FUNDMANAGER.co.uk

PagerDuty Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	16.93000 +0.24	16.97	16.61	16.86	1,269,432
19 Oct 26	16.69000 +0.53	16.75	16.14	16.14	1,211,646
16 Oct 26	16.16000 -1.09	17.55	15.97	17.39	1,696,449
15 Oct 26	17.25000 +0.61	17.30	16.56	16.56	2,033,936
14 Oct 26	16.64000 -0.04	16.77	16.33	16.59	1,379,820
13 Oct 26	16.68000 +0.44	16.83	16.08	16.15	1,540,656
12 Oct 26	16.24000 +0.08	16.57	16.07	16.40	1,342,995
09 Oct 26	16.16000 +0.36	16.26	15.81	15.90	1,549,933
08 Oct 26	15.80000 +0.43	15.86	15.39	15.45	2,018,931
07 Oct 26	15.37000 -0.07	15.62	15.32	15.50	2,347,340
06 Oct 26	15.44000 -0.15	15.87	15.28	15.71	1,200,076
05 Oct 26	15.59000 +0.25	15.62	15.19	15.26	1,444,811
02 Oct 26	15.34000 -0.24	15.86	15.24	15.58	1,194,460
01 Oct 26	15.58000 +0.48	15.71	15.24	15.40	1,741,518
30 Sep 26	15.10000 +0.15	15.56	14.93	14.96	3,590,004
29 Sep 26	14.95000 +0.47	14.98	14.33	14.40	1,663,008
28 Sep 26	14.48000 +0.10	14.60	13.88	14.04	1,280,589
25 Sep 26	14.38000 -0.57	14.85	14.35	14.82	1,670,571
24 Sep 26	14.95000 +0.12	15.05	14.48	14.76	1,930,385
23 Sep 26	14.83000 +0.35	14.95	14.30	14.30	1,763,906
22 Sep 26	14.48000 +0.02	14.75	14.06	14.70	1,495,429
21 Sep 26	14.46000 +0.46	14.46	14.09	14.22	1,064,779
18 Sep 26	14.00000 -0.44	14.52	13.95	14.30	2,903,998
17 Sep 26	14.44000 -0.04	14.73	14.19	14.38	1,098,172
16 Sep 26	14.48000 -0.03	14.64	14.27	14.40	1,075,026
15 Sep 26	14.51000 -0.33	14.91	14.45	14.50	1,228,374
14 Sep 26	14.84000 +0.75	14.85	14.18	14.35	2,048,135
11 Sep 26	14.09000 +0.34	14.18	13.59	13.63	1,307,589
10 Sep 26	13.75000 +0.17	13.81	13.38	13.51	1,263,639
09 Sep 26	13.58000 +0.26	13.58	13.21	13.45	1,511,018
08 Sep 26	13.32000 -0.30	13.40	13.01	13.40	1,780,215
04 Sep 26	13.62000 -0.48	13.88	13.51	13.88	1,593,828
03 Sep 26	14.10000 +0.33	14.31	13.81	14.06	1,415,609
02 Sep 26	13.77000 -0.27	14.12	13.48	14.00	1,860,611
01 Sep 26	14.04000 -0.10	14.17	13.63	13.91	1,905,214
31 Aug 26	14.14000 +0.31	14.43	13.55	13.58	2,833,797
28 Aug 26	13.83000 +1.20	14.19	13.01	13.09	3,676,326
27 Aug 26	12.63000 +0.44	12.82	12.44	12.45	1,743,636
26 Aug 26	12.19000 -0.06	12.38	11.75	11.75	1,196,101
25 Aug 26	12.25000 -0.15	12.41	12.04	12.24	1,098,613
24 Aug 26	12.40000 +0.08	12.47	12.19	12.28	1,245,397
21 Aug 26	12.32000 +0.20	12.50	11.93	12.10	2,195,686
20 Aug 26	12.12000 -0.05	12.38	12.00	12.11	797,426
19 Aug 26	12.17000 +0.31	12.30	11.77	11.77	989,261
18 Aug 26	11.86000 +0.16	12.03	11.75	11.80	984,386
17 Aug 26	11.70000 -0.20	11.82	11.43	11.63	905,879
14 Aug 26	11.90000 -0.19	12.41	11.76	12.41	1,184,806
13 Aug 26	12.09000 +0.73	12.10	11.21	11.46	1,417,323
12 Aug 26	11.36000 -0.51	11.81	11.35	11.66	827,517
11 Aug 26	11.87000 -0.01	12.07	11.66	11.85	1,210,935
10 Aug 26	11.88000 +0.19	11.97	11.49	11.49	869,500
07 Aug 26	11.69000 +0.59	11.83	11.36	11.39	1,006,654
06 Aug 26	11.10000 -0.12	11.19	10.65	10.76	883,928
05 Aug 26	11.22000 -0.07	11.39	11.01	11.34	1,026,402
04 Aug 26	11.29000 +0.19	11.31	10.89	10.89	1,321,857
03 Aug 26	11.10000 +0.52	11.19	10.78	10.89	1,437,937
31 Jul 26	10.58000 +0.21	10.60	10.17	10.17	1,413,227
30 Jul 26	10.37000 -0.39	10.54	9.98	10.51	1,500,428
29 Jul 26	10.76000 +0.45	10.86	10.36	10.36	1,563,222
28 Jul 26	10.31000 +0.55	10.45	9.82	9.90	1,528,516
27 Jul 26	9.76000 +0.68	9.93	9.29	9.36	1,159,400
24 Jul 26	9.08000 +0.45	9.14	8.77	8.83	1,072,101
23 Jul 26	8.63000 -0.19	8.94	8.55	8.92	1,905,997
22 Jul 26	8.82000 -0.57	9.40	8.81	9.37	1,883,378
21 Jul 26	9.39000 -0.95	9.95	9.34	9.75	1,899,960
20 Jul 26	10.34000 +0.04	10.59	10.10	10.14	921,015
17 Jul 26	10.30000 -0.35	10.73	10.27	10.45	1,290,732
16 Jul 26	10.65000 -0.10	10.95	10.48	10.88	1,874,479
15 Jul 26	10.75000 -0.24	11.23	10.56	11.06	1,507,562
14 Jul 26	10.99000 +0.15	11.29	10.08	10.11	2,326,550
13 Jul 26	10.84000 +0.51	11.00	10.26	10.33	1,514,275
10 Jul 26	10.33000 -0.13	10.82	10.17	10.70	1,382,668
09 Jul 26	10.46000 +0.42	10.50	9.57	9.79	1,785,108
08 Jul 26	10.04000 -0.24	10.22	9.82	9.97	1,419,428
07 Jul 26	10.28000 +0.33	10.50	9.99	10.18	1,689,982
06 Jul 26	9.95000 -0.03	10.11	9.69	9.86	1,595,629
02 Jul 26	9.98000 -0.05	10.15	9.72	9.97	1,737,619
01 Jul 26	10.03000 +0.38	10.30	9.88	9.88	2,142,779
30 Jun 26	9.65000 +0.27	9.67	9.10	9.16	1,858,930
29 Jun 26	9.38000 +0.29	9.52	9.10	9.25	1,600,676
26 Jun 26	9.09000 +0.53	9.09	8.64	8.64	2,582,187
25 Jun 26	8.56000 -0.31	8.87	8.53	8.68	1,322,555
24 Jun 26	8.87000 +0.38	8.95	8.38	8.49	1,811,342
23 Jun 26	8.49000 +0.25	8.57	8.25	8.25	2,808,590
22 Jun 26	8.24000 -0.24	8.80	8.14	8.44	2,454,294
18 Jun 26	8.48000 -0.14	8.75	8.32	8.55	3,902,936
17 Jun 26	8.62000 -0.20	8.81	8.49	8.70	2,541,683
16 Jun 26	8.82000 -0.15	9.35	8.80	8.98	2,445,257
15 Jun 26	8.97000 +0.01	9.21	8.89	9.16	2,118,798
12 Jun 26	8.96000 +0.19	9.02	8.49	8.68	1,343,040
11 Jun 26	8.77000 -0.03	8.85	8.44	8.59	1,679,539
10 Jun 26	8.80000 +0.06	8.89	8.40	8.51	1,533,924
09 Jun 26	8.74000 -0.30	9.02	8.46	9.00	1,487,306
08 Jun 26	9.04000 -0.21	9.23	8.91	9.16	1,771,694
05 Jun 26	9.25000 -0.25	9.69	9.19	9.61	1,892,322
04 Jun 26	9.50000 +0.20	9.81	9.15	9.53	1,956,666
03 Jun 26	9.30000 -0.84	9.96	9.05	9.94	2,573,223
02 Jun 26	10.14000 -0.55	10.31	9.81	10.28	2,825,883
01 Jun 26	10.69000 +0.74	10.70	9.98	10.22	4,271,798
29 May 26	9.95000 +2.51	10.02	8.69	9.33	8,850,692
28 May 26	7.44000 +0.25	7.66	7.19	7.33	2,562,405
27 May 26	7.19000 +0.00	7.36	7.10	7.11	1,175,680
26 May 26	7.19000 -0.01	7.32	7.00	7.09	1,175,548
22 May 26	7.20000 +0.15	7.38	7.05	7.10	1,303,325
21 May 26	7.05000 -0.11	7.08	6.81	6.92	1,624,903
20 May 26	7.16000 +0.27	7.17	6.60	6.77	1,557,173
19 May 26	6.89000 -0.06	7.26	6.77	7.16	1,606,819
18 May 26	6.95000 +0.18	7.09	6.68	6.68	1,884,097
15 May 26	6.77000 +0.04	6.91	6.70	6.80	1,551,872
14 May 26	6.73000 +0.06	6.89	6.56	6.66	1,653,216
13 May 26	6.67000 -0.08	6.76	6.41	6.69	2,187,851
12 May 26	6.75000 -0.15	6.93	6.64	6.67	2,138,844
11 May 26	6.90000 -0.39	7.36	6.82	7.18	1,657,723
08 May 26	7.29000 -0.12	7.38	7.01	7.18	1,912,898
07 May 26	7.41000 +0.56	7.76	7.04	7.04	2,555,920
06 May 26	6.85000 -0.36	7.15	6.82	7.15	1,478,012
05 May 26	7.21000 -0.21	7.43	7.16	7.37	1,357,417
04 May 26	7.42000 +0.07	7.56	7.23	7.36	2,130,026
01 May 26	7.35000 +0.70	7.43	6.85	6.88	2,392,831
30 Apr 26	6.65000 +0.00	6.67	6.38	6.51	1,400,820
29 Apr 26	6.65000 -0.07	6.67	6.48	6.62	1,088,522
28 Apr 26	6.72000 -0.02	7.14	6.68	6.77	1,956,011
27 Apr 26	6.74000 -0.39	7.09	6.66	6.92	2,911,530
24 Apr 26	7.13000 +0.97	7.14	6.19	6.19	5,812,548
23 Apr 26	6.16000 -0.55	6.51	6.12	6.45	1,502,935
22 Apr 26	6.71000 +0.15	6.72	6.51	6.58	1,445,822
21 Apr 26	6.56000 +0.04	6.92	6.45	6.52	1,951,069
20 Apr 26	6.52000 +0.20	6.56	6.25	6.30	1,953,338
17 Apr 26	6.32000 -0.09	6.60	6.29	6.56	2,077,554
16 Apr 26	6.41000 +0.09	6.56	6.32	6.46	2,225,462
15 Apr 26	6.32000 +0.50	6.33	5.90	5.97	3,021,897
14 Apr 26	5.82000 -0.24	6.26	5.76	6.12	6,770,707
13 Apr 26	6.06000 +0.33	6.08	5.71	5.76	2,263,938
10 Apr 26	5.73000 -0.34	6.16	5.70	6.10	2,425,646
09 Apr 26	6.07000 -0.17	6.18	5.82	6.12	3,405,199
08 Apr 26	6.24000 -0.18	6.70	6.17	6.66	2,479,304
07 Apr 26	6.42000 -0.17	6.68	6.38	6.58	2,380,173
06 Apr 26	6.59000 +0.19	6.64	6.36	6.40	1,787,381
02 Apr 26	6.40000 +0.08	6.43	6.14	6.26	1,861,389
01 Apr 26	6.32000 +0.11	6.37	6.05	6.24	2,189,352
31 Mar 26	6.21000 +0.06	6.34	6.09	6.19	2,199,254
30 Mar 26	6.15000 +0.14	6.30	6.02	6.02	1,898,382
27 Mar 26	6.01000 -0.30	6.24	5.91	6.21	2,512,413
26 Mar 26	6.31000 -0.02	6.52	6.22	6.27	2,369,301
25 Mar 26	6.33000 -0.16	6.70	6.18	6.63	2,400,878
24 Mar 26	6.49000 -0.60	7.01	6.47	7.00	3,604,963
23 Mar 26	7.09000 +0.17	7.11	6.76	6.92	2,649,609
20 Mar 26	6.92000 +0.02	6.95	6.72	6.83	3,684,348
19 Mar 26	6.90000 -0.07	7.19	6.76	6.95	3,493,200
18 Mar 26	6.97000 +0.07	7.02	6.78	6.78	3,558,281
17 Mar 26	6.90000 -0.04	7.23	6.88	6.93	2,746,165
16 Mar 26	6.94000 -0.13	7.33	6.91	7.11	4,531,758
13 Mar 26	7.07000 -0.20	7.40	6.15	6.15	6,137,937
12 Mar 26	7.27000 -0.10	7.70	7.20	7.35	4,488,013
11 Mar 26	7.37000 -0.26	7.83	7.28	7.75	2,896,600
10 Mar 26	7.63000 -0.25	7.86	7.41	7.81	2,486,215
09 Mar 26	7.88000 -0.10	7.99	7.64	7.81	2,950,142
06 Mar 26	7.98000 +0.22	8.06	7.48	7.73	3,005,310
05 Mar 26	7.76000 +0.14	7.92	7.64	7.64	4,076,490
04 Mar 26	7.62000 +0.23	7.70	7.37	7.40	2,536,296
03 Mar 26	7.39000 +0.24	7.59	6.91	6.99	3,798,196
02 Mar 26	7.15000 +0.09	7.17	6.92	6.93	3,469,702
27 Feb 26	7.06000 -0.02	7.07	6.74	6.89	3,327,142
26 Feb 26	7.08000 +0.34	7.29	6.80	6.86	4,117,208
25 Feb 26	6.74000 +0.35	6.78	6.32	6.42	6,401,725
24 Feb 26	6.39000 +0.14	6.52	6.20	6.24	4,447,429
23 Feb 26	6.25000 -0.32	6.51	6.18	6.41	3,773,245
20 Feb 26	6.57000 -0.12	7.10	6.53	6.69	4,817,867
19 Feb 26	6.69000 -0.26	6.97	6.68	6.81	2,889,973
18 Feb 26	6.95000 +0.09	7.14	6.72	6.80	4,469,848
17 Feb 26	6.86000 -0.08	7.14	6.68	7.04	3,642,591
13 Feb 26	6.94000 +0.16	7.20	6.80	6.97	6,492,409
12 Feb 26	6.78000 -0.33	7.28	6.67	7.16	4,337,271
11 Feb 26	7.11000 -0.71	7.81	7.06	7.79	5,006,460
10 Feb 26	7.82000 +0.00	8.07	7.76	7.93	3,787,416
09 Feb 26	7.82000 -0.22	7.99	7.78	7.92	2,826,255
06 Feb 26	8.04000 +0.14	8.19	7.72	8.07	3,751,810
05 Feb 26	7.90000 -0.79	8.83	7.87	8.52	4,189,010
04 Feb 26	8.69000 -0.23	9.03	8.47	8.73	4,056,538
03 Feb 26	8.92000 -1.46	10.26	8.70	10.26	7,486,348
02 Feb 26	10.38000 -0.22	10.80	10.35	10.66	3,889,953
30 Jan 26	10.60000 +0.09	10.68	10.43	10.55	1,963,499
29 Jan 26	10.51000 -0.25	10.65	10.41	10.60	2,209,761
28 Jan 26	10.76000 -0.21	11.09	10.75	11.02	1,730,060
27 Jan 26	10.97000 -0.32	11.40	10.90	11.38	1,527,373
26 Jan 26	11.29000 +0.12	11.52	11.05	11.17	1,567,862
23 Jan 26	11.17000 -0.04	11.35	11.11	11.19	1,551,902
22 Jan 26	11.21000 +0.44	11.29	10.80	10.82	2,965,236
21 Jan 26	10.77000 -0.20	11.06	10.66	10.94	2,431,079
20 Jan 26	10.97000 -0.25	11.24	10.93	11.00	2,909,477
16 Jan 26	11.22000 -0.60	11.78	11.22	11.78	2,905,496
15 Jan 26	11.82000 -0.12	11.99	11.79	11.83	2,522,517
14 Jan 26	11.94000 +0.07	12.12	11.82	11.87	2,490,598
13 Jan 26	11.87000 -0.39	12.32	11.83	12.30	2,167,671
12 Jan 26	12.26000 -0.08	12.41	12.17	12.30	1,395,888
09 Jan 26	12.34000 -0.33	12.75	12.31	12.63	2,004,601
08 Jan 26	12.67000 -0.08	12.74	12.39	12.65	2,042,361
07 Jan 26	12.75000 +0.25	12.77	12.28	12.42	1,727,730
06 Jan 26	12.50000 +0.39	12.51	12.06	12.06	2,134,127
05 Jan 26	12.11000 -0.28	12.42	12.07	12.20	2,665,684
02 Jan 26	12.39000 -0.72	13.06	12.31	13.05	1,743,730
31 Dec 25	13.11000 -0.24	13.45	13.08	13.27	1,219,391
30 Dec 25	13.35000 -0.18	13.45	13.22	13.42	1,674,652
29 Dec 25	13.53000 +0.37	13.56	13.04	13.11	1,876,535
26 Dec 25	13.16000 +0.12	13.31	12.96	12.99	1,286,983
24 Dec 25	13.04000 +0.21	13.06	12.75	12.84	710,657
23 Dec 25	12.83000 -0.21	13.02	12.69	12.98	1,083,199
22 Dec 25	13.04000 +0.21	13.11	12.75	12.75	1,106,301
19 Dec 25	12.83000 -0.14	13.05	12.78	12.99	1,904,267
18 Dec 25	12.97000 +0.16	13.04	12.83	12.97	1,298,343
17 Dec 25	12.81000 -0.07	13.24	12.77	12.85	1,443,134
16 Dec 25	12.88000 +0.19	12.94	12.55	12.69	1,665,342
15 Dec 25	12.69000 -0.31	13.05	12.69	12.99	1,418,153
12 Dec 25	13.00000 -0.03	13.14	12.93	13.05	1,302,694
11 Dec 25	13.03000 -0.10	13.21	12.95	13.13	1,634,666
10 Dec 25	13.13000 -0.01	13.30	12.77	13.19	2,229,338
09 Dec 25	13.14000 +0.54	13.20	12.56	12.56	2,613,447
08 Dec 25	12.60000 +0.32	12.66	12.30	12.34	2,672,285
05 Dec 25	12.28000 +0.27	12.31	11.96	11.98	2,200,003
04 Dec 25	12.01000 -0.06	12.18	11.89	12.08	1,897,154
03 Dec 25	12.07000 +0.34	12.09	11.64	11.72	3,348,121
02 Dec 25	11.73000 -0.09	11.89	11.55	11.62	3,449,758
01 Dec 25	11.82000 -0.18	12.02	11.73	11.73	4,227,470
28 Nov 25	12.00000 +0.36	12.06	11.64	11.66	3,470,634
26 Nov 25	11.64000 -3.54	13.02	11.13	12.95	18,642,522
25 Nov 25	15.18000 +0.32	15.36	14.93	14.98	3,051,229
24 Nov 25	14.86000 -0.04	14.96	14.77	14.93	2,274,528
21 Nov 25	14.90000 +0.20	15.12	14.47	14.71	2,249,393
20 Nov 25	14.70000 -0.14	15.19	14.65	14.98	1,747,625
19 Nov 25	14.84000 -0.25	14.99	14.76	14.92	1,557,053
18 Nov 25	15.09000 +0.23	15.16	14.73	14.76	1,606,386
17 Nov 25	14.86000 -0.58	15.40	14.84	15.36	1,807,700
14 Nov 25	15.44000 -0.15	15.68	15.25	15.28	1,114,015
13 Nov 25	15.59000 -0.40	16.07	15.49	15.91	1,420,603
12 Nov 25	15.99000 -0.12	16.32	15.94	16.15	1,266,769
11 Nov 25	16.11000 +0.40	16.13	15.60	15.71	1,097,253
10 Nov 25	15.71000 +0.22	15.75	15.46	15.60	1,313,962
07 Nov 25	15.49000 +0.37	15.49	14.84	15.00	2,338,021
06 Nov 25	15.12000 -0.20	15.42	15.09	15.33	1,788,293
05 Nov 25	15.32000 +0.10	15.40	15.21	15.29	1,576,015
04 Nov 25	15.22000 -0.89	15.91	15.20	15.62	1,491,022
03 Nov 25	16.11000 +0.05	16.26	15.83	15.99	1,312,672
31 Oct 25	16.06000 +0.31	16.13	15.74	15.79	2,089,904
30 Oct 25	15.75000 -0.01	16.00	15.58	15.63	1,045,390
29 Oct 25	15.76000 -0.41	16.19	15.70	16.10	1,917,255
28 Oct 25	16.17000 -0.04	16.27	16.05	16.23	1,204,399
27 Oct 25	16.21000 +0.04	16.40	16.16	16.34	1,739,600
24 Oct 25	16.17000 +0.16	16.26	15.99	16.26	1,700,855
23 Oct 25	16.01000 +0.09	16.06	15.86	15.88	1,222,105
22 Oct 25	15.92000 -0.21	16.19	15.80	16.08	1,734,652
21 Oct 25	16.13000 +0.30	16.23	15.71	15.84	1,629,579
20 Oct 25	15.83000 +0.31	16.03	15.61	15.63	1,712,488
17 Oct 25	15.52000 -0.21	15.88	15.48	15.58	1,285,066
16 Oct 25	15.73000 -0.08	16.16	15.50	15.97	1,215,234
15 Oct 25	15.81000 +0.00	15.99	15.72	15.99	1,571,265
14 Oct 25	15.81000 -0.30	16.23	15.71	15.86	1,829,168
13 Oct 25	16.11000 -0.04	16.21	15.85	16.15	1,676,910
10 Oct 25	16.15000 -0.20	16.44	15.76	16.34	3,862,269
09 Oct 25	16.35000 +0.02	16.77	16.10	16.72	1,821,735
08 Oct 25	16.33000 +0.69	16.56	15.61	15.72	2,697,656
07 Oct 25	15.64000 -0.34	15.99	15.50	15.96	1,865,714
06 Oct 25	15.98000 -0.05	16.21	15.77	16.18	1,737,523
03 Oct 25	16.03000 -0.44	16.75	15.99	16.41	1,808,712
02 Oct 25	16.47000 +0.16	16.56	16.23	16.40	1,948,656
01 Oct 25	16.31000 -0.21	16.84	16.14	16.40	1,543,182
30 Sep 25	16.52000 -0.11	16.91	16.28	16.60	2,506,262
29 Sep 25	16.63000 +0.50	16.72	16.07	16.28	1,859,661
26 Sep 25	16.13000 -0.07	16.21	15.88	16.14	1,223,526
25 Sep 25	16.20000 -0.03	16.24	15.84	15.84	1,290,824
24 Sep 25	16.23000 +0.19	16.23	15.95	16.07	1,228,560
23 Sep 25	16.04000 -0.25	16.38	15.96	16.29	1,832,086
22 Sep 25	16.29000 -0.03	16.67	16.13	16.30	1,500,564
19 Sep 25	16.32000 -0.11	16.56	16.23	16.30	2,712,446
18 Sep 25	16.43000 +0.51	16.45	16.11	16.17	1,749,176
17 Sep 25	15.92000 -0.03	16.40	15.81	15.99	1,494,893
16 Sep 25	15.95000 -0.03	16.15	15.74	16.00	1,931,569
15 Sep 25	15.98000 -0.46	16.66	15.91	16.50	1,611,550
12 Sep 25	16.44000 -0.14	16.67	16.13	16.65	2,335,740
11 Sep 25	16.58000 +0.64	16.63	15.99	15.99	1,822,303
10 Sep 25	15.94000 -0.70	16.64	15.91	16.57	1,848,728
09 Sep 25	16.64000 -0.53	17.29	16.47	17.11	3,005,845
08 Sep 25	17.17000 +0.70	17.23	16.33	16.50	2,878,268
05 Sep 25	16.47000 -0.10	16.83	16.17	16.55	2,392,521
04 Sep 25	16.57000 +0.98	16.66	15.13	15.13	5,827,700
03 Sep 25	15.59000 -0.53	16.09	14.40	15.92	5,840,991
02 Sep 25	16.12000 -0.62	16.61	15.67	16.50	4,248,370
29 Aug 25	16.74000 -0.18	17.19	16.65	17.14	1,538,155
28 Aug 25	16.92000 -0.03	17.29	16.80	17.09	2,397,004
27 Aug 25	16.95000 +0.77	16.99	16.25	16.30	2,362,985
26 Aug 25	16.18000 -0.15	16.56	16.10	16.41	2,206,373
25 Aug 25	16.33000 -0.39	16.86	16.30	16.75	1,458,816
22 Aug 25	16.72000 +0.93	16.76	15.85	15.95	2,762,199
21 Aug 25	15.79000 -0.24	15.93	15.50	15.90	2,037,382
20 Aug 25	16.03000 -0.07	16.20	15.87	16.04	2,461,283
19 Aug 25	16.10000 +0.12	16.24	15.71	16.20	3,148,134
18 Aug 25	15.98000 +0.21	16.12	15.71	15.82	1,893,270
15 Aug 25	15.77000 +0.29	15.89	15.53	15.60	2,158,890
14 Aug 25	15.48000 -0.58	16.66	15.37	16.53	3,923,405
13 Aug 25	16.06000 +0.66	16.49	15.57	15.68	5,366,395
12 Aug 25	15.40000 -0.09	15.82	15.25	15.61	2,188,251
11 Aug 25	15.49000 +0.03	15.97	15.45	15.57	1,918,582
08 Aug 25	15.46000 -0.13	15.72	15.08	15.68	2,390,520
07 Aug 25	15.59000 -0.61	16.49	15.05	16.49	1,782,229
06 Aug 25	16.20000 +0.62	16.22	15.50	15.61	1,396,654
05 Aug 25	15.58000 -0.12	16.00	15.51	16.00	1,080,086
04 Aug 25	15.70000 +0.25	15.94	15.44	15.55	1,629,980
01 Aug 25	15.45000 -0.67	16.10	15.37	15.90	2,511,674
31 Jul 25	16.12000 -0.19	16.34	15.97	16.25	2,025,853
30 Jul 25	16.31000 -0.10	16.57	16.17	16.48	1,700,320
29 Jul 25	16.41000 -0.42	17.01	16.02	16.92	2,945,895
28 Jul 25	16.83000 +1.11	17.45	16.53	17.12	5,428,958
25 Jul 25	15.72000 +1.01	18.00	14.64	14.81	9,223,831
24 Jul 25	14.71000 -0.05	14.80	14.44	14.69	1,220,326
23 Jul 25	14.76000 +0.12	14.93	14.52	14.65	575,926
22 Jul 25	14.64000 +0.02	14.90	14.59	14.68	838,260
21 Jul 25	14.62000 +0.00	14.85	14.60	14.76	802,599
18 Jul 25	14.62000 -0.03	14.73	14.45	14.73	937,818
17 Jul 25	14.65000 -0.15	14.95	14.53	14.83	1,563,092
16 Jul 25	14.80000 +0.17	14.93	14.55	14.75	1,670,979
15 Jul 25	14.63000 -0.33	15.15	14.54	15.05	1,272,594
14 Jul 25	14.96000 +0.09	15.06	14.63	14.83	1,486,339
11 Jul 25	14.87000 -0.95	15.79	14.80	15.71	1,402,345
10 Jul 25	15.82000 -0.14	16.00	15.55	16.00	1,987,491
09 Jul 25	15.96000 -0.11	16.14	15.69	16.08	1,108,947
08 Jul 25	16.07000 +0.33	16.17	15.71	15.81	1,506,453
07 Jul 25	15.74000 -0.25	16.18	15.59	15.94	1,794,475
03 Jul 25	15.99000 +0.27	16.12	15.73	15.84	1,265,761
02 Jul 25	15.72000 +0.12	15.81	15.42	15.57	1,809,943
01 Jul 25	15.60000 +0.32	15.67	15.09	15.19	1,874,138
30 Jun 25	15.28000 +0.05	15.46	15.13	15.31	1,329,012
27 Jun 25	15.23000 +0.33	15.26	14.77	14.98	2,020,255
26 Jun 25	14.90000 +0.45	15.12	14.35	14.50	1,672,800
25 Jun 25	14.45000 +0.07	14.61	14.28	14.41	1,441,102
24 Jun 25	14.38000 +0.30	14.47	14.10	14.19	979,931
23 Jun 25	14.08000 +0.16	14.10	13.69	13.92	1,463,984
20 Jun 25	13.92000 -0.35	14.45	13.90	14.29	1,904,033
18 Jun 25	14.27000 -0.25	14.66	14.20	14.52	2,558,903
17 Jun 25	14.52000 -0.16	14.76	14.40	14.51	869,870
16 Jun 25	14.68000 +0.30	14.78	14.31	14.52	1,697,294
13 Jun 25	14.38000 -0.61	14.82	14.26	14.75	1,545,604
12 Jun 25	14.99000 -0.23	15.31	14.92	15.17	945,596
11 Jun 25	15.22000 -0.61	16.10	15.22	16.10	1,395,661
10 Jun 25	15.83000 -0.24	16.30	15.78	16.13	1,341,589
09 Jun 25	16.07000 -0.27	16.49	15.93	16.49	1,437,434
06 Jun 25	16.34000 +0.96	16.38	15.40	15.72	2,672,765
05 Jun 25	15.38000 +0.18	15.92	15.14	15.22	2,086,143
04 Jun 25	15.20000 +0.28	15.29	14.87	14.93	1,505,353
03 Jun 25	14.92000 +0.62	14.98	14.13	14.31	1,584,090
02 Jun 25	14.30000 +0.04	14.54	14.02	14.34	1,749,043
30 May 25	14.26000 -1.84	15.01	13.94	14.98	4,339,004
29 May 25	16.10000 +0.10	16.18	15.76	16.14	2,017,801
28 May 25	16.00000 -0.20	16.33	15.93	16.22	1,172,148
27 May 25	16.20000 +0.28	16.25	16.06	16.25	856,960
23 May 25	15.92000 -0.12	16.05	15.68	15.75	671,499
22 May 25	16.04000 +0.29	16.16	15.72	15.74	655,874
21 May 25	15.75000 -0.52	16.15	15.65	15.98	935,458
20 May 25	16.27000 +0.14	16.30	15.98	16.13	920,364
19 May 25	16.13000 -0.72	16.66	16.12	16.53	869,136
16 May 25	16.85000 +0.07	16.94	16.65	16.79	891,390
15 May 25	16.78000 +0.05	16.86	16.52	16.56	634,282
14 May 25	16.73000 -0.27	17.23	16.64	17.04	1,465,907
13 May 25	17.00000 +0.29	17.03	16.67	16.71	926,778
12 May 25	16.71000 +0.80	16.87	16.26	16.75	1,215,301
09 May 25	15.91000 +0.24	16.00	15.61	15.77	1,268,449
08 May 25	15.67000 +0.36	15.87	15.41	15.53	633,682
07 May 25	15.31000 +0.25	15.35	15.00	15.22	725,949
06 May 25	15.06000 -0.08	15.23	14.72	14.89	1,404,468
05 May 25	15.14000 -0.33	15.69	15.12	15.35	795,800
02 May 25	15.47000 -0.08	15.84	15.36	15.71	805,480
01 May 25	15.55000 +0.04	15.79	15.43	15.64	1,267,488
30 Apr 25	15.51000 -0.22	15.59	15.22	15.49	2,068,416
29 Apr 25	15.73000 +0.03	15.90	15.66	15.67	1,103,023
28 Apr 25	15.70000 -0.05	15.99	15.61	15.76	1,073,277
25 Apr 25	15.75000 +0.07	15.77	14.91	15.59	1,281,182
24 Apr 25	15.68000 +0.62	15.69	15.09	15.13	944,220
23 Apr 25	15.06000 +0.09	15.94	15.04	15.58	968,910
22 Apr 25	14.97000 +0.52	15.03	14.63	14.71	937,326
21 Apr 25	14.45000 -0.29	14.62	14.30	14.57	1,015,344
17 Apr 25	14.74000 -0.35	15.20	14.65	15.07	1,343,708
16 Apr 25	15.09000 -0.37	15.48	14.87	15.17	1,009,901
15 Apr 25	15.46000 -0.05	15.83	15.36	15.43	677,048
14 Apr 25	15.51000 +0.04	15.92	15.25	15.87	699,426
11 Apr 25	15.47000 +0.12	15.69	14.83	15.41	1,439,001
