	578,584
08 Mar 22	69.54000 +3.37	71.97	63.37	66.00	1,128,656
07 Mar 22	66.17000 -3.61	72.04	65.74	70.00	1,016,325
04 Mar 22	69.78000 -4.07	75.56	69.28	73.47	700,395
03 Mar 22	73.85000 -4.39	79.75	72.31	78.58	875,579
02 Mar 22	78.24000 +0.80	78.77	73.11	77.99	808,055
01 Mar 22	77.44000 -1.47	79.64	76.23	78.35	757,534
28 Feb 22	78.91000 +3.96	79.00	71.95	75.94	968,645
25 Feb 22	74.95000 +1.10	75.00	69.68	74.11	1,058,073
24 Feb 22	73.85000 +8.22	73.98	61.23	62.52	1,335,809
23 Feb 22	65.63000 -4.46	71.95	65.21	70.26	1,093,171
22 Feb 22	70.09000 -0.60	73.53	68.58	70.00	1,031,743
18 Feb 22	70.69000 -7.77	78.12	68.99	77.41	2,887,474
17 Feb 22	78.46000 +2.62	89.91	77.50	88.99	4,883,603
16 Feb 22	75.84000 -9.08	83.63	74.07	83.26	2,643,405
15 Feb 22	84.92000 +2.72	85.99	81.04	84.08	963,863
14 Feb 22	82.20000 +1.17	84.38	79.74	81.00	796,901
11 Feb 22	81.03000 -4.80	86.60	80.22	82.16	1,195,987
10 Feb 22	85.83000 -2.39	94.37	85.25	86.83	1,633,980
09 Feb 22	88.22000 +4.70	88.43	83.01	85.87	949,548
08 Feb 22	83.52000 +2.51	83.93	78.83	79.99	565,177
07 Feb 22	81.01000 -0.42	84.88	80.23	81.68	581,229
04 Feb 22	81.43000 +2.70	84.77	79.00	79.62	950,134
03 Feb 22	78.73000 -7.08	84.28	78.15	82.00	863,813
02 Feb 22	85.81000 -3.60	91.00	82.39	90.28	1,052,205
01 Feb 22	89.41000 +4.10	90.44	82.80	87.50	1,339,394
31 Jan 22	85.31000 +12.72	85.62	73.70	74.09	1,608,523
28 Jan 22	72.59000 +2.83	72.99	68.00	69.32	967,194
27 Jan 22	69.76000 -4.46	75.59	69.26	75.28	1,181,924
26 Jan 22	74.22000 -3.07	81.68	73.03	80.78	917,820
25 Jan 22	77.29000 -4.27	82.73	75.14	79.00	1,092,056
24 Jan 22	81.56000 +0.34	81.61	71.00	78.16	1,846,751
21 Jan 22	81.22000 -2.69	84.99	80.33	84.04	1,204,575
20 Jan 22	83.91000 +1.41	87.90	83.84	84.32	1,044,041
19 Jan 22	82.50000 +0.81	85.74	81.08	82.92	620,134
18 Jan 22	81.69000 -3.46	85.00	80.80	83.00	1,113,436
14 Jan 22	85.15000 -3.81	89.69	83.30	88.09	1,047,711
13 Jan 22	88.96000 -3.88	95.84	88.86	95.41	1,044,159
12 Jan 22	92.84000 -4.39	101.36	89.95	99.57	1,307,616
11 Jan 22	97.23000 +1.68	100.69	93.36	95.36	584,824
10 Jan 22	95.55000 -3.06	96.92	91.83	96.60	1,302,727
07 Jan 22	98.61000 -3.31	105.50	97.99	100.22	827,153
06 Jan 22	101.92000 +6.91	103.95	93.20	93.34	1,496,651
05 Jan 22	95.01000 -6.53	102.77	93.95	100.44	1,136,832
04 Jan 22	101.54000 -7.96	109.20	99.25	109.13	1,641,150
03 Jan 22	109.50000 -4.20	117.00	109.10	115.16	913,724
31 Dec 21	113.70000 -3.87	119.70	113.51	116.81	572,779
30 Dec 21	117.57000 +6.35	120.79	110.00	110.09	863,718
29 Dec 21	111.22000 -2.37	113.23	108.50	112.91	828,666
28 Dec 21	113.59000 -1.50	116.75	112.22	113.96	1,279,113
27 Dec 21	115.09000 -2.18	119.39	114.61	117.26	723,561
23 Dec 21	117.27000 -0.59	118.50	112.80	116.81	614,933
22 Dec 21	117.86000 -3.43	122.02	115.61	120.33	621,139
21 Dec 21	121.29000 +7.61	121.74	112.50	114.00	618,881
20 Dec 21	113.68000 -4.02	116.45	112.51	115.02	702,364
17 Dec 21	117.70000 +4.62	118.94	108.19	112.25	1,124,381
16 Dec 21	113.08000 -7.88	123.80	110.23	122.56	1,246,195
15 Dec 21	120.96000 -0.16	121.15	110.96	118.96	1,494,252
14 Dec 21	121.12000 -2.25	123.66	119.70	120.00	758,834
13 Dec 21	123.37000 -3.65	131.22	121.85	126.20	921,587
10 Dec 21	127.02000 -7.56	137.02	124.99	135.00	749,570
09 Dec 21	134.58000 -6.21	144.10	132.52	140.80	557,421
08 Dec 21	140.78999 +0.38	143.59	135.80	139.00	641,382
07 Dec 21	140.41000 +12.83	142.93	132.63	132.63	1,498,164
06 Dec 21	127.58000 +2.89	127.99	117.50	120.97	1,056,270
03 Dec 21	124.69000 -5.94	131.03	118.75	130.78	1,705,526
02 Dec 21	130.63000 -1.25	135.94	127.24	130.52	1,413,857
01 Dec 21	131.88000 -9.74	143.74	131.77	143.27	1,606,474
30 Nov 21	141.62000 -9.33	151.26	141.29	149.00	3,798,520
29 Nov 21	150.95000 +3.40	152.26	143.51	148.01	1,117,913
26 Nov 21	147.55000 +2.20	154.93	146.39	152.38	726,250
24 Nov 21	145.35001 +2.72	146.76	139.81	141.86	783,002
23 Nov 21	142.63000 -6.23	150.20	140.17	147.70	1,112,043
22 Nov 21	148.86000 -13.35	163.25	145.92	161.06	1,361,112
19 Nov 21	162.21001 -4.39	171.05	161.94	166.82	837,386
18 Nov 21	166.60001 -7.67	173.18	166.60	173.07	869,178
17 Nov 21	174.27000 -7.25	184.60	174.01	182.00	585,530
16 Nov 21	181.52000 -2.35	185.52	179.34	182.50	526,510
15 Nov 21	183.87000 -8.58	194.48	182.51	193.35	651,739
12 Nov 21	192.45000 +10.29	192.51	184.26	185.42	1,051,706
11 Nov 21	182.16000 +5.77	186.29	175.50	180.45	1,198,663
10 Nov 21	176.39000 +15.39	197.22	173.93	191.40	3,193,734
09 Nov 21	161.00000 +0.50	167.01	160.75	163.20	1,855,621
08 Nov 21	160.50000 +2.23	164.40	158.27	159.00	1,059,181
05 Nov 21	158.27000 -5.83	165.43	155.39	164.18	1,074,759
04 Nov 21	164.10001 -1.05	166.62	164.01	166.00	798,050