10 Apr 25	15.35000 -1.20	16.32	15.01	16.21	1,245,367
09 Apr 25	16.55000 +1.97	16.67	14.46	14.46	2,563,142
08 Apr 25	14.58000 -0.40	15.53	14.40	15.49	1,404,646
07 Apr 25	14.98000 -0.58	16.15	14.48	14.90	1,827,119
04 Apr 25	15.56000 -1.43	16.59	15.36	16.48	2,508,253
03 Apr 25	16.99000 -1.32	17.66	16.87	17.49	1,827,950
02 Apr 25	18.31000 -0.07	18.51	18.00	18.16	1,013,793
01 Apr 25	18.38000 +0.11	18.41	17.85	18.30	692,402
31 Mar 25	18.27000 -0.50	18.45	18.03	18.45	941,254
28 Mar 25	18.77000 -0.25	18.97	18.33	18.94	1,148,679
27 Mar 25	19.02000 -0.34	19.43	18.97	19.32	838,951
26 Mar 25	19.36000 -0.24	19.68	19.15	19.66	854,038
25 Mar 25	19.60000 +0.26	19.70	19.38	19.46	1,074,346
24 Mar 25	19.34000 +0.45	19.44	18.90	19.08	1,120,116
21 Mar 25	18.89000 +0.04	19.15	18.55	18.61	1,763,057
20 Mar 25	18.85000 +0.01	19.03	18.59	18.60	873,445
19 Mar 25	18.84000 +0.33	19.06	18.23	18.23	1,548,552
18 Mar 25	18.51000 +0.45	18.62	17.65	17.94	1,920,455
17 Mar 25	18.06000 -0.32	18.50	17.81	18.20	1,815,755
14 Mar 25	18.38000 +2.77	18.45	16.51	16.52	4,365,841
13 Mar 25	15.61000 -0.64	16.17	15.49	16.09	2,152,767
12 Mar 25	16.25000 -0.21	16.69	16.22	16.62	1,019,175
11 Mar 25	16.46000 -0.43	17.06	16.35	16.76	1,363,425
10 Mar 25	16.89000 -0.61	17.53	16.86	17.27	1,185,367
07 Mar 25	17.50000 +0.23	17.75	17.00	17.23	1,904,819
06 Mar 25	17.27000 -0.42	17.68	17.13	17.43	970,325
05 Mar 25	17.69000 +0.19	17.80	17.19	17.45	978,746
04 Mar 25	17.50000 +0.13	17.64	17.03	17.07	1,085,934
03 Mar 25	17.37000 -0.35	18.08	17.31	17.87	1,214,838
28 Feb 25	17.72000 +0.18	17.80	17.31	17.48	939,573
27 Feb 25	17.54000 -0.34	18.12	17.47	17.85	1,064,054
26 Feb 25	17.88000 -0.08	18.15	17.80	17.91	673,544
25 Feb 25	17.96000 -0.07	18.18	17.55	18.08	1,466,600
24 Feb 25	18.03000 -0.08	18.19	17.64	18.18	795,864
21 Feb 25	18.11000 -0.19	18.50	17.95	18.50	1,139,886
20 Feb 25	18.30000 -0.16	18.40	17.94	18.37	724,954
19 Feb 25	18.46000 -0.61	18.93	18.42	18.90	737,623
18 Feb 25	19.07000 -0.23	19.42	18.75	19.30	916,277
14 Feb 25	19.30000 -0.20	19.75	19.19	19.50	835,309
13 Feb 25	19.50000 +0.24	19.53	19.04	19.47	580,331
12 Feb 25	19.26000 +0.48	19.41	18.50	18.52	1,030,049
11 Feb 25	18.78000 -0.30	19.10	18.64	18.87	607,734
10 Feb 25	19.08000 +0.03	19.37	19.00	19.34	994,065
07 Feb 25	19.05000 +0.02	19.43	18.84	19.37	653,456
06 Feb 25	19.03000 -0.16	19.29	18.91	19.23	624,788
05 Feb 25	19.19000 +0.33	19.21	18.67	18.87	659,207
04 Feb 25	18.86000 +0.10	19.02	18.52	18.95	708,336
03 Feb 25	18.76000 +0.24	18.78	17.98	18.12	1,063,340
31 Jan 25	18.52000 +0.07	19.00	18.47	18.68	1,006,784
30 Jan 25	18.45000 -0.93	18.91	18.26	18.70	1,466,915
29 Jan 25	19.38000 -0.30	19.75	19.17	19.65	751,312
28 Jan 25	19.68000 +0.52	20.00	19.14	19.14	1,010,748
27 Jan 25	19.16000 +0.28	19.98	18.46	18.59	1,115,047
24 Jan 25	18.88000 +0.22	19.03	18.63	18.73	744,990
23 Jan 25	18.66000 +0.13	18.77	18.33	18.40	639,007
22 Jan 25	18.53000 -0.17	18.88	18.48	18.79	519,109
21 Jan 25	18.70000 +0.40	18.83	18.35	18.45	597,934
17 Jan 25	18.30000 -0.36	18.98	18.19	18.98	541,511
16 Jan 25	18.66000 +0.29	18.68	18.13	18.35	630,681
15 Jan 25	18.37000 +0.04	19.00	18.36	18.90	766,528
14 Jan 25	18.33000 +0.55	18.43	17.79	17.87	855,651
13 Jan 25	17.78000 +0.17	17.83	17.23	17.44	1,363,724
10 Jan 25	17.61000 -0.10	17.68	17.01	17.21	1,115,614
08 Jan 25	17.71000 +0.19	17.73	17.21	17.32	806,275
07 Jan 25	17.52000 -0.32	18.16	17.31	17.83	1,230,082
06 Jan 25	17.84000 -0.34	18.40	17.71	18.13	1,185,853
03 Jan 25	18.18000 +0.18	18.23	17.77	18.03	864,162
02 Jan 25	18.00000 -0.26	18.52	17.80	18.51	1,170,873
31 Dec 24	18.26000 +0.26	18.55	18.05	18.23	1,184,252
30 Dec 24	18.00000 +0.17	18.07	17.44	17.69	984,390
27 Dec 24	17.83000 -0.49	18.23	17.75	18.20	985,151
26 Dec 24	18.32000 -0.11	18.48	18.15	18.30	823,548
24 Dec 24	18.43000 +0.04	18.47	18.26	18.39	427,281
23 Dec 24	18.39000 -0.10	18.61	18.25	18.50	995,520
20 Dec 24	18.49000 -0.16	18.72	18.34	18.34	2,400,977
19 Dec 24	18.65000 -0.37	19.36	18.60	19.25	1,977,996
18 Dec 24	19.02000 -0.58	20.00	18.80	19.66	1,358,593
17 Dec 24	19.60000 -0.62	20.05	19.44	20.00	841,400
16 Dec 24	20.22000 +0.04	20.57	19.92	20.09	962,200
13 Dec 24	20.18000 -0.08	20.20	19.84	20.16	749,444
12 Dec 24	20.26000 -0.01	20.38	19.94	20.16	784,754
11 Dec 24	20.27000 -0.07	20.55	19.83	19.95	1,123,685
10 Dec 24	20.34000 -0.41	21.03	20.16	20.49	1,276,679
09 Dec 24	20.75000 -0.52	21.65	20.51	21.48	955,849
06 Dec 24	21.27000 +0.28	21.35	20.79	21.19	994,718
05 Dec 24	20.99000 -0.57	21.69	20.98	21.69	1,850,003
04 Dec 24	21.56000 +0.33	21.64	21.07	21.47	2,170,127
03 Dec 24	21.23000 -0.42	21.54	20.85	21.47	2,745,756
02 Dec 24	21.65000 +0.41	21.86	21.28	21.30	1,441,844
29 Nov 24	21.24000 +0.23	21.56	20.95	21.21	816,945
27 Nov 24	21.01000 +0.10	21.98	19.65	21.76	1,667,458
26 Nov 24	20.91000 +0.26	21.00	20.42	20.51	1,933,730
25 Nov 24	20.65000 -0.02	21.29	20.52	21.00	1,649,109
22 Nov 24	20.67000 +0.83	20.82	19.89	19.93	911,316
21 Nov 24	19.84000 +1.00	19.90	18.92	18.93	749,924
20 Nov 24	18.84000 +0.15	18.98	18.60	18.87	470,509
19 Nov 24	18.69000 +0.21	18.77	18.26	18.26	525,247
18 Nov 24	18.48000 -0.17	18.87	18.33	18.87	850,048
15 Nov 24	18.65000 -0.95	19.74	18.62	19.74	1,054,764
14 Nov 24	19.60000 -0.44	20.08	19.57	20.08	729,490
13 Nov 24	20.04000 +0.31	20.56	19.71	19.71	807,067
12 Nov 24	19.73000 -0.68	20.22	19.72	20.14	895,202
11 Nov 24	20.41000 +0.52	20.83	20.10	20.14	962,476
08 Nov 24	19.89000 -0.36	20.30	19.82	19.93	659,598
07 Nov 24	20.25000 +0.40	20.35	19.93	19.99	844,254
06 Nov 24	19.85000 +0.88	20.00	19.56	19.87	1,193,715
05 Nov 24	18.97000 +0.55	19.01	18.37	18.37	555,875
04 Nov 24	18.42000 -0.05	18.52	18.16	18.32	554,504
01 Nov 24	18.47000 +0.41	18.60	18.03	18.22	486,307
31 Oct 24	18.06000 -0.37	18.67	18.04	18.37	503,646
30 Oct 24	18.43000 +0.05	19.12	18.33	18.38	747,475
29 Oct 24	18.38000 +0.11	18.59	18.15	18.15	530,959
28 Oct 24	18.27000 +0.31	18.49	18.09	18.11	465,319
25 Oct 24	17.96000 +0.04	18.28	17.89	18.11	416,434
24 Oct 24	17.92000 +0.30	18.26	17.74	17.74	505,494
23 Oct 24	17.62000 -0.59	18.16	17.56	18.07	684,617
22 Oct 24	18.21000 -0.59	18.79	18.21	18.56	521,939
21 Oct 24	18.80000 -0.20	19.02	18.54	18.87	619,925
18 Oct 24	19.00000 +0.23	19.05	18.74	18.84	1,051,481
17 Oct 24	18.77000 +0.27	18.80	18.43	18.56	488,710
16 Oct 24	18.50000 -0.18	18.77	18.48	18.72	514,466
15 Oct 24	18.68000 +0.02	18.79	18.42	18.51	451,231
14 Oct 24	18.66000 +0.39	18.66	18.12	18.33	495,147
11 Oct 24	18.27000 +0.15	18.55	17.92	17.98	672,031
10 Oct 24	18.12000 +0.05	18.20	17.64	17.74	900,233
09 Oct 24	18.07000 +0.16	18.42	17.81	17.87	589,985
08 Oct 24	17.91000 +0.11	18.02	17.72	17.80	889,685
07 Oct 24	17.80000 -0.25	17.97	17.63	17.97	872,809
04 Oct 24	18.05000 +0.42	18.06	17.63	17.89	760,161
03 Oct 24	17.63000 -0.34	17.85	17.36	17.55	717,745
02 Oct 24	17.97000 +0.28	18.14	17.59	17.67	589,829
01 Oct 24	17.69000 -0.86	18.49	17.60	18.41	1,211,258
30 Sep 24	18.55000 +0.07	18.73	18.31	18.31	662,581
27 Sep 24	18.48000 +0.34	18.66	18.24	18.42	496,151
26 Sep 24	18.14000 +0.36	18.20	17.73	18.09	569,242
25 Sep 24	17.78000 -0.17	18.24	17.75	17.84	667,381
24 Sep 24	17.95000 -0.25	18.41	17.94	18.34	827,711
23 Sep 24	18.20000 +0.14	18.59	17.97	18.13	911,148
20 Sep 24	18.06000 -0.11	18.38	17.87	18.13	1,401,622
19 Sep 24	18.17000 +0.65	18.56	18.04	18.16	1,089,603
18 Sep 24	17.52000 -0.15	18.07	17.38	17.52	1,337,916
17 Sep 24	17.67000 +0.09	18.02	17.64	17.75	702,482
16 Sep 24	17.58000 -0.23	17.98	17.44	17.81	621,437
13 Sep 24	17.81000 +0.41	18.04	17.44	17.53	863,371
12 Sep 24	17.40000 -0.26	17.82	17.32	17.75	607,091
11 Sep 24	17.66000 -0.03	17.75	17.30	17.56	684,145
10 Sep 24	17.69000 -0.08	17.78	17.34	17.78	782,284
09 Sep 24	17.77000 -0.01	18.05	17.59	17.85	1,059,553
06 Sep 24	17.78000 -0.83	19.04	17.77	18.74	1,286,103
05 Sep 24	18.61000 +0.53	18.61	17.94	18.29	2,290,137
04 Sep 24	18.08000 -0.21	18.42	16.46	17.17	3,571,205
03 Sep 24	18.29000 -1.49	19.85	18.25	19.60	2,482,623
30 Aug 24	19.78000 +0.01	20.02	19.42	19.94	759,467
29 Aug 24	19.77000 +0.31	19.95	19.56	19.76	631,950
28 Aug 24	19.46000 -0.34	19.75	19.08	19.64	708,306
27 Aug 24	19.80000 -0.34	20.07	19.66	19.95	380,422
26 Aug 24	20.14000 -0.03	20.43	20.00	20.23	712,726
23 Aug 24	20.17000 +1.21	20.21	18.99	19.18	1,197,163
22 Aug 24	18.96000 -0.72	19.73	18.96	19.71	566,624
21 Aug 24	19.68000 +0.35	19.69	19.31	19.44	619,364
20 Aug 24	19.33000 -0.32	19.74	19.25	19.61	571,022
19 Aug 24	19.65000 +0.44	19.66	19.19	19.27	693,167
16 Aug 24	19.21000 -0.22	19.50	18.97	19.33	1,042,529
15 Aug 24	19.43000 +0.61	19.54	19.18	19.30	1,435,005
14 Aug 24	18.82000 +0.00	18.90	18.52	18.86	730,943
13 Aug 24	18.82000 +0.74	18.82	18.06	18.15	1,013,551
12 Aug 24	18.08000 -0.32	18.60	18.05	18.58	681,457
09 Aug 24	18.40000 -0.14	18.75	18.32	18.61	649,289
08 Aug 24	18.54000 -0.22	19.11	18.48	19.07	824,275
07 Aug 24	18.76000 +0.36	19.46	18.72	18.86	870,837
06 Aug 24	18.40000 -0.31	18.84	18.31	18.84	992,832
05 Aug 24	18.71000 -0.74	19.27	18.10	18.22	1,095,779
02 Aug 24	19.45000 -0.56	19.68	18.80	19.07	1,256,238
01 Aug 24	20.01000 -0.92	21.10	19.88	20.90	1,175,043
31 Jul 24	20.93000 -0.94	21.94	20.90	21.94	863,774
30 Jul 24	21.87000 +0.39	22.02	21.58	21.63	1,053,823
29 Jul 24	21.48000 +0.43	21.49	20.82	21.16	930,686
26 Jul 24	21.05000 +0.09	21.20	20.67	21.20	1,273,627
25 Jul 24	20.96000 +0.72	21.57	20.39	20.43	1,338,171
24 Jul 24	20.24000 -0.60	21.23	20.15	20.76	883,415
23 Jul 24	20.84000 -0.01	21.78	20.81	20.87	1,022,928
22 Jul 24	20.85000 +0.62	20.87	19.97	20.24	888,275
19 Jul 24	20.23000 -0.01	20.57	19.95	20.28	977,493
18 Jul 24	20.24000 -1.53	21.95	20.18	21.59	1,442,443
17 Jul 24	21.77000 +1.01	22.01	20.40	20.48	1,712,280
16 Jul 24	20.76000 +0.14	20.98	20.54	20.68	1,126,362
15 Jul 24	20.62000 -0.73	21.54	20.55	21.43	1,244,725
12 Jul 24	21.35000 +0.36	21.49	20.94	21.11	2,059,049
11 Jul 24	20.99000 +0.48	21.37	20.63	20.90	1,018,312
10 Jul 24	20.51000 -0.47	21.12	20.17	21.00	1,219,131
09 Jul 24	20.98000 -0.50	21.46	20.90	21.42	745,353
08 Jul 24	21.48000 -0.31	21.93	21.35	21.60	1,250,631
05 Jul 24	21.79000 -0.28	22.19	21.77	22.07	674,449
03 Jul 24	22.07000 -0.07	22.51	21.92	21.92	484,672
02 Jul 24	22.14000 -0.62	23.03	22.12	22.87	752,366
01 Jul 24	22.76000 -0.17	23.11	22.54	22.92	1,071,824
28 Jun 24	22.93000 +0.17	23.12	22.70	22.83	2,027,058
27 Jun 24	22.76000 +0.35	22.86	21.87	22.36	1,085,060
26 Jun 24	22.41000 +0.52	22.50	21.75	21.81	879,621
25 Jun 24	21.89000 +0.23	22.08	21.61	21.69	994,956
24 Jun 24	21.66000 +0.26	21.87	21.24	21.24	930,565
21 Jun 24	21.40000 +0.49	21.43	20.77	20.99	1,292,710
20 Jun 24	20.91000 -0.19	21.25	20.78	21.00	1,254,804
18 Jun 24	21.10000 -0.29	21.47	21.04	21.27	885,417
17 Jun 24	21.39000 -0.19	21.67	21.03	21.42	978,823
14 Jun 24	21.58000 +0.60	21.74	20.78	20.99	1,397,782
13 Jun 24	20.98000 +0.16	21.03	20.38	21.00	1,504,727
12 Jun 24	20.82000 +0.56	22.13	20.73	21.61	1,739,485
11 Jun 24	20.26000 +0.19	20.27	19.79	19.94	824,989
10 Jun 24	20.07000 +0.36	20.17	19.36	19.54	693,251
07 Jun 24	19.71000 -0.09	19.92	19.42	19.46	763,341
06 Jun 24	19.80000 +0.38	19.91	19.36	19.47	965,745
05 Jun 24	19.42000 +0.07	19.57	19.06	19.57	884,910
04 Jun 24	19.35000 +0.46	19.37	18.73	18.75	1,511,754
03 Jun 24	18.89000 -0.08	19.32	18.12	18.82	1,552,770
31 May 24	18.97000 +1.02	21.26	18.52	21.15	3,636,446
30 May 24	17.95000 -1.48	19.30	17.92	19.22	2,427,250
29 May 24	19.43000 -0.26	19.52	19.15	19.26	1,054,855
28 May 24	19.69000 -0.08	20.11	19.55	19.70	816,957
24 May 24	19.77000 +0.18	19.88	19.35	19.56	1,093,984
23 May 24	19.59000 -0.35	20.07	19.33	20.05	1,170,138
22 May 24	19.94000 -0.29	20.57	19.93	20.33	1,182,644
21 May 24	20.23000 -0.68	20.78	20.08	20.71	992,047
20 May 24	20.91000 -0.76	21.57	20.74	21.57	939,015
17 May 24	21.67000 +0.70	21.73	20.66	20.99	660,854
16 May 24	20.97000 -0.32	21.40	20.88	21.26	524,308
15 May 24	21.29000 +0.60	21.43	20.70	21.17	1,169,084
14 May 24	20.69000 -0.04	21.52	20.48	21.00	1,125,674
13 May 24	20.73000 +0.81	20.89	20.05	20.05	863,128
10 May 24	19.92000 +0.15	19.92	19.46	19.84	602,954
09 May 24	19.77000 +0.24	19.91	19.49	19.57	522,713
08 May 24	19.53000 -0.59	19.95	19.50	19.85	939,145
07 May 24	20.12000 -0.65	20.69	20.09	20.69	1,289,148
06 May 24	20.77000 +0.38	20.79	20.54	20.58	566,412
03 May 24	20.39000 -0.05	21.06	20.07	20.90	835,124
02 May 24	20.44000 +0.25	20.51	19.95	20.24	857,853
01 May 24	20.19000 +0.23	20.80	19.88	19.96	933,386
30 Apr 24	19.96000 -0.74	20.44	19.93	20.37	1,438,326
29 Apr 24	20.70000 -0.13	21.18	20.54	20.89	590,427
26 Apr 24	20.83000 +0.63	20.93	20.14	20.40	989,543
25 Apr 24	20.20000 -0.56	20.53	19.98	20.40	1,032,700
24 Apr 24	20.76000 -0.29	21.21	20.59	21.17	1,137,351
23 Apr 24	21.05000 +0.72	21.48	19.94	20.27	1,268,683
22 Apr 24	20.33000 -0.28	20.78	19.91	20.78	1,638,008
19 Apr 24	20.61000 -0.22	21.03	20.48	20.56	1,003,909
18 Apr 24	20.83000 -0.39	21.62	20.81	21.18	1,296,598
17 Apr 24	21.22000 +0.50	21.61	20.64	20.76	1,373,582
16 Apr 24	20.72000 -0.24	21.15	20.44	20.77	1,453,022
15 Apr 24	20.96000 -1.16	22.27	20.79	22.16	1,322,822
12 Apr 24	22.12000 -0.70	22.65	22.03	22.62	745,342
11 Apr 24	22.82000 +0.49	22.92	22.19	22.62	732,081
10 Apr 24	22.33000 -0.84	22.57	22.02	22.23	967,711
09 Apr 24	23.17000 +0.62	23.40	22.42	22.62	1,093,716
08 Apr 24	22.55000 +0.08	22.96	22.45	22.57	1,072,454
05 Apr 24	22.47000 +0.37	22.49	21.48	21.69	1,042,666
04 Apr 24	22.10000 -0.29	23.07	21.80	22.58	1,318,922
03 Apr 24	22.39000 +0.77	22.42	21.34	21.55	1,074,560
02 Apr 24	21.62000 -0.86	22.01	21.59	21.94	1,577,058
01 Apr 24	22.48000 -0.20	22.65	21.93	22.42	1,087,607
28 Mar 24	22.68000 +0.70	22.83	22.01	22.05	1,350,459
27 Mar 24	21.98000 -0.07	22.35	21.80	22.25	1,047,932
26 Mar 24	22.05000 -0.25	22.64	21.83	22.53	890,541
25 Mar 24	22.30000 -0.08	22.56	22.24	22.30	403,414
22 Mar 24	22.38000 -0.35	22.99	22.35	22.74	973,058
21 Mar 24	22.73000 +0.26	23.85	22.67	22.70	1,913,433
20 Mar 24	22.47000 +0.33	22.74	21.94	22.08	1,055,922
19 Mar 24	22.14000 -0.02	22.42	21.83	22.21	1,305,696
18 Mar 24	22.16000 +0.91	22.72	21.36	22.28	1,885,281
15 Mar 24	21.25000 -1.68	21.88	20.35	20.41	5,527,974
14 Mar 24	22.93000 -0.46	23.39	22.68	23.38	1,792,316
13 Mar 24	23.39000 -0.08	23.84	23.15	23.24	932,988
12 Mar 24	23.47000 -0.38	24.05	23.47	23.99	724,447
11 Mar 24	23.85000 -0.81	24.76	23.75	24.51	799,319
08 Mar 24	24.66000 +0.32	25.10	24.36	24.59	653,523
07 Mar 24	24.34000 +0.91	24.42	23.50	23.58	683,902
06 Mar 24	23.43000 +0.44	23.84	23.18	23.22	818,471
05 Mar 24	22.99000 -1.62	24.15	22.96	24.15	1,210,271
04 Mar 24	24.61000 -0.04	24.73	24.15	24.66	943,316
01 Mar 24	24.65000 +0.49	24.67	23.86	24.11	672,657
29 Feb 24	24.16000 +0.48	24.35	23.79	23.97	1,058,534
28 Feb 24	23.68000 -0.27	23.77	23.33	23.68	556,673
27 Feb 24	23.95000 +0.23	24.19	23.68	23.90	1,471,432
26 Feb 24	23.72000 +0.46	23.91	22.94	23.15	777,282
23 Feb 24	23.26000 +0.11	23.54	22.99	23.35	525,677
22 Feb 24	23.15000 +0.63	23.24	22.36	22.92	1,338,506
21 Feb 24	22.52000 -1.16	23.42	22.41	23.10	1,054,127
20 Feb 24	23.68000 -0.18	23.75	23.31	23.52	697,032
16 Feb 24	23.86000 -0.63	24.25	23.60	24.19	1,562,023
15 Feb 24	24.49000 -0.05	24.99	24.29	24.90	846,174
14 Feb 24	24.54000 +0.73	24.57	23.88	24.00	879,863
13 Feb 24	23.81000 -1.07	24.21	23.21	23.72	1,321,778
12 Feb 24	24.88000 -0.28	25.47	24.85	25.23	834,050
09 Feb 24	25.16000 +0.95	25.27	24.41	24.50	1,101,567
08 Feb 24	24.21000 +0.40	24.43	23.62	23.80	642,874
07 Feb 24	23.81000 -0.05	24.13	23.55	23.99	757,213
06 Feb 24	23.86000 +0.38	23.96	23.47	23.49	549,318
05 Feb 24	23.48000 -0.29	23.91	23.14	23.63	943,406
02 Feb 24	23.77000 -0.38	24.00	23.29	23.75	976,581
01 Feb 24	24.15000 +0.47	24.21	23.44	23.77	809,779
31 Jan 24	23.68000 -0.33	24.48	23.56	23.83	1,297,437
30 Jan 24	24.01000 -0.65	24.63	23.98	24.53	535,895
29 Jan 24	24.66000 +0.87	24.67	23.71	23.84	1,064,548
26 Jan 24	23.79000 -0.14	24.45	23.73	24.02	1,243,171
25 Jan 24	23.93000 -0.34	24.75	23.90	24.52	1,203,866
24 Jan 24	24.27000 -1.35	25.23	24.25	25.14	1,533,497
23 Jan 24	25.62000 -0.29	26.24	25.57	26.09	1,064,084
22 Jan 24	25.91000 +0.05	26.60	25.67	26.09	1,494,617
19 Jan 24	25.86000 -0.19	26.27	25.56	26.27	954,488
18 Jan 24	26.05000 +0.15	26.52	25.60	26.39	1,219,854
17 Jan 24	25.90000 -0.20	25.96	25.15	25.83	1,848,830
16 Jan 24	26.10000 -0.13	26.15	25.57	25.85	2,309,545
12 Jan 24	26.23000 +0.60	26.70	25.84	25.84	2,543,629
11 Jan 24	25.63000 -0.87	26.58	25.47	26.50	2,445,744
10 Jan 24	26.50000 +3.82	26.55	22.62	22.67	9,326,125
09 Jan 24	22.68000 -0.44	23.40	22.65	22.84	1,101,816
08 Jan 24	23.12000 +1.80	23.26	21.31	21.32	2,467,012
05 Jan 24	21.32000 -0.18	21.74	21.23	21.33	1,240,384
04 Jan 24	21.50000 +0.30	21.67	20.81	21.02	1,893,486
03 Jan 24	21.20000 -0.72	22.07	21.18	21.40	2,183,140
02 Jan 24	21.92000 -1.23	22.97	21.89	22.82	1,722,673
29 Dec 23	23.15000 -0.48	23.65	23.00	23.59	815,917
28 Dec 23	23.63000 +0.05	23.67	23.31	23.57	760,918
27 Dec 23	23.58000 -0.34	24.16	23.35	23.99	1,061,679
26 Dec 23	23.92000 -0.01	24.18	23.85	23.93	949,560
22 Dec 23	23.93000 +0.05	24.36	23.60	24.07	1,080,012
21 Dec 23	23.88000 +0.36	24.28	23.53	24.00	862,706
20 Dec 23	23.52000 -0.71	24.43	23.50	24.06	1,192,991
19 Dec 23	24.23000 +0.49	24.33	23.78	23.92	1,719,672
18 Dec 23	23.74000 +0.41	23.93	23.07	23.07	1,290,523
15 Dec 23	23.33000 +0.04	23.57	22.91	23.42	1,797,163
14 Dec 23	23.29000 +0.84	24.38	23.01	23.01	2,325,335
13 Dec 23	22.45000 +0.68	22.47	21.33	21.70	1,739,934
12 Dec 23	21.77000 -0.61	22.43	21.71	22.37	1,604,629
11 Dec 23	22.38000 +0.31	22.45	21.77	21.94	1,035,513
08 Dec 23	22.07000 +0.17	22.16	21.46	21.75	1,388,901
07 Dec 23	21.90000 -0.03	22.01	21.30	21.72	1,287,686
06 Dec 23	21.93000 +0.21	22.51	21.75	21.95	1,442,261
05 Dec 23	21.72000 -0.48	22.13	21.50	21.92	2,201,022
04 Dec 23	22.20000 +0.47	22.60	21.63	21.63	2,717,107
01 Dec 23	21.73000 -0.07	23.23	20.72	22.93	6,314,149
30 Nov 23	21.80000 -0.20	22.47	21.57	22.33	2,541,230
29 Nov 23	22.00000 +0.39	22.52	21.89	22.04	1,498,119
28 Nov 23	21.61000 +0.07	21.90	21.34	21.46	1,395,155
27 Nov 23	21.54000 -0.27	21.81	21.40	21.56	761,691
24 Nov 23	21.81000 +0.50	21.83	21.23	21.29	419,123
22 Nov 23	21.31000 +0.05	21.83	21.24	21.44	1,075,571
21 Nov 23	21.26000 -0.90	22.01	21.26	21.90	1,630,793
20 Nov 23	22.16000 +0.39	22.40	21.65	21.70	909,181
17 Nov 23	21.77000 +0.60	21.78	21.20	21.30	1,166,612
16 Nov 23	21.17000 -0.70	21.78	21.13	21.74	1,349,295
15 Nov 23	21.87000 +0.08	22.40	21.71	21.99	1,294,577
14 Nov 23	21.79000 +0.61	22.43	21.55	22.23	1,663,249
13 Nov 23	21.18000 -0.51	21.77	20.80	21.77	4,135,542
10 Nov 23	21.69000 +0.99	21.83	20.49	20.58	4,414,400
09 Nov 23	20.70000 -0.48	21.62	20.68	21.51	741,207
08 Nov 23	21.18000 -0.45	21.75	20.97	21.60	1,849,570
07 Nov 23	21.63000 +0.41	22.18	21.45	21.58	1,323,315
06 Nov 23	21.22000 -0.21	21.64	20.93	21.55	1,238,227
03 Nov 23	21.43000 +0.99	21.58	20.50	20.87	1,631,570
02 Nov 23	20.44000 +0.77	20.72	19.99	20.00	1,115,197
01 Nov 23	19.67000 -0.50	20.14	19.18	20.14	1,108,540
31 Oct 23	20.17000 +0.21	20.25	19.71	19.94	625,705
30 Oct 23	19.96000 +0.32	20.30	19.65	19.88	978,143
27 Oct 23	19.64000 -0.21	20.03	19.38	19.92	1,027,451
26 Oct 23	19.85000 -0.11	20.60	19.68	20.23	1,393,544
25 Oct 23	19.96000 -0.72	20.58	19.94	20.44	1,092,008
24 Oct 23	20.68000 +0.96	20.71	19.90	19.98	1,400,059
23 Oct 23	19.72000 +0.07	19.96	19.19	19.39	964,040
20 Oct 23	19.65000 -0.65	20.31	19.59	20.30	1,177,916
19 Oct 23	20.30000 -0.11	20.87	20.25	20.60	1,152,184
18 Oct 23	20.41000 -0.48	20.75	20.34	20.65	1,088,106
17 Oct 23	20.89000 +0.16	21.24	20.48	20.50	1,345,720
16 Oct 23	20.73000 +0.14	21.44	20.50	20.76	1,374,582
13 Oct 23	20.59000 +0.09	20.69	20.28	20.56	1,834,564
12 Oct 23	20.50000 -0.29	21.07	20.27	20.93	1,450,135
11 Oct 23	20.79000 -0.66	21.56	20.67	21.43	12,515,268
10 Oct 23	21.45000 -0.38	21.76	20.13	20.20	3,245,076
09 Oct 23	21.83000 -0.05	21.96	21.41	21.47	628,052
06 Oct 23	21.88000 +0.60	21.99	20.95	21.00	1,338,817
05 Oct 23	21.28000 -0.65	21.92	21.26	21.80	1,232,727
04 Oct 23	21.93000 +0.30	22.02	21.35	21.70	827,841
03 Oct 23	21.63000 -0.87	22.38	21.44	21.97	1,225,853
02 Oct 23	22.50000 +0.01	22.63	22.16	22.38	939,265
29 Sep 23	22.49000 +0.10	22.91	22.25	22.53	757,028
28 Sep 23	22.39000 +0.39	22.53	21.67	21.90	681,686
27 Sep 23	22.00000 +0.18	22.30	21.75	21.98	1,148,932
26 Sep 23	21.82000 -0.56	22.51	21.63	22.11	1,751,080
25 Sep 23	22.38000 -0.22	22.73	22.22	22.35	1,001,655
22 Sep 23	22.60000 +0.06	22.91	22.52	22.80	983,228
21 Sep 23	22.54000 -0.91	23.29	22.41	23.15	1,159,302
20 Sep 23	23.45000 -0.10	23.97	23.42	23.70	813,513
19 Sep 23	23.55000 -0.23	23.80	23.26	23.67	994,456
18 Sep 23	23.78000 +0.16	23.94	23.12	23.57	993,355
15 Sep 23	23.62000 +0.23	23.75	22.96	23.20	2,075,959
14 Sep 23	23.39000 +0.03	23.60	22.96	23.48	843,994
13 Sep 23	23.36000 -0.33	23.74	23.35	23.58	668,847
12 Sep 23	23.69000 -0.16	23.92	23.55	23.55	614,353
11 Sep 23	23.85000 +0.45	23.94	23.36	23.46	775,825
08 Sep 23	23.40000 -0.02	23.84	23.24	23.50	769,842
07 Sep 23	23.42000 -0.57	23.75	23.30	23.50	1,098,238
06 Sep 23	23.99000 +0.04	24.13	23.70	23.89	891,066
05 Sep 23	23.95000 +0.18	24.19	23.36	23.74	1,320,172
01 Sep 23	23.77000 -1.99	24.39	22.70	22.72	4,313,737
31 Aug 23	25.76000 +0.11	26.18	25.48	25.71	1,995,211
30 Aug 23	25.65000 +0.52	25.67	24.79	24.96	879,367
29 Aug 23	25.13000 +0.64	25.49	24.24	24.42	1,232,264
28 Aug 23	24.49000 +0.36	24.96	24.32	24.43	1,038,237
25 Aug 23	24.13000 -0.04	24.44	23.77	24.18	1,020,997
24 Aug 23	24.17000 -0.75	25.17	24.06	25.14	1,122,385
23 Aug 23	24.92000 +0.76	24.93	23.87	24.16	1,476,370
22 Aug 23	24.16000 +0.30	24.27	23.60	24.13	915,409
21 Aug 23	23.86000 +0.18	24.01	23.63	23.63	628,772
18 Aug 23	23.68000 +0.27	24.01	23.05	23.11	1,007,686
17 Aug 23	23.41000 -0.51	24.02	23.16	23.84	950,809
16 Aug 23	23.92000 -0.06	24.40	23.71	23.89	868,759
15 Aug 23	23.98000 -0.25	24.32	23.82	24.02	1,089,287
14 Aug 23	24.23000 +0.25	24.34	23.60	23.79	534,724
11 Aug 23	23.98000 -0.05	24.11	23.64	23.67	753,104
10 Aug 23	24.03000 +0.40	24.35	23.67	24.09	822,251
09 Aug 23	23.63000 -0.43	24.23	23.45	24.23	714,181
08 Aug 23	24.06000 -0.60	24.20	23.60	24.20	1,223,029
07 Aug 23	24.66000 -0.30	24.88	24.17	24.73	775,119
04 Aug 23	24.96000 +0.54	25.64	24.34	24.92	1,213,978
03 Aug 23	24.42000 +0.25	24.52	23.93	24.17	1,019,512
02 Aug 23	24.17000 -1.10	24.73	23.95	24.65	1,773,327
01 Aug 23	25.27000 -0.65	25.74	25.22	25.54	1,230,976
31 Jul 23	25.92000 +1.05	25.95	25.00	25.00	1,116,483
28 Jul 23	24.87000 +0.19	25.61	24.46	24.86	863,546
27 Jul 23	24.68000 -0.45	25.76	24.50	25.63	1,103,419
26 Jul 23	25.13000 +0.71	25.19	24.08	24.15	1,198,550
25 Jul 23	24.42000 +0.57	24.57	23.92	23.95	644,385
24 Jul 23	23.85000 -0.37	24.49	23.75	24.32	905,205
21 Jul 23	24.22000 +0.10	24.66	24.08	24.43	803,645
20 Jul 23	24.12000 -0.66	24.62	23.79	24.35	1,781,738
19 Jul 23	24.78000 +0.58	24.92	24.07	24.37	1,953,104
18 Jul 23	24.20000 -0.14	24.31	23.89	24.11	995,808
17 Jul 23	24.34000 +0.23	24.60	23.73	24.00	818,688
14 Jul 23	24.11000 -0.59	25.13	24.00	24.83	1,047,664
13 Jul 23	24.70000 +0.57	24.96	24.25	24.40	1,260,408
12 Jul 23	24.13000 +0.06	24.71	24.00	24.69	1,863,750
11 Jul 23	24.07000 +1.49	24.12	22.85	22.89	1,842,093
10 Jul 23	22.58000 +0.65	22.60	21.63	21.71	1,134,479
07 Jul 23	21.93000 +0.00	22.33	21.86	21.89	803,043
06 Jul 23	21.93000 -0.31	22.03	21.66	21.91	990,875
05 Jul 23	22.24000 -0.27	22.53	21.93	22.34	1,267,484
03 Jul 23	22.51000 +0.03	22.73	22.17	22.31	706,816
30 Jun 23	22.48000 +0.46	22.52	22.03	22.38	1,558,117
29 Jun 23	22.02000 -0.05	22.20	21.83	21.99	829,533
28 Jun 23	22.07000 +0.04	22.37	21.85	21.88	969,663
27 Jun 23	22.03000 +0.66	22.09	21.47	21.69	1,414,110
26 Jun 23	21.37000 -0.02	21.66	21.17	21.25	1,101,208
23 Jun 23	21.39000 -0.41	21.78	21.31	21.50	1,652,579
22 Jun 23	21.80000 +0.21	22.15	21.50	21.69	1,698,933
21 Jun 23	21.59000 -0.48	22.25	21.59	22.02	2,169,650
20 Jun 23	22.07000 -0.33	22.55	21.83	22.25	2,172,053
16 Jun 23	22.40000 -0.51	23.20	22.27	23.20	2,515,385
15 Jun 23	22.91000 +0.16	23.07	22.26	22.58	1,920,456
14 Jun 23	22.75000 -0.06	23.00	22.36	22.84	1,306,993
13 Jun 23	22.81000 +0.61	22.90	22.25	22.56	2,422,751
12 Jun 23	22.20000 +0.10	22.40	22.00	22.29	1,416,275
09 Jun 23	22.10000 -0.31	22.78	22.02	22.53	1,803,149
08 Jun 23	22.41000 -0.01	22.54	21.99	22.25	1,872,401
07 Jun 23	22.42000 -0.50	23.29	22.23	23.00	2,472,343
06 Jun 23	22.92000 +0.70	23.25	21.96	22.10	2,786,996
05 Jun 23	22.22000 -0.78	23.65	22.15	23.06	2,881,011
02 Jun 23	23.00000 -4.75	25.20	22.65	23.65	10,881,223
01 Jun 23	27.75000 +0.54	28.27	26.93	26.94	3,396,284
31 May 23	27.21000 +0.22	27.22	26.37	26.60	2,656,731
30 May 23	26.99000 +0.35	27.62	26.74	27.18	2,147,562
26 May 23	26.64000 +0.16	27.17	26.36	26.43	1,311,567
25 May 23	26.48000 -1.16	28.13	26.43	27.97	1,377,548
24 May 23	27.64000 -0.61	28.13	27.58	27.76	1,148,991
23 May 23	28.25000 -0.68	29.09	28.23	28.71	1,019,566
22 May 23	28.93000 +0.22	29.12	28.40	28.68	1,430,686
19 May 23	28.71000 -0.68	29.60	28.36	29.40	1,350,686
18 May 23	29.39000 +0.44	29.74	28.98	29.11	1,746,342
17 May 23	28.95000 -0.04	29.41	28.66	29.21	1,771,206
16 May 23	28.99000 -0.40	29.35	28.80	29.12	702,626
15 May 23	29.39000 +0.46	29.59	28.91	28.91	1,435,262
12 May 23	28.93000 -0.71	29.60	28.76	29.48	691,596
11 May 23	29.64000 +0.01	29.82	29.31	29.62	638,970
10 May 23	29.63000 +0.53	29.97	29.49	29.69	764,512
09 May 23	29.10000 -0.03	29.27	28.67	28.84	728,006
08 May 23	29.13000 +0.43	29.29	28.48	28.69	1,195,108
05 May 23	28.70000 +0.69	29.02	28.18	28.43	1,279,242
04 May 23	28.01000 -0.22	28.72	27.92	28.22	817,055
03 May 23	28.23000 -0.96	29.13	28.10	29.08	1,198,232
02 May 23	29.19000 -0.75	29.82	28.88	29.71	1,008,709
01 May 23	29.94000 -0.12	30.41	29.69	29.85	774,891
28 Apr 23	30.06000 -0.94	30.54	29.57	30.52	1,475,365
27 Apr 23	31.00000 -0.30	31.71	30.75	31.60	986,569
26 Apr 23	31.30000 +0.35	32.25	31.12	31.58	981,842
25 Apr 23	30.95000 -1.61	32.46	30.91	32.10	1,499,601
24 Apr 23	32.56000 -1.40	34.22	32.39	33.78	1,087,910
21 Apr 23	33.96000 -0.16	34.28	33.44	34.04	782,646
20 Apr 23	34.12000 -0.75	34.61	33.79	34.24	1,601,477
19 Apr 23	34.87000 +0.48	35.06	33.97	34.18	1,387,232
18 Apr 23	34.39000 +0.27	34.96	33.81	34.68	1,347,569
17 Apr 23	34.12000 +0.88	34.28	33.35	33.93	1,087,478
14 Apr 23	33.24000 -0.15	33.44	32.33	33.10	1,279,701
13 Apr 23	33.39000 +0.89	34.03	32.85	32.89	1,332,545
12 Apr 23	32.50000 +0.30	33.38	32.24	33.00	1,425,034
11 Apr 23	32.20000 -0.12	32.59	31.34	32.07	763,895
10 Apr 23	32.32000 +0.12	32.32	31.35	31.80	1,191,548
06 Apr 23	32.20000 +0.42	32.42	30.97	31.58	931,563
05 Apr 23	31.78000 -2.06	33.54	31.31	33.46	1,717,020
04 Apr 23	33.84000 -0.12	34.49	33.45	34.27	1,249,635
03 Apr 23	33.96000 -1.02	34.80	33.00	34.50	1,618,087
31 Mar 23	34.98000 +2.21	35.33	32.97	33.10	3,114,053
30 Mar 23	32.77000 +0.46	33.37	32.56	32.92	948,259
29 Mar 23	32.31000 +0.66	32.65	31.69	32.10	796,039
28 Mar 23	31.65000 -0.58	32.41	31.46	32.07	844,218
27 Mar 23	32.23000 +0.59	32.58	31.70	31.73	828,114
24 Mar 23	31.64000 -0.38	32.25	31.13	31.56	1,375,055
23 Mar 23	32.02000 +0.53	33.40	31.49	32.29	1,509,126
22 Mar 23	31.49000 -1.15	32.80	30.83	32.61	2,100,104
21 Mar 23	32.64000 +1.37	32.90	31.33	31.38	1,098,914
20 Mar 23	31.27000 -0.80	31.97	30.36	31.84	1,583,257
17 Mar 23	32.07000 +0.12	32.59	30.94	31.95	2,929,676
16 Mar 23	31.95000 +4.11	33.29	29.10	29.87	6,151,322
15 Mar 23	27.84000 -0.01	28.40	27.22	27.41	2,308,611
14 Mar 23	27.85000 -0.54	29.28	27.50	28.91	1,645,584
13 Mar 23	28.39000 +1.53	29.38	26.55	26.59	2,239,073
10 Mar 23	26.86000 -1.91	28.55	26.67	28.28	1,672,305
09 Mar 23	28.77000 -1.20	30.40	28.65	29.87	812,846
08 Mar 23	29.97000 -0.22	30.36	29.67	30.28	546,712
07 Mar 23	30.19000 -0.41	31.06	30.06	30.62	810,273
06 Mar 23	30.60000 -0.14	31.44	30.46	31.02	703,313
03 Mar 23	30.74000 +1.17	31.05	29.70	30.16	1,101,905
02 Mar 23	29.57000 +0.00	29.98	28.70	29.07	1,115,253
01 Mar 23	29.57000 -0.29	30.08	29.36	29.79	679,061
28 Feb 23	29.86000 +0.54	29.97	29.17	29.35	1,169,081
27 Feb 23	29.32000 +0.57	29.46	28.63	29.26	674,105
24 Feb 23	28.75000 -0.81	28.97	28.16	28.48	801,595
23 Feb 23	29.56000 -0.06	30.60	28.79	30.42	894,321
22 Feb 23	29.62000 +0.15	30.29	29.43	29.80	1,058,736
21 Feb 23	29.47000 -1.02	29.98	29.05	29.53	1,006,346
17 Feb 23	30.49000 -0.17	30.55	29.10	30.35	1,342,597
16 Feb 23	30.66000 -0.94	32.11	29.70	30.55	1,679,469
15 Feb 23	31.60000 +1.21	31.82	30.25	30.50	1,274,053
14 Feb 23	30.39000 +0.42	30.95	29.00	29.29	1,455,024
13 Feb 23	29.97000 +1.01	30.38	28.95	29.17	853,161
10 Feb 23	28.96000 -1.14	30.07	28.74	29.44	1,252,531
09 Feb 23	30.10000 -0.49	31.39	29.82	31.22	837,552
08 Feb 23	30.59000 -0.58	31.64	30.50	31.08	741,046
07 Feb 23	31.17000 +0.70	31.29	29.92	30.52	915,370
06 Feb 23	30.47000 -0.84	31.00	30.17	30.66	1,045,393
03 Feb 23	31.31000 -0.80	32.56	30.31	30.74	2,571,680
02 Feb 23	32.11000 +1.30	33.77	31.43	32.47	4,239,016
01 Feb 23	30.81000 +1.02	31.11	29.15	30.00	1,199,645
31 Jan 23	29.79000 +1.09	30.04	28.67	28.73	973,680
30 Jan 23	28.70000 -0.70	29.48	28.53	28.81	1,300,049
27 Jan 23	29.40000 +1.03	30.13	28.16	28.38	2,094,637
26 Jan 23	28.37000 +1.03	28.58	27.00	28.00	1,600,296
25 Jan 23	27.34000 +0.82	27.43	24.83	25.55	1,520,506
24 Jan 23	26.52000 -2.35	29.07	26.28	27.53	1,581,065
23 Jan 23	28.87000 +1.01	28.92	27.40	27.95	1,377,579
20 Jan 23	27.86000 +1.48	28.26	27.56	28.14	2,486,260
19 Jan 23	26.38000 -0.54	27.14	26.17	26.46	898,075
18 Jan 23	26.92000 -0.80	28.42	26.83	28.14	1,071,461
17 Jan 23	27.72000 +0.00	28.04	27.00	27.67	953,592
13 Jan 23	27.72000 +0.43	28.12	26.80	26.80	789,824
12 Jan 23	27.29000 +1.05	27.33	25.36	26.48	832,025
11 Jan 23	26.24000 +0.66	26.42	25.62	25.98	1,064,454
10 Jan 23	25.58000 +0.94	25.59	23.85	24.41	853,071
09 Jan 23	24.64000 +0.96	24.86	23.70	24.00	1,091,666
06 Jan 23	23.68000 -0.08	24.23	23.06	24.04	663,776
05 Jan 23	23.76000 -1.39	25.00	23.67	24.85	989,686
04 Jan 23	25.15000 -0.72	26.35	24.99	26.16	808,368
03 Jan 23	25.87000 -0.69	27.59	25.75	27.16	805,043
30 Dec 22	26.56000 -0.19	26.60	25.79	26.04	737,906
29 Dec 22	26.75000 +1.01	26.97	25.90	26.13	855,434
28 Dec 22	25.74000 -0.14	26.36	25.38	25.79	662,631
27 Dec 22	25.88000 -0.67	26.52	25.60	26.26	543,931
23 Dec 22	26.55000 -0.27	26.65	25.99	26.47	502,134
22 Dec 22	26.82000 -0.50	26.86	26.30	26.75	1,036,253
21 Dec 22	27.32000 +0.79	27.69	26.23	26.59	959,590
20 Dec 22	26.53000 +0.27	26.78	25.62	26.11	757,663
19 Dec 22	26.26000 -0.34	26.91	25.94	26.55	1,077,216
16 Dec 22	26.60000 +0.16	26.66	25.84	25.98	1,405,455
15 Dec 22	26.44000 +0.37	26.47	25.23	25.36	1,187,364
14 Dec 22	26.07000 +0.01	26.77	25.63	25.98	937,519
13 Dec 22	26.06000 +0.54	27.97	25.49	26.77	1,715,048
12 Dec 22	25.52000 +1.75	25.76	23.87	23.90	1,433,299
09 Dec 22	23.77000 -0.24	24.51	23.50	23.73	622,452
08 Dec 22	24.01000 +1.59	24.41	22.39	22.69	1,268,708
07 Dec 22	22.42000 +0.11	23.06	22.15	22.23	1,015,882
06 Dec 22	22.31000 -0.39	22.66	21.69	22.66	1,029,899
05 Dec 22	22.70000 -0.97	23.68	22.41	23.46	1,319,022
02 Dec 22	23.67000 +1.15	24.57	22.99	23.82	2,645,809
01 Dec 22	22.52000 +0.28	22.86	21.88	22.13	1,267,672
30 Nov 22	22.24000 +1.43	22.28	20.52	20.70	1,316,475
29 Nov 22	20.81000 -0.51	21.63	20.77	21.37	1,094,442
28 Nov 22	21.32000 -0.51	22.27	21.16	21.57	979,453
25 Nov 22	21.83000 -0.17	21.95	21.26	21.85	303,231
23 Nov 22	22.00000 +0.85	22.31	20.97	21.34	782,855
22 Nov 22	21.15000 -0.16	21.20	20.45	21.20	1,198,953
21 Nov 22	21.31000 -0.61	22.07	21.09	21.67	845,172
18 Nov 22	21.92000 -0.62	23.44	21.85	23.32	727,680
17 Nov 22	22.54000 -1.14	23.41	22.38	22.82	717,820
16 Nov 22	23.68000 -1.48	24.92	23.47	24.53	816,363
15 Nov 22	25.16000 +1.29	25.99	24.78	25.15	822,896
14 Nov 22	23.87000 -0.77	24.64	23.36	24.22	830,949
11 Nov 22	24.64000 +1.84	25.11	22.25	22.60	1,483,174
10 Nov 22	22.80000 +3.22	22.89	21.43	21.43	1,701,280
09 Nov 22	19.58000 -0.81	20.25	19.51	20.04	947,896
08 Nov 22	20.39000 -0.40	21.11	19.76	20.30	797,159
14 Oct 22	20.79000 -1.11	22.85	20.61	22.37	819,559
13 Oct 22	21.90000 +0.03	22.46	20.39	20.93	1,012,340
12 Oct 22	21.87000 +0.37	22.00	21.00	21.45	711,049
11 Oct 22	21.50000 -0.40	21.98	20.60	21.70	1,393,750
10 Oct 22	21.90000 -1.07	22.93	21.56	22.93	1,074,053
07 Oct 22	22.97000 -1.74	23.98	22.90	23.77	760,201
06 Oct 22	24.71000 -0.01	25.04	24.20	24.56	506,835
05 Oct 22	24.72000 +0.01	24.75	23.91	24.05	708,158
04 Oct 22	24.71000 +1.37	25.00	23.91	23.91	989,009
03 Oct 22	23.34000 +0.27	23.95	22.77	23.30	812,016
30 Sep 22	23.07000 -0.11	24.03	23.07	23.11	714,105
29 Sep 22	23.18000 -0.29	23.33	22.31	23.06	798,129
28 Sep 22	23.47000 -0.15	24.00	23.33	23.62	1,106,025
27 Sep 22	23.62000 +1.15	23.71	22.71	23.19	757,021
26 Sep 22	22.47000 -0.04	23.59	22.25	22.43	708,723
23 Sep 22	22.51000 +0.19	22.68	21.80	22.21	961,494
22 Sep 22	22.32000 -0.91	23.15	22.22	22.89	857,665
21 Sep 22	23.23000 +0.08	24.39	22.88	23.30	799,657
20 Sep 22	23.15000 -1.02	24.13	23.06	23.77	719,733
19 Sep 22	24.17000 +0.61	24.17	23.07	23.07	739,039
16 Sep 22	23.56000 -1.01	24.03	22.98	23.97	1,047,862
15 Sep 22	24.57000 +0.17	24.70	23.65	24.21	735,459
14 Sep 22	24.40000 +0.67	24.42	23.00	23.90	859,561
13 Sep 22	23.73000 -2.43	24.55	23.52	24.28	1,118,675
12 Sep 22	26.16000 +0.96	26.21	25.09	25.38	612,501
09 Sep 22	25.20000 +1.31	25.25	24.34	24.35	799,511
08 Sep 22	23.89000 +0.12	24.14	22.99	23.24	673,602
07 Sep 22	23.77000 +0.69	23.85	22.85	22.85	1,028,620
06 Sep 22	23.08000 -0.43	23.66	22.90	23.50	833,337
02 Sep 22	23.51000 -0.59	26.75	23.42	26.01	2,489,691
01 Sep 22	24.10000 -1.94	25.56	23.07	25.56	2,453,252
31 Aug 22	26.04000 -0.66	27.92	25.78	27.37	1,061,009
30 Aug 22	26.70000 +0.49	26.95	26.11	26.86	1,039,662
29 Aug 22	26.21000 +0.32	26.54	25.11	25.33	794,850
26 Aug 22	25.89000 -1.41	27.26	25.55	27.13	963,256
25 Aug 22	27.30000 +0.80	27.38	26.53	27.05	528,780
24 Aug 22	26.50000 +0.45	27.00	26.07	26.35	786,796
23 Aug 22	26.05000 +0.45	26.99	25.61	25.95	1,013,472
22 Aug 22	25.60000 -0.15	25.63	24.50	25.01	869,950
19 Aug 22	25.75000 -1.73	26.99	25.35	26.99	854,249
18 Aug 22	27.48000 +0.33	27.64	26.61	27.47	408,186
17 Aug 22	27.15000 -1.05	27.82	26.70	27.40	617,300
16 Aug 22	28.20000 -0.95	28.84	27.33	28.84	739,729
15 Aug 22	29.15000 +0.51	29.39	28.01	28.47	616,036
12 Aug 22	28.64000 +0.54	28.67	27.26	27.26	778,093
11 Aug 22	28.10000 -1.28	30.37	27.83	30.00	971,205
10 Aug 22	29.38000 +1.42	29.89	28.73	29.65	770,879
09 Aug 22	27.96000 -0.91	28.26	27.25	28.26	520,858
08 Aug 22	28.87000 +0.27	29.80	28.24	29.00	561,904
05 Aug 22	28.60000 +0.68	28.67	26.49	27.05	675,696
04 Aug 22	27.92000 -0.14	28.35	26.87	27.77	508,071
03 Aug 22	28.06000 +1.45	28.16	26.75	27.13	717,817
02 Aug 22	26.61000 +0.36	26.93	25.93	25.93	511,744
01 Aug 22	26.25000 +0.32	26.53	24.93	25.45	606,568
29 Jul 22	25.93000 -0.07	26.00	25.15	25.79	446,186
28 Jul 22	26.00000 +0.34	26.37	24.83	25.74	515,577
27 Jul 22	25.66000 +1.45	26.00	24.48	24.97	642,872
26 Jul 22	24.21000 -1.64	25.63	23.98	25.39	597,921
25 Jul 22	25.85000 -0.62	26.31	25.38	26.26	375,437
22 Jul 22	26.47000 -1.66	28.51	26.12	28.10	554,601
21 Jul 22	28.13000 +0.35	28.17	27.25	27.54	554,475
20 Jul 22	27.78000 +1.93	28.00	25.63	26.07	862,572
19 Jul 22	25.85000 +0.22	26.32	25.08	26.15	594,859
18 Jul 22	25.63000 -0.52	27.35	25.58	26.82	544,850
15 Jul 22	26.15000 +0.70	26.51	25.10	26.01	632,673
14 Jul 22	25.45000 -0.61	25.96	24.96	25.58	635,590
13 Jul 22	26.06000 -0.07	26.83	24.85	25.43	749,714
12 Jul 22	26.13000 -0.72	28.07	25.75	27.30	978,888
11 Jul 22	26.85000 -0.97	27.67	26.05	27.61	719,090
08 Jul 22	27.82000 -0.01	28.81	26.71	27.04	834,705
07 Jul 22	27.83000 +1.77	28.09	26.12	26.40	1,161,089
06 Jul 22	26.06000 -1.11	27.89	25.84	27.00	963,851
05 Jul 22	27.17000 +1.74	27.19	24.57	25.17	1,196,534
01 Jul 22	25.43000 +0.65	25.95	24.52	24.98	927,387
30 Jun 22	24.78000 -0.99	25.36	23.97	25.23	1,038,284
29 Jun 22	25.77000 +0.04	25.87	24.69	25.58	777,866
28 Jun 22	25.73000 -2.01	28.07	25.20	27.61	1,367,295
27 Jun 22	27.74000 -0.74	28.79	27.17	28.53	839,184
24 Jun 22	28.48000 +1.31	28.52	27.39	27.59	1,708,220
23 Jun 22	27.17000 +1.67	27.20	25.34	25.67	1,273,954
22 Jun 22	25.50000 +1.05	26.25	24.23	24.25	1,296,018
21 Jun 22	24.45000 +0.50	25.42	24.40	24.52	1,270,024
17 Jun 22	23.95000 +1.27	24.45	22.97	23.10	2,295,599
16 Jun 22	22.68000 -1.36	23.42	22.25	22.95	1,190,007
15 Jun 22	24.04000 +1.46	24.67	23.02	23.07	1,615,085
14 Jun 22	22.58000 -0.13	23.42	21.94	22.90	1,076,192
13 Jun 22	22.71000 -2.30	24.28	22.50	23.72	1,546,868
10 Jun 22	25.01000 -1.72	26.27	24.55	25.76	1,230,472
09 Jun 22	26.73000 -1.12	28.04	26.38	27.42	1,100,989
08 Jun 22	27.85000 -0.04	29.02	27.51	27.89	1,341,989
07 Jun 22	27.89000 +1.21	27.90	25.82	25.95	1,191,167
06 Jun 22	26.68000 +0.66	27.06	25.79	26.64	1,256,233
03 Jun 22	26.02000 -1.41	27.70	25.36	27.55	2,225,026
02 Jun 22	27.43000 +2.03	27.47	25.34	25.74	2,111,905
01 Jun 22	25.40000 +0.75	25.96	24.37	24.71	1,654,176
31 May 22	24.65000 -1.14	26.00	24.09	25.62	1,210,739
27 May 22	25.79000 +1.65	25.99	24.60	24.64	1,153,310
26 May 22	24.14000 +0.83	24.55	22.71	22.83	1,026,173
25 May 22	23.31000 +1.24	23.67	21.78	21.94	1,259,810
24 May 22	22.07000 -1.74	23.10	21.72	23.07	1,051,982
23 May 22	23.81000 -0.11	24.27	22.86	23.89	881,389
20 May 22	23.92000 +0.07	25.08	22.73	24.39	1,092,733
19 May 22	23.85000 +0.72	24.61	22.76	22.97	1,387,561
18 May 22	23.13000 -1.21	24.37	22.63	23.82	1,013,354
17 May 22	24.34000 +0.60	25.36	22.89	24.58	1,163,441
16 May 22	23.74000 -2.64	26.96	23.61	26.08	1,410,691
13 May 22	26.38000 +2.86	26.76	24.47	24.48	1,623,671
12 May 22	23.52000 +0.81	24.57	21.76	22.00	2,233,127
11 May 22	22.71000 -1.45	24.65	22.52	23.53	2,015,199
10 May 22	24.16000 +0.22	26.06	22.52	25.11	2,951,356
09 May 22	23.94000 -1.83	25.65	23.67	24.92	1,514,728
06 May 22	25.77000 -1.84	27.32	25.04	27.29	1,517,510
05 May 22	27.61000 -2.94	29.64	26.99	29.64	1,490,181
04 May 22	30.55000 +2.01	30.71	26.90	28.36	2,093,529
03 May 22	28.54000 -1.12	30.22	28.19	29.43	1,168,320
02 May 22	29.66000 +1.09	29.74	27.74	28.37	1,200,580
29 Apr 22	28.57000 -1.42	30.74	28.44	29.52	963,165
28 Apr 22	29.99000 +0.54	30.69	28.39	29.51	1,702,284
27 Apr 22	29.45000 -0.80	30.95	29.18	30.00	1,042,738
26 Apr 22	30.25000 -1.32	31.59	29.87	31.30	716,231
25 Apr 22	31.57000 +2.14	31.90	29.10	29.10	990,024
22 Apr 22	29.43000 -0.17	30.50	28.95	29.67	838,693
21 Apr 22	29.60000 -1.68	32.92	29.27	31.80	1,187,649
20 Apr 22	31.28000 -1.59	33.52	31.17	33.17	1,010,804
19 Apr 22	32.87000 +0.77	33.86	31.60	32.01	687,407
18 Apr 22	32.10000 -0.52	32.62	31.37	32.33	614,464
14 Apr 22	32.62000 -1.60	34.15	32.36	34.15	696,307
13 Apr 22	34.22000 +1.45	34.47	32.14	32.65	701,300
12 Apr 22	32.77000 +0.52	34.73	32.61	33.29	797,195
11 Apr 22	32.25000 +0.88	32.73	30.07	30.84	869,951
08 Apr 22	31.37000 -0.70	32.17	30.93	31.78	719,631
07 Apr 22	32.07000 -0.60	33.37	31.11	32.47	1,041,806
06 Apr 22	32.67000 -2.26	34.19	32.06	34.12	1,645,152
05 Apr 22	34.93000 -1.67	36.60	34.45	36.39	832,885
04 Apr 22	36.60000 +2.38	36.93	34.59	34.59	908,527
01 Apr 22	34.22000 +0.03	35.31	33.71	34.35	1,566,945
31 Mar 22	34.19000 -1.14	35.84	34.16	35.47	1,195,137
30 Mar 22	35.33000 -2.56	37.68	35.33	37.49	1,338,807
29 Mar 22	37.89000 +1.41	38.75	36.99	37.01	1,741,289
28 Mar 22	36.48000 +0.95	36.60	35.37	35.37	963,189
25 Mar 22	35.53000 -0.97	36.79	34.80	36.79	1,016,419
24 Mar 22	36.50000 +0.34	36.87	35.14	36.57	903,583
23 Mar 22	36.16000 -0.37	37.25	35.00	35.91	1,169,548
22 Mar 22	36.53000 +1.48	37.04	34.77	34.84	1,757,532
21 Mar 22	35.05000 +0.13	35.75	34.23	34.45	1,903,980
18 Mar 22	34.92000 +2.47	35.23	32.46	32.70	3,130,504
17 Mar 22	32.45000 +5.60	32.47	29.04	30.92	6,438,072
16 Mar 22	26.85000 +2.06	27.64	25.13	25.13	3,492,004
15 Mar 22	24.79000 +0.47	25.63	24.02	24.39	1,718,774
14 Mar 22	24.32000 -2.27	26.32	24.03	26.06	2,032,970
11 Mar 22	26.59000 -2.89	29.90	26.53	29.88	1,332,937
10 Mar 22	29.48000 -0.60	30.01	28.75	29.31	614,850
09 Mar 22	30.08000 +1.75	30.70	28.84	29.09	1,098,426
08 Mar 22	28.33000 +0.14	29.50	27.30	28.20	1,409,086
07 Mar 22	28.19000 -1.47	30.06	27.84	29.71	1,570,913
04 Mar 22	29.66000 -1.78	32.31	29.21	31.47	1,278,866
03 Mar 22	31.44000 -1.85	33.95	31.18	33.95	974,034
02 Mar 22	33.29000 +0.28	33.66	31.68	33.66	696,182