03 Nov 21	165.14999 -3.95	168.71	164.34	168.30	741,106
02 Nov 21	169.10001 -4.25	173.46	165.60	173.40	779,075
01 Nov 21	173.35001 +3.00	173.60	168.59	170.14	465,908
29 Oct 21	170.35001 -3.67	174.09	169.85	172.01	552,075
28 Oct 21	174.02000 -2.93	175.61	167.27	171.46	767,534
27 Oct 21	176.95000 -7.05	184.16	173.81	183.99	840,260
26 Oct 21	184.00000 -4.49	194.00	183.00	188.49	455,688
25 Oct 21	188.49001 +1.49	190.69	184.44	188.82	520,910
22 Oct 21	187.00000 +1.72	187.14	181.37	184.75	417,155
21 Oct 21	185.28000 -7.53	190.49	184.25	186.53	912,847
20 Oct 21	192.81000 -3.22	199.69	187.74	197.31	625,891
19 Oct 21	196.03000 +1.01	198.02	193.60	197.12	325,266
18 Oct 21	195.02000 +3.61	196.80	190.85	193.11	423,341
15 Oct 21	191.41000 +3.13	193.22	186.16	189.00	479,014
14 Oct 21	188.28000 +3.04	191.34	184.65	188.48	642,145
13 Oct 21	185.24001 +6.41	186.25	179.30	179.30	475,951
12 Oct 21	178.83000 +5.07	179.97	174.10	174.90	386,819
11 Oct 21	173.75999 -3.88	180.69	173.50	177.15	392,832
08 Oct 21	177.64000 -4.32	185.82	175.21	183.24	520,351
07 Oct 21	181.96001 +4.35	187.02	179.14	180.20	439,530
06 Oct 21	177.61000 +1.90	178.98	173.30	173.35	705,282
05 Oct 21	175.71001 -1.45	179.63	172.13	177.50	605,157
04 Oct 21	177.16000 -7.06	181.31	172.40	181.31	534,891
01 Oct 21	184.22000 +1.54	186.08	180.01	182.67	417,550
30 Sep 21	182.67999 +5.06	185.72	177.95	178.62	490,969
29 Sep 21	177.62000 -5.02	187.22	177.31	184.59	620,703
28 Sep 21	182.64000 -15.47	194.99	182.27	194.99	770,057
27 Sep 21	198.11000 -4.87	201.08	191.49	200.74	555,937
24 Sep 21	202.98000 -4.97	206.71	198.20	205.57	615,525
23 Sep 21	207.95000 +0.14	209.74	200.29	209.46	538,821
22 Sep 21	207.81000 +3.10	210.55	202.57	204.01	508,866
21 Sep 21	204.71001 +8.38	209.80	197.33	199.55	727,683
20 Sep 21	196.33000 -3.98	198.00	190.56	191.00	786,352
17 Sep 21	200.31000 +5.59	201.88	195.11	196.21	890,048
16 Sep 21	194.72000 +6.03	196.12	187.01	187.20	553,822
15 Sep 21	188.69000 -1.30	190.77	183.38	190.77	417,996
14 Sep 21	189.99001 +0.82	193.69	188.00	188.00	482,230
13 Sep 21	189.17000 +8.70	195.65	178.68	180.00	1,391,541
10 Sep 21	180.47000 -3.39	186.10	180.00	184.50	526,651
09 Sep 21	183.86000 +2.42	184.30	178.56	179.88	527,366
08 Sep 21	181.44000 -1.01	183.39	174.43	182.00	536,137
07 Sep 21	182.45000 -1.45	186.14	181.00	184.51	414,011
03 Sep 21	183.89999 +0.85	186.42	180.50	183.45	399,457
02 Sep 21	183.05000 +4.48	185.50	178.51	179.64	608,706
01 Sep 21	178.57001 -0.94	183.92	178.05	179.70	412,561
31 Aug 21	179.50999 -3.43	182.45	176.26	182.15	508,711
30 Aug 21	182.94000 +4.76	186.74	178.15	178.15	854,995
27 Aug 21	178.17999 +0.23	179.42	175.00	177.94	596,913
26 Aug 21	177.95000 +3.30	180.13	174.19	175.00	600,821
25 Aug 21	174.64999 +2.03	180.75	172.00	172.28	711,311
24 Aug 21	172.62000 +7.85	173.00	165.06	165.45	577,994
23 Aug 21	164.77000 +0.44	168.49	164.10	165.58	670,382
20 Aug 21	164.33000 +2.95	167.60	161.22	161.70	491,625
19 Aug 21	161.38000 -0.89	165.50	158.50	159.80	582,576
18 Aug 21	162.27000 -1.89	165.15	160.30	164.00	501,796
17 Aug 21	164.16000 -2.57	165.50	159.50	164.00	1,044,767
16 Aug 21	166.73000 -4.83	172.92	163.10	172.12	758,910
13 Aug 21	171.56000 -0.52	175.25	169.31	171.99	555,113
12 Aug 21	172.08000 +0.24	173.30	168.31	170.01	531,108
11 Aug 21	171.84000 -0.43	173.15	166.86	172.51	981,854
10 Aug 21	172.27000 -6.18	182.95	171.55	179.55	997,092
09 Aug 21	178.45000 +9.93	182.37	165.45	168.49	1,792,799
06 Aug 21	168.52000 -6.54	180.00	167.60	176.76	2,728,722
05 Aug 21	175.06000 -55.52	183.97	171.63	181.00	5,765,216
04 Aug 21	230.58000 +0.46	238.88	229.63	230.60	545,302
03 Aug 21	230.12000 -3.52	236.26	225.32	233.55	592,517
02 Aug 21	233.64000 -15.27	252.00	232.68	250.33	680,923
30 Jul 21	248.91000 -7.83	250.84	238.17	248.86	690,764
29 Jul 21	256.73999 -1.86	262.90	253.33	253.86	525,847
28 Jul 21	258.60001 +13.79	258.90	246.01	246.17	677,197
27 Jul 21	244.81000 +3.77	247.24	229.59	240.67	826,004
26 Jul 21	241.03999 +0.24	245.64	236.01	239.03	390,500
23 Jul 21	240.80000 +7.89	242.68	230.45	232.91	385,659
22 Jul 21	232.91000 -1.46	238.40	227.51	235.70	337,309
21 Jul 21	234.37000 +8.41	235.90	223.64	225.96	390,937
20 Jul 21	225.96001 +8.34	227.16	211.15	218.90	474,088
19 Jul 21	217.62000 +13.44	219.40	197.50	200.12	613,683
16 Jul 21	204.17999 -5.61	214.24	203.68	210.12	440,519
15 Jul 21	209.78999 -6.81	221.64	208.15	217.09	740,098
14 Jul 21	216.60001 -14.34	232.86	214.21	231.04	669,376
13 Jul 21	230.94000 -2.86	237.75	229.11	231.96	295,995
12 Jul 21	233.80000 -7.02	246.18	233.55	243.81	375,985
09 Jul 21	240.82001 +2.64	242.76	234.32	236.35	244,686
08 Jul 21	238.17999 -2.87	240.00	224.00	229.95	525,989