01 Mar 22	33.01000 -0.81	34.51	32.65	33.73	947,821
28 Feb 22	33.82000 +0.94	34.07	32.00	33.19	1,227,028
25 Feb 22	32.88000 -0.03	33.17	31.58	32.96	1,034,964
24 Feb 22	32.91000 +2.49	33.22	28.76	29.24	1,444,714
23 Feb 22	30.42000 -1.06	32.30	30.38	31.77	933,154
22 Feb 22	31.48000 -0.27	32.70	31.19	31.20	892,994
18 Feb 22	31.75000 -2.22	34.58	31.70	33.99	1,643,313
17 Feb 22	33.97000 -0.82	34.60	33.50	34.32	1,116,926
16 Feb 22	34.79000 -0.71	35.28	34.18	35.03	824,308
15 Feb 22	35.50000 +1.50	35.61	34.13	34.52	926,075
14 Feb 22	34.00000 +0.35	35.22	33.02	33.40	1,016,528
11 Feb 22	33.65000 -0.12	35.42	33.28	34.06	1,306,785
10 Feb 22	33.77000 -0.02	35.07	32.30	32.69	1,412,581
09 Feb 22	33.79000 +0.42	34.24	33.27	33.51	1,122,696
08 Feb 22	33.37000 +0.91	33.51	31.82	31.82	917,635
07 Feb 22	32.46000 +0.71	34.10	31.65	31.65	995,935
04 Feb 22	31.75000 +0.80	32.40	30.19	31.22	1,410,817
03 Feb 22	30.95000 -1.06	31.98	30.50	30.87	1,342,127
02 Feb 22	32.01000 -1.25	33.98	31.44	33.65	1,335,594
01 Feb 22	33.26000 +0.24	33.62	31.93	33.62	1,484,454
31 Jan 22	33.02000 +0.87	33.51	31.88	32.33	2,357,729
28 Jan 22	32.15000 +1.84	32.71	29.61	30.56	1,853,079
27 Jan 22	30.31000 +0.29	31.58	29.82	30.53	1,624,932
26 Jan 22	30.02000 -0.74	32.44	29.74	32.09	1,894,425
25 Jan 22	30.76000 -1.81	31.97	29.80	31.85	2,007,422
24 Jan 22	32.57000 +2.45	32.80	28.76	29.37	3,155,738
21 Jan 22	30.12000 +0.13	31.62	29.69	30.00	2,584,972
20 Jan 22	29.99000 +0.48	32.21	29.90	30.23	1,580,194
19 Jan 22	29.51000 -0.20	31.07	29.00	29.75	1,571,526
18 Jan 22	29.71000 -1.29	31.36	29.30	30.07	1,103,070
14 Jan 22	31.00000 +0.36	31.57	29.98	30.45	1,065,560
13 Jan 22	30.64000 -1.73	32.51	30.25	32.49	1,068,814
12 Jan 22	32.37000 -0.87	34.75	32.02	34.07	931,466
11 Jan 22	33.24000 +1.08	33.82	32.02	32.22	938,620
10 Jan 22	32.16000 +0.25	32.20	29.81	30.74	1,476,559
07 Jan 22	31.91000 +0.27	33.16	30.78	31.31	1,606,607
06 Jan 22	31.64000 +0.51	32.68	30.34	30.71	1,320,268
05 Jan 22	31.13000 -1.86	33.36	31.00	32.39	1,355,229
04 Jan 22	32.99000 -2.10	35.26	31.65	34.97	1,911,538
03 Jan 22	35.09000 +0.34	35.84	34.05	34.96	821,198
31 Dec 21	34.75000 -1.37	36.66	34.73	36.03	676,656
30 Dec 21	36.12000 +1.06	36.84	34.84	35.00	821,656
29 Dec 21	35.06000 +0.01	35.31	34.35	35.00	695,781
28 Dec 21	35.05000 -0.78	36.12	34.84	36.02	766,110
27 Dec 21	35.83000 -0.32	36.54	35.45	36.00	596,173
23 Dec 21	36.15000 -0.54	37.17	35.83	36.90	646,169
22 Dec 21	36.69000 -0.20	37.50	36.25	36.89	1,249,068
21 Dec 21	36.89000 +2.04	37.23	35.13	35.29	1,560,624
20 Dec 21	34.85000 +0.36	35.39	33.02	33.79	1,187,691
17 Dec 21	34.49000 +1.57	34.85	31.73	32.26	1,830,401
16 Dec 21	32.92000 -1.66	35.20	32.32	34.91	1,710,601
15 Dec 21	34.58000 +2.21	34.67	31.77	32.03	1,971,986
14 Dec 21	32.37000 -1.63	33.38	31.45	33.02	1,866,989
13 Dec 21	34.00000 -0.48	35.67	33.01	34.30	1,328,559
10 Dec 21	34.48000 -0.82	36.77	34.12	35.58	1,559,936
09 Dec 21	35.30000 -1.95	38.31	35.02	37.26	2,552,452
08 Dec 21	37.25000 +3.76	37.79	33.87	36.62	5,836,560
07 Dec 21	33.49000 +1.89	34.29	32.96	33.58	2,256,803
06 Dec 21	31.60000 +0.62	31.74	29.15	30.10	1,851,008
03 Dec 21	30.98000 -1.70	33.02	30.32	32.78	2,264,076
02 Dec 21	32.68000 +0.54	33.84	31.77	31.98	1,423,679
01 Dec 21	32.14000 -3.31	36.06	32.10	35.93	1,866,845
30 Nov 21	35.45000 -1.82	37.68	34.76	37.19	1,696,328
29 Nov 21	37.27000 +0.28	37.82	36.56	37.35	797,230
26 Nov 21	36.99000 -0.16	37.65	36.45	36.62	666,570
24 Nov 21	37.15000 +1.14	37.40	35.04	35.60	958,877
23 Nov 21	36.01000 -0.73	36.77	34.94	36.73	1,178,114
22 Nov 21	36.74000 -2.26	39.05	36.67	38.85	1,604,283
19 Nov 21	39.00000 -1.38	40.70	38.99	40.38	1,123,485
18 Nov 21	40.38000 -0.78	41.77	39.85	41.34	941,676
17 Nov 21	41.16000 -0.79	42.00	40.70	41.92	517,600
16 Nov 21	41.95000 +0.26	42.29	41.37	41.80	437,289
15 Nov 21	41.69000 -0.43	42.05	40.66	42.04	600,130
12 Nov 21	42.12000 +0.47	42.25	41.50	41.70	419,754
11 Nov 21	41.65000 -0.20	42.37	41.62	42.12	459,810
10 Nov 21	41.85000 -1.35	43.13	41.40	42.77	1,058,838
09 Nov 21	43.20000 +0.00	44.25	43.01	43.45	688,383
08 Nov 21	43.20000 -0.31	44.47	41.91	43.95	534,974
05 Nov 21	43.51000 +0.17	44.92	42.75	43.69	734,073
04 Nov 21	43.34000 +0.11	44.42	42.82	42.84	686,065
03 Nov 21	43.23000 +2.06	43.47	40.80	41.01	1,008,788
02 Nov 21	41.17000 -1.06	42.26	40.48	42.26	561,042
01 Nov 21	42.23000 +0.48	42.75	41.48	41.66	520,634
29 Oct 21	41.75000 -0.37	42.36	41.39	41.91	440,659
28 Oct 21	42.12000 +0.61	42.74	41.35	41.62	489,536
27 Oct 21	41.51000 -1.44	43.55	40.63	42.94	1,095,904
26 Oct 21	42.95000 -0.36	44.22	42.64	43.91	735,634
25 Oct 21	43.31000 +1.32	43.85	41.79	41.89	1,116,479
22 Oct 21	41.99000 -0.66	42.55	41.41	42.36	756,755
21 Oct 21	42.65000 +0.45	43.17	42.03	42.21	599,699
20 Oct 21	42.20000 -0.07	42.67	41.29	42.67	419,341
19 Oct 21	42.27000 +0.80	43.03	41.75	41.86	909,720
18 Oct 21	41.47000 +0.15	41.65	40.99	41.19	513,863
15 Oct 21	41.32000 -0.63	42.67	41.19	42.64	495,606
14 Oct 21	41.95000 +0.70	42.68	41.50	41.54	869,203
13 Oct 21	41.25000 +1.12	41.59	40.49	40.51	790,688
12 Oct 21	40.13000 +0.80	40.73	39.25	39.52	719,677
11 Oct 21	39.33000 -0.13	39.86	38.76	39.10	666,949
08 Oct 21	39.46000 -1.39	41.40	39.46	41.00	803,319
07 Oct 21	40.85000 +0.54	41.75	40.71	41.08	742,823
06 Oct 21	40.31000 +0.20	40.87	39.41	39.60	827,078
05 Oct 21	40.11000 +0.53	41.01	39.63	39.94	851,230
04 Oct 21	39.58000 -2.72	41.97	38.87	41.97	1,775,706
01 Oct 21	42.30000 +0.88	42.46	40.70	41.47	834,101
30 Sep 21	41.42000 -1.13	43.76	41.37	42.72	2,050,286
29 Sep 21	42.55000 -0.49	43.80	42.12	43.50	1,043,309
28 Sep 21	43.04000 -2.22	44.30	42.58	44.17	2,037,146
27 Sep 21	45.26000 -1.16	46.09	44.34	46.08	1,195,549
24 Sep 21	46.42000 -0.44	47.82	45.52	46.54	828,049
23 Sep 21	46.86000 +0.36	47.07	45.53	46.76	1,580,240
22 Sep 21	46.50000 +0.16	47.03	45.95	46.40	1,075,524
21 Sep 21	46.34000 +0.27	46.92	45.61	46.60	959,363
20 Sep 21	46.07000 -1.42	46.93	45.26	46.00	1,178,651
17 Sep 21	47.49000 +0.86	47.50	45.98	47.01	2,392,617
16 Sep 21	46.63000 +1.87	46.92	44.56	45.03	2,111,179
15 Sep 21	44.76000 -0.14	45.64	43.77	44.82	3,861,125
14 Sep 21	44.90000 +0.55	46.02	44.45	44.59	1,780,031
13 Sep 21	44.35000 +0.30	44.59	42.49	44.45	1,477,713
10 Sep 21	44.05000 -1.22	45.51	43.91	45.21	1,509,668
09 Sep 21	45.27000 -0.81	46.34	45.20	45.61	1,751,978
08 Sep 21	46.08000 -0.97	47.14	45.75	46.63	1,853,415
07 Sep 21	47.05000 -0.33	48.41	46.60	47.63	2,640,974
03 Sep 21	47.38000 +3.08	50.33	47.35	49.88	5,442,839
02 Sep 21	44.30000 +0.53	44.72	43.74	43.95	1,901,400
01 Sep 21	43.77000 +0.97	44.38	43.26	43.44	1,102,916
31 Aug 21	42.80000 +0.16	43.10	42.15	42.84	716,730
30 Aug 21	42.64000 +0.80	42.90	41.56	42.00	770,301
27 Aug 21	41.84000 +1.49	42.45	40.36	40.71	911,593
26 Aug 21	40.35000 -0.58	41.19	39.49	41.04	628,158
25 Aug 21	40.93000 -0.62	41.98	40.69	41.61	445,331
24 Aug 21	41.55000 +1.56	41.56	40.19	40.36	543,616
23 Aug 21	39.99000 +1.36	40.32	38.74	38.88	571,348
20 Aug 21	38.63000 +0.09	39.15	38.47	38.59	863,537
19 Aug 21	38.54000 -0.24	39.62	38.27	38.48	536,892
18 Aug 21	38.78000 +0.58	39.37	37.62	38.28	629,034
17 Aug 21	38.20000 -1.06	39.15	37.52	38.72	1,200,657
16 Aug 21	39.26000 -1.17	40.50	38.62	40.09	842,684
13 Aug 21	40.43000 -0.10	40.67	39.97	40.48	490,076
12 Aug 21	40.53000 -0.29	41.19	40.01	40.56	475,388
11 Aug 21	40.82000 +0.17	41.62	39.95	41.01	619,818
10 Aug 21	40.65000 -1.58	42.57	40.33	42.50	739,375
09 Aug 21	42.23000 -0.18	43.03	41.55	42.30	411,127
06 Aug 21	42.41000 -1.02	43.56	41.75	43.07	477,266
05 Aug 21	43.43000 +1.05	43.70	42.27	42.39	516,694
04 Aug 21	42.38000 +0.74	42.98	41.76	41.76	625,734
03 Aug 21	41.64000 -0.32	42.48	40.52	42.07	596,731
02 Aug 21	41.96000 +1.37	42.48	39.74	40.66	979,448
30 Jul 21	40.59000 -0.47	41.77	40.17	40.68	729,181
29 Jul 21	41.06000 +0.08	41.49	40.77	41.13	706,020
28 Jul 21	40.98000 +0.56	41.69	40.56	40.56	915,755
27 Jul 21	40.42000 -0.93	41.33	39.44	41.01	1,106,678
26 Jul 21	41.35000 -0.09	41.79	40.91	41.74	475,391
23 Jul 21	41.44000 -0.02	41.69	40.85	41.50	653,040
22 Jul 21	41.46000 +0.04	42.17	41.01	41.46	696,735
21 Jul 21	41.42000 +1.22	41.57	39.30	40.14	1,127,862
20 Jul 21	40.20000 +1.20	40.75	38.91	39.39	1,259,263
19 Jul 21	39.00000 +0.55	39.17	36.86	37.49	993,252
16 Jul 21	38.45000 +0.37	39.14	38.14	38.56	815,616
15 Jul 21	38.08000 -1.43	40.13	37.64	39.56	1,075,963
14 Jul 21	39.51000 -1.32	41.35	39.23	40.94	932,587
13 Jul 21	40.83000 -1.21	42.25	40.71	41.65	809,145
12 Jul 21	42.04000 -1.80	44.70	41.98	44.19	1,135,615
09 Jul 21	43.84000 +1.08	43.94	41.62	42.47	1,180,186
08 Jul 21	42.76000 +1.39	43.03	39.58	40.23	1,172,954
07 Jul 21	41.37000 -0.63	42.45	40.45	42.20	1,048,710
06 Jul 21	42.00000 -0.21	43.03	41.68	42.07	2,062,937
02 Jul 21	42.21000 -0.18	43.46	42.02	42.82	1,380,551
01 Jul 21	42.39000 -0.19	43.64	41.96	42.46	1,221,293
30 Jun 21	42.58000 -2.04	44.60	42.56	44.38	1,767,858
29 Jun 21	44.62000 -0.93	45.98	44.45	45.85	933,094
28 Jun 21	45.55000 +0.44	46.01	44.37	45.20	1,261,341
25 Jun 21	45.11000 +0.30	46.16	44.58	45.00	10,301,828
24 Jun 21	44.81000 -0.80	46.47	44.25	45.87	1,512,352
23 Jun 21	45.61000 +0.71	46.08	44.81	44.90	893,948
22 Jun 21	44.90000 +1.19	45.07	43.16	43.46	1,145,936
21 Jun 21	43.71000 -0.01	44.16	42.06	43.56	1,149,386
18 Jun 21	43.72000 +1.52	44.08	42.05	42.46	1,703,648
17 Jun 21	42.20000 +1.73	42.80	39.87	39.87	2,416,288
16 Jun 21	40.47000 -0.16	41.58	39.42	40.65	2,332,125
15 Jun 21	40.63000 -0.33	41.50	40.23	40.83	927,858
14 Jun 21	40.96000 +0.52	41.34	40.06	40.82	869,273
11 Jun 21	40.44000 +0.55	40.49	39.36	39.82	800,077
10 Jun 21	39.89000 +0.95	40.35	38.34	38.73	1,180,636
09 Jun 21	38.94000 +0.01	40.08	38.86	39.24	1,093,714
08 Jun 21	38.93000 +1.96	39.35	37.64	37.73	1,650,195
07 Jun 21	36.97000 +1.61	37.11	34.98	35.32	2,144,211
04 Jun 21	35.36000 -5.27	39.82	34.93	38.64	5,773,528
03 Jun 21	40.63000 -1.41	41.69	39.98	41.29	1,375,236
02 Jun 21	42.04000 +1.68	42.29	39.86	40.29	1,054,842
01 Jun 21	40.36000 -0.29	41.29	38.67	40.65	1,094,060
28 May 21	40.65000 -0.49	42.37	40.47	41.52	896,521
27 May 21	41.14000 +0.30	41.75	39.34	40.34	1,968,463
26 May 21	40.84000 +2.20	41.05	38.89	39.07	1,459,232
25 May 21	38.64000 +1.60	39.06	37.26	37.52	1,519,462
24 May 21	37.04000 +0.69	37.53	36.17	36.62	907,948
21 May 21	36.35000 -0.05	37.35	36.10	37.05	833,764
20 May 21	36.40000 +0.87	37.39	35.78	36.06	1,309,798
19 May 21	35.53000 +0.00	35.89	33.57	34.07	1,063,901
18 May 21	35.53000 +1.19	36.60	33.93	34.67	1,255,799
17 May 21	34.34000 -0.53	34.56	32.91	34.38	1,086,727
14 May 21	34.87000 +1.17	35.82	33.70	34.32	1,999,838
13 May 21	33.70000 -0.60	36.58	33.16	34.99	1,370,083
12 May 21	34.30000 -2.00	35.85	33.69	35.31	1,470,469
11 May 21	36.30000 +0.68	36.88	33.15	33.75	1,534,516
10 May 21	35.62000 -1.92	37.03	35.18	36.77	1,276,508
07 May 21	37.54000 +0.05	40.39	37.39	38.90	1,124,249
06 May 21	37.49000 -1.52	38.69	36.07	38.33	1,761,877
05 May 21	39.01000 -0.36	40.37	38.44	40.23	587,307
04 May 21	39.37000 -0.94	39.56	37.80	39.46	1,222,983
03 May 21	40.31000 -2.15	42.44	39.84	42.44	943,638
30 Apr 21	42.46000 -0.56	43.81	42.13	42.46	1,789,918
29 Apr 21	43.02000 -1.51	45.05	42.09	45.01	1,117,424
28 Apr 21	44.53000 -0.31	44.95	43.51	44.31	992,798
27 Apr 21	44.84000 -0.21	45.64	43.40	45.10	1,105,516
26 Apr 21	45.05000 +2.77	45.55	42.50	42.50	1,248,388
23 Apr 21	42.28000 +1.21	42.36	41.18	41.46	574,756
22 Apr 21	41.07000 +0.47	42.26	40.41	40.84	805,721
21 Apr 21	40.60000 +1.18	40.68	38.56	38.98	742,985
20 Apr 21	39.42000 -1.29	41.54	38.93	40.61	952,809
19 Apr 21	40.71000 -1.57	42.84	40.01	41.43	951,327
16 Apr 21	42.28000 -1.26	43.51	41.32	43.51	833,967
15 Apr 21	43.54000 +1.54	44.10	41.91	42.85	1,152,382
14 Apr 21	42.00000 -1.12	44.97	41.62	43.42	1,313,607
13 Apr 21	43.12000 +1.34	43.43	41.99	42.21	1,421,714
12 Apr 21	41.78000 -0.27	42.24	40.88	41.55	791,920
09 Apr 21	42.05000 -0.66	42.55	40.74	42.46	1,048,712
08 Apr 21	42.71000 +0.50	43.42	41.93	42.63	831,166
07 Apr 21	42.21000 -0.01	42.76	41.58	42.45	947,807
06 Apr 21	42.22000 +0.67	42.95	40.85	41.23	1,819,439
05 Apr 21	41.55000 +0.38	42.42	40.65	41.63	1,033,306
01 Apr 21	41.17000 +0.94	42.50	40.70	41.90	1,450,453
31 Mar 21	40.23000 +2.49	41.31	38.80	38.88	1,747,094
30 Mar 21	37.74000 +0.61	38.53	35.31	36.53	1,542,991
29 Mar 21	37.13000 -1.34	39.51	36.13	39.50	1,980,067
26 Mar 21	38.47000 -0.76	40.32	37.08	39.13	1,499,472
25 Mar 21	39.23000 +0.69	39.57	36.72	37.36	1,388,249
24 Mar 21	38.54000 -3.11	42.00	38.30	41.87	1,134,348
23 Mar 21	41.65000 -0.54	42.67	40.91	42.01	1,096,996
22 Mar 21	42.19000 +1.01	42.89	40.88	41.57	1,509,126
19 Mar 21	41.18000 +3.62	41.59	37.68	38.04	2,420,446
18 Mar 21	37.56000 -3.29	39.31	36.75	37.50	3,927,898
17 Mar 21	40.85000 -0.12	41.89	38.52	39.45	1,908,644
16 Mar 21	40.97000 -1.33	43.77	40.13	42.99	1,466,221
15 Mar 21	42.30000 +0.06	43.17	41.77	42.85	983,097
12 Mar 21	42.24000 +0.58	42.41	39.85	40.73	1,735,546
11 Mar 21	41.66000 +3.83	41.94	39.28	39.93	2,300,300
10 Mar 21	37.83000 +0.46	39.45	36.88	38.72	2,049,677
09 Mar 21	37.37000 +3.29	38.02	36.00	36.00	2,114,731
08 Mar 21	34.08000 -3.52	38.34	33.68	37.47	2,394,474
05 Mar 21	37.60000 -0.55	38.36	33.67	38.36	2,968,221
04 Mar 21	38.15000 -3.68	42.29	36.39	41.26	2,640,593
03 Mar 21	41.83000 -4.80	47.08	41.19	46.45	2,059,710
02 Mar 21	46.63000 -0.47	47.99	46.21	47.52	1,144,078
01 Mar 21	47.10000 +2.36	47.75	45.38	45.61	1,161,479
26 Feb 21	44.74000 +0.54	46.47	43.13	44.54	1,364,709
25 Feb 21	44.20000 -3.60	48.74	43.06	47.44	1,766,919
24 Feb 21	47.80000 -0.11	47.95	45.27	47.86	1,352,714
23 Feb 21	47.91000 -0.59	48.07	41.87	45.33	2,242,395
22 Feb 21	48.50000 -3.53	52.08	47.90	51.00	1,212,060
19 Feb 21	52.03000 +0.41	53.92	51.62	52.18	1,794,348
18 Feb 21	51.62000 -2.01	52.72	51.01	52.50	1,660,789
17 Feb 21	53.63000 -1.76	55.38	52.40	54.28	1,202,872
16 Feb 21	55.39000 -1.19	58.36	55.30	57.55	974,785
12 Feb 21	56.58000 +0.44	56.64	54.87	55.68	945,074
11 Feb 21	56.14000 +0.80	57.36	55.40	56.59	769,221
10 Feb 21	55.34000 -0.09	57.11	54.22	56.01	1,199,499
09 Feb 21	55.43000 -0.66	57.56	55.40	56.51	835,232
08 Feb 21	56.09000 +1.10	57.32	55.69	56.36	1,130,714
05 Feb 21	54.99000 +0.95	55.29	54.05	54.58	664,989
04 Feb 21	54.04000 +0.86	54.70	53.38	53.76	870,946
03 Feb 21	53.18000 +0.10	54.57	52.25	54.00	849,592
02 Feb 21	53.08000 +2.46	53.83	51.24	51.81	1,560,100
01 Feb 21	50.62000 +1.89	51.07	49.21	49.60	1,026,439
29 Jan 21	48.73000 +0.00	51.08	47.33	48.54	1,882,463
28 Jan 21	48.73000 +0.40	49.28	47.55	47.98	1,195,396
27 Jan 21	48.33000 +0.44	50.72	45.20	47.00	1,886,852
26 Jan 21	47.89000 -0.16	48.66	47.71	47.94	773,553
25 Jan 21	48.05000 -0.82	50.10	47.33	49.99	882,034
22 Jan 21	48.87000 +0.50	48.99	47.76	47.91	597,942
21 Jan 21	48.37000 -1.06	50.12	47.69	49.91	862,926
20 Jan 21	49.43000 +1.23	50.26	48.63	49.71	1,447,279
19 Jan 21	48.20000 +2.64	49.66	46.00	46.00	1,956,409
15 Jan 21	45.56000 -1.46	48.55	45.47	47.18	1,312,438
14 Jan 21	47.02000 +1.63	47.43	45.56	45.74	1,034,696
13 Jan 21	45.39000 +0.49	46.26	44.98	45.20	648,529
12 Jan 21	44.90000 +0.98	45.15	43.62	43.74	767,834
11 Jan 21	43.92000 -0.60	44.61	42.87	43.40	1,586,690
08 Jan 21	44.52000 +2.51	45.25	42.45	42.47	2,010,683
07 Jan 21	42.01000 +2.13	42.18	40.45	40.46	1,048,114
06 Jan 21	39.88000 -1.52	42.31	39.42	40.80	2,611,372
05 Jan 21	41.40000 +0.18	41.99	40.85	41.23	697,136
04 Jan 21	41.22000 -0.48	42.56	39.88	42.53	1,413,791
31 Dec 20	41.70000 -1.17	42.99	41.50	42.91	1,117,187
30 Dec 20	42.87000 -0.43	44.48	42.65	43.92	1,096,208
29 Dec 20	43.30000 -0.92	45.25	42.59	44.42	1,182,095
28 Dec 20	44.22000 -1.84	46.99	43.71	46.99	1,339,226
24 Dec 20	46.06000 -0.18	47.95	45.65	46.16	457,690
23 Dec 20	46.24000 -0.42	47.22	45.64	46.74	1,068,505
22 Dec 20	46.66000 +1.64	48.29	45.07	45.40	1,901,540
21 Dec 20	45.02000 -0.19	45.80	44.19	44.25	1,710,512
18 Dec 20	45.21000 +0.27	45.77	43.69	44.80	1,651,985
17 Dec 20	44.94000 -1.22	46.14	44.53	46.12	2,100,679
16 Dec 20	46.16000 +1.31	46.56	44.78	44.85	1,437,168
15 Dec 20	44.85000 +0.67	45.10	43.87	44.31	1,466,696
14 Dec 20	44.18000 +0.93	44.51	42.62	43.35	1,938,694
11 Dec 20	43.25000 +0.32	43.76	42.24	42.88	1,316,813
10 Dec 20	42.93000 +1.71	43.20	40.54	40.88	1,468,514
09 Dec 20	41.22000 +0.20	44.13	40.77	41.17	2,421,493
08 Dec 20	41.02000 +0.17	41.79	40.22	40.81	2,265,165
07 Dec 20	40.85000 +0.01	43.90	39.62	41.12	4,392,879
04 Dec 20	40.84000 +8.48	41.48	37.50	39.53	12,233,981
03 Dec 20	32.36000 -1.92	35.59	32.01	34.79	3,869,128
02 Dec 20	34.28000 -0.50	35.03	33.55	34.33	1,337,727
01 Dec 20	34.78000 +0.36	35.04	33.87	34.83	1,216,782
30 Nov 20	34.42000 +0.23	35.79	33.45	35.00	1,811,672
27 Nov 20	34.19000 +1.24	34.97	33.37	33.50	1,292,494
25 Nov 20	32.95000 +0.34	33.06	31.77	32.52	1,365,550
24 Nov 20	32.61000 +0.96	33.00	31.19	31.76	1,377,562
23 Nov 20	31.65000 +0.49	32.07	30.83	31.30	927,660
20 Nov 20	31.16000 +1.04	31.62	30.10	30.34	997,814
19 Nov 20	30.12000 +0.70	30.57	29.05	29.18	840,479
18 Nov 20	29.42000 -0.46	30.53	29.36	30.12	879,316
17 Nov 20	29.88000 +0.22	30.13	29.05	29.74	853,080
16 Nov 20	29.66000 -0.56	30.39	29.03	29.97	822,056
13 Nov 20	30.22000 +0.30	30.67	29.82	30.29	808,689
12 Nov 20	29.92000 +0.01	30.67	29.65	30.14	824,615
11 Nov 20	29.91000 +1.76	30.38	28.50	28.84	1,129,769
10 Nov 20	28.15000 -0.96	28.95	26.72	28.67	1,049,033
09 Nov 20	29.11000 -0.96	30.48	29.09	29.55	984,437
06 Nov 20	30.07000 -0.23	30.64	29.47	30.25	788,603
05 Nov 20	30.30000 +1.54	30.67	29.67	29.73	981,660
04 Nov 20	28.76000 +2.08	29.31	27.69	27.80	955,937
03 Nov 20	26.68000 -0.02	27.33	26.41	26.93	640,336
02 Nov 20	26.70000 -0.40	27.68	25.90	27.12	829,966
30 Oct 20	27.10000 -1.81	28.43	26.34	28.33	1,736,543
29 Oct 20	28.91000 +0.69	29.23	28.05	28.45	927,769
28 Oct 20	28.22000 -1.01	28.67	27.60	28.64	770,957
27 Oct 20	29.23000 +0.30	30.15	28.77	29.33	1,097,172
26 Oct 20	28.93000 -0.19	29.69	28.20	29.00	959,820
23 Oct 20	29.12000 +0.45	29.20	27.91	28.75	714,444
22 Oct 20	28.67000 -0.17	29.14	27.77	29.00	728,948
21 Oct 20	28.84000 -1.26	30.54	28.60	30.28	814,171
20 Oct 20	30.10000 -0.65	31.25	30.02	30.90	930,078
19 Oct 20	30.75000 +0.29	31.22	30.52	30.83	2,193,354
16 Oct 20	30.46000 +0.08	31.05	30.20	30.52	1,760,756
15 Oct 20	30.38000 -0.32	30.86	29.69	30.00	1,122,816
14 Oct 20	30.70000 -0.11	30.98	30.13	30.98	637,786
13 Oct 20	30.81000 +0.54	30.90	29.86	30.36	1,288,921
12 Oct 20	30.27000 +0.73	30.67	29.84	30.00	1,260,884
09 Oct 20	29.54000 -0.13	29.90	29.32	29.75	2,939,718
08 Oct 20	29.67000 +0.24	30.24	29.43	29.88	938,149
07 Oct 20	29.43000 +1.08	29.73	28.41	28.55	1,004,629
06 Oct 20	28.35000 +0.22	28.95	28.11	28.17	1,211,586
05 Oct 20	28.13000 +0.50	28.25	27.33	27.73	1,400,476
02 Oct 20	27.63000 -0.16	28.04	26.71	27.06	1,528,260
01 Oct 20	27.79000 +0.68	27.99	27.32	27.47	1,420,624
30 Sep 20	27.11000 -0.28	27.48	26.75	27.18	1,779,822
29 Sep 20	27.39000 +0.41	27.59	26.79	27.16	1,012,455
28 Sep 20	26.98000 +0.48	27.47	26.59	26.94	1,146,687
25 Sep 20	26.50000 +1.01	26.55	25.54	25.67	771,353
24 Sep 20	25.49000 -0.53	25.99	24.92	25.35	1,106,206
23 Sep 20	26.02000 -0.77	27.53	25.85	27.22	1,612,504
22 Sep 20	26.79000 -0.02	26.92	25.86	26.76	1,897,049
21 Sep 20	26.81000 +1.98	26.96	24.29	24.37	2,977,867
18 Sep 20	24.83000 +0.74	25.05	23.76	24.06	3,685,615
17 Sep 20	24.09000 -0.31	24.62	23.50	23.83	1,126,749
16 Sep 20	24.40000 -0.13	25.08	24.16	24.51	1,067,174
15 Sep 20	24.53000 +0.02	24.96	23.82	24.55	1,559,459
14 Sep 20	24.51000 +0.51	24.77	23.84	24.30	1,747,707
11 Sep 20	24.00000 +0.60	24.37	23.55	23.58	2,099,393
10 Sep 20	23.40000 -0.39	24.11	23.00	23.86	3,270,708
09 Sep 20	23.79000 -0.02	24.71	23.70	24.21	2,450,608
08 Sep 20	23.81000 -1.34	24.99	23.61	24.25	2,627,640
04 Sep 20	25.15000 -0.82	26.36	23.10	26.00	7,157,650
03 Sep 20	25.97000 -9.02	27.45	24.60	27.00	14,339,567
02 Sep 20	34.99000 -1.66	37.24	33.36	37.00	5,942,283
01 Sep 20	36.65000 +3.98	36.84	33.82	34.00	4,252,037
31 Aug 20	32.67000 +1.97	32.91	30.87	30.92	2,633,539
28 Aug 20	30.70000 +0.40	31.20	30.47	30.47	918,059
27 Aug 20	30.30000 +0.05	30.47	29.65	30.27	951,408