07 Jul 21	241.05000 -0.77	247.74	238.53	246.14	433,606
06 Jul 21	241.82001 +0.82	250.70	239.71	241.77	486,045
02 Jul 21	241.00000 +0.94	244.85	238.35	241.26	261,996
01 Jul 21	240.06000 -2.43	247.71	236.37	244.74	407,603
30 Jun 21	242.49001 -9.66	247.99	240.67	247.25	618,155
29 Jun 21	252.14999 +1.53	257.41	249.62	252.00	479,494
28 Jun 21	250.62000 +7.20	251.92	244.90	244.90	493,886
25 Jun 21	243.42000 -2.97	248.00	233.38	247.00	580,286
24 Jun 21	246.39000 +8.39	251.39	240.71	242.00	942,303
23 Jun 21	238.00000 +7.01	241.84	232.02	232.02	522,148
22 Jun 21	230.99001 +3.04	233.33	227.00	228.00	659,066
21 Jun 21	227.95000 +1.26	230.69	216.63	226.00	623,438
18 Jun 21	226.69000 +15.28	227.31	211.79	212.00	1,210,702
17 Jun 21	211.41000 +11.93	211.41	196.97	196.97	617,165
16 Jun 21	199.48000 +1.94	203.00	195.15	197.99	424,963
15 Jun 21	197.53999 -6.02	206.00	197.49	205.25	385,426
14 Jun 21	203.56000 -1.83	208.71	203.50	204.11	374,060
11 Jun 21	205.39000 +1.48	207.10	202.57	204.42	303,907
10 Jun 21	203.91000 +1.22	205.80	200.16	203.41	317,809
09 Jun 21	202.69000 -7.55	212.75	202.48	211.25	595,141
08 Jun 21	210.24001 +5.91	212.44	205.49	207.04	523,617
07 Jun 21	204.33000 +6.54	205.63	194.69	197.05	369,472
04 Jun 21	197.78999 +0.25	203.14	197.14	199.43	324,981
03 Jun 21	197.53999 -11.13	208.53	195.70	204.28	674,521
02 Jun 21	208.67000 +2.60	209.67	203.42	204.19	413,626
01 Jun 21	206.07001 +0.76	208.30	198.97	206.50	771,118
28 May 21	205.31000 +8.18	207.03	199.11	200.11	889,805
27 May 21	197.13000 +4.53	202.35	188.32	193.75	973,350
26 May 21	192.60001 +2.90	197.38	190.59	192.16	407,768
25 May 21	189.70000 +0.14	193.65	186.66	190.82	502,854
24 May 21	189.56000 +6.46	191.66	182.16	185.00	654,698
21 May 21	183.10001 +0.84	188.10	180.65	187.01	527,692
20 May 21	182.25999 +10.44	183.91	173.00	173.79	753,546
19 May 21	171.82001 +0.75	171.82	163.00	164.00	511,699
18 May 21	171.07001 +1.16	175.48	169.97	175.48	748,620
17 May 21	169.91000 +0.21	171.30	164.81	169.71	538,880
14 May 21	169.70000 +11.73	171.41	159.00	160.77	929,676
13 May 21	157.97000 -8.68	169.48	152.27	169.48	1,195,617
12 May 21	166.64999 -9.91	176.67	164.35	170.07	733,629
11 May 21	176.56000 +9.38	177.33	155.00	160.00	1,022,460
10 May 21	167.17999 -13.15	178.00	166.04	177.00	1,005,658
07 May 21	180.33000 +0.53	190.02	178.42	181.44	737,385
06 May 21	179.80000 -4.08	185.00	168.00	185.00	1,538,850
05 May 21	183.88000 -7.79	196.23	180.75	196.00	1,070,000
04 May 21	191.67000 -8.77	196.00	188.00	195.00	971,777
03 May 21	200.44000 -7.63	210.00	199.16	209.06	631,599
30 Apr 21	208.07001 -7.12	216.25	206.28	213.00	524,242
29 Apr 21	215.19000 -7.47	223.79	210.34	222.25	609,052
28 Apr 21	222.66000 -1.59	226.92	213.00	219.57	340,598
27 Apr 21	224.25000 -0.83	230.71	223.00	227.80	322,357
26 Apr 21	225.08000 +5.82	225.25	217.00	218.99	402,528
23 Apr 21	219.25999 +1.89	223.00	215.69	215.69	392,340
22 Apr 21	217.37000 +0.00	224.00	213.20	219.50	492,842
21 Apr 21	217.37000 +8.75	217.87	202.65	204.43	425,139
20 Apr 21	208.62000 -3.41	214.00	203.41	209.50	693,089
19 Apr 21	212.03000 -4.14	217.96	204.46	209.94	695,472
16 Apr 21	216.17000 -12.04	228.00	214.05	227.90	684,330
15 Apr 21	228.21001 +6.77	233.60	224.59	227.36	433,607
14 Apr 21	221.44000 -11.26	235.98	220.49	234.25	592,618
13 Apr 21	232.70000 +6.04	238.83	227.83	229.00	566,220
12 Apr 21	226.66000 +0.01	228.35	220.09	223.75	348,408
09 Apr 21	226.64999 -2.45	228.80	221.00	226.70	380,111
08 Apr 21	229.10001 +10.14	231.12	219.27	225.10	549,907
07 Apr 21	218.96001 -3.62	226.55	217.06	219.31	342,373
06 Apr 21	222.58000 +4.96	228.07	212.73	212.73	412,332
05 Apr 21	217.62000 -7.46	232.01	212.39	230.66	576,439
01 Apr 21	225.08000 +7.90	232.26	219.60	225.65	704,192
31 Mar 21	217.17999 +16.72	220.80	204.38	205.65	886,740
30 Mar 21	200.46001 +7.69	200.75	183.91	191.05	656,315
29 Mar 21	192.77000 -9.11	203.40	189.51	199.00	677,269
26 Mar 21	201.88000 -1.44	209.64	192.20	205.78	692,167
25 Mar 21	203.32001 +0.44	205.82	190.54	194.75	986,030
24 Mar 21	202.88000 -17.90	223.41	201.88	223.41	811,835
23 Mar 21	220.78000 -4.72	229.50	219.00	225.87	400,420
22 Mar 21	225.50000 +0.57	229.00	219.00	226.20	585,091
19 Mar 21	224.92999 +8.87	227.09	212.00	215.50	831,919
18 Mar 21	216.06000 -22.83	233.63	214.15	233.15	1,112,886
17 Mar 21	238.89000 +2.19	243.41	225.21	226.73	651,271
16 Mar 21	236.70000 -4.61	252.00	229.02	243.04	902,896
15 Mar 21	241.31000 -2.57	247.00	238.00	246.01	635,261
12 Mar 21	243.88000 -1.99	244.89	226.03	231.00	762,656
11 Mar 21	245.87000 +16.18	251.63	237.68	244.00	1,297,421
10 Mar 21	229.69000 +0.39	248.50	225.74	241.53	1,515,344
09 Mar 21	229.30000 +32.89	231.30	211.60	215.96	1,286,187