26 Aug 20	30.25000 +1.31	31.00	29.32	29.34	1,944,513
25 Aug 20	28.94000 +0.56	29.21	27.81	28.20	782,075
24 Aug 20	28.38000 -0.66	29.27	28.01	29.27	825,744
21 Aug 20	29.04000 -0.76	30.36	28.85	29.63	1,257,583
20 Aug 20	29.80000 +0.91	30.19	28.26	28.70	959,159
19 Aug 20	28.89000 -0.01	29.33	28.19	28.94	822,686
18 Aug 20	28.90000 +0.04	29.34	28.68	29.08	653,642
17 Aug 20	28.86000 -0.32	29.59	28.52	29.28	676,955
14 Aug 20	29.18000 -0.32	29.81	28.71	29.67	512,931
13 Aug 20	29.50000 +0.65	29.89	28.79	28.80	1,167,092
12 Aug 20	28.85000 +0.15	29.72	28.70	28.84	1,115,360
11 Aug 20	28.70000 +0.34	28.88	27.25	28.10	1,086,657
10 Aug 20	28.36000 -1.49	30.18	26.98	30.00	1,331,212
07 Aug 20	29.85000 -1.75	32.00	29.38	31.50	1,410,868
06 Aug 20	31.60000 -1.24	33.09	31.29	33.00	900,070
05 Aug 20	32.84000 +1.88	32.94	30.50	31.08	1,527,423
04 Aug 20	30.96000 +0.25	31.09	30.27	30.77	814,367
03 Aug 20	30.71000 +0.23	30.95	30.04	30.54	1,145,696
31 Jul 20	30.48000 +0.57	30.48	29.33	30.22	875,723
30 Jul 20	29.91000 -0.03	30.48	29.04	29.32	1,635,974
29 Jul 20	29.94000 +1.76	29.96	28.40	28.48	1,934,844
28 Jul 20	28.18000 +0.16	28.76	27.50	27.87	1,988,881
27 Jul 20	28.02000 +0.97	28.22	26.72	27.14	1,753,314
24 Jul 20	27.05000 -0.35	27.20	26.46	26.83	1,529,676
23 Jul 20	27.40000 -0.27	27.92	26.96	27.70	1,349,083
22 Jul 20	27.67000 +0.15	27.79	27.16	27.58	917,858
21 Jul 20	27.52000 +0.54	27.89	26.74	27.36	1,500,159
20 Jul 20	26.98000 +1.22	27.19	26.13	26.14	2,070,188
17 Jul 20	25.76000 +0.46	25.94	25.09	25.39	1,092,900
16 Jul 20	25.30000 -0.51	25.49	24.39	25.30	1,328,700
15 Jul 20	25.81000 +0.41	25.97	24.96	25.66	1,074,900
14 Jul 20	25.40000 -0.27	25.76	24.36	25.36	1,888,000
13 Jul 20	25.67000 -2.55	28.70	25.65	28.40	2,278,500
10 Jul 20	28.22000 -1.86	30.18	28.11	30.01	1,724,300
09 Jul 20	30.08000 +0.02	30.50	29.02	30.35	2,375,600
08 Jul 20	30.06000 +0.32	30.12	29.13	29.84	1,044,100
07 Jul 20	29.74000 +0.05	30.24	29.42	29.80	1,077,500
06 Jul 20	29.69000 -0.32	30.62	29.50	30.28	2,424,300
02 Jul 20	30.01000 +0.21	30.74	29.91	30.21	1,633,900
01 Jul 20	29.80000 +1.18	30.22	28.50	28.62	1,714,500
30 Jun 20	28.62000 +0.62	28.86	27.89	28.19	1,287,000
29 Jun 20	28.00000 -1.11	29.05	27.50	29.05	1,738,500
26 Jun 20	29.11000 +0.16	30.31	28.88	29.01	4,589,894
25 Jun 20	28.95000 +0.09	29.52	28.31	29.06	1,636,246
24 Jun 20	28.86000 -0.53	30.00	28.32	29.00	2,132,096
23 Jun 20	29.39000 -1.44	31.32	28.78	31.00	5,138,810
22 Jun 20	30.83000 +0.25	31.28	29.23	30.27	4,208,474
19 Jun 20	30.58000 -0.42	32.69	30.14	32.69	2,086,129
18 Jun 20	31.00000 +2.20	31.00	28.82	28.93	2,124,927
17 Jun 20	28.80000 -0.42	29.49	28.17	29.30	2,211,000
16 Jun 20	29.22000 +2.13	29.23	27.15	27.55	2,157,998
15 Jun 20	27.09000 +2.32	27.13	24.40	24.52	2,012,687
12 Jun 20	24.77000 +0.42	25.57	23.94	24.96	1,294,003
11 Jun 20	24.35000 -2.12	25.75	23.91	25.70	1,509,648
10 Jun 20	26.47000 -0.26	27.45	26.07	26.93	1,522,027
09 Jun 20	26.73000 -0.64	27.35	26.05	27.16	2,427,792
08 Jun 20	27.37000 +1.10	27.49	25.81	26.32	3,159,094
05 Jun 20	26.27000 -0.65	26.30	23.59	25.31	4,652,932
04 Jun 20	26.92000 -1.40	28.55	25.82	27.89	3,061,971
03 Jun 20	28.32000 +0.53	28.74	27.83	28.25	2,054,438
02 Jun 20	27.79000 -0.22	28.65	27.06	28.41	1,471,980
01 Jun 20	28.01000 +1.46	29.06	27.00	27.38	2,406,758
29 May 20	26.55000 +1.58	26.56	25.13	25.35	1,378,029
28 May 20	24.97000 +0.28	25.73	24.50	24.72	1,708,994
27 May 20	24.69000 -1.93	26.51	23.47	26.50	2,301,390
26 May 20	26.62000 -1.26	28.59	25.85	28.12	1,732,644
22 May 20	27.88000 +1.17	27.93	26.44	26.95	859,247
21 May 20	26.71000 +0.17	26.95	26.00	26.69	1,139,761
20 May 20	26.54000 +0.67	26.76	26.01	26.37	596,580
19 May 20	25.87000 +1.05	26.15	24.66	24.80	681,255
18 May 20	24.82000 -0.90	26.65	24.60	26.65	805,760
15 May 20	25.72000 +0.45	25.80	24.50	25.15	1,104,988
14 May 20	25.27000 +1.10	25.62	23.53	23.71	890,195
13 May 20	24.17000 -0.68	25.15	22.96	24.99	1,050,170
12 May 20	24.85000 -0.06	26.03	24.27	25.06	646,956
11 May 20	24.91000 +0.34	25.16	24.10	24.40	843,631
08 May 20	24.57000 +0.48	24.70	23.50	24.50	1,063,571
07 May 20	24.09000 +2.00	24.27	22.51	22.51	973,566
06 May 20	22.09000 +0.79	22.50	21.41	21.49	938,955
05 May 20	21.30000 +0.50	21.68	21.03	21.18	669,362
04 May 20	20.80000 +0.07	21.16	20.13	20.47	669,371
01 May 20	20.73000 -0.38	21.64	20.00	20.32	632,383
30 Apr 20	21.11000 -0.39	21.68	20.58	21.25	1,013,105
29 Apr 20	21.50000 +0.21	21.98	21.38	21.61	755,742
28 Apr 20	21.29000 -0.87	22.82	20.75	22.46	618,779
27 Apr 20	22.16000 +0.70	22.50	21.73	21.73	540,804
24 Apr 20	21.46000 +0.01	21.74	20.91	21.50	415,340
23 Apr 20	21.45000 +0.36	22.10	21.05	21.06	802,681
22 Apr 20	21.09000 -0.04	21.81	20.65	21.51	931,456
21 Apr 20	21.13000 -0.49	21.78	20.46	21.02	968,451
20 Apr 20	21.62000 +0.71	22.09	20.14	20.52	1,154,943
17 Apr 20	20.91000 +1.19	20.94	19.83	20.00	1,042,066
16 Apr 20	19.72000 +0.33	19.80	19.12	19.43	956,421
15 Apr 20	19.39000 +0.19	19.56	18.22	18.47	1,215,394
14 Apr 20	19.20000 +0.08	19.48	18.68	19.43	1,840,203
13 Apr 20	19.12000 +0.73	19.16	18.10	18.39	1,227,221
09 Apr 20	18.39000 +0.26	19.27	18.07	18.29	1,835,029
08 Apr 20	18.13000 +1.50	18.25	16.71	16.95	2,663,761
07 Apr 20	16.63000 -0.63	18.00	15.93	18.00	1,734,251
06 Apr 20	17.26000 +2.15	17.43	15.60	15.85	2,547,130
03 Apr 20	15.11000 -0.78	15.84	14.70	15.84	2,571,888
02 Apr 20	15.89000 -0.15	16.15	15.00	16.11	2,582,565
01 Apr 20	16.04000 -1.24	17.15	15.65	16.74	2,148,263
31 Mar 20	17.28000 +0.25	17.73	16.82	16.95	1,158,494
30 Mar 20	17.03000 +0.73	17.18	16.00	16.18	1,297,454
27 Mar 20	16.30000 -2.10	17.83	15.71	17.83	1,649,985
26 Mar 20	18.40000 +0.05	19.21	17.90	18.57	1,887,201
25 Mar 20	18.35000 +0.32	18.90	17.99	18.07	2,741,217
24 Mar 20	18.03000 +0.24	19.14	17.74	18.75	1,592,213
23 Mar 20	17.79000 -1.28	18.79	16.60	17.16	4,162,964
20 Mar 20	19.07000 +0.64	19.57	17.93	18.83	2,661,611
19 Mar 20	18.43000 +3.51	18.84	14.47	14.47	2,433,583
18 Mar 20	14.92000 -0.02	15.73	13.55	13.86	1,139,705
17 Mar 20	14.94000 +2.07	14.94	12.33	13.14	1,148,869
16 Mar 20	12.87000 -2.74	14.34	12.63	13.12	1,143,811
13 Mar 20	15.61000 -0.16	16.76	13.75	16.37	1,182,593
12 Mar 20	15.77000 -2.33	17.69	15.23	16.67	1,126,475
11 Mar 20	18.10000 -1.17	18.85	17.97	18.70	918,108
10 Mar 20	19.27000 +1.11	19.28	17.89	18.73	1,229,475
09 Mar 20	18.16000 -1.43	18.76	17.58	18.50	1,016,446
06 Mar 20	19.59000 -0.20	19.97	18.94	19.26	1,147,112
05 Mar 20	19.79000 -0.91	20.60	19.28	20.22	903,043
04 Mar 20	20.70000 +0.68	21.02	19.62	20.48	774,323
03 Mar 20	20.02000 -0.85	21.63	19.18	21.01	1,034,260
02 Mar 20	20.87000 +0.27	21.25	20.04	20.99	1,336,831
28 Feb 20	20.60000 +2.01	20.94	18.01	18.02	1,830,884
27 Feb 20	18.59000 -0.91	19.31	17.98	19.11	1,142,268
26 Feb 20	19.50000 -0.32	20.32	19.39	19.85	771,700
25 Feb 20	19.82000 -0.78	21.00	19.57	20.78	954,915
24 Feb 20	20.60000 -0.44	20.84	19.15	20.16	1,952,413
21 Feb 20	21.04000 -0.26	21.33	20.63	21.16	1,169,472
20 Feb 20	21.30000 -0.69	22.53	21.17	22.16	1,073,664
19 Feb 20	21.99000 +0.33	22.76	21.72	21.75	1,091,369
18 Feb 20	21.66000 +0.36	21.73	21.18	21.30	594,244
14 Feb 20	21.30000 +0.23	21.88	20.96	21.10	608,318
13 Feb 20	21.07000 -0.98	22.11	21.01	21.89	869,082
12 Feb 20	22.05000 -0.31	22.31	21.38	22.10	2,066,015
11 Feb 20	22.36000 -0.53	23.13	22.15	23.13	445,190
10 Feb 20	22.89000 +0.39	23.12	21.86	22.47	826,221
07 Feb 20	22.50000 -0.39	23.06	22.29	22.90	1,039,815
06 Feb 20	22.89000 -0.02	23.20	22.42	22.90	917,847
05 Feb 20	22.91000 -1.16	24.36	22.71	24.36	482,874
04 Feb 20	24.07000 +0.59	24.65	23.36	23.76	427,361
03 Feb 20	23.48000 +0.16	23.66	22.98	23.39	350,171
31 Jan 20	23.32000 -1.29	24.64	23.03	24.50	680,693
30 Jan 20	24.61000 +0.26	24.65	23.90	24.13	302,458
29 Jan 20	24.35000 +0.69	24.63	23.71	23.85	561,024
28 Jan 20	23.66000 +0.56	23.83	23.01	23.22	418,225
27 Jan 20	23.10000 -0.62	23.33	22.95	23.20	518,830
24 Jan 20	23.72000 -0.44	24.72	23.34	24.72	754,816
23 Jan 20	24.16000 -1.22	25.20	24.08	25.00	943,542
22 Jan 20	25.38000 +0.62	25.79	24.75	24.76	519,180
21 Jan 20	24.76000 -0.47	25.51	24.73	25.31	559,063
17 Jan 20	25.23000 -0.14	25.88	25.21	25.50	517,539
16 Jan 20	25.37000 +0.95	25.48	24.53	24.62	496,481
15 Jan 20	24.42000 -0.29	25.14	24.33	24.69	531,574
14 Jan 20	24.71000 -0.21	25.26	24.47	25.26	302,728
13 Jan 20	24.92000 +0.71	25.25	24.00	24.10	639,958
10 Jan 20	24.21000 -0.44	25.00	24.17	24.81	474,721
09 Jan 20	24.65000 -0.62	25.49	24.17	25.49	850,015
08 Jan 20	25.27000 +0.55	25.42	24.05	24.32	1,134,768
07 Jan 20	24.72000 +0.08	25.23	24.09	24.77	658,325
06 Jan 20	24.64000 +0.26	24.89	24.01	24.12	565,856
03 Jan 20	24.38000 +0.04	24.46	23.66	24.09	602,653
02 Jan 20	24.34000 +0.95	24.40	23.69	23.69	553,738
31 Dec 19	23.39000 -0.08	23.70	23.18	23.42	584,977
30 Dec 19	23.47000 +0.16	23.64	22.75	23.26	649,209
27 Dec 19	23.31000 -0.68	24.04	23.18	23.94	703,055
26 Dec 19	23.99000 +0.22	24.42	23.84	23.93	426,026
24 Dec 19	23.77000 +0.10	24.10	23.52	23.66	315,625
23 Dec 19	23.67000 -0.98	24.68	23.53	24.65	1,003,781
20 Dec 19	24.65000 +0.05	25.10	23.91	24.60	3,613,776
19 Dec 19	24.60000 -0.22	25.22	24.50	24.63	898,337
18 Dec 19	24.82000 +0.58	25.44	24.25	24.40	1,270,702
17 Dec 19	24.24000 +1.17	24.38	23.25	24.30	2,178,793
16 Dec 19	23.07000 -0.02	23.36	22.92	23.19	1,095,211
13 Dec 19	23.09000 +0.87	23.45	22.21	22.23	1,070,971
12 Dec 19	22.22000 -0.15	22.65	21.91	22.33	1,177,159
11 Dec 19	22.37000 -0.17	22.83	22.07	22.25	1,241,574
10 Dec 19	22.54000 -0.88	23.00	22.22	22.77	2,351,821
09 Dec 19	23.42000 +1.61	23.53	21.82	21.82	1,661,858
06 Dec 19	21.81000 -3.18	22.75	20.53	20.53	5,167,534
05 Dec 19	24.99000 -0.66	26.07	24.46	25.71	1,397,525
04 Dec 19	25.65000 +0.09	26.23	25.14	25.45	821,911
03 Dec 19	25.56000 +1.17	25.64	22.91	23.57	1,286,761
02 Dec 19	24.39000 -1.66	26.15	24.30	26.15	1,036,910
29 Nov 19	26.05000 -0.02	26.37	25.78	25.84	237,440
27 Nov 19	26.07000 -0.61	26.43	24.61	26.10	1,149,149
26 Nov 19	26.68000 +0.40	26.99	25.75	26.02	830,913
25 Nov 19	26.28000 -0.60	27.45	26.10	27.10	779,034
22 Nov 19	26.88000 +0.52	27.32	26.45	26.71	766,857
21 Nov 19	26.36000 +0.34	27.84	26.05	26.78	1,378,349
20 Nov 19	26.02000 +0.77	26.24	24.95	25.25	1,664,516
19 Nov 19	25.25000 +1.03	25.35	23.95	24.32	1,224,534
18 Nov 19	24.22000 +0.70	25.00	23.05	23.39	1,112,834
15 Nov 19	23.52000 +1.19	23.83	22.33	22.58	630,705
14 Nov 19	22.33000 +0.28	22.64	21.96	22.03	418,491
13 Nov 19	22.05000 -0.77	22.81	21.96	22.68	482,369
12 Nov 19	22.82000 +0.51	22.99	22.36	22.37	516,607
11 Nov 19	22.31000 -0.03	22.61	21.80	22.16	436,252
08 Nov 19	22.34000 -0.03	22.66	21.72	22.38	618,887
07 Nov 19	22.37000 -1.33	23.81	22.13	23.79	751,679
06 Nov 19	23.70000 +0.48	23.96	22.78	23.22	613,859
05 Nov 19	23.22000 -0.28	23.90	22.92	23.57	567,687
04 Nov 19	23.50000 +0.54	23.63	23.03	23.06	523,622
01 Nov 19	22.96000 -0.03	23.69	22.71	23.00	476,601
31 Oct 19	22.99000 +0.11	23.60	22.26	22.82	490,308
30 Oct 19	22.88000 +0.36	23.23	21.80	22.56	982,693
29 Oct 19	22.52000 -0.91	23.90	22.39	23.65	808,897
28 Oct 19	23.43000 -1.26	24.90	23.39	24.83	844,369
25 Oct 19	24.69000 +0.07	25.19	23.86	24.70	663,130
24 Oct 19	24.62000 +1.00	25.80	23.82	23.90	1,044,019
23 Oct 19	23.62000 -0.66	24.66	23.48	24.00	1,250,301
22 Oct 19	24.28000 -0.64	25.09	24.10	24.98	1,136,315
21 Oct 19	24.92000 -0.53	25.62	23.77	25.29	1,047,642
18 Oct 19	25.45000 -1.06	26.28	24.77	26.20	1,082,599
17 Oct 19	26.51000 -0.56	26.92	26.01	26.67	845,160
16 Oct 19	27.07000 -0.36	27.47	26.73	26.83	1,179,857
15 Oct 19	27.43000 +0.98	27.67	26.11	26.90	1,416,044
14 Oct 19	26.45000 +0.36	26.61	25.65	26.09	745,986
11 Oct 19	26.09000 +0.09	26.92	25.99	26.11	814,546
10 Oct 19	26.00000 -0.53	26.69	25.21	26.47	2,110,618
09 Oct 19	26.53000 +0.14	26.95	25.92	26.57	1,962,028
08 Oct 19	26.39000 -0.35	26.45	24.80	26.00	5,957,520
07 Oct 19	26.74000 -0.96	27.62	26.65	27.49	801,028
04 Oct 19	27.70000 -0.22	28.11	27.40	27.80	280,465
03 Oct 19	27.92000 +0.67	28.16	26.69	27.50	1,337,382
02 Oct 19	27.25000 -1.00	28.14	27.25	27.77	438,980
01 Oct 19	28.25000 +0.00	29.21	27.81	28.20	326,133
30 Sep 19	28.25000 +0.01	28.87	27.70	28.26	453,988
27 Sep 19	28.24000 -1.05	30.00	27.89	29.99	487,277
26 Sep 19	29.29000 +1.14	29.87	27.86	27.86	905,153
25 Sep 19	28.15000 -0.85	29.02	27.71	28.81	755,799
24 Sep 19	29.00000 -2.78	31.78	28.05	31.44	1,145,632
23 Sep 19	31.78000 +2.03	31.85	28.68	29.42	790,057
20 Sep 19	29.75000 +0.47	30.36	29.15	29.81	665,440
19 Sep 19	29.28000 -1.16	30.64	28.85	30.31	353,806
18 Sep 19	30.44000 -0.19	31.09	30.06	30.63	349,281
17 Sep 19	30.63000 -0.06	31.32	30.22	30.75	273,412
16 Sep 19	30.69000 +0.74	31.31	29.29	29.43	371,754
13 Sep 19	29.95000 -1.40	32.10	29.73	31.90	567,589
12 Sep 19	31.35000 -0.12	32.54	30.47	31.35	745,910
11 Sep 19	31.47000 +4.02	31.50	27.48	27.50	1,589,150
10 Sep 19	27.45000 -0.80	29.25	26.98	28.42	1,704,609
09 Sep 19	28.25000 -4.22	33.11	27.82	32.70	2,371,623
06 Sep 19	32.47000 -4.13	34.89	31.89	33.91	3,205,489
05 Sep 19	36.60000 -1.44	38.85	36.28	38.56	1,391,037
04 Sep 19	38.04000 +0.47	38.71	37.51	37.54	696,338
03 Sep 19	37.57000 -1.70	39.58	37.39	38.65	1,712,327
30 Aug 19	39.27000 +0.86	39.56	38.11	39.00	1,386,656
29 Aug 19	38.41000 +2.46	38.97	36.30	36.37	766,712
28 Aug 19	35.95000 +0.43	36.10	35.06	35.50	291,778
27 Aug 19	35.52000 -0.08	36.38	35.20	35.76	310,541
26 Aug 19	35.60000 +0.74	35.99	34.91	35.04	368,602
23 Aug 19	34.86000 -0.96	35.95	34.72	35.68	243,829
22 Aug 19	35.82000 +0.79	35.96	34.51	35.19	435,704
21 Aug 19	35.03000 +0.53	36.43	34.50	34.58	310,114
20 Aug 19	34.50000 -0.92	35.26	33.85	35.14	604,558
19 Aug 19	35.42000 +0.74	35.88	33.28	35.00	604,293
16 Aug 19	34.68000 +0.93	36.60	33.88	33.96	747,811
15 Aug 19	33.75000 -2.00	35.81	33.25	35.81	1,025,805
14 Aug 19	35.75000 -0.45	37.21	34.85	36.48	567,082
13 Aug 19	36.20000 -0.36	36.84	34.75	36.02	648,868
12 Aug 19	36.56000 -1.04	37.44	36.17	37.42	420,297
09 Aug 19	37.60000 -2.47	40.56	37.05	39.99	428,062
08 Aug 19	40.07000 +2.48	40.11	38.04	38.04	795,710
07 Aug 19	37.59000 +0.69	37.85	35.90	36.29	200,887
06 Aug 19	36.90000 -0.71	39.19	36.35	38.76	669,108
05 Aug 19	37.61000 -1.82	39.31	36.31	38.10	824,610
02 Aug 19	39.43000 -2.27	41.57	39.30	41.57	613,960
01 Aug 19	41.70000 -2.50	44.18	41.17	43.90	497,180
31 Jul 19	44.20000 -0.76	45.06	43.01	44.77	474,302
30 Jul 19	44.96000 +0.91	45.12	42.72	43.36	295,982
29 Jul 19	44.05000 -1.63	45.68	43.18	45.67	490,267
26 Jul 19	45.68000 +2.18	45.99	43.34	43.73	419,804
25 Jul 19	43.50000 -1.44	44.93	43.22	44.66	440,368
24 Jul 19	44.94000 +0.79	45.43	43.07	44.60	642,209
23 Jul 19	44.15000 -2.50	47.19	43.70	46.80	1,252,516
22 Jul 19	46.65000 +0.36	48.73	46.05	46.58	576,022
19 Jul 19	46.29000 +1.38	47.55	45.05	45.18	735,646
18 Jul 19	44.91000 -2.78	47.61	44.91	47.60	660,558
17 Jul 19	47.69000 -0.85	48.88	46.68	48.50	605,417
16 Jul 19	48.54000 -1.11	49.69	47.92	49.56	400,380
15 Jul 19	49.65000 +1.07	50.36	49.01	49.44	598,335
12 Jul 19	48.58000 -0.82	49.04	47.25	49.04	816,569
11 Jul 19	49.40000 -1.12	50.76	48.30	50.66	622,048
10 Jul 19	50.52000 +0.82	51.88	48.99	50.79	574,570
09 Jul 19	49.70000 +2.02	49.70	47.33	47.50	476,280
08 Jul 19	47.68000 -0.01	47.93	46.54	47.62	579,894
05 Jul 19	47.69000 +0.66	47.81	46.50	46.83	350,260
03 Jul 19	47.03000 +0.77	47.95	46.31	46.72	321,600
02 Jul 19	46.26000 +0.18	46.54	44.50	45.83	660,780
01 Jul 19	46.08000 -0.97	48.74	44.70	48.00	842,591
28 Jun 19	47.05000 -0.73	48.80	45.91	48.12	1,217,811
27 Jun 19	47.78000 +1.30	48.43	45.29	46.53	1,103,455
26 Jun 19	46.48000 -1.04	49.76	46.06	48.00	913,527
25 Jun 19	47.52000 -1.76	50.20	47.14	49.31	693,637
24 Jun 19	49.28000 -4.13	53.56	47.56	53.51	988,792
21 Jun 19	53.41000 -0.38	54.75	52.76	53.46	908,595
20 Jun 19	53.79000 -0.57	54.69	52.99	54.34	456,652
19 Jun 19	54.36000 -0.09	54.87	52.54	54.41	409,217
18 Jun 19	54.45000 -0.82	57.27	54.02	55.59	405,573
17 Jun 19	55.27000 -2.10	59.82	54.02	58.10	568,389
14 Jun 19	57.37000 +3.27	57.37	53.18	54.46	414,331
13 Jun 19	54.10000 -1.21	56.67	53.43	56.11	461,581
12 Jun 19	55.31000 +5.07	55.67	50.00	50.00	661,542
11 Jun 19	50.24000 +0.39	50.66	49.01	50.30	365,819
10 Jun 19	49.85000 +0.95	52.95	49.01	51.17	714,099
07 Jun 19	48.90000 +1.34	55.29	46.00	50.00	2,195,013
06 Jun 19	47.56000 -0.02	48.18	44.55	47.07	1,017,694
05 Jun 19	47.58000 +2.92	48.88	44.71	45.55	582,694
04 Jun 19	44.66000 -1.55	48.02	43.77	47.46	861,045
03 Jun 19	46.21000 -5.19	51.35	45.15	51.04	698,606
31 May 19	51.40000 -0.41	51.92	49.99	51.22	234,355
30 May 19	51.81000 -0.09	53.99	51.49	52.08	187,680
29 May 19	51.90000 -0.58	52.00	49.50	51.77	282,129
28 May 19	52.48000 -0.73	54.00	52.28	53.21	122,417
24 May 19	53.21000 +1.23	53.90	52.17	52.47	131,849
23 May 19	51.98000 -2.01	54.11	50.62	53.50	339,492
22 May 19	53.99000 -0.88	55.22	53.87	54.67	137,521
21 May 19	54.87000 -0.19	56.99	53.90	55.79	339,742
20 May 19	55.06000 +0.37	58.63	53.83	54.51	428,182
17 May 19	54.69000 -0.95	56.63	53.75	55.00	298,886
16 May 19	55.64000 +2.19	58.96	53.50	53.68	641,664
15 May 19	53.45000 +0.86	53.98	51.65	52.28	263,688
14 May 19	52.59000 +3.14	54.57	50.01	50.31	438,177
13 May 19	49.45000 -2.37	51.55	48.12	50.98	542,942
10 May 19	51.82000 +2.59	52.13	48.18	49.45	378,752
09 May 19	49.23000 +0.15	49.81	47.50	48.96	189,583
08 May 19	49.08000 +0.04	50.42	49.08	49.49	270,889
07 May 19	49.04000 +0.00	50.47	48.08	49.00	491,801
06 May 19	49.04000 +2.64	49.77	44.80	44.80	546,465
03 May 19	46.40000 +0.66	48.13	46.06	46.12	293,423
02 May 19	45.74000 -1.08	46.65	44.30	46.29	517,340
01 May 19	46.82000 -0.08	48.40	46.74	47.15	519,135
30 Apr 19	46.90000 +0.40	48.43	44.18	46.05	755,147
29 Apr 19	46.50000 +3.30	46.87	43.60	43.85	688,409
26 Apr 19	43.20000 +3.70	43.49	39.55	39.55	477,206
25 Apr 19	39.50000 -0.70	40.40	39.00	40.40	381,753
24 Apr 19	40.20000 +0.32	40.20	39.35	40.18	331,618
23 Apr 19	39.88000 +0.49	39.90	39.00	39.40	289,155
22 Apr 19	39.39000 +0.24	39.60	38.14	39.15	330,394
18 Apr 19	39.15000 -0.85	40.44	38.11	40.44	600,888
17 Apr 19	40.00000 +1.95	41.95	37.50	38.21	1,143,396
16 Apr 19	38.05000 -1.12	39.70	37.90	39.64	727,645
15 Apr 19	39.17000 -0.33	39.86	36.25	38.50	961,240
12 Apr 19	39.50000 +1.25	40.88	37.40	39.12	1,504,839
11 Apr 19	38.25000 +0.00	39.61	36.00	36.75	9,287,894

PagerDuty Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	16.93000 +0.24	16.97	16.61	16.86	1,269,432
19 Oct 26	16.69000 +0.53	16.75	16.14	16.14	1,211,646
16 Oct 26	16.16000 -1.09	17.55	15.97	17.39	1,696,449
15 Oct 26	17.25000 +0.61	17.30	16.56	16.56	2,033,936
14 Oct 26	16.64000 -0.04	16.77	16.33	16.59	1,379,820
13 Oct 26	16.68000 +0.44	16.83	16.08	16.15	1,540,656
12 Oct 26	16.24000 +0.08	16.57	16.07	16.40	1,342,995
09 Oct 26	16.16000 +0.36	16.26	15.81	15.90	1,549,933
08 Oct 26	15.80000 +0.43	15.86	15.39	15.45	2,018,931
07 Oct 26	15.37000 -0.07	15.62	15.32	15.50	2,347,340
06 Oct 26	15.44000 -0.15	15.87	15.28	15.71	1,200,076
05 Oct 26	15.59000 +0.25	15.62	15.19	15.26	1,444,811
02 Oct 26	15.34000 -0.24	15.86	15.24	15.58	1,194,460
01 Oct 26	15.58000 +0.48	15.71	15.24	15.40	1,741,518
30 Sep 26	15.10000 +0.15	15.56	14.93	14.96	3,590,004
29 Sep 26	14.95000 +0.47	14.98	14.33	14.40	1,663,008
28 Sep 26	14.48000 +0.10	14.60	13.88	14.04	1,280,589
25 Sep 26	14.38000 -0.57	14.85	14.35	14.82	1,670,571
24 Sep 26	14.95000 +0.12	15.05	14.48	14.76	1,930,385
23 Sep 26	14.83000 +0.35	14.95	14.30	14.30	1,763,906
22 Sep 26	14.48000 +0.02	14.75	14.06	14.70	1,495,429
21 Sep 26	14.46000 +0.46	14.46	14.09	14.22	1,064,779
18 Sep 26	14.00000 -0.44	14.52	13.95	14.30	2,903,998
17 Sep 26	14.44000 -0.04	14.73	14.19	14.38	1,098,172
16 Sep 26	14.48000 -0.03	14.64	14.27	14.40	1,075,026
15 Sep 26	14.51000 -0.33	14.91	14.45	14.50	1,228,374
14 Sep 26	14.84000 +0.75	14.85	14.18	14.35	2,048,135
11 Sep 26	14.09000 +0.34	14.18	13.59	13.63	1,307,589
10 Sep 26	13.75000 +0.17	13.81	13.38	13.51	1,263,639
09 Sep 26	13.58000 +0.26	13.58	13.21	13.45	1,511,018
08 Sep 26	13.32000 -0.30	13.40	13.01	13.40	1,780,215
04 Sep 26	13.62000 -0.48	13.88	13.51	13.88	1,593,828
03 Sep 26	14.10000 +0.33	14.31	13.81	14.06	1,415,609
02 Sep 26	13.77000 -0.27	14.12	13.48	14.00	1,860,611
01 Sep 26	14.04000 -0.10	14.17	13.63	13.91	1,905,214
31 Aug 26	14.14000 +0.31	14.43	13.55	13.58	2,833,797
28 Aug 26	13.83000 +1.20	14.19	13.01	13.09	3,676,326
27 Aug 26	12.63000 +0.44	12.82	12.44	12.45	1,743,636
26 Aug 26	12.19000 -0.06	12.38	11.75	11.75	1,196,101
25 Aug 26	12.25000 -0.15	12.41	12.04	12.24	1,098,613
24 Aug 26	12.40000 +0.08	12.47	12.19	12.28	1,245,397
21 Aug 26	12.32000 +0.20	12.50	11.93	12.10	2,195,686
20 Aug 26	12.12000 -0.05	12.38	12.00	12.11	797,426
19 Aug 26	12.17000 +0.31	12.30	11.77	11.77	989,261
18 Aug 26	11.86000 +0.16	12.03	11.75	11.80	984,386
17 Aug 26	11.70000 -0.20	11.82	11.43	11.63	905,879
14 Aug 26	11.90000 -0.19	12.41	11.76	12.41	1,184,806
13 Aug 26	12.09000 +0.73	12.10	11.21	11.46	1,417,323
12 Aug 26	11.36000 -0.51	11.81	11.35	11.66	827,517
11 Aug 26	11.87000 -0.01	12.07	11.66	11.85	1,210,935
10 Aug 26	11.88000 +0.19	11.97	11.49	11.49	869,500
07 Aug 26	11.69000 +0.59	11.83	11.36	11.39	1,006,654
06 Aug 26	11.10000 -0.12	11.19	10.65	10.76	883,928
05 Aug 26	11.22000 -0.07	11.39	11.01	11.34	1,026,402
04 Aug 26	11.29000 +0.19	11.31	10.89	10.89	1,321,857
03 Aug 26	11.10000 +0.52	11.19	10.78	10.89	1,437,937
31 Jul 26	10.58000 +0.21	10.60	10.17	10.17	1,413,227
30 Jul 26	10.37000 -0.39	10.54	9.98	10.51	1,500,428
29 Jul 26	10.76000 +0.45	10.86	10.36	10.36	1,563,222
28 Jul 26	10.31000 +0.55	10.45	9.82	9.90	1,528,516
27 Jul 26	9.76000 +0.68	9.93	9.29	9.36	1,159,400
24 Jul 26	9.08000 +0.45	9.14	8.77	8.83	1,072,101
23 Jul 26	8.63000 -0.19	8.94	8.55	8.92	1,905,997
22 Jul 26	8.82000 -0.57	9.40	8.81	9.37	1,883,378
21 Jul 26	9.39000 -0.95	9.95	9.34	9.75	1,899,960
20 Jul 26	10.34000 +0.04	10.59	10.10	10.14	921,015
17 Jul 26	10.30000 -0.35	10.73	10.27	10.45	1,290,732
16 Jul 26	10.65000 -0.10	10.95	10.48	10.88	1,874,479
15 Jul 26	10.75000 -0.24	11.23	10.56	11.06	1,507,562
14 Jul 26	10.99000 +0.15	11.29	10.08	10.11	2,326,550
13 Jul 26	10.84000 +0.51	11.00	10.26	10.33	1,514,275
10 Jul 26	10.33000 -0.13	10.82	10.17	10.70	1,382,668
09 Jul 26	10.46000 +0.42	10.50	9.57	9.79	1,785,108
08 Jul 26	10.04000 -0.24	10.22	9.82	9.97	1,419,428
07 Jul 26	10.28000 +0.33	10.50	9.99	10.18	1,689,982
06 Jul 26	9.95000 -0.03	10.11	9.69	9.86	1,595,629
02 Jul 26	9.98000 -0.05	10.15	9.72	9.97	1,737,619
01 Jul 26	10.03000 +0.38	10.30	9.88	9.88	2,142,779
30 Jun 26	9.65000 +0.27	9.67	9.10	9.16	1,858,930
29 Jun 26	9.38000 +0.29	9.52	9.10	9.25	1,600,676
26 Jun 26	9.09000 +0.53	9.09	8.64	8.64	2,582,187
25 Jun 26	8.56000 -0.31	8.87	8.53	8.68	1,322,555
24 Jun 26	8.87000 +0.38	8.95	8.38	8.49	1,811,342
23 Jun 26	8.49000 +0.25	8.57	8.25	8.25	2,808,590
22 Jun 26	8.24000 -0.24	8.80	8.14	8.44	2,454,294
18 Jun 26	8.48000 -0.14	8.75	8.32	8.55	3,902,936
17 Jun 26	8.62000 -0.20	8.81	8.49	8.70	2,541,683
16 Jun 26	8.82000 -0.15	9.35	8.80	8.98	2,445,257
15 Jun 26	8.97000 +0.01	9.21	8.89	9.16	2,118,798
12 Jun 26	8.96000 +0.19	9.02	8.49	8.68	1,343,040
11 Jun 26	8.77000 -0.03	8.85	8.44	8.59	1,679,539
10 Jun 26	8.80000 +0.06	8.89	8.40	8.51	1,533,924
09 Jun 26	8.74000 -0.30	9.02	8.46	9.00	1,487,306
08 Jun 26	9.04000 -0.21	9.23	8.91	9.16	1,771,694
05 Jun 26	9.25000 -0.25	9.69	9.19	9.61	1,892,322
04 Jun 26	9.50000 +0.20	9.81	9.15	9.53	1,956,666
03 Jun 26	9.30000 -0.84	9.96	9.05	9.94	2,573,223
02 Jun 26	10.14000 -0.55	10.31	9.81	10.28	2,825,883
01 Jun 26	10.69000 +0.74	10.70	9.98	10.22	4,271,798
29 May 26	9.95000 +2.51	10.02	8.69	9.33	8,850,692
28 May 26	7.44000 +0.25	7.66	7.19	7.33	2,562,405
27 May 26	7.19000 +0.00	7.36	7.10	7.11	1,175,680
26 May 26	7.19000 -0.01	7.32	7.00	7.09	1,175,548
22 May 26	7.20000 +0.15	7.38	7.05	7.10	1,303,325
21 May 26	7.05000 -0.11	7.08	6.81	6.92	1,624,903
20 May 26	7.16000 +0.27	7.17	6.60	6.77	1,557,173
19 May 26	6.89000 -0.06	7.26	6.77	7.16	1,606,819
18 May 26	6.95000 +0.18	7.09	6.68	6.68	1,884,097
15 May 26	6.77000 +0.04	6.91	6.70	6.80	1,551,872
14 May 26	6.73000 +0.06	6.89	6.56	6.66	1,653,216
13 May 26	6.67000 -0.08	6.76	6.41	6.69	2,187,851
12 May 26	6.75000 -0.15	6.93	6.64	6.67	2,138,844
11 May 26	6.90000 -0.39	7.36	6.82	7.18	1,657,723
08 May 26	7.29000 -0.12	7.38	7.01	7.18	1,912,898
07 May 26	7.41000 +0.56	7.76	7.04	7.04	2,555,920
06 May 26	6.85000 -0.36	7.15	6.82	7.15	1,478,012
05 May 26	7.21000 -0.21	7.43	7.16	7.37	1,357,417
04 May 26	7.42000 +0.07	7.56	7.23	7.36	2,130,026
01 May 26	7.35000 +0.70	7.43	6.85	6.88	2,392,831
30 Apr 26	6.65000 +0.00	6.67	6.38	6.51	1,400,820
29 Apr 26	6.65000 -0.07	6.67	6.48	6.62	1,088,522
28 Apr 26	6.72000 -0.02	7.14	6.68	6.77	1,956,011
27 Apr 26	6.74000 -0.39	7.09	6.66	6.92	2,911,530
24 Apr 26	7.13000 +0.97	7.14	6.19	6.19	5,812,548
23 Apr 26	6.16000 -0.55	6.51	6.12	6.45	1,502,935
22 Apr 26	6.71000 +0.15	6.72	6.51	6.58	1,445,822
21 Apr 26	6.56000 +0.04	6.92	6.45	6.52	1,951,069
20 Apr 26	6.52000 +0.20	6.56	6.25	6.30	1,953,338
17 Apr 26	6.32000 -0.09	6.60	6.29	6.56	2,077,554
16 Apr 26	6.41000 +0.09	6.56	6.32	6.46	2,225,462
15 Apr 26	6.32000 +0.50	6.33	5.90	5.97	3,021,897
14 Apr 26	5.82000 -0.24	6.26	5.76	6.12	6,770,707
13 Apr 26	6.06000 +0.33	6.08	5.71	5.76	2,263,938
10 Apr 26	5.73000 -0.34	6.16	5.70	6.10	2,425,646
09 Apr 26	6.07000 -0.17	6.18	5.82	6.12	3,405,199
08 Apr 26	6.24000 -0.18	6.70	6.17	6.66	2,479,304
07 Apr 26	6.42000 -0.17	6.68	6.38	6.58	2,380,173
06 Apr 26	6.59000 +0.19	6.64	6.36	6.40	1,787,381
02 Apr 26	6.40000 +0.08	6.43	6.14	6.26	1,861,389
01 Apr 26	6.32000 +0.11	6.37	6.05	6.24	2,189,352
31 Mar 26	6.21000 +0.06	6.34	6.09	6.19	2,199,254
30 Mar 26	6.15000 +0.14	6.30	6.02	6.02	1,898,382
27 Mar 26	6.01000 -0.30	6.24	5.91	6.21	2,512,413
26 Mar 26	6.31000 -0.02	6.52	6.22	6.27	2,369,301
25 Mar 26	6.33000 -0.16	6.70	6.18	6.63	2,400,878
24 Mar 26	6.49000 -0.60	7.01	6.47	7.00	3,604,963
23 Mar 26	7.09000 +0.17	7.11	6.76	6.92	2,649,609
20 Mar 26	6.92000 +0.02	6.95	6.72	6.83	3,684,348
19 Mar 26	6.90000 -0.07	7.19	6.76	6.95	3,493,200
18 Mar 26	6.97000 +0.07	7.02	6.78	6.78	3,558,281
17 Mar 26	6.90000 -0.04	7.23	6.88	6.93	2,746,165
16 Mar 26	6.94000 -0.13	7.33	6.91	7.11	4,531,758
13 Mar 26	7.07000 -0.20	7.40	6.15	6.15	6,137,937
12 Mar 26	7.27000 -0.10	7.70	7.20	7.35	4,488,013
11 Mar 26	7.37000 -0.26	7.83	7.28	7.75	2,896,600
10 Mar 26	7.63000 -0.25	7.86	7.41	7.81	2,486,215
09 Mar 26	7.88000 -0.10	7.99	7.64	7.81	2,950,142
06 Mar 26	7.98000 +0.22	8.06	7.48	7.73	3,005,310
05 Mar 26	7.76000 +0.14	7.92	7.64	7.64	4,076,490
04 Mar 26	7.62000 +0.23	7.70	7.37	7.40	2,536,296
03 Mar 26	7.39000 +0.24	7.59	6.91	6.99	3,798,196
02 Mar 26	7.15000 +0.09	7.17	6.92	6.93	3,469,702
27 Feb 26	7.06000 -0.02	7.07	6.74	6.89	3,327,142
26 Feb 26	7.08000 +0.34	7.29	6.80	6.86	4,117,208
25 Feb 26	6.74000 +0.35	6.78	6.32	6.42	6,401,725
24 Feb 26	6.39000 +0.14	6.52	6.20	6.24	4,447,429
23 Feb 26	6.25000 -0.32	6.51	6.18	6.41	3,773,245
20 Feb 26	6.57000 -0.12	7.10	6.53	6.69	4,817,867
19 Feb 26	6.69000 -0.26	6.97	6.68	6.81	2,889,973
18 Feb 26	6.95000 +0.09	7.14	6.72	6.80	4,469,848
17 Feb 26	6.86000 -0.08	7.14	6.68	7.04	3,642,591
13 Feb 26	6.94000 +0.16	7.20	6.80	6.97	6,492,409
12 Feb 26	6.78000 -0.33	7.28	6.67	7.16	4,337,271
11 Feb 26	7.11000 -0.71	7.81	7.06	7.79	5,006,460
10 Feb 26	7.82000 +0.00	8.07	7.76	7.93	3,787,416
09 Feb 26	7.82000 -0.22	7.99	7.78	7.92	2,826,255
06 Feb 26	8.04000 +0.14	8.19	7.72	8.07	3,751,810
05 Feb 26	7.90000 -0.79	8.83	7.87	8.52	4,189,010
04 Feb 26	8.69000 -0.23	9.03	8.47	8.73	4,056,538
03 Feb 26	8.92000 -1.46	10.26	8.70	10.26	7,486,348
02 Feb 26	10.38000 -0.22	10.80	10.35	10.66	3,889,953
30 Jan 26	10.60000 +0.09	10.68	10.43	10.55	1,963,499
29 Jan 26	10.51000 -0.25	10.65	10.41	10.60	2,209,761
28 Jan 26	10.76000 -0.21	11.09	10.75	11.02	1,730,060
27 Jan 26	10.97000 -0.32	11.40	10.90	11.38	1,527,373
26 Jan 26	11.29000 +0.12	11.52	11.05	11.17	1,567,862
23 Jan 26	11.17000 -0.04	11.35	11.11	11.19	1,551,902
22 Jan 26	11.21000 +0.44	11.29	10.80	10.82	2,965,236
21 Jan 26	10.77000 -0.20	11.06	10.66	10.94	2,431,079
20 Jan 26	10.97000 -0.25	11.24	10.93	11.00	2,909,477
16 Jan 26	11.22000 -0.60	11.78	11.22	11.78	2,905,496
15 Jan 26	11.82000 -0.12	11.99	11.79	11.83	2,522,517
14 Jan 26	11.94000 +0.07	12.12	11.82	11.87	2,490,598
13 Jan 26	11.87000 -0.39	12.32	11.83	12.30	2,167,671
12 Jan 26	12.26000 -0.08	12.41	12.17	12.30	1,395,888
09 Jan 26	12.34000 -0.33	12.75	12.31	12.63	2,004,601
08 Jan 26	12.67000 -0.08	12.74	12.39	12.65	2,042,361
07 Jan 26	12.75000 +0.25	12.77	12.28	12.42	1,727,730
06 Jan 26	12.50000 +0.39	12.51	12.06	12.06	2,134,127
05 Jan 26	12.11000 -0.28	12.42	12.07	12.20	2,665,684
02 Jan 26	12.39000 -0.72	13.06	12.31	13.05	1,743,730
31 Dec 25	13.11000 -0.24	13.45	13.08	13.27	1,219,391
30 Dec 25	13.35000 -0.18	13.45	13.22	13.42	1,674,652
29 Dec 25	13.53000 +0.37	13.56	13.04	13.11	1,876,535
26 Dec 25	13.16000 +0.12	13.31	12.96	12.99	1,286,983
24 Dec 25	13.04000 +0.21	13.06	12.75	12.84	710,657
23 Dec 25	12.83000 -0.21	13.02	12.69	12.98	1,083,199
22 Dec 25	13.04000 +0.21	13.11	12.75	12.75	1,106,301
19 Dec 25	12.83000 -0.14	13.05	12.78	12.99	1,904,267
18 Dec 25	12.97000 +0.16	13.04	12.83	12.97	1,298,343
17 Dec 25	12.81000 -0.07	13.24	12.77	12.85	1,443,134
16 Dec 25	12.88000 +0.19	12.94	12.55	12.69	1,665,342
15 Dec 25	12.69000 -0.31	13.05	12.69	12.99	1,418,153
12 Dec 25	13.00000 -0.03	13.14	12.93	13.05	1,302,694
11 Dec 25	13.03000 -0.10	13.21	12.95	13.13	1,634,666
10 Dec 25	13.13000 -0.01	13.30	12.77	13.19	2,229,338
09 Dec 25	13.14000 +0.54	13.20	12.56	12.56	2,613,447
08 Dec 25	12.60000 +0.32	12.66	12.30	12.34	2,672,285
05 Dec 25	12.28000 +0.27	12.31	11.96	11.98	2,200,003
04 Dec 25	12.01000 -0.06	12.18	11.89	12.08	1,897,154
03 Dec 25	12.07000 +0.34	12.09	11.64	11.72	3,348,121
02 Dec 25	11.73000 -0.09	11.89	11.55	11.62	3,449,758
01 Dec 25	11.82000 -0.18	12.02	11.73	11.73	4,227,470
28 Nov 25	12.00000 +0.36	12.06	11.64	11.66	3,470,634
26 Nov 25	11.64000 -3.54	13.02	11.13	12.95	18,642,522
25 Nov 25	15.18000 +0.32	15.36	14.93	14.98	3,051,229
24 Nov 25	14.86000 -0.04	14.96	14.77	14.93	2,274,528
21 Nov 25	14.90000 +0.20	15.12	14.47	14.71	2,249,393
20 Nov 25	14.70000 -0.14	15.19	14.65	14.98	1,747,625
19 Nov 25	14.84000 -0.25	14.99	14.76	14.92	1,557,053
18 Nov 25	15.09000 +0.23	15.16	14.73	14.76	1,606,386
17 Nov 25	14.86000 -0.58	15.40	14.84	15.36	1,807,700
14 Nov 25	15.44000 -0.15	15.68	15.25	15.28	1,114,015
13 Nov 25	15.59000 -0.40	16.07	15.49	15.91	1,420,603
12 Nov 25	15.99000 -0.12	16.32	15.94	16.15	1,266,769
11 Nov 25	16.11000 +0.40	16.13	15.60	15.71	1,097,253
10 Nov 25	15.71000 +0.22	15.75	15.46	15.60	1,313,962
07 Nov 25	15.49000 +0.37	15.49	14.84	15.00	2,338,021
06 Nov 25	15.12000 -0.20	15.42	15.09	15.33	1,788,293
05 Nov 25	15.32000 +0.10	15.40	15.21	15.29	1,576,015
04 Nov 25	15.22000 -0.89	15.91	15.20	15.62	1,491,022
03 Nov 25	16.11000 +0.05	16.26	15.83	15.99	1,312,672
31 Oct 25	16.06000 +0.31	16.13	15.74	15.79	2,089,904
30 Oct 25	15.75000 -0.01	16.00	15.58	15.63	1,045,390
29 Oct 25	15.76000 -0.41	16.19	15.70	16.10	1,917,255
28 Oct 25	16.17000 -0.04	16.27	16.05	16.23	1,204,399
27 Oct 25	16.21000 +0.04	16.40	16.16	16.34	1,739,600
24 Oct 25	16.17000 +0.16	16.26	15.99	16.26	1,700,855
23 Oct 25	16.01000 +0.09	16.06	15.86	15.88	1,222,105
22 Oct 25	15.92000 -0.21	16.19	15.80	16.08	1,734,652
21 Oct 25	16.13000 +0.30	16.23	15.71	15.84	1,629,579
20 Oct 25	15.83000 +0.31	16.03	15.61	15.63	1,712,488
17 Oct 25	15.52000 -0.21	15.88	15.48	15.58	1,285,066
16 Oct 25	15.73000 -0.08	16.16	15.50	15.97	1,215,234
15 Oct 25	15.81000 +0.00	15.99	15.72	15.99	1,571,265
14 Oct 25	15.81000 -0.30	16.23	15.71	15.86	1,829,168
13 Oct 25	16.11000 -0.04	16.21	15.85	16.15	1,676,910
10 Oct 25	16.15000 -0.20	16.44	15.76	16.34	3,862,269
09 Oct 25	16.35000 +0.02	16.77	16.10	16.72	1,821,735
08 Oct 25	16.33000 +0.69	16.56	15.61	15.72	2,697,656
07 Oct 25	15.64000 -0.34	15.99	15.50	15.96	1,865,714
06 Oct 25	15.98000 -0.05	16.21	15.77	16.18	1,737,523
03 Oct 25	16.03000 -0.44	16.75	15.99	16.41	1,808,712
02 Oct 25	16.47000 +0.16	16.56	16.23	16.40	1,948,656
01 Oct 25	16.31000 -0.21	16.84	16.14	16.40	1,543,182
30 Sep 25	16.52000 -0.11	16.91	16.28	16.60	2,506,262
29 Sep 25	16.63000 +0.50	16.72	16.07	16.28	1,859,661
26 Sep 25	16.13000 -0.07	16.21	15.88	16.14	1,223,526
25 Sep 25	16.20000 -0.03	16.24	15.84	15.84	1,290,824
24 Sep 25	16.23000 +0.19	16.23	15.95	16.07	1,228,560
23 Sep 25	16.04000 -0.25	16.38	15.96	16.29	1,832,086
22 Sep 25	16.29000 -0.03	16.67	16.13	16.30	1,500,564
19 Sep 25	16.32000 -0.11	16.56	16.23	16.30	2,712,446
18 Sep 25	16.43000 +0.51	16.45	16.11	16.17	1,749,176
17 Sep 25	15.92000 -0.03	16.40	15.81	15.99	1,494,893
16 Sep 25	15.95000 -0.03	16.15	15.74	16.00	1,931,569
15 Sep 25	15.98000 -0.46	16.66	15.91	16.50	1,611,550
12 Sep 25	16.44000 -0.14	16.67	16.13	16.65	2,335,740
11 Sep 25	16.58000 +0.64	16.63	15.99	15.99	1,822,303
10 Sep 25	15.94000 -0.70	16.64	15.91	16.57	1,848,728
09 Sep 25	16.64000 -0.53	17.29	16.47	17.11	3,005,845
08 Sep 25	17.17000 +0.70	17.23	16.33	16.50	2,878,268
05 Sep 25	16.47000 -0.10	16.83	16.17	16.55	2,392,521
04 Sep 25	16.57000 +0.98	16.66	15.13	15.13	5,827,700
03 Sep 25	15.59000 -0.53	16.09	14.40	15.92	5,840,991
02 Sep 25	16.12000 -0.62	16.61	15.67	16.50	4,248,370
29 Aug 25	16.74000 -0.18	17.19	16.65	17.14	1,538,155
28 Aug 25	16.92000 -0.03	17.29	16.80	17.09	2,397,004
27 Aug 25	16.95000 +0.77	16.99	16.25	16.30	2,362,985
26 Aug 25	16.18000 -0.15	16.56	16.10	16.41	2,206,373
25 Aug 25	16.33000 -0.39	16.86	16.30	16.75	1,458,816
22 Aug 25	16.72000 +0.93	16.76	15.85	15.95	2,762,199
21 Aug 25	15.79000 -0.24	15.93	15.50	15.90	2,037,382
20 Aug 25	16.03000 -0.07	16.20	15.87	16.04	2,461,283
19 Aug 25	16.10000 +0.12	16.24	15.71	16.20	3,148,134
18 Aug 25	15.98000 +0.21	16.12	15.71	15.82	1,893,270
15 Aug 25	15.77000 +0.29	15.89	15.53	15.60	2,158,890
14 Aug 25	15.48000 -0.58	16.66	15.37	16.53	3,923,405
13 Aug 25	16.06000 +0.66	16.49	15.57	15.68	5,366,395
12 Aug 25	15.40000 -0.09	15.82	15.25	15.61	2,188,251
11 Aug 25	15.49000 +0.03	15.97	15.45	15.57	1,918,582
08 Aug 25	15.46000 -0.13	15.72	15.08	15.68	2,390,520
07 Aug 25	15.59000 -0.61	16.49	15.05	16.49	1,782,229
06 Aug 25	16.20000 +0.62	16.22	15.50	15.61	1,396,654
05 Aug 25	15.58000 -0.12	16.00	15.51	16.00	1,080,086
04 Aug 25	15.70000 +0.25	15.94	15.44	15.55	1,629,980
01 Aug 25	15.45000 -0.67	16.10	15.37	15.90	2,511,674
31 Jul 25	16.12000 -0.19	16.34	15.97	16.25	2,025,853
30 Jul 25	16.31000 -0.10	16.57	16.17	16.48	1,700,320
29 Jul 25	16.41000 -0.42	17.01	16.02	16.92	2,945,895
28 Jul 25	16.83000 +1.11	17.45	16.53	17.12	5,428,958
25 Jul 25	15.72000 +1.01	18.00	14.64	14.81	9,223,831
24 Jul 25	14.71000 -0.05	14.80	14.44	14.69	1,220,326
23 Jul 25	14.76000 +0.12	14.93	14.52	14.65	575,926
22 Jul 25	14.64000 +0.02	14.90	14.59	14.68	838,260
21 Jul 25	14.62000 +0.00	14.85	14.60	14.76	802,599
18 Jul 25	14.62000 -0.03	14.73	14.45	14.73	937,818
17 Jul 25	14.65000 -0.15	14.95	14.53	14.83	1,563,092
16 Jul 25	14.80000 +0.17	14.93	14.55	14.75	1,670,979
15 Jul 25	14.63000 -0.33	15.15	14.54	15.05	1,272,594
14 Jul 25	14.96000 +0.09	15.06	14.63	14.83	1,486,339
11 Jul 25	14.87000 -0.95	15.79	14.80	15.71	1,402,345
10 Jul 25	15.82000 -0.14	16.00	15.55	16.00	1,987,491
09 Jul 25	15.96000 -0.11	16.14	15.69	16.08	1,108,947
08 Jul 25	16.07000 +0.33	16.17	15.71	15.81	1,506,453
07 Jul 25	15.74000 -0.25	16.18	15.59	15.94	1,794,475
03 Jul 25	15.99000 +0.27	16.12	15.73	15.84	1,265,761
02 Jul 25	15.72000 +0.12	15.81	15.42	15.57	1,809,943
01 Jul 25	15.60000 +0.32	15.67	15.09	15.19	1,874,138
30 Jun 25	15.28000 +0.05	15.46	15.13	15.31	1,329,012
27 Jun 25	15.23000 +0.33	15.26	14.77	14.98	2,020,255
26 Jun 25	14.90000 +0.45	15.12	14.35	14.50	1,672,800
25 Jun 25	14.45000 +0.07	14.61	14.28	14.41	1,441,102
24 Jun 25	14.38000 +0.30	14.47	14.10	14.19	979,931
23 Jun 25	14.08000 +0.16	14.10	13.69	13.92	1,463,984
20 Jun 25	13.92000 -0.35	14.45	13.90	14.29	1,904,033
18 Jun 25	14.27000 -0.25	14.66	14.20	14.52	2,558,903
17 Jun 25	14.52000 -0.16	14.76	14.40	14.51	869,870
16 Jun 25	14.68000 +0.30	14.78	14.31	14.52	1,697,294
13 Jun 25	14.38000 -0.61	14.82	14.26	14.75	1,545,604
12 Jun 25	14.99000 -0.23	15.31	14.92	15.17	945,596
11 Jun 25	15.22000 -0.61	16.10	15.22	16.10	1,395,661
10 Jun 25	15.83000 -0.24	16.30	15.78	16.13	1,341,589
09 Jun 25	16.07000 -0.27	16.49	15.93	16.49	1,437,434
06 Jun 25	16.34000 +0.96	16.38	15.40	15.72	2,672,765
05 Jun 25	15.38000 +0.18	15.92	15.14	15.22	2,086,143
04 Jun 25	15.20000 +0.28	15.29	14.87	14.93	1,505,353
03 Jun 25	14.92000 +0.62	14.98	14.13	14.31	1,584,090
02 Jun 25	14.30000 +0.04	14.54	14.02	14.34	1,749,043
30 May 25	14.26000 -1.84	15.01	13.94	14.98	4,339,004
29 May 25	16.10000 +0.10	16.18	15.76	16.14	2,017,801
28 May 25	16.00000 -0.20	16.33	15.93	16.22	1,172,148
27 May 25	16.20000 +0.28	16.25	16.06	16.25	856,960
23 May 25	15.92000 -0.12	16.05	15.68	15.75	671,499
22 May 25	16.04000 +0.29	16.16	15.72	15.74	655,874
21 May 25	15.75000 -0.52	16.15	15.65	15.98	935,458
20 May 25	16.27000 +0.14	16.30	15.98	16.13	920,364
19 May 25	16.13000 -0.72	16.66	16.12	16.53	869,136
16 May 25	16.85000 +0.07	16.94	16.65	16.79	891,390
15 May 25	16.78000 +0.05	16.86	16.52	16.56	634,282
14 May 25	16.73000 -0.27	17.23	16.64	17.04	1,465,907
13 May 25	17.00000 +0.29	17.03	16.67	16.71	926,778
12 May 25	16.71000 +0.80	16.87	16.26	16.75	1,215,301
09 May 25	15.91000 +0.24	16.00	15.61	15.77	1,268,449
08 May 25	15.67000 +0.36	15.87	15.41	15.53	633,682
07 May 25	15.31000 +0.25	15.35	15.00	15.22	725,949
06 May 25	15.06000 -0.08	15.23	14.72	14.89	1,404,468
05 May 25	15.14000 -0.33	15.69	15.12	15.35	795,800
02 May 25	15.47000 -0.08	15.84	15.36	15.71	805,480
01 May 25	15.55000 +0.04	15.79	15.43	15.64	1,267,488
30 Apr 25	15.51000 -0.22	15.59	15.22	15.49	2,068,416
29 Apr 25	15.73000 +0.03	15.90	15.66	15.67	1,103,023
28 Apr 25	15.70000 -0.05	15.99	15.61	15.76	1,073,277
25 Apr 25	15.75000 +0.07	15.77	14.91	15.59	1,281,182
24 Apr 25	15.68000 +0.62	15.69	15.09	15.13	944,220
23 Apr 25	15.06000 +0.09	15.94	15.04	15.58	968,910
22 Apr 25	14.97000 +0.52	15.03	14.63	14.71	937,326
21 Apr 25	14.45000 -0.29	14.62	14.30	14.57	1,015,344
17 Apr 25	14.74000 -0.35	15.20	14.65	15.07	1,343,708
16 Apr 25	15.09000 -0.37	15.48	14.87	15.17	1,009,901
15 Apr 25	15.46000 -0.05	15.83	15.36	15.43	677,048
14 Apr 25	15.51000 +0.04	15.92	15.25	15.87	699,426
11 Apr 25	15.47000 +0.12	15.69	14.83	15.41	1,439,001
10 Apr 25	15.35000 -1.20	16.32	15.01	16.21	1,245,367
09 Apr 25	16.55000 +1.97	16.67	14.46	14.46	2,563,142
08 Apr 25	14.58000 -0.40	15.53	14.40	15.49	1,404,646
07 Apr 25	14.98000 -0.58	16.15	14.48	14.90	1,827,119
04 Apr 25	15.56000 -1.43	16.59	15.36	16.48	2,508,253
03 Apr 25	16.99000 -1.32	17.66	16.87	17.49	1,827,950
02 Apr 25	18.31000 -0.07	18.51	18.00	18.16	1,013,793
01 Apr 25	18.38000 +0.11	18.41	17.85	18.30	692,402
31 Mar 25	18.27000 -0.50	18.45	18.03	18.45	941,254
28 Mar 25	18.77000 -0.25	18.97	18.33	18.94	1,148,679
27 Mar 25	19.02000 -0.34	19.43	18.97	19.32	838,951
26 Mar 25	19.36000 -0.24	19.68	19.15	19.66	854,038
25 Mar 25	19.60000 +0.26	19.70	19.38	19.46	1,074,346
24 Mar 25	19.34000 +0.45	19.44	18.90	19.08	1,120,116
21 Mar 25	18.89000 +0.04	19.15	18.55	18.61	1,763,057
20 Mar 25	18.85000 +0.01	19.03	18.59	18.60	873,445
19 Mar 25	18.84000 +0.33	19.06	18.23	18.23	1,548,552
18 Mar 25	18.51000 +0.45	18.62	17.65	17.94	1,920,455
17 Mar 25	18.06000 -0.32	18.50	17.81	18.20	1,815,755
14 Mar 25	18.38000 +2.77	18.45	16.51	16.52	4,365,841
13 Mar 25	15.61000 -0.64	16.17	15.49	16.09	2,152,767
12 Mar 25	16.25000 -0.21	16.69	16.22	16.62	1,019,175
11 Mar 25	16.46000 -0.43	17.06	16.35	16.76	1,363,425
10 Mar 25	16.89000 -0.61	17.53	16.86	17.27	1,185,367
07 Mar 25	17.50000 +0.23	17.75	17.00	17.23	1,904,819
06 Mar 25	17.27000 -0.42	17.68	17.13	17.43	970,325
05 Mar 25	17.69000 +0.19	17.80	17.19	17.45	978,746
04 Mar 25	17.50000 +0.13	17.64	17.03	17.07	1,085,934
03 Mar 25	17.37000 -0.35	18.08	17.31	17.87	1,214,838
28 Feb 25	17.72000 +0.18	17.80	17.31	17.48	939,573
27 Feb 25	17.54000 -0.34	18.12	17.47	17.85	1,064,054
26 Feb 25	17.88000 -0.08	18.15	17.80	17.91	673,544
25 Feb 25	17.96000 -0.07	18.18	17.55	18.08	1,466,600
24 Feb 25	18.03000 -0.08	18.19	17.64	18.18	795,864
21 Feb 25	18.11000 -0.19	18.50	17.95	18.50	1,139,886
20 Feb 25	18.30000 -0.16	18.40	17.94	18.37	724,954
19 Feb 25	18.46000 -0.61	18.93	18.42	18.90	737,623