08 Mar 21	196.41000 -21.67	231.92	195.82	225.00	1,697,471
05 Mar 21	218.08000 -7.82	232.88	195.32	229.11	2,030,174
04 Mar 21	225.89999 -17.09	253.23	214.30	250.60	2,230,341
03 Mar 21	242.99001 -36.45	270.81	239.01	269.50	1,702,111
02 Mar 21	279.44000 -10.30	294.81	279.42	290.00	806,902
01 Mar 21	289.73999 +19.77	292.38	277.06	279.50	1,239,702
26 Feb 21	269.97000 +5.91	277.67	255.04	271.67	983,685
25 Feb 21	264.06000 -15.42	289.62	259.44	277.00	1,097,390
24 Feb 21	279.48001 +3.31	283.33	266.75	277.00	881,731
23 Feb 21	276.17001 -2.02	278.99	235.05	259.23	2,154,463
22 Feb 21	278.19000 -40.51	304.55	275.00	300.00	2,144,401
19 Feb 21	318.70001 +15.58	325.89	304.40	310.00	1,374,220
18 Feb 21	303.12000 -3.14	305.52	286.03	301.52	1,670,517
17 Feb 21	306.26001 -13.78	316.76	296.43	310.24	1,500,364
16 Feb 21	320.04001 -3.06	336.00	310.00	332.29	1,371,620
12 Feb 21	323.10001 +20.19	324.46	298.95	307.50	1,404,202
11 Feb 21	302.91000 +21.02	308.22	283.50	286.52	1,426,534
10 Feb 21	281.89001 -4.98	298.37	273.00	297.39	1,248,579
09 Feb 21	286.87000 +7.37	293.45	280.00	280.00	978,726
08 Feb 21	279.50000 +5.21	286.45	273.66	277.67	1,061,434
05 Feb 21	274.29001 +12.28	274.47	258.01	267.45	1,259,017
04 Feb 21	262.01001 +19.48	279.71	237.09	245.42	3,568,206
03 Feb 21	242.53000 +9.17	244.78	233.33	239.99	1,101,047
02 Feb 21	233.36000 +7.48	235.06	225.79	230.89	938,987
01 Feb 21	225.88000 +19.37	225.98	209.00	212.00	960,379
29 Jan 21	206.50999 -11.09	219.88	203.00	215.33	1,239,092
28 Jan 21	217.60001 +8.84	224.09	206.21	211.29	1,088,800
27 Jan 21	208.75999 -5.85	216.72	199.02	206.86	1,439,087
26 Jan 21	214.61000 -21.00	233.00	214.17	231.17	2,063,578
25 Jan 21	235.61000 -8.14	251.64	225.14	247.75	1,377,005
22 Jan 21	243.75000 +2.08	247.96	238.63	239.01	596,804
21 Jan 21	241.67000 +4.58	244.45	236.41	239.14	804,781
20 Jan 21	237.09000 -3.19	244.79	232.81	243.36	1,147,931
19 Jan 21	240.28000 -26.85	260.00	229.79	258.00	2,583,055
15 Jan 21	267.13000 -2.92	285.56	262.51	284.00	1,441,621
14 Jan 21	270.04999 +15.63	273.51	254.90	256.83	1,215,295
13 Jan 21	254.42000 +0.56	257.66	250.10	253.86	659,485
12 Jan 21	253.86000 +21.67	259.78	238.00	238.94	1,401,443
11 Jan 21	232.19000 +2.19	237.11	216.27	223.48	853,602
08 Jan 21	230.00000 +9.50	236.38	222.93	226.46	1,036,228
07 Jan 21	220.50000 +9.89	221.30	212.90	212.90	890,905
06 Jan 21	210.61000 -3.82	215.38	204.00	205.30	903,076
05 Jan 21	214.42999 +15.68	215.18	198.00	198.19	965,815
04 Jan 21	198.75000 +3.65	202.45	192.81	197.38	988,584
31 Dec 20	195.10001 -10.31	206.40	192.63	206.00	1,301,231
30 Dec 20	205.41000 +7.43	207.83	195.96	200.00	883,657
29 Dec 20	197.98000 +3.83	200.69	190.81	199.21	873,121
28 Dec 20	194.14999 -17.41	217.78	191.81	216.00	1,801,356
24 Dec 20	211.56000 -4.72	217.62	208.01	216.93	396,531
23 Dec 20	216.28000 -7.10	227.97	212.19	225.61	770,231
22 Dec 20	223.38000 +1.51	228.49	213.29	224.16	976,650
21 Dec 20	221.87000 +12.58	228.21	207.61	209.98	1,552,800
18 Dec 20	209.28999 +4.67	213.50	200.68	205.00	1,169,966
17 Dec 20	204.62000 +2.61	205.13	196.72	202.59	871,305
16 Dec 20	202.00999 -3.84	204.79	190.29	198.54	1,270,660
15 Dec 20	205.85001 -0.74	210.75	203.61	206.00	599,825
14 Dec 20	206.59000 +5.20	207.79	202.49	203.06	810,203
11 Dec 20	201.39000 +1.70	205.39	195.03	200.26	677,126
10 Dec 20	199.69000 +8.93	200.41	181.03	184.00	1,097,044
09 Dec 20	190.75999 -6.15	200.98	187.25	199.00	864,741
08 Dec 20	196.91000 -3.59	200.00	191.01	200.00	1,215,232
07 Dec 20	200.50000 -4.42	205.54	200.11	203.50	826,564
04 Dec 20	204.92000 -2.08	209.27	203.51	207.90	594,758
03 Dec 20	207.00000 +7.11	210.33	201.21	202.95	947,006
02 Dec 20	199.89000 +3.00	202.02	187.21	193.60	743,546
01 Dec 20	196.89000 -3.44	203.89	193.06	203.50	854,203
30 Nov 20	200.33000 -5.37	210.00	188.53	208.00	1,449,162
27 Nov 20	205.70000 +2.41	211.36	201.00	210.00	800,639
25 Nov 20	203.28999 +8.55	205.00	195.62	197.00	688,813
24 Nov 20	194.74001 -5.26	200.11	187.09	200.11	969,514
23 Nov 20	200.00000 +7.55	201.47	191.54	194.20	1,106,016
20 Nov 20	192.45000 +12.57	193.34	180.38	181.99	1,340,808
19 Nov 20	179.88000 -2.97	189.88	176.78	185.00	1,185,165
18 Nov 20	182.85001 +0.88	184.88	178.60	181.25	1,333,546
17 Nov 20	181.97000 +3.97	184.50	175.00	177.50	1,141,935
16 Nov 20	178.00000 +4.70	178.04	166.16	166.33	1,620,751
13 Nov 20	173.30000 +8.20	177.98	167.05	167.22	2,143,647
12 Nov 20	165.10001 +4.40	166.23	157.02	161.10	1,571,531
11 Nov 20	160.70000 +24.12	161.89	142.00	142.01	2,772,370
10 Nov 20	136.58000 -17.49	155.10	129.21	154.52	3,407,045
09 Nov 20	154.07001 -34.93	181.08	152.99	178.63	5,006,645