18 Feb 25	19.07000 -0.23	19.42	18.75	19.30	916,277
14 Feb 25	19.30000 -0.20	19.75	19.19	19.50	835,309
13 Feb 25	19.50000 +0.24	19.53	19.04	19.47	580,331
12 Feb 25	19.26000 +0.48	19.41	18.50	18.52	1,030,049
11 Feb 25	18.78000 -0.30	19.10	18.64	18.87	607,734
10 Feb 25	19.08000 +0.03	19.37	19.00	19.34	994,065
07 Feb 25	19.05000 +0.02	19.43	18.84	19.37	653,456
06 Feb 25	19.03000 -0.16	19.29	18.91	19.23	624,788
05 Feb 25	19.19000 +0.33	19.21	18.67	18.87	659,207
04 Feb 25	18.86000 +0.10	19.02	18.52	18.95	708,336
03 Feb 25	18.76000 +0.24	18.78	17.98	18.12	1,063,340
31 Jan 25	18.52000 +0.07	19.00	18.47	18.68	1,006,784
30 Jan 25	18.45000 -0.93	18.91	18.26	18.70	1,466,915
29 Jan 25	19.38000 -0.30	19.75	19.17	19.65	751,312
28 Jan 25	19.68000 +0.52	20.00	19.14	19.14	1,010,748
27 Jan 25	19.16000 +0.28	19.98	18.46	18.59	1,115,047
24 Jan 25	18.88000 +0.22	19.03	18.63	18.73	744,990
23 Jan 25	18.66000 +0.13	18.77	18.33	18.40	639,007
22 Jan 25	18.53000 -0.17	18.88	18.48	18.79	519,109
21 Jan 25	18.70000 +0.40	18.83	18.35	18.45	597,934
17 Jan 25	18.30000 -0.36	18.98	18.19	18.98	541,511
16 Jan 25	18.66000 +0.29	18.68	18.13	18.35	630,681
15 Jan 25	18.37000 +0.04	19.00	18.36	18.90	766,528
14 Jan 25	18.33000 +0.55	18.43	17.79	17.87	855,651
13 Jan 25	17.78000 +0.17	17.83	17.23	17.44	1,363,724
10 Jan 25	17.61000 -0.10	17.68	17.01	17.21	1,115,614
08 Jan 25	17.71000 +0.19	17.73	17.21	17.32	806,275
07 Jan 25	17.52000 -0.32	18.16	17.31	17.83	1,230,082
06 Jan 25	17.84000 -0.34	18.40	17.71	18.13	1,185,853
03 Jan 25	18.18000 +0.18	18.23	17.77	18.03	864,162
02 Jan 25	18.00000 -0.26	18.52	17.80	18.51	1,170,873
31 Dec 24	18.26000 +0.26	18.55	18.05	18.23	1,184,252
30 Dec 24	18.00000 +0.17	18.07	17.44	17.69	984,390
27 Dec 24	17.83000 -0.49	18.23	17.75	18.20	985,151
26 Dec 24	18.32000 -0.11	18.48	18.15	18.30	823,548
24 Dec 24	18.43000 +0.04	18.47	18.26	18.39	427,281
23 Dec 24	18.39000 -0.10	18.61	18.25	18.50	995,520
20 Dec 24	18.49000 -0.16	18.72	18.34	18.34	2,400,977
19 Dec 24	18.65000 -0.37	19.36	18.60	19.25	1,977,996
18 Dec 24	19.02000 -0.58	20.00	18.80	19.66	1,358,593
17 Dec 24	19.60000 -0.62	20.05	19.44	20.00	841,400
16 Dec 24	20.22000 +0.04	20.57	19.92	20.09	962,200
13 Dec 24	20.18000 -0.08	20.20	19.84	20.16	749,444
12 Dec 24	20.26000 -0.01	20.38	19.94	20.16	784,754
11 Dec 24	20.27000 -0.07	20.55	19.83	19.95	1,123,685
10 Dec 24	20.34000 -0.41	21.03	20.16	20.49	1,276,679
09 Dec 24	20.75000 -0.52	21.65	20.51	21.48	955,849
06 Dec 24	21.27000 +0.28	21.35	20.79	21.19	994,718
05 Dec 24	20.99000 -0.57	21.69	20.98	21.69	1,850,003
04 Dec 24	21.56000 +0.33	21.64	21.07	21.47	2,170,127
03 Dec 24	21.23000 -0.42	21.54	20.85	21.47	2,745,756
02 Dec 24	21.65000 +0.41	21.86	21.28	21.30	1,441,844
29 Nov 24	21.24000 +0.23	21.56	20.95	21.21	816,945
27 Nov 24	21.01000 +0.10	21.98	19.65	21.76	1,667,458
26 Nov 24	20.91000 +0.26	21.00	20.42	20.51	1,933,730
25 Nov 24	20.65000 -0.02	21.29	20.52	21.00	1,649,109
22 Nov 24	20.67000 +0.83	20.82	19.89	19.93	911,316
21 Nov 24	19.84000 +1.00	19.90	18.92	18.93	749,924
20 Nov 24	18.84000 +0.15	18.98	18.60	18.87	470,509
19 Nov 24	18.69000 +0.21	18.77	18.26	18.26	525,247
18 Nov 24	18.48000 -0.17	18.87	18.33	18.87	850,048
15 Nov 24	18.65000 -0.95	19.74	18.62	19.74	1,054,764
14 Nov 24	19.60000 -0.44	20.08	19.57	20.08	729,490
13 Nov 24	20.04000 +0.31	20.56	19.71	19.71	807,067
12 Nov 24	19.73000 -0.68	20.22	19.72	20.14	895,202
11 Nov 24	20.41000 +0.52	20.83	20.10	20.14	962,476
08 Nov 24	19.89000 -0.36	20.30	19.82	19.93	659,598
07 Nov 24	20.25000 +0.40	20.35	19.93	19.99	844,254
06 Nov 24	19.85000 +0.88	20.00	19.56	19.87	1,193,715
05 Nov 24	18.97000 +0.55	19.01	18.37	18.37	555,875
04 Nov 24	18.42000 -0.05	18.52	18.16	18.32	554,504
01 Nov 24	18.47000 +0.41	18.60	18.03	18.22	486,307
31 Oct 24	18.06000 -0.37	18.67	18.04	18.37	503,646
30 Oct 24	18.43000 +0.05	19.12	18.33	18.38	747,475
29 Oct 24	18.38000 +0.11	18.59	18.15	18.15	530,959
28 Oct 24	18.27000 +0.31	18.49	18.09	18.11	465,319
25 Oct 24	17.96000 +0.04	18.28	17.89	18.11	416,434
24 Oct 24	17.92000 +0.30	18.26	17.74	17.74	505,494
23 Oct 24	17.62000 -0.59	18.16	17.56	18.07	684,617
22 Oct 24	18.21000 -0.59	18.79	18.21	18.56	521,939
21 Oct 24	18.80000 -0.20	19.02	18.54	18.87	619,925
18 Oct 24	19.00000 +0.23	19.05	18.74	18.84	1,051,481
17 Oct 24	18.77000 +0.27	18.80	18.43	18.56	488,710
16 Oct 24	18.50000 -0.18	18.77	18.48	18.72	514,466
15 Oct 24	18.68000 +0.02	18.79	18.42	18.51	451,231
14 Oct 24	18.66000 +0.39	18.66	18.12	18.33	495,147
11 Oct 24	18.27000 +0.15	18.55	17.92	17.98	672,031
10 Oct 24	18.12000 +0.05	18.20	17.64	17.74	900,233
09 Oct 24	18.07000 +0.16	18.42	17.81	17.87	589,985
08 Oct 24	17.91000 +0.11	18.02	17.72	17.80	889,685
07 Oct 24	17.80000 -0.25	17.97	17.63	17.97	872,809
04 Oct 24	18.05000 +0.42	18.06	17.63	17.89	760,161
03 Oct 24	17.63000 -0.34	17.85	17.36	17.55	717,745
02 Oct 24	17.97000 +0.28	18.14	17.59	17.67	589,829
01 Oct 24	17.69000 -0.86	18.49	17.60	18.41	1,211,258
30 Sep 24	18.55000 +0.07	18.73	18.31	18.31	662,581
27 Sep 24	18.48000 +0.34	18.66	18.24	18.42	496,151
26 Sep 24	18.14000 +0.36	18.20	17.73	18.09	569,242
25 Sep 24	17.78000 -0.17	18.24	17.75	17.84	667,381
24 Sep 24	17.95000 -0.25	18.41	17.94	18.34	827,711
23 Sep 24	18.20000 +0.14	18.59	17.97	18.13	911,148
20 Sep 24	18.06000 -0.11	18.38	17.87	18.13	1,401,622
19 Sep 24	18.17000 +0.65	18.56	18.04	18.16	1,089,603
18 Sep 24	17.52000 -0.15	18.07	17.38	17.52	1,337,916
17 Sep 24	17.67000 +0.09	18.02	17.64	17.75	702,482
16 Sep 24	17.58000 -0.23	17.98	17.44	17.81	621,437
13 Sep 24	17.81000 +0.41	18.04	17.44	17.53	863,371
12 Sep 24	17.40000 -0.26	17.82	17.32	17.75	607,091
11 Sep 24	17.66000 -0.03	17.75	17.30	17.56	684,145
10 Sep 24	17.69000 -0.08	17.78	17.34	17.78	782,284
09 Sep 24	17.77000 -0.01	18.05	17.59	17.85	1,059,553
06 Sep 24	17.78000 -0.83	19.04	17.77	18.74	1,286,103
05 Sep 24	18.61000 +0.53	18.61	17.94	18.29	2,290,137
04 Sep 24	18.08000 -0.21	18.42	16.46	17.17	3,571,205
03 Sep 24	18.29000 -1.49	19.85	18.25	19.60	2,482,623
30 Aug 24	19.78000 +0.01	20.02	19.42	19.94	759,467
29 Aug 24	19.77000 +0.31	19.95	19.56	19.76	631,950
28 Aug 24	19.46000 -0.34	19.75	19.08	19.64	708,306
27 Aug 24	19.80000 -0.34	20.07	19.66	19.95	380,422
26 Aug 24	20.14000 -0.03	20.43	20.00	20.23	712,726
23 Aug 24	20.17000 +1.21	20.21	18.99	19.18	1,197,163
22 Aug 24	18.96000 -0.72	19.73	18.96	19.71	566,624
21 Aug 24	19.68000 +0.35	19.69	19.31	19.44	619,364
20 Aug 24	19.33000 -0.32	19.74	19.25	19.61	571,022
19 Aug 24	19.65000 +0.44	19.66	19.19	19.27	693,167
16 Aug 24	19.21000 -0.22	19.50	18.97	19.33	1,042,529
15 Aug 24	19.43000 +0.61	19.54	19.18	19.30	1,435,005
14 Aug 24	18.82000 +0.00	18.90	18.52	18.86	730,943
13 Aug 24	18.82000 +0.74	18.82	18.06	18.15	1,013,551
12 Aug 24	18.08000 -0.32	18.60	18.05	18.58	681,457
09 Aug 24	18.40000 -0.14	18.75	18.32	18.61	649,289
08 Aug 24	18.54000 -0.22	19.11	18.48	19.07	824,275
07 Aug 24	18.76000 +0.36	19.46	18.72	18.86	870,837
06 Aug 24	18.40000 -0.31	18.84	18.31	18.84	992,832
05 Aug 24	18.71000 -0.74	19.27	18.10	18.22	1,095,779
02 Aug 24	19.45000 -0.56	19.68	18.80	19.07	1,256,238
01 Aug 24	20.01000 -0.92	21.10	19.88	20.90	1,175,043
31 Jul 24	20.93000 -0.94	21.94	20.90	21.94	863,774
30 Jul 24	21.87000 +0.39	22.02	21.58	21.63	1,053,823
29 Jul 24	21.48000 +0.43	21.49	20.82	21.16	930,686
26 Jul 24	21.05000 +0.09	21.20	20.67	21.20	1,273,627
25 Jul 24	20.96000 +0.72	21.57	20.39	20.43	1,338,171
24 Jul 24	20.24000 -0.60	21.23	20.15	20.76	883,415
23 Jul 24	20.84000 -0.01	21.78	20.81	20.87	1,022,928
22 Jul 24	20.85000 +0.62	20.87	19.97	20.24	888,275
19 Jul 24	20.23000 -0.01	20.57	19.95	20.28	977,493
18 Jul 24	20.24000 -1.53	21.95	20.18	21.59	1,442,443
17 Jul 24	21.77000 +1.01	22.01	20.40	20.48	1,712,280
16 Jul 24	20.76000 +0.14	20.98	20.54	20.68	1,126,362
15 Jul 24	20.62000 -0.73	21.54	20.55	21.43	1,244,725
12 Jul 24	21.35000 +0.36	21.49	20.94	21.11	2,059,049
11 Jul 24	20.99000 +0.48	21.37	20.63	20.90	1,018,312
10 Jul 24	20.51000 -0.47	21.12	20.17	21.00	1,219,131
09 Jul 24	20.98000 -0.50	21.46	20.90	21.42	745,353
08 Jul 24	21.48000 -0.31	21.93	21.35	21.60	1,250,631
05 Jul 24	21.79000 -0.28	22.19	21.77	22.07	674,449
03 Jul 24	22.07000 -0.07	22.51	21.92	21.92	484,672
02 Jul 24	22.14000 -0.62	23.03	22.12	22.87	752,366
01 Jul 24	22.76000 -0.17	23.11	22.54	22.92	1,071,824
28 Jun 24	22.93000 +0.17	23.12	22.70	22.83	2,027,058
27 Jun 24	22.76000 +0.35	22.86	21.87	22.36	1,085,060
26 Jun 24	22.41000 +0.52	22.50	21.75	21.81	879,621
25 Jun 24	21.89000 +0.23	22.08	21.61	21.69	994,956
24 Jun 24	21.66000 +0.26	21.87	21.24	21.24	930,565
21 Jun 24	21.40000 +0.49	21.43	20.77	20.99	1,292,710
20 Jun 24	20.91000 -0.19	21.25	20.78	21.00	1,254,804
18 Jun 24	21.10000 -0.29	21.47	21.04	21.27	885,417
17 Jun 24	21.39000 -0.19	21.67	21.03	21.42	978,823
14 Jun 24	21.58000 +0.60	21.74	20.78	20.99	1,397,782
13 Jun 24	20.98000 +0.16	21.03	20.38	21.00	1,504,727
12 Jun 24	20.82000 +0.56	22.13	20.73	21.61	1,739,485
11 Jun 24	20.26000 +0.19	20.27	19.79	19.94	824,989
10 Jun 24	20.07000 +0.36	20.17	19.36	19.54	693,251
07 Jun 24	19.71000 -0.09	19.92	19.42	19.46	763,341
06 Jun 24	19.80000 +0.38	19.91	19.36	19.47	965,745
05 Jun 24	19.42000 +0.07	19.57	19.06	19.57	884,910
04 Jun 24	19.35000 +0.46	19.37	18.73	18.75	1,511,754
03 Jun 24	18.89000 -0.08	19.32	18.12	18.82	1,552,770
31 May 24	18.97000 +1.02	21.26	18.52	21.15	3,636,446
30 May 24	17.95000 -1.48	19.30	17.92	19.22	2,427,250
29 May 24	19.43000 -0.26	19.52	19.15	19.26	1,054,855
28 May 24	19.69000 -0.08	20.11	19.55	19.70	816,957
24 May 24	19.77000 +0.18	19.88	19.35	19.56	1,093,984
23 May 24	19.59000 -0.35	20.07	19.33	20.05	1,170,138
22 May 24	19.94000 -0.29	20.57	19.93	20.33	1,182,644
21 May 24	20.23000 -0.68	20.78	20.08	20.71	992,047
20 May 24	20.91000 -0.76	21.57	20.74	21.57	939,015
17 May 24	21.67000 +0.70	21.73	20.66	20.99	660,854
16 May 24	20.97000 -0.32	21.40	20.88	21.26	524,308
15 May 24	21.29000 +0.60	21.43	20.70	21.17	1,169,084
14 May 24	20.69000 -0.04	21.52	20.48	21.00	1,125,674
13 May 24	20.73000 +0.81	20.89	20.05	20.05	863,128
10 May 24	19.92000 +0.15	19.92	19.46	19.84	602,954
09 May 24	19.77000 +0.24	19.91	19.49	19.57	522,713
08 May 24	19.53000 -0.59	19.95	19.50	19.85	939,145
07 May 24	20.12000 -0.65	20.69	20.09	20.69	1,289,148
06 May 24	20.77000 +0.38	20.79	20.54	20.58	566,412
03 May 24	20.39000 -0.05	21.06	20.07	20.90	835,124
02 May 24	20.44000 +0.25	20.51	19.95	20.24	857,853
01 May 24	20.19000 +0.23	20.80	19.88	19.96	933,386
30 Apr 24	19.96000 -0.74	20.44	19.93	20.37	1,438,326
29 Apr 24	20.70000 -0.13	21.18	20.54	20.89	590,427
26 Apr 24	20.83000 +0.63	20.93	20.14	20.40	989,543
25 Apr 24	20.20000 -0.56	20.53	19.98	20.40	1,032,700
24 Apr 24	20.76000 -0.29	21.21	20.59	21.17	1,137,351
23 Apr 24	21.05000 +0.72	21.48	19.94	20.27	1,268,683
22 Apr 24	20.33000 -0.28	20.78	19.91	20.78	1,638,008
19 Apr 24	20.61000 -0.22	21.03	20.48	20.56	1,003,909
18 Apr 24	20.83000 -0.39	21.62	20.81	21.18	1,296,598
17 Apr 24	21.22000 +0.50	21.61	20.64	20.76	1,373,582
16 Apr 24	20.72000 -0.24	21.15	20.44	20.77	1,453,022
15 Apr 24	20.96000 -1.16	22.27	20.79	22.16	1,322,822
12 Apr 24	22.12000 -0.70	22.65	22.03	22.62	745,342
11 Apr 24	22.82000 +0.49	22.92	22.19	22.62	732,081
10 Apr 24	22.33000 -0.84	22.57	22.02	22.23	967,711
09 Apr 24	23.17000 +0.62	23.40	22.42	22.62	1,093,716
08 Apr 24	22.55000 +0.08	22.96	22.45	22.57	1,072,454
05 Apr 24	22.47000 +0.37	22.49	21.48	21.69	1,042,666
04 Apr 24	22.10000 -0.29	23.07	21.80	22.58	1,318,922
03 Apr 24	22.39000 +0.77	22.42	21.34	21.55	1,074,560
02 Apr 24	21.62000 -0.86	22.01	21.59	21.94	1,577,058
01 Apr 24	22.48000 -0.20	22.65	21.93	22.42	1,087,607
28 Mar 24	22.68000 +0.70	22.83	22.01	22.05	1,350,459
27 Mar 24	21.98000 -0.07	22.35	21.80	22.25	1,047,932
26 Mar 24	22.05000 -0.25	22.64	21.83	22.53	890,541
25 Mar 24	22.30000 -0.08	22.56	22.24	22.30	403,414
22 Mar 24	22.38000 -0.35	22.99	22.35	22.74	973,058
21 Mar 24	22.73000 +0.26	23.85	22.67	22.70	1,913,433
20 Mar 24	22.47000 +0.33	22.74	21.94	22.08	1,055,922
19 Mar 24	22.14000 -0.02	22.42	21.83	22.21	1,305,696
18 Mar 24	22.16000 +0.91	22.72	21.36	22.28	1,885,281
15 Mar 24	21.25000 -1.68	21.88	20.35	20.41	5,527,974
14 Mar 24	22.93000 -0.46	23.39	22.68	23.38	1,792,316
13 Mar 24	23.39000 -0.08	23.84	23.15	23.24	932,988
12 Mar 24	23.47000 -0.38	24.05	23.47	23.99	724,447
11 Mar 24	23.85000 -0.81	24.76	23.75	24.51	799,319
08 Mar 24	24.66000 +0.32	25.10	24.36	24.59	653,523
07 Mar 24	24.34000 +0.91	24.42	23.50	23.58	683,902
06 Mar 24	23.43000 +0.44	23.84	23.18	23.22	818,471
05 Mar 24	22.99000 -1.62	24.15	22.96	24.15	1,210,271
04 Mar 24	24.61000 -0.04	24.73	24.15	24.66	943,316
01 Mar 24	24.65000 +0.49	24.67	23.86	24.11	672,657
29 Feb 24	24.16000 +0.48	24.35	23.79	23.97	1,058,534
28 Feb 24	23.68000 -0.27	23.77	23.33	23.68	556,673
27 Feb 24	23.95000 +0.23	24.19	23.68	23.90	1,471,432
26 Feb 24	23.72000 +0.46	23.91	22.94	23.15	777,282
23 Feb 24	23.26000 +0.11	23.54	22.99	23.35	525,677
22 Feb 24	23.15000 +0.63	23.24	22.36	22.92	1,338,506
21 Feb 24	22.52000 -1.16	23.42	22.41	23.10	1,054,127
20 Feb 24	23.68000 -0.18	23.75	23.31	23.52	697,032
16 Feb 24	23.86000 -0.63	24.25	23.60	24.19	1,562,023
15 Feb 24	24.49000 -0.05	24.99	24.29	24.90	846,174
14 Feb 24	24.54000 +0.73	24.57	23.88	24.00	879,863
13 Feb 24	23.81000 -1.07	24.21	23.21	23.72	1,321,778
12 Feb 24	24.88000 -0.28	25.47	24.85	25.23	834,050
09 Feb 24	25.16000 +0.95	25.27	24.41	24.50	1,101,567
08 Feb 24	24.21000 +0.40	24.43	23.62	23.80	642,874
07 Feb 24	23.81000 -0.05	24.13	23.55	23.99	757,213
06 Feb 24	23.86000 +0.38	23.96	23.47	23.49	549,318
05 Feb 24	23.48000 -0.29	23.91	23.14	23.63	943,406
02 Feb 24	23.77000 -0.38	24.00	23.29	23.75	976,581
01 Feb 24	24.15000 +0.47	24.21	23.44	23.77	809,779
31 Jan 24	23.68000 -0.33	24.48	23.56	23.83	1,297,437
30 Jan 24	24.01000 -0.65	24.63	23.98	24.53	535,895
29 Jan 24	24.66000 +0.87	24.67	23.71	23.84	1,064,548
26 Jan 24	23.79000 -0.14	24.45	23.73	24.02	1,243,171
25 Jan 24	23.93000 -0.34	24.75	23.90	24.52	1,203,866
24 Jan 24	24.27000 -1.35	25.23	24.25	25.14	1,533,497
23 Jan 24	25.62000 -0.29	26.24	25.57	26.09	1,064,084
22 Jan 24	25.91000 +0.05	26.60	25.67	26.09	1,494,617
19 Jan 24	25.86000 -0.19	26.27	25.56	26.27	954,488
18 Jan 24	26.05000 +0.15	26.52	25.60	26.39	1,219,854
17 Jan 24	25.90000 -0.20	25.96	25.15	25.83	1,848,830
16 Jan 24	26.10000 -0.13	26.15	25.57	25.85	2,309,545
12 Jan 24	26.23000 +0.60	26.70	25.84	25.84	2,543,629
11 Jan 24	25.63000 -0.87	26.58	25.47	26.50	2,445,744
10 Jan 24	26.50000 +3.82	26.55	22.62	22.67	9,326,125
09 Jan 24	22.68000 -0.44	23.40	22.65	22.84	1,101,816
08 Jan 24	23.12000 +1.80	23.26	21.31	21.32	2,467,012
05 Jan 24	21.32000 -0.18	21.74	21.23	21.33	1,240,384
04 Jan 24	21.50000 +0.30	21.67	20.81	21.02	1,893,486
03 Jan 24	21.20000 -0.72	22.07	21.18	21.40	2,183,140
02 Jan 24	21.92000 -1.23	22.97	21.89	22.82	1,722,673
29 Dec 23	23.15000 -0.48	23.65	23.00	23.59	815,917
28 Dec 23	23.63000 +0.05	23.67	23.31	23.57	760,918
27 Dec 23	23.58000 -0.34	24.16	23.35	23.99	1,061,679
26 Dec 23	23.92000 -0.01	24.18	23.85	23.93	949,560
22 Dec 23	23.93000 +0.05	24.36	23.60	24.07	1,080,012
21 Dec 23	23.88000 +0.36	24.28	23.53	24.00	862,706
20 Dec 23	23.52000 -0.71	24.43	23.50	24.06	1,192,991
19 Dec 23	24.23000 +0.49	24.33	23.78	23.92	1,719,672
18 Dec 23	23.74000 +0.41	23.93	23.07	23.07	1,290,523
15 Dec 23	23.33000 +0.04	23.57	22.91	23.42	1,797,163
14 Dec 23	23.29000 +0.84	24.38	23.01	23.01	2,325,335
13 Dec 23	22.45000 +0.68	22.47	21.33	21.70	1,739,934
12 Dec 23	21.77000 -0.61	22.43	21.71	22.37	1,604,629
11 Dec 23	22.38000 +0.31	22.45	21.77	21.94	1,035,513
08 Dec 23	22.07000 +0.17	22.16	21.46	21.75	1,388,901
07 Dec 23	21.90000 -0.03	22.01	21.30	21.72	1,287,686
06 Dec 23	21.93000 +0.21	22.51	21.75	21.95	1,442,261
05 Dec 23	21.72000 -0.48	22.13	21.50	21.92	2,201,022
04 Dec 23	22.20000 +0.47	22.60	21.63	21.63	2,717,107
01 Dec 23	21.73000 -0.07	23.23	20.72	22.93	6,314,149
30 Nov 23	21.80000 -0.20	22.47	21.57	22.33	2,541,230
29 Nov 23	22.00000 +0.39	22.52	21.89	22.04	1,498,119
28 Nov 23	21.61000 +0.07	21.90	21.34	21.46	1,395,155
27 Nov 23	21.54000 -0.27	21.81	21.40	21.56	761,691
24 Nov 23	21.81000 +0.50	21.83	21.23	21.29	419,123
22 Nov 23	21.31000 +0.05	21.83	21.24	21.44	1,075,571
21 Nov 23	21.26000 -0.90	22.01	21.26	21.90	1,630,793
20 Nov 23	22.16000 +0.39	22.40	21.65	21.70	909,181
17 Nov 23	21.77000 +0.60	21.78	21.20	21.30	1,166,612
16 Nov 23	21.17000 -0.70	21.78	21.13	21.74	1,349,295
15 Nov 23	21.87000 +0.08	22.40	21.71	21.99	1,294,577
14 Nov 23	21.79000 +0.61	22.43	21.55	22.23	1,663,249
13 Nov 23	21.18000 -0.51	21.77	20.80	21.77	4,135,542
10 Nov 23	21.69000 +0.99	21.83	20.49	20.58	4,414,400
09 Nov 23	20.70000 -0.48	21.62	20.68	21.51	741,207
08 Nov 23	21.18000 -0.45	21.75	20.97	21.60	1,849,570
07 Nov 23	21.63000 +0.41	22.18	21.45	21.58	1,323,315
06 Nov 23	21.22000 -0.21	21.64	20.93	21.55	1,238,227
03 Nov 23	21.43000 +0.99	21.58	20.50	20.87	1,631,570
02 Nov 23	20.44000 +0.77	20.72	19.99	20.00	1,115,197
01 Nov 23	19.67000 -0.50	20.14	19.18	20.14	1,108,540
31 Oct 23	20.17000 +0.21	20.25	19.71	19.94	625,705
30 Oct 23	19.96000 +0.32	20.30	19.65	19.88	978,143
27 Oct 23	19.64000 -0.21	20.03	19.38	19.92	1,027,451
26 Oct 23	19.85000 -0.11	20.60	19.68	20.23	1,393,544
25 Oct 23	19.96000 -0.72	20.58	19.94	20.44	1,092,008
24 Oct 23	20.68000 +0.96	20.71	19.90	19.98	1,400,059
23 Oct 23	19.72000 +0.07	19.96	19.19	19.39	964,040
20 Oct 23	19.65000 -0.65	20.31	19.59	20.30	1,177,916
19 Oct 23	20.30000 -0.11	20.87	20.25	20.60	1,152,184
18 Oct 23	20.41000 -0.48	20.75	20.34	20.65	1,088,106
17 Oct 23	20.89000 +0.16	21.24	20.48	20.50	1,345,720
16 Oct 23	20.73000 +0.14	21.44	20.50	20.76	1,374,582
13 Oct 23	20.59000 +0.09	20.69	20.28	20.56	1,834,564
12 Oct 23	20.50000 -0.29	21.07	20.27	20.93	1,450,135
11 Oct 23	20.79000 -0.66	21.56	20.67	21.43	12,515,268
10 Oct 23	21.45000 -0.38	21.76	20.13	20.20	3,245,076
09 Oct 23	21.83000 -0.05	21.96	21.41	21.47	628,052
06 Oct 23	21.88000 +0.60	21.99	20.95	21.00	1,338,817
05 Oct 23	21.28000 -0.65	21.92	21.26	21.80	1,232,727
04 Oct 23	21.93000 +0.30	22.02	21.35	21.70	827,841
03 Oct 23	21.63000 -0.87	22.38	21.44	21.97	1,225,853
02 Oct 23	22.50000 +0.01	22.63	22.16	22.38	939,265
29 Sep 23	22.49000 +0.10	22.91	22.25	22.53	757,028
28 Sep 23	22.39000 +0.39	22.53	21.67	21.90	681,686
27 Sep 23	22.00000 +0.18	22.30	21.75	21.98	1,148,932
26 Sep 23	21.82000 -0.56	22.51	21.63	22.11	1,751,080
25 Sep 23	22.38000 -0.22	22.73	22.22	22.35	1,001,655
22 Sep 23	22.60000 +0.06	22.91	22.52	22.80	983,228
21 Sep 23	22.54000 -0.91	23.29	22.41	23.15	1,159,302
20 Sep 23	23.45000 -0.10	23.97	23.42	23.70	813,513
19 Sep 23	23.55000 -0.23	23.80	23.26	23.67	994,456
18 Sep 23	23.78000 +0.16	23.94	23.12	23.57	993,355
15 Sep 23	23.62000 +0.23	23.75	22.96	23.20	2,075,959
14 Sep 23	23.39000 +0.03	23.60	22.96	23.48	843,994
13 Sep 23	23.36000 -0.33	23.74	23.35	23.58	668,847
12 Sep 23	23.69000 -0.16	23.92	23.55	23.55	614,353
11 Sep 23	23.85000 +0.45	23.94	23.36	23.46	775,825
08 Sep 23	23.40000 -0.02	23.84	23.24	23.50	769,842
07 Sep 23	23.42000 -0.57	23.75	23.30	23.50	1,098,238
06 Sep 23	23.99000 +0.04	24.13	23.70	23.89	891,066
05 Sep 23	23.95000 +0.18	24.19	23.36	23.74	1,320,172
01 Sep 23	23.77000 -1.99	24.39	22.70	22.72	4,313,737
31 Aug 23	25.76000 +0.11	26.18	25.48	25.71	1,995,211
30 Aug 23	25.65000 +0.52	25.67	24.79	24.96	879,367
29 Aug 23	25.13000 +0.64	25.49	24.24	24.42	1,232,264
28 Aug 23	24.49000 +0.36	24.96	24.32	24.43	1,038,237
25 Aug 23	24.13000 -0.04	24.44	23.77	24.18	1,020,997
24 Aug 23	24.17000 -0.75	25.17	24.06	25.14	1,122,385
23 Aug 23	24.92000 +0.76	24.93	23.87	24.16	1,476,370
22 Aug 23	24.16000 +0.30	24.27	23.60	24.13	915,409
21 Aug 23	23.86000 +0.18	24.01	23.63	23.63	628,772
18 Aug 23	23.68000 +0.27	24.01	23.05	23.11	1,007,686
17 Aug 23	23.41000 -0.51	24.02	23.16	23.84	950,809
16 Aug 23	23.92000 -0.06	24.40	23.71	23.89	868,759
15 Aug 23	23.98000 -0.25	24.32	23.82	24.02	1,089,287
14 Aug 23	24.23000 +0.25	24.34	23.60	23.79	534,724
11 Aug 23	23.98000 -0.05	24.11	23.64	23.67	753,104
10 Aug 23	24.03000 +0.40	24.35	23.67	24.09	822,251