06 Nov 20	189.00000 +13.46	191.15	171.10	179.70	2,472,470
05 Nov 20	175.53999 +16.13	181.05	160.10	166.39	3,492,635
04 Nov 20	159.41000 +1.70	167.81	157.16	161.47	1,401,389
03 Nov 20	157.71001 +6.34	158.15	149.00	152.46	832,708
02 Nov 20	151.37000 +4.95	152.22	147.00	148.00	942,871
30 Oct 20	146.42000 -6.95	152.00	143.38	149.90	1,214,483
29 Oct 20	153.37000 -6.71	161.95	148.02	161.68	1,504,252
28 Oct 20	160.08000 +11.49	163.27	140.70	149.87	2,623,720
27 Oct 20	148.59000 -6.66	159.46	146.21	157.78	1,122,349
26 Oct 20	155.25000 -3.64	162.60	151.46	156.68	927,890
23 Oct 20	158.89000 -0.33	160.00	155.77	159.74	723,311
22 Oct 20	159.22000 -1.32	165.34	155.11	162.37	963,127
21 Oct 20	160.53999 -16.46	179.20	158.06	177.23	1,924,296
20 Oct 20	177.00000 -2.24	183.46	175.28	181.93	848,160
19 Oct 20	179.24001 +5.86	184.99	175.00	176.26	1,373,309
16 Oct 20	173.38000 +1.71	180.85	173.06	175.23	837,388
15 Oct 20	171.67000 -3.68	172.84	164.08	168.14	967,578
14 Oct 20	175.35001 -1.65	183.94	169.97	180.47	1,712,196
13 Oct 20	177.00000 +10.90	177.93	167.00	167.40	1,232,290
12 Oct 20	166.10001 +4.55	174.42	164.74	168.61	1,355,025
09 Oct 20	161.55000 +6.31	163.51	154.10	156.91	904,447
08 Oct 20	155.24001 +2.69	156.24	151.31	154.50	1,559,266
07 Oct 20	152.55000 -1.81	157.18	151.83	155.46	1,230,084
06 Oct 20	154.36000 -3.56	161.56	151.14	158.50	841,334
05 Oct 20	157.92000 +4.91	158.74	152.18	158.20	848,816
02 Oct 20	153.00999 +3.24	158.71	146.00	146.07	1,452,958
01 Oct 20	149.77000 +10.79	152.67	140.18	141.64	1,322,078
30 Sep 20	138.98000 -2.40	143.16	136.28	140.33	923,026
29 Sep 20	141.38000 -1.28	145.95	137.68	143.16	802,658
28 Sep 20	142.66000 +7.26	143.84	135.00	139.18	803,271
25 Sep 20	135.39999 +9.52	136.19	126.50	127.66	676,670
24 Sep 20	125.88000 -7.62	131.29	125.49	129.60	1,005,211
23 Sep 20	133.50000 +0.43	142.79	132.08	133.07	1,472,144
22 Sep 20	133.07001 +6.55	133.59	122.50	127.50	867,689
21 Sep 20	126.52000 +3.09	126.71	115.73	121.21	929,259
18 Sep 20	123.43000 -0.06	126.49	119.60	125.58	969,551
17 Sep 20	123.49000 -3.84	124.76	116.52	124.00	985,560
16 Sep 20	127.33000 +0.42	131.39	126.19	127.40	939,243
15 Sep 20	126.91000 +0.21	128.74	124.08	128.63	734,777
14 Sep 20	126.70000 +2.24	129.66	124.50	129.09	754,672
11 Sep 20	124.46000 -0.09	131.09	123.68	127.90	1,169,947
10 Sep 20	124.55000 +5.74	129.55	120.12	120.12	2,261,558
09 Sep 20	118.81000 +11.35	119.65	109.46	112.09	1,151,246
08 Sep 20	107.46000 -3.82	113.57	104.11	109.87	1,215,846
04 Sep 20	111.28000 -5.31	120.94	103.13	120.00	1,810,806
03 Sep 20	116.59000 -0.45	120.42	105.70	112.01	3,453,801
02 Sep 20	117.04000 -8.27	125.29	105.25	124.49	2,533,263
01 Sep 20	125.31000 +4.66	127.32	122.41	123.90	1,380,789
31 Aug 20	120.65000 +6.36	121.50	113.78	116.00	686,933
28 Aug 20	114.29000 +0.46	116.00	112.43	113.00	353,270
27 Aug 20	113.83000 -3.95	118.41	111.00	117.81	652,201
26 Aug 20	117.78000 +0.82	120.36	116.76	118.66	643,418
25 Aug 20	116.96000 +3.87	117.80	110.70	113.02	508,215
24 Aug 20	113.09000 -4.91	121.30	110.51	120.92	1,088,588
21 Aug 20	118.00000 -3.97	119.22	115.65	118.00	1,473,381
20 Aug 20	121.97000 +7.94	123.61	114.00	114.46	1,378,260
19 Aug 20	114.03000 -1.90	117.47	112.44	116.47	625,625
18 Aug 20	115.93000 +4.77	116.19	111.37	113.11	807,245
17 Aug 20	111.16000 +3.76	112.75	107.80	108.17	631,939
14 Aug 20	107.40000 -2.60	110.51	106.24	110.00	361,460
13 Aug 20	110.00000 +4.87	112.30	106.07	106.07	857,480
12 Aug 20	105.13000 +0.26	107.30	104.01	104.92	446,508
11 Aug 20	104.87000 -1.13	109.20	102.42	104.44	827,921
10 Aug 20	106.00000 -2.89	116.02	105.35	116.00	1,013,440
07 Aug 20	108.89000 -11.17	116.62	105.15	115.87	1,927,605
06 Aug 20	120.06000 -2.81	126.33	117.24	125.50	961,149
05 Aug 20	122.87000 +18.65	124.80	115.00	115.00	2,272,757
04 Aug 20	104.22000 +2.05	104.32	99.39	103.79	837,319
03 Aug 20	102.17000 +8.74	105.96	94.62	95.00	1,226,354
31 Jul 20	93.43000 +1.86	93.87	91.00	93.23	400,473
30 Jul 20	91.57000 +0.18	92.80	90.82	91.00	1,030,956
29 Jul 20	91.39000 +2.85	91.79	87.65	90.16	524,104
28 Jul 20	88.54000 +3.20	91.06	84.08	84.19	722,999
27 Jul 20	85.34000 +4.65	86.19	81.41	81.62	636,839
24 Jul 20	80.69000 -1.10	81.60	76.19	80.37	459,473
23 Jul 20	81.79000 -4.14	88.03	79.04	86.46	581,589
22 Jul 20	85.93000 +1.28	87.25	84.73	85.27	272,351
21 Jul 20	84.65000 -2.89	89.99	84.25	89.90	646,576
20 Jul 20	87.54000 +7.35	89.15	80.76	80.87	1,010,288
17 Jul 20	80.19000 -0.40	81.34	78.07	78.91	654,600
16 Jul 20	80.59000 -1.96	83.36	79.08	80.83	498,500
15 Jul 20	82.55000 -0.07	84.30	79.08	84.17	545,800
14 Jul 20	82.62000 +3.25	83.00	75.65	78.73	679,500
13 Jul 20	79.37000 -5.19	88.00	78.20	85.97	989,300
10 Jul 20	84.56000 -0.90	86.40	83.08	86.24	484,300
09 Jul 20	85.46000 +2.92	86.05	83.28	83.86	881,200
08 Jul 20	82.54000 +0.07	84.99	81.28	84.00	1,399,700
07 Jul 20	82.47000 +4.12	84.00	78.65	78.65	989,200
06 Jul 20	78.35000 +1.85	80.85	76.58	77.00	839,800
02 Jul 20	76.50000 +1.30	77.97	73.75	75.95	764,600
01 Jul 20	75.20000 +1.38	76.00	71.88	74.47	730,100
30 Jun 20	73.82000 +3.23	75.19	69.91	71.00	758,500
29 Jun 20	70.59000 -1.85	72.46	68.12	71.90	482,400
26 Jun 20	72.44000 -1.57	75.60	70.31	74.02	623,281
25 Jun 20	74.01000 +4.63	76.37	69.41	69.44	1,139,595
24 Jun 20	69.38000 +0.36	69.93	65.33	67.99	541,260
23 Jun 20	69.02000 -2.35	72.96	68.25	72.47	505,838
22 Jun 20	71.37000 +4.62	73.41	66.90	67.83	901,331
19 Jun 20	66.75000 -1.54	69.41	65.91	69.20	756,179
18 Jun 20	68.29000 +5.98	69.10	63.02	63.86	1,325,942
17 Jun 20	62.31000 -1.22	65.78	61.67	64.78	477,179
16 Jun 20	63.53000 -0.44	66.31	62.31	66.16	711,774
15 Jun 20	63.97000 +3.89	65.69	59.60	60.75	1,011,496
12 Jun 20	60.08000 -0.22	61.80	59.54	61.00	437,353
11 Jun 20	60.30000 -0.89	61.50	58.02	58.29	588,877
10 Jun 20	61.19000 +0.97	61.50	59.05	59.29	597,083
09 Jun 20	60.22000 +0.13	62.50	59.86	60.00	652,835
08 Jun 20	60.09000 -3.80	62.57	57.75	62.00	1,345,278
05 Jun 20	63.89000 -3.38	66.96	62.35	64.94	758,895
04 Jun 20	67.27000 -3.10	70.25	64.21	69.76	625,489
03 Jun 20	70.37000 +0.76	73.50	69.32	70.00	761,756
02 Jun 20	69.61000 +1.04	69.74	65.89	69.00	538,350
01 Jun 20	68.57000 +3.45	68.68	62.62	63.68	713,118
29 May 20	65.12000 +4.38	66.10	60.60	60.98	1,849,119
28 May 20	60.74000 +2.59	62.91	56.51	57.29	562,123
27 May 20	58.15000 -4.21	60.40	52.50	59.38	1,281,057
26 May 20	62.36000 +2.58	63.48	60.59	60.85	604,725
22 May 20	59.78000 -1.14	61.80	58.87	60.71	550,170
21 May 20	60.92000 -4.83	65.29	59.12	64.86	1,084,837
20 May 20	65.75000 +2.45	66.74	63.88	65.00	559,572
19 May 20	63.30000 +4.15	63.72	59.44	60.69	658,432
18 May 20	59.15000 +0.11	65.86	58.56	62.63	1,084,741
15 May 20	59.04000 +2.04	59.80	56.47	56.47	906,852
14 May 20	57.00000 +2.46	57.00	52.50	52.57	578,140
13 May 20	54.54000 -0.02	55.60	49.28	54.00	904,920
12 May 20	54.56000 +2.32	55.88	51.01	54.00	950,993
11 May 20	52.24000 +3.43	52.24	48.72	49.97	924,510
08 May 20	48.81000 +2.39	49.94	47.23	47.82	1,235,537
07 May 20	46.42000 +1.41	54.00	45.77	49.51	2,116,481
06 May 20	45.01000 +2.78	46.25	42.66	42.98	1,220,737
05 May 20	42.23000 -0.02	42.90	39.60	42.85	849,004
04 May 20	42.25000 +2.74	42.71	38.65	39.25	927,795
01 May 20	39.51000 +0.28	40.36	36.91	37.25	852,945
30 Apr 20	39.23000 -2.72	41.49	38.81	41.40	444,557
29 Apr 20	41.95000 +2.76	42.98	39.64	40.00	619,700
28 Apr 20	39.19000 +1.25	40.23	37.39	37.48	537,488
27 Apr 20	37.94000 +0.24	38.56	37.37	38.10	511,050
24 Apr 20	37.70000 +1.61	38.99	36.16	36.19	535,613
23 Apr 20	36.09000 -0.87	37.84	35.87	37.27	476,124
22 Apr 20	36.96000 +2.02	37.48	34.37	34.37	743,483
21 Apr 20	34.94000 -1.34	37.60	33.36	36.44	690,284
20 Apr 20	36.28000 +4.29	37.30	31.50	31.50	1,290,680
17 Apr 20	31.99000 +1.52	31.99	29.68	31.11	422,203
16 Apr 20	30.47000 -1.04	32.63	30.13	32.49	514,618
15 Apr 20	31.51000 +1.16	31.65	29.11	30.21	508,986
14 Apr 20	30.35000 +0.49	31.58	29.52	30.53	579,219
13 Apr 20	29.86000 -0.55	30.40	28.77	30.39	194,443
09 Apr 20	30.41000 +0.10	31.11	28.25	29.55	562,938
08 Apr 20	30.31000 +6.88	30.33	25.50	25.50	1,353,576
07 Apr 20	23.43000 -0.34	25.06	23.03	24.73	368,381
06 Apr 20	23.77000 +0.83	25.20	23.27	23.55	440,581
03 Apr 20	22.94000 -1.30	24.50	22.52	23.84	295,432
02 Apr 20	24.24000 +0.01	25.24	23.20	24.15	415,085
01 Apr 20	24.23000 -0.94	25.31	23.18	23.37	387,097
31 Mar 20	25.17000 +0.69	25.56	24.39	24.48	157,802
30 Mar 20	24.48000 -1.87	26.70	24.32	25.97	203,824
27 Mar 20	26.35000 +1.32	26.98	23.00	23.85	432,239
26 Mar 20	25.03000 +1.00	25.12	23.59	24.03	294,444
25 Mar 20	24.03000 -0.08	25.76	23.33	24.00	257,907
24 Mar 20	24.11000 +0.87	25.87	23.12	25.18	214,374
23 Mar 20	23.24000 +1.55	23.45	20.66	21.79	361,449
20 Mar 20	21.69000 -1.63	26.29	21.00	24.26	381,146
19 Mar 20	23.32000 +0.40	35.00	21.20	24.57	957,493
18 Mar 20	22.92000 -0.49	23.37	20.42	21.90	368,322
17 Mar 20	23.41000 +1.06	24.12	22.89	23.00	401,084
16 Mar 20	22.35000 -3.65	25.00	21.97	25.00	696,765
13 Mar 20	26.00000 +2.18	26.00	24.50	24.82	361,996
12 Mar 20	23.82000 -3.34	28.09	23.79	25.37	476,026
11 Mar 20	27.16000 -2.39	29.19	27.08	29.18	351,746
10 Mar 20	29.55000 +1.68	29.60	27.79	28.50	206,261
09 Mar 20	27.87000 -2.77	29.46	25.60	28.90	328,287
06 Mar 20	30.64000 -1.36	31.98	29.44	31.60	316,833
05 Mar 20	32.00000 -0.93	32.99	31.65	32.23	360,193
04 Mar 20	32.93000 +0.93	33.00	31.66	33.00	345,926
03 Mar 20	32.00000 -2.34	34.49	31.32	34.49	452,490
02 Mar 20	34.34000 +2.86	34.42	31.26	31.73	255,645
28 Feb 20	31.48000 -0.58	31.90	30.11	31.09	369,005
27 Feb 20	32.06000 -0.84	32.47	31.08	31.99	383,460
26 Feb 20	32.90000 +0.90	33.39	32.00	32.00	286,788
25 Feb 20	32.00000 -0.76	33.47	31.63	32.73	394,945
24 Feb 20	32.76000 -0.95	32.99	31.07	31.72	372,736
21 Feb 20	33.71000 -1.40	34.51	31.21	33.41	588,287
20 Feb 20	35.11000 +5.11	35.13	30.75	31.10	2,003,057
19 Feb 20	30.00000 +2.00	31.85	28.70	30.76	2,268,892
18 Feb 20	28.00000 +0.10	28.00	26.76	27.67	429,252
14 Feb 20	27.90000 +0.55	27.90	26.42	27.00	240,415
13 Feb 20	27.35000 +0.35	27.74	26.34	26.99	217,732
12 Feb 20	27.00000 +0.89	27.66	25.56	25.94	189,214
11 Feb 20	26.11000 -0.26	26.71	25.55	26.28	116,857
10 Feb 20	26.37000 +0.65	27.16	25.50	25.50	134,958
07 Feb 20	25.72000 +0.32	25.95	25.01	25.33	105,561
06 Feb 20	25.40000 -0.19	25.65	24.59	25.47	188,881
05 Feb 20	25.59000 -0.85	26.64	25.31	26.64	145,606
04 Feb 20	26.44000 +0.85	26.44	25.12	25.83	128,101
03 Feb 20	25.59000 -0.50	26.92	25.28	25.99	198,227
31 Jan 20	26.09000 +0.49	26.09	25.33	25.73	154,159
30 Jan 20	25.60000 -0.01	25.77	25.21	25.76	101,441
29 Jan 20	25.61000 +0.01	25.77	25.17	25.72	125,546
28 Jan 20	25.60000 +0.09	26.17	25.28	25.76	162,514
27 Jan 20	25.51000 -0.48	25.80	25.00	25.75	170,724
24 Jan 20	25.99000 -0.26	26.80	25.46	26.41	183,797
23 Jan 20	26.25000 -0.68	27.13	25.86	26.83	240,574
22 Jan 20	26.93000 -1.03	28.00	26.46	28.00	299,619
21 Jan 20	27.96000 +1.01	27.96	26.62	26.87	290,948
17 Jan 20	26.95000 +0.50	27.50	26.47	26.66	247,761
16 Jan 20	26.45000 +0.76	26.58	25.94	25.94	109,275
15 Jan 20	25.69000 +0.19	26.38	25.45	25.51	185,907
14 Jan 20	25.50000 -0.37	25.90	25.00	25.90	73,515
13 Jan 20	25.87000 +1.07	26.04	24.68	24.92	293,767
10 Jan 20	24.80000 +0.41	24.86	23.38	24.44	212,757
09 Jan 20	24.39000 -0.63	26.07	24.11	25.05	274,334
08 Jan 20	25.02000 +0.78	25.14	23.50	24.05	427,880
07 Jan 20	24.24000 +0.74	24.43	23.03	23.60	221,371
06 Jan 20	23.50000 +0.31	23.97	22.83	23.19	265,423
03 Jan 20	23.19000 +0.29	23.70	22.59	22.70	180,115
02 Jan 20	22.90000 -0.60	24.00	22.30	24.00	298,685
31 Dec 19	23.50000 +0.32	23.94	23.01	23.40	171,664
30 Dec 19	23.18000 -1.81	24.90	22.95	24.76	526,080
27 Dec 19	24.99000 +1.60	25.30	23.42	23.48	226,621
26 Dec 19	23.39000 +1.06	23.71	22.36	22.56	249,851
24 Dec 19	22.33000 -0.97	23.73	22.16	23.39	145,354
23 Dec 19	23.30000 -1.38	24.74	23.30	24.61	247,588
20 Dec 19	24.68000 +1.07	24.86	23.20	23.70	325,908
19 Dec 19	23.61000 +0.72	23.63	22.68	22.70	356,144
18 Dec 19	22.89000 +0.39	23.13	22.25	22.66	114,466
17 Dec 19	22.50000 -0.40	22.95	22.21	22.50	137,794
16 Dec 19	22.90000 -0.40	23.18	22.23	22.50	417,413
13 Dec 19	23.30000 +1.15	23.68	22.18	22.18	307,923
12 Dec 19	22.15000 +0.55	22.30	21.03	21.41	201,928
11 Dec 19	21.60000 +0.06	21.97	20.87	21.66	229,932
10 Dec 19	21.54000 +1.34	21.65	20.20	20.20	526,605
09 Dec 19	20.20000 -0.60	20.80	19.32	20.60	352,161
06 Dec 19	20.80000 -0.54	22.05	20.61	21.27	169,633
05 Dec 19	21.34000 -0.17	22.11	20.76	21.45	123,673
04 Dec 19	21.51000 -0.50	22.24	21.32	22.24	165,762
03 Dec 19	22.01000 -0.53	22.01	20.81	22.00	272,773
02 Dec 19	22.54000 -0.47	23.25	21.03	23.10	287,029
29 Nov 19	23.01000 -0.18	23.25	22.01	23.20	77,110
27 Nov 19	23.19000 +0.48	23.20	22.63	22.77	91,068
26 Nov 19	22.71000 +0.21	22.75	21.86	22.59	97,110
25 Nov 19	22.50000 +0.40	22.79	21.95	22.41	174,995
22 Nov 19	22.10000 +0.10	22.54	21.50	21.77	86,725
21 Nov 19	22.00000 +0.04	22.00	20.66	21.97	163,505
20 Nov 19	21.96000 -0.36	22.55	21.76	22.55	339,482
19 Nov 19	22.32000 +0.39	22.90	21.66	22.15	179,498
18 Nov 19	21.93000 -0.10	22.36	21.07	22.27	203,845
15 Nov 19	22.03000 -0.74	23.07	21.71	23.03	149,119
14 Nov 19	22.77000 +0.17	24.24	21.93	23.50	419,533
13 Nov 19	22.60000 +0.82	23.75	21.31	23.00	567,859
12 Nov 19	21.78000 -0.27	22.50	21.18	21.63	137,028
11 Nov 19	22.05000 +0.02	22.41	21.00	22.15	169,275
08 Nov 19	22.03000 -0.07	22.33	21.81	22.26	112,514
07 Nov 19	22.10000 -0.54	22.54	21.89	22.54	149,419
06 Nov 19	22.64000 +0.34	22.90	22.21	22.30	108,343
05 Nov 19	22.30000 +0.14	22.58	21.79	22.36	56,305
04 Nov 19	22.16000 +0.78	22.66	21.47	21.74	141,447
01 Nov 19	21.38000 -1.23	23.07	21.22	22.87	75,113
31 Oct 19	22.61000 +0.05	23.20	22.23	22.74	124,287
30 Oct 19	22.56000 -1.75	24.50	22.56	24.38	113,929
29 Oct 19	24.31000 -0.28	24.74	23.41	24.50	148,208
28 Oct 19	24.59000 +0.71	24.59	24.00	24.24	207,395
25 Oct 19	23.88000 +1.07	24.25	22.90	23.15	174,718
24 Oct 19	22.81000 +1.16	23.25	21.70	21.81	295,595
23 Oct 19	21.65000 +0.68	21.80	20.85	21.15	127,924
22 Oct 19	20.97000 +0.36	21.24	20.72	20.78	66,412
21 Oct 19	20.61000 +0.11	20.72	20.20	20.45	31,705
18 Oct 19	20.50000 -1.02	21.55	20.25	21.55	92,321
17 Oct 19	21.52000 +0.37	21.60	20.97	21.13	59,452
16 Oct 19	21.15000 +0.15	21.49	20.64	21.00	90,148
15 Oct 19	21.00000 +0.20	21.02	20.15	20.71	63,012
14 Oct 19	20.80000 +0.15	20.95	20.13	20.64	71,758
11 Oct 19	20.65000 -0.04	20.87	20.31	20.65	92,551
10 Oct 19	20.69000 +0.06	20.80	20.28	20.50	58,921
09 Oct 19	20.63000 -0.57	21.31	20.50	21.15	116,126
08 Oct 19	21.20000 -0.39	21.58	20.90	21.26	106,562
07 Oct 19	21.59000 +0.94	21.75	20.35	20.66	222,674
04 Oct 19	20.65000 +0.62	20.67	19.33	20.08	86,238
03 Oct 19	20.03000 +1.19	20.06	18.48	18.73	230,861
02 Oct 19	18.84000 +0.19	19.39	18.46	18.55	179,866
01 Oct 19	18.65000 -0.05	19.35	18.50	18.58	120,156
30 Sep 19	18.70000 +0.45	18.78	17.96	18.11	190,407
27 Sep 19	18.25000 -0.19	18.40	17.75	18.28	113,861
26 Sep 19	18.44000 +0.29	18.55	17.29	18.14	129,461
25 Sep 19	18.15000 +0.47	18.17	17.11	17.50	355,890
24 Sep 19	17.68000 -0.48	18.30	17.53	18.30	176,210
23 Sep 19	18.16000 -0.40	18.56	17.83	18.56	178,396
20 Sep 19	18.56000 -0.50	19.43	18.25	19.10	167,215
19 Sep 19	19.06000 -1.11	20.02	18.96	20.02	145,606
18 Sep 19	20.17000 -0.91	21.40	19.80	21.40	128,489
17 Sep 19	21.08000 +0.36	21.48	20.55	21.10	119,979
16 Sep 19	20.72000 +1.45	20.78	19.10	19.10	207,646
13 Sep 19	19.27000 -0.13	19.70	18.75	19.42	106,510
12 Sep 19	19.40000 +0.16	19.78	19.01	19.39	150,705
11 Sep 19	19.24000 -1.23	20.60	18.90	20.58	471,520
10 Sep 19	20.47000 -0.45	20.81	20.10	20.81	444,814
09 Sep 19	20.92000 -0.71	22.13	20.86	21.78	707,248
06 Sep 19	21.63000 -0.03	22.03	21.40	21.74	130,271
05 Sep 19	21.66000 -0.61	22.73	21.48	22.46	107,124
04 Sep 19	22.27000 -0.17	22.91	22.15	22.61	64,887
03 Sep 19	22.44000 -0.95	23.47	22.14	23.05	65,875
30 Aug 19	23.39000 -0.19	23.50	22.39	23.50	157,336
29 Aug 19	23.58000 +0.41	23.94	23.15	23.50	189,227
28 Aug 19	23.17000 +1.67	23.40	21.40	21.55	244,128
27 Aug 19	21.50000 -0.73	22.57	21.31	22.40	85,235
26 Aug 19	22.23000 -1.16	23.30	22.15	23.30	73,753
23 Aug 19	23.39000 -0.22	23.80	22.80	23.61	72,460
22 Aug 19	23.61000 -0.67	24.67	23.60	24.28	58,341
21 Aug 19	24.28000 +1.01	24.42	23.30	23.58	156,835
20 Aug 19	23.27000 +0.65	23.63	22.20	22.57	96,409
19 Aug 19	22.62000 +0.94	22.68	21.70	21.70	55,488
16 Aug 19	21.68000 +0.32	22.10	21.20	21.20	69,643
15 Aug 19	21.36000 -0.05	21.63	21.00	21.17	108,332
14 Aug 19	21.41000 -0.36	21.93	21.10	21.93	245,004
13 Aug 19	21.77000 -0.61	22.66	21.00	22.50	321,870
12 Aug 19	22.38000 -0.08	23.60	21.81	23.00	272,507
09 Aug 19	22.46000 -2.20	25.18	22.21	24.75	362,132
08 Aug 19	24.66000 -2.19	27.99	24.06	27.96	800,695
07 Aug 19	26.85000 +2.28	27.06	24.20	24.50	341,153
06 Aug 19	24.57000 +1.32	24.57	23.60	23.70	149,791
05 Aug 19	23.25000 -2.09	24.94	23.00	24.94	271,832
02 Aug 19	25.34000 -0.54	25.86	24.82	25.58	268,061
01 Aug 19	25.88000 +0.48	26.24	25.10	25.66	194,548
31 Jul 19	25.40000 +0.54	25.85	24.90	25.85	99,583
30 Jul 19	24.86000 -0.39	25.35	24.50	25.35	110,761
29 Jul 19	25.25000 +0.05	25.50	24.56	25.50	82,746
26 Jul 19	25.20000 -0.57	25.96	25.10	25.81	81,878
25 Jul 19	25.77000 +0.18	26.38	25.60	25.93	169,056
24 Jul 19	25.59000 +0.75	25.86	24.62	24.84	151,139
23 Jul 19	24.84000 -0.26	25.40	24.52	25.25	122,859
22 Jul 19	25.10000 +0.22	25.19	24.36	24.83	180,442
19 Jul 19	24.88000 +0.54	25.17	24.51	24.51	195,712
18 Jul 19	24.34000 +0.37	24.41	23.70	23.79	243,944
17 Jul 19	23.97000 +0.19	24.25	23.69	23.69	170,380
16 Jul 19	23.78000 +0.22	24.13	23.37	23.69	207,094
15 Jul 19	23.56000 +0.08	24.49	22.96	23.60	401,630
12 Jul 19	23.48000 +0.33	23.81	22.14	23.18	583,363
11 Jul 19	23.15000 -1.41	24.92	23.08	24.42	415,239
10 Jul 19	24.56000 -1.72	26.31	24.46	26.21	676,256
09 Jul 19	26.28000 +0.18	26.75	26.00	26.21	284,634
08 Jul 19	26.10000 -1.15	27.30	25.61	27.14	589,676
05 Jul 19	27.25000 -0.02	27.46	27.10	27.37	186,396
03 Jul 19	27.27000 -0.16	27.89	27.01	27.71	246,984
02 Jul 19	27.43000 -0.07	27.70	27.07	27.35	213,990
01 Jul 19	27.50000 -2.20	30.33	26.80	29.79	884,179
28 Jun 19	29.70000 +0.91	29.88	28.77	28.91	447,232
27 Jun 19	28.79000 -0.21	30.95	28.27	29.06	826,656
26 Jun 19	29.00000 -0.02	29.95	28.94	29.95	339,751
25 Jun 19	29.02000 -0.21	30.46	28.05	29.57	974,726
24 Jun 19	29.23000 +1.48	29.32	27.07	28.00	857,621
21 Jun 19	27.75000 -0.28	29.00	27.57	27.59	1,005,385
20 Jun 19	28.03000 -0.64	29.40	27.82	29.30	1,378,079
19 Jun 19	28.67000 -2.48	31.80	28.25	31.80	1,902,031
18 Jun 19	31.15000 -3.23	35.92	31.04	35.26	3,274,039
17 Jun 19	34.38000 +2.89	34.88	31.54	32.81	3,789,132
14 Jun 19	31.49000 -8.41	44.25	31.49	41.64	10,275,750
13 Jun 19	39.90000 +0.00	41.68	25.55	26.00	22,046,020