09 Aug 23	23.63000 -0.43	24.23	23.45	24.23	714,181
08 Aug 23	24.06000 -0.60	24.20	23.60	24.20	1,223,029
07 Aug 23	24.66000 -0.30	24.88	24.17	24.73	775,119
04 Aug 23	24.96000 +0.54	25.64	24.34	24.92	1,213,978
03 Aug 23	24.42000 +0.25	24.52	23.93	24.17	1,019,512
02 Aug 23	24.17000 -1.10	24.73	23.95	24.65	1,773,327
01 Aug 23	25.27000 -0.65	25.74	25.22	25.54	1,230,976
31 Jul 23	25.92000 +1.05	25.95	25.00	25.00	1,116,483
28 Jul 23	24.87000 +0.19	25.61	24.46	24.86	863,546
27 Jul 23	24.68000 -0.45	25.76	24.50	25.63	1,103,419
26 Jul 23	25.13000 +0.71	25.19	24.08	24.15	1,198,550
25 Jul 23	24.42000 +0.57	24.57	23.92	23.95	644,385
24 Jul 23	23.85000 -0.37	24.49	23.75	24.32	905,205
21 Jul 23	24.22000 +0.10	24.66	24.08	24.43	803,645
20 Jul 23	24.12000 -0.66	24.62	23.79	24.35	1,781,738
19 Jul 23	24.78000 +0.58	24.92	24.07	24.37	1,953,104
18 Jul 23	24.20000 -0.14	24.31	23.89	24.11	995,808
17 Jul 23	24.34000 +0.23	24.60	23.73	24.00	818,688
14 Jul 23	24.11000 -0.59	25.13	24.00	24.83	1,047,664
13 Jul 23	24.70000 +0.57	24.96	24.25	24.40	1,260,408
12 Jul 23	24.13000 +0.06	24.71	24.00	24.69	1,863,750
11 Jul 23	24.07000 +1.49	24.12	22.85	22.89	1,842,093
10 Jul 23	22.58000 +0.65	22.60	21.63	21.71	1,134,479
07 Jul 23	21.93000 +0.00	22.33	21.86	21.89	803,043
06 Jul 23	21.93000 -0.31	22.03	21.66	21.91	990,875
05 Jul 23	22.24000 -0.27	22.53	21.93	22.34	1,267,484
03 Jul 23	22.51000 +0.03	22.73	22.17	22.31	706,816
30 Jun 23	22.48000 +0.46	22.52	22.03	22.38	1,558,117
29 Jun 23	22.02000 -0.05	22.20	21.83	21.99	829,533
28 Jun 23	22.07000 +0.04	22.37	21.85	21.88	969,663
27 Jun 23	22.03000 +0.66	22.09	21.47	21.69	1,414,110
26 Jun 23	21.37000 -0.02	21.66	21.17	21.25	1,101,208
23 Jun 23	21.39000 -0.41	21.78	21.31	21.50	1,652,579
22 Jun 23	21.80000 +0.21	22.15	21.50	21.69	1,698,933
21 Jun 23	21.59000 -0.48	22.25	21.59	22.02	2,169,650
20 Jun 23	22.07000 -0.33	22.55	21.83	22.25	2,172,053
16 Jun 23	22.40000 -0.51	23.20	22.27	23.20	2,515,385
15 Jun 23	22.91000 +0.16	23.07	22.26	22.58	1,920,456
14 Jun 23	22.75000 -0.06	23.00	22.36	22.84	1,306,993
13 Jun 23	22.81000 +0.61	22.90	22.25	22.56	2,422,751
12 Jun 23	22.20000 +0.10	22.40	22.00	22.29	1,416,275
09 Jun 23	22.10000 -0.31	22.78	22.02	22.53	1,803,149
08 Jun 23	22.41000 -0.01	22.54	21.99	22.25	1,872,401
07 Jun 23	22.42000 -0.50	23.29	22.23	23.00	2,472,343
06 Jun 23	22.92000 +0.70	23.25	21.96	22.10	2,786,996
05 Jun 23	22.22000 -0.78	23.65	22.15	23.06	2,881,011
02 Jun 23	23.00000 -4.75	25.20	22.65	23.65	10,881,223
01 Jun 23	27.75000 +0.54	28.27	26.93	26.94	3,396,284
31 May 23	27.21000 +0.22	27.22	26.37	26.60	2,656,731
30 May 23	26.99000 +0.35	27.62	26.74	27.18	2,147,562
26 May 23	26.64000 +0.16	27.17	26.36	26.43	1,311,567
25 May 23	26.48000 -1.16	28.13	26.43	27.97	1,377,548
24 May 23	27.64000 -0.61	28.13	27.58	27.76	1,148,991
23 May 23	28.25000 -0.68	29.09	28.23	28.71	1,019,566
22 May 23	28.93000 +0.22	29.12	28.40	28.68	1,430,686
19 May 23	28.71000 -0.68	29.60	28.36	29.40	1,350,686
18 May 23	29.39000 +0.44	29.74	28.98	29.11	1,746,342
17 May 23	28.95000 -0.04	29.41	28.66	29.21	1,771,206
16 May 23	28.99000 -0.40	29.35	28.80	29.12	702,626
15 May 23	29.39000 +0.46	29.59	28.91	28.91	1,435,262
12 May 23	28.93000 -0.71	29.60	28.76	29.48	691,596
11 May 23	29.64000 +0.01	29.82	29.31	29.62	638,970
10 May 23	29.63000 +0.53	29.97	29.49	29.69	764,512
09 May 23	29.10000 -0.03	29.27	28.67	28.84	728,006
08 May 23	29.13000 +0.43	29.29	28.48	28.69	1,195,108
05 May 23	28.70000 +0.69	29.02	28.18	28.43	1,279,242
04 May 23	28.01000 -0.22	28.72	27.92	28.22	817,055
03 May 23	28.23000 -0.96	29.13	28.10	29.08	1,198,232
02 May 23	29.19000 -0.75	29.82	28.88	29.71	1,008,709
01 May 23	29.94000 -0.12	30.41	29.69	29.85	774,891
28 Apr 23	30.06000 -0.94	30.54	29.57	30.52	1,475,365
27 Apr 23	31.00000 -0.30	31.71	30.75	31.60	986,569
26 Apr 23	31.30000 +0.35	32.25	31.12	31.58	981,842
25 Apr 23	30.95000 -1.61	32.46	30.91	32.10	1,499,601
24 Apr 23	32.56000 -1.40	34.22	32.39	33.78	1,087,910
21 Apr 23	33.96000 -0.16	34.28	33.44	34.04	782,646
20 Apr 23	34.12000 -0.75	34.61	33.79	34.24	1,601,477
19 Apr 23	34.87000 +0.48	35.06	33.97	34.18	1,387,232
18 Apr 23	34.39000 +0.27	34.96	33.81	34.68	1,347,569
17 Apr 23	34.12000 +0.88	34.28	33.35	33.93	1,087,478
14 Apr 23	33.24000 -0.15	33.44	32.33	33.10	1,279,701
13 Apr 23	33.39000 +0.89	34.03	32.85	32.89	1,332,545
12 Apr 23	32.50000 +0.30	33.38	32.24	33.00	1,425,034
11 Apr 23	32.20000 -0.12	32.59	31.34	32.07	763,895
10 Apr 23	32.32000 +0.12	32.32	31.35	31.80	1,191,548
06 Apr 23	32.20000 +0.42	32.42	30.97	31.58	931,563
05 Apr 23	31.78000 -2.06	33.54	31.31	33.46	1,717,020
04 Apr 23	33.84000 -0.12	34.49	33.45	34.27	1,249,635
03 Apr 23	33.96000 -1.02	34.80	33.00	34.50	1,618,087
31 Mar 23	34.98000 +2.21	35.33	32.97	33.10	3,114,053
30 Mar 23	32.77000 +0.46	33.37	32.56	32.92	948,259
29 Mar 23	32.31000 +0.66	32.65	31.69	32.10	796,039
28 Mar 23	31.65000 -0.58	32.41	31.46	32.07	844,218
27 Mar 23	32.23000 +0.59	32.58	31.70	31.73	828,114
24 Mar 23	31.64000 -0.38	32.25	31.13	31.56	1,375,055
23 Mar 23	32.02000 +0.53	33.40	31.49	32.29	1,509,126
22 Mar 23	31.49000 -1.15	32.80	30.83	32.61	2,100,104
21 Mar 23	32.64000 +1.37	32.90	31.33	31.38	1,098,914
20 Mar 23	31.27000 -0.80	31.97	30.36	31.84	1,583,257
17 Mar 23	32.07000 +0.12	32.59	30.94	31.95	2,929,676
16 Mar 23	31.95000 +4.11	33.29	29.10	29.87	6,151,322
15 Mar 23	27.84000 -0.01	28.40	27.22	27.41	2,308,611
14 Mar 23	27.85000 -0.54	29.28	27.50	28.91	1,645,584
13 Mar 23	28.39000 +1.53	29.38	26.55	26.59	2,239,073
10 Mar 23	26.86000 -1.91	28.55	26.67	28.28	1,672,305
09 Mar 23	28.77000 -1.20	30.40	28.65	29.87	812,846
08 Mar 23	29.97000 -0.22	30.36	29.67	30.28	546,712
07 Mar 23	30.19000 -0.41	31.06	30.06	30.62	810,273
06 Mar 23	30.60000 -0.14	31.44	30.46	31.02	703,313
03 Mar 23	30.74000 +1.17	31.05	29.70	30.16	1,101,905
02 Mar 23	29.57000 +0.00	29.98	28.70	29.07	1,115,253
01 Mar 23	29.57000 -0.29	30.08	29.36	29.79	679,061
28 Feb 23	29.86000 +0.54	29.97	29.17	29.35	1,169,081
27 Feb 23	29.32000 +0.57	29.46	28.63	29.26	674,105
24 Feb 23	28.75000 -0.81	28.97	28.16	28.48	801,595
23 Feb 23	29.56000 -0.06	30.60	28.79	30.42	894,321
22 Feb 23	29.62000 +0.15	30.29	29.43	29.80	1,058,736
21 Feb 23	29.47000 -1.02	29.98	29.05	29.53	1,006,346
17 Feb 23	30.49000 -0.17	30.55	29.10	30.35	1,342,597
16 Feb 23	30.66000 -0.94	32.11	29.70	30.55	1,679,469
15 Feb 23	31.60000 +1.21	31.82	30.25	30.50	1,274,053
14 Feb 23	30.39000 +0.42	30.95	29.00	29.29	1,455,024
13 Feb 23	29.97000 +1.01	30.38	28.95	29.17	853,161
10 Feb 23	28.96000 -1.14	30.07	28.74	29.44	1,252,531
09 Feb 23	30.10000 -0.49	31.39	29.82	31.22	837,552
08 Feb 23	30.59000 -0.58	31.64	30.50	31.08	741,046
07 Feb 23	31.17000 +0.70	31.29	29.92	30.52	915,370
06 Feb 23	30.47000 -0.84	31.00	30.17	30.66	1,045,393
03 Feb 23	31.31000 -0.80	32.56	30.31	30.74	2,571,680
02 Feb 23	32.11000 +1.30	33.77	31.43	32.47	4,239,016
01 Feb 23	30.81000 +1.02	31.11	29.15	30.00	1,199,645
31 Jan 23	29.79000 +1.09	30.04	28.67	28.73	973,680
30 Jan 23	28.70000 -0.70	29.48	28.53	28.81	1,300,049
27 Jan 23	29.40000 +1.03	30.13	28.16	28.38	2,094,637
26 Jan 23	28.37000 +1.03	28.58	27.00	28.00	1,600,296
25 Jan 23	27.34000 +0.82	27.43	24.83	25.55	1,520,506
24 Jan 23	26.52000 -2.35	29.07	26.28	27.53	1,581,065
23 Jan 23	28.87000 +1.01	28.92	27.40	27.95	1,377,579
20 Jan 23	27.86000 +1.48	28.26	27.56	28.14	2,486,260
19 Jan 23	26.38000 -0.54	27.14	26.17	26.46	898,075
18 Jan 23	26.92000 -0.80	28.42	26.83	28.14	1,071,461
17 Jan 23	27.72000 +0.00	28.04	27.00	27.67	953,592
13 Jan 23	27.72000 +0.43	28.12	26.80	26.80	789,824
12 Jan 23	27.29000 +1.05	27.33	25.36	26.48	832,025
11 Jan 23	26.24000 +0.66	26.42	25.62	25.98	1,064,454
10 Jan 23	25.58000 +0.94	25.59	23.85	24.41	853,071
09 Jan 23	24.64000 +0.96	24.86	23.70	24.00	1,091,666
06 Jan 23	23.68000 -0.08	24.23	23.06	24.04	663,776
05 Jan 23	23.76000 -1.39	25.00	23.67	24.85	989,686
04 Jan 23	25.15000 -0.72	26.35	24.99	26.16	808,368
03 Jan 23	25.87000 -0.69	27.59	25.75	27.16	805,043
30 Dec 22	26.56000 -0.19	26.60	25.79	26.04	737,906
29 Dec 22	26.75000 +1.01	26.97	25.90	26.13	855,434
28 Dec 22	25.74000 -0.14	26.36	25.38	25.79	662,631
27 Dec 22	25.88000 -0.67	26.52	25.60	26.26	543,931
23 Dec 22	26.55000 -0.27	26.65	25.99	26.47	502,134
22 Dec 22	26.82000 -0.50	26.86	26.30	26.75	1,036,253
21 Dec 22	27.32000 +0.79	27.69	26.23	26.59	959,590
20 Dec 22	26.53000 +0.27	26.78	25.62	26.11	757,663
19 Dec 22	26.26000 -0.34	26.91	25.94	26.55	1,077,216
16 Dec 22	26.60000 +0.16	26.66	25.84	25.98	1,405,455
15 Dec 22	26.44000 +0.37	26.47	25.23	25.36	1,187,364
14 Dec 22	26.07000 +0.01	26.77	25.63	25.98	937,519
13 Dec 22	26.06000 +0.54	27.97	25.49	26.77	1,715,048
12 Dec 22	25.52000 +1.75	25.76	23.87	23.90	1,433,299
09 Dec 22	23.77000 -0.24	24.51	23.50	23.73	622,452
08 Dec 22	24.01000 +1.59	24.41	22.39	22.69	1,268,708
07 Dec 22	22.42000 +0.11	23.06	22.15	22.23	1,015,882
06 Dec 22	22.31000 -0.39	22.66	21.69	22.66	1,029,899
05 Dec 22	22.70000 -0.97	23.68	22.41	23.46	1,319,022
02 Dec 22	23.67000 +1.15	24.57	22.99	23.82	2,645,809
01 Dec 22	22.52000 +0.28	22.86	21.88	22.13	1,267,672
30 Nov 22	22.24000 +1.43	22.28	20.52	20.70	1,316,475
29 Nov 22	20.81000 -0.51	21.63	20.77	21.37	1,094,442
28 Nov 22	21.32000 -0.51	22.27	21.16	21.57	979,453
25 Nov 22	21.83000 -0.17	21.95	21.26	21.85	303,231
23 Nov 22	22.00000 +0.85	22.31	20.97	21.34	782,855
22 Nov 22	21.15000 -0.16	21.20	20.45	21.20	1,198,953
21 Nov 22	21.31000 -0.61	22.07	21.09	21.67	845,172
18 Nov 22	21.92000 -0.62	23.44	21.85	23.32	727,680
17 Nov 22	22.54000 -1.14	23.41	22.38	22.82	717,820
16 Nov 22	23.68000 -1.48	24.92	23.47	24.53	816,363
15 Nov 22	25.16000 +1.29	25.99	24.78	25.15	822,896
14 Nov 22	23.87000 -0.77	24.64	23.36	24.22	830,949
11 Nov 22	24.64000 +1.84	25.11	22.25	22.60	1,483,174
10 Nov 22	22.80000 +3.22	22.89	21.43	21.43	1,701,280
09 Nov 22	19.58000 -0.81	20.25	19.51	20.04	947,896
08 Nov 22	20.39000 -0.40	21.11	19.76	20.30	797,159
14 Oct 22	20.79000 -1.11	22.85	20.61	22.37	819,559
13 Oct 22	21.90000 +0.03	22.46	20.39	20.93	1,012,340
12 Oct 22	21.87000 +0.37	22.00	21.00	21.45	711,049
11 Oct 22	21.50000 -0.40	21.98	20.60	21.70	1,393,750
10 Oct 22	21.90000 -1.07	22.93	21.56	22.93	1,074,053
07 Oct 22	22.97000 -1.74	23.98	22.90	23.77	760,201
06 Oct 22	24.71000 -0.01	25.04	24.20	24.56	506,835
05 Oct 22	24.72000 +0.01	24.75	23.91	24.05	708,158
04 Oct 22	24.71000 +1.37	25.00	23.91	23.91	989,009
03 Oct 22	23.34000 +0.27	23.95	22.77	23.30	812,016
30 Sep 22	23.07000 -0.11	24.03	23.07	23.11	714,105
29 Sep 22	23.18000 -0.29	23.33	22.31	23.06	798,129
28 Sep 22	23.47000 -0.15	24.00	23.33	23.62	1,106,025
27 Sep 22	23.62000 +1.15	23.71	22.71	23.19	757,021
26 Sep 22	22.47000 -0.04	23.59	22.25	22.43	708,723
23 Sep 22	22.51000 +0.19	22.68	21.80	22.21	961,494
22 Sep 22	22.32000 -0.91	23.15	22.22	22.89	857,665
21 Sep 22	23.23000 +0.08	24.39	22.88	23.30	799,657
20 Sep 22	23.15000 -1.02	24.13	23.06	23.77	719,733
19 Sep 22	24.17000 +0.61	24.17	23.07	23.07	739,039
16 Sep 22	23.56000 -1.01	24.03	22.98	23.97	1,047,862
15 Sep 22	24.57000 +0.17	24.70	23.65	24.21	735,459
14 Sep 22	24.40000 +0.67	24.42	23.00	23.90	859,561
13 Sep 22	23.73000 -2.43	24.55	23.52	24.28	1,118,675
12 Sep 22	26.16000 +0.96	26.21	25.09	25.38	612,501
09 Sep 22	25.20000 +1.31	25.25	24.34	24.35	799,511
08 Sep 22	23.89000 +0.12	24.14	22.99	23.24	673,602
07 Sep 22	23.77000 +0.69	23.85	22.85	22.85	1,028,620
06 Sep 22	23.08000 -0.43	23.66	22.90	23.50	833,337
02 Sep 22	23.51000 -0.59	26.75	23.42	26.01	2,489,691
01 Sep 22	24.10000 -1.94	25.56	23.07	25.56	2,453,252
31 Aug 22	26.04000 -0.66	27.92	25.78	27.37	1,061,009
30 Aug 22	26.70000 +0.49	26.95	26.11	26.86	1,039,662
29 Aug 22	26.21000 +0.32	26.54	25.11	25.33	794,850
26 Aug 22	25.89000 -1.41	27.26	25.55	27.13	963,256
25 Aug 22	27.30000 +0.80	27.38	26.53	27.05	528,780
24 Aug 22	26.50000 +0.45	27.00	26.07	26.35	786,796
23 Aug 22	26.05000 +0.45	26.99	25.61	25.95	1,013,472
22 Aug 22	25.60000 -0.15	25.63	24.50	25.01	869,950
19 Aug 22	25.75000 -1.73	26.99	25.35	26.99	854,249
18 Aug 22	27.48000 +0.33	27.64	26.61	27.47	408,186
17 Aug 22	27.15000 -1.05	27.82	26.70	27.40	617,300
16 Aug 22	28.20000 -0.95	28.84	27.33	28.84	739,729
15 Aug 22	29.15000 +0.51	29.39	28.01	28.47	616,036
12 Aug 22	28.64000 +0.54	28.67	27.26	27.26	778,093
11 Aug 22	28.10000 -1.28	30.37	27.83	30.00	971,205
10 Aug 22	29.38000 +1.42	29.89	28.73	29.65	770,879
09 Aug 22	27.96000 -0.91	28.26	27.25	28.26	520,858
08 Aug 22	28.87000 +0.27	29.80	28.24	29.00	561,904
05 Aug 22	28.60000 +0.68	28.67	26.49	27.05	675,696
04 Aug 22	27.92000 -0.14	28.35	26.87	27.77	508,071
03 Aug 22	28.06000 +1.45	28.16	26.75	27.13	717,817
02 Aug 22	26.61000 +0.36	26.93	25.93	25.93	511,744
01 Aug 22	26.25000 +0.32	26.53	24.93	25.45	606,568
29 Jul 22	25.93000 -0.07	26.00	25.15	25.79	446,186
28 Jul 22	26.00000 +0.34	26.37	24.83	25.74	515,577
27 Jul 22	25.66000 +1.45	26.00	24.48	24.97	642,872
26 Jul 22	24.21000 -1.64	25.63	23.98	25.39	597,921
25 Jul 22	25.85000 -0.62	26.31	25.38	26.26	375,437
22 Jul 22	26.47000 -1.66	28.51	26.12	28.10	554,601
21 Jul 22	28.13000 +0.35	28.17	27.25	27.54	554,475
20 Jul 22	27.78000 +1.93	28.00	25.63	26.07	862,572
19 Jul 22	25.85000 +0.22	26.32	25.08	26.15	594,859
18 Jul 22	25.63000 -0.52	27.35	25.58	26.82	544,850
15 Jul 22	26.15000 +0.70	26.51	25.10	26.01	632,673
14 Jul 22	25.45000 -0.61	25.96	24.96	25.58	635,590
13 Jul 22	26.06000 -0.07	26.83	24.85	25.43	749,714
12 Jul 22	26.13000 -0.72	28.07	25.75	27.30	978,888
11 Jul 22	26.85000 -0.97	27.67	26.05	27.61	719,090
08 Jul 22	27.82000 -0.01	28.81	26.71	27.04	834,705
07 Jul 22	27.83000 +1.77	28.09	26.12	26.40	1,161,089
06 Jul 22	26.06000 -1.11	27.89	25.84	27.00	963,851
05 Jul 22	27.17000 +1.74	27.19	24.57	25.17	1,196,534
01 Jul 22	25.43000 +0.65	25.95	24.52	24.98	927,387
30 Jun 22	24.78000 -0.99	25.36	23.97	25.23	1,038,284
29 Jun 22	25.77000 +0.04	25.87	24.69	25.58	777,866
28 Jun 22	25.73000 -2.01	28.07	25.20	27.61	1,367,295
27 Jun 22	27.74000 -0.74	28.79	27.17	28.53	839,184
24 Jun 22	28.48000 +1.31	28.52	27.39	27.59	1,708,220
23 Jun 22	27.17000 +1.67	27.20	25.34	25.67	1,273,954
22 Jun 22	25.50000 +1.05	26.25	24.23	24.25	1,296,018
21 Jun 22	24.45000 +0.50	25.42	24.40	24.52	1,270,024
17 Jun 22	23.95000 +1.27	24.45	22.97	23.10	2,295,599
16 Jun 22	22.68000 -1.36	23.42	22.25	22.95	1,190,007
15 Jun 22	24.04000 +1.46	24.67	23.02	23.07	1,615,085
14 Jun 22	22.58000 -0.13	23.42	21.94	22.90	1,076,192
13 Jun 22	22.71000 -2.30	24.28	22.50	23.72	1,546,868
10 Jun 22	25.01000 -1.72	26.27	24.55	25.76	1,230,472
09 Jun 22	26.73000 -1.12	28.04	26.38	27.42	1,100,989
08 Jun 22	27.85000 -0.04	29.02	27.51	27.89	1,341,989
07 Jun 22	27.89000 +1.21	27.90	25.82	25.95	1,191,167
06 Jun 22	26.68000 +0.66	27.06	25.79	26.64	1,256,233
03 Jun 22	26.02000 -1.41	27.70	25.36	27.55	2,225,026
02 Jun 22	27.43000 +2.03	27.47	25.34	25.74	2,111,905
01 Jun 22	25.40000 +0.75	25.96	24.37	24.71	1,654,176
31 May 22	24.65000 -1.14	26.00	24.09	25.62	1,210,739
27 May 22	25.79000 +1.65	25.99	24.60	24.64	1,153,310
26 May 22	24.14000 +0.83	24.55	22.71	22.83	1,026,173
25 May 22	23.31000 +1.24	23.67	21.78	21.94	1,259,810
24 May 22	22.07000 -1.74	23.10	21.72	23.07	1,051,982
23 May 22	23.81000 -0.11	24.27	22.86	23.89	881,389
20 May 22	23.92000 +0.07	25.08	22.73	24.39	1,092,733
19 May 22	23.85000 +0.72	24.61	22.76	22.97	1,387,561
18 May 22	23.13000 -1.21	24.37	22.63	23.82	1,013,354
17 May 22	24.34000 +0.60	25.36	22.89	24.58	1,163,441
16 May 22	23.74000 -2.64	26.96	23.61	26.08	1,410,691
13 May 22	26.38000 +2.86	26.76	24.47	24.48	1,623,671
12 May 22	23.52000 +0.81	24.57	21.76	22.00	2,233,127
11 May 22	22.71000 -1.45	24.65	22.52	23.53	2,015,199
10 May 22	24.16000 +0.22	26.06	22.52	25.11	2,951,356
09 May 22	23.94000 -1.83	25.65	23.67	24.92	1,514,728
06 May 22	25.77000 -1.84	27.32	25.04	27.29	1,517,510
05 May 22	27.61000 -2.94	29.64	26.99	29.64	1,490,181
04 May 22	30.55000 +2.01	30.71	26.90	28.36	2,093,529
03 May 22	28.54000 -1.12	30.22	28.19	29.43	1,168,320
02 May 22	29.66000 +1.09	29.74	27.74	28.37	1,200,580
29 Apr 22	28.57000 -1.42	30.74	28.44	29.52	963,165
28 Apr 22	29.99000 +0.54	30.69	28.39	29.51	1,702,284
27 Apr 22	29.45000 -0.80	30.95	29.18	30.00	1,042,738
26 Apr 22	30.25000 -1.32	31.59	29.87	31.30	716,231
25 Apr 22	31.57000 +2.14	31.90	29.10	29.10	990,024
22 Apr 22	29.43000 -0.17	30.50	28.95	29.67	838,693
21 Apr 22	29.60000 -1.68	32.92	29.27	31.80	1,187,649
20 Apr 22	31.28000 -1.59	33.52	31.17	33.17	1,010,804
19 Apr 22	32.87000 +0.77	33.86	31.60	32.01	687,407
18 Apr 22	32.10000 -0.52	32.62	31.37	32.33	614,464
14 Apr 22	32.62000 -1.60	34.15	32.36	34.15	696,307
13 Apr 22	34.22000 +1.45	34.47	32.14	32.65	701,300
12 Apr 22	32.77000 +0.52	34.73	32.61	33.29	797,195
11 Apr 22	32.25000 +0.88	32.73	30.07	30.84	869,951
08 Apr 22	31.37000 -0.70	32.17	30.93	31.78	719,631
07 Apr 22	32.07000 -0.60	33.37	31.11	32.47	1,041,806
06 Apr 22	32.67000 -2.26	34.19	32.06	34.12	1,645,152
05 Apr 22	34.93000 -1.67	36.60	34.45	36.39	832,885
04 Apr 22	36.60000 +2.38	36.93	34.59	34.59	908,527
01 Apr 22	34.22000 +0.03	35.31	33.71	34.35	1,566,945
31 Mar 22	34.19000 -1.14	35.84	34.16	35.47	1,195,137
30 Mar 22	35.33000 -2.56	37.68	35.33	37.49	1,338,807
29 Mar 22	37.89000 +1.41	38.75	36.99	37.01	1,741,289
28 Mar 22	36.48000 +0.95	36.60	35.37	35.37	963,189
25 Mar 22	35.53000 -0.97	36.79	34.80	36.79	1,016,419
24 Mar 22	36.50000 +0.34	36.87	35.14	36.57	903,583
23 Mar 22	36.16000 -0.37	37.25	35.00	35.91	1,169,548
22 Mar 22	36.53000 +1.48	37.04	34.77	34.84	1,757,532
21 Mar 22	35.05000 +0.13	35.75	34.23	34.45	1,903,980
18 Mar 22	34.92000 +2.47	35.23	32.46	32.70	3,130,504
17 Mar 22	32.45000 +5.60	32.47	29.04	30.92	6,438,072
16 Mar 22	26.85000 +2.06	27.64	25.13	25.13	3,492,004
15 Mar 22	24.79000 +0.47	25.63	24.02	24.39	1,718,774
14 Mar 22	24.32000 -2.27	26.32	24.03	26.06	2,032,970
11 Mar 22	26.59000 -2.89	29.90	26.53	29.88	1,332,937
10 Mar 22	29.48000 -0.60	30.01	28.75	29.31	614,850
09 Mar 22	30.08000 +1.75	30.70	28.84	29.09	1,098,426
08 Mar 22	28.33000 +0.14	29.50	27.30	28.20	1,409,086
07 Mar 22	28.19000 -1.47	30.06	27.84	29.71	1,570,913
04 Mar 22	29.66000 -1.78	32.31	29.21	31.47	1,278,866
03 Mar 22	31.44000 -1.85	33.95	31.18	33.95	974,034
02 Mar 22	33.29000 +0.28	33.66	31.68	33.66	696,182
01 Mar 22	33.01000 -0.81	34.51	32.65	33.73	947,821
28 Feb 22	33.82000 +0.94	34.07	32.00	33.19	1,227,028
25 Feb 22	32.88000 -0.03	33.17	31.58	32.96	1,034,964
24 Feb 22	32.91000 +2.49	33.22	28.76	29.24	1,444,714
23 Feb 22	30.42000 -1.06	32.30	30.38	31.77	933,154
22 Feb 22	31.48000 -0.27	32.70	31.19	31.20	892,994
18 Feb 22	31.75000 -2.22	34.58	31.70	33.99	1,643,313
17 Feb 22	33.97000 -0.82	34.60	33.50	34.32	1,116,926
16 Feb 22	34.79000 -0.71	35.28	34.18	35.03	824,308
15 Feb 22	35.50000 +1.50	35.61	34.13	34.52	926,075
14 Feb 22	34.00000 +0.35	35.22	33.02	33.40	1,016,528
11 Feb 22	33.65000 -0.12	35.42	33.28	34.06	1,306,785
10 Feb 22	33.77000 -0.02	35.07	32.30	32.69	1,412,581
09 Feb 22	33.79000 +0.42	34.24	33.27	33.51	1,122,696
08 Feb 22	33.37000 +0.91	33.51	31.82	31.82	917,635
07 Feb 22	32.46000 +0.71	34.10	31.65	31.65	995,935
04 Feb 22	31.75000 +0.80	32.40	30.19	31.22	1,410,817
03 Feb 22	30.95000 -1.06	31.98	30.50	30.87	1,342,127
02 Feb 22	32.01000 -1.25	33.98	31.44	33.65	1,335,594
01 Feb 22	33.26000 +0.24	33.62	31.93	33.62	1,484,454
31 Jan 22	33.02000 +0.87	33.51	31.88	32.33	2,357,729
28 Jan 22	32.15000 +1.84	32.71	29.61	30.56	1,853,079
27 Jan 22	30.31000 +0.29	31.58	29.82	30.53	1,624,932
26 Jan 22	30.02000 -0.74	32.44	29.74	32.09	1,894,425
25 Jan 22	30.76000 -1.81	31.97	29.80	31.85	2,007,422
24 Jan 22	32.57000 +2.45	32.80	28.76	29.37	3,155,738
21 Jan 22	30.12000 +0.13	31.62	29.69	30.00	2,584,972
20 Jan 22	29.99000 +0.48	32.21	29.90	30.23	1,580,194
19 Jan 22	29.51000 -0.20	31.07	29.00	29.75	1,571,526
18 Jan 22	29.71000 -1.29	31.36	29.30	30.07	1,103,070
14 Jan 22	31.00000 +0.36	31.57	29.98	30.45	1,065,560
13 Jan 22	30.64000 -1.73	32.51	30.25	32.49	1,068,814
12 Jan 22	32.37000 -0.87	34.75	32.02	34.07	931,466
11 Jan 22	33.24000 +1.08	33.82	32.02	32.22	938,620
10 Jan 22	32.16000 +0.25	32.20	29.81	30.74	1,476,559
07 Jan 22	31.91000 +0.27	33.16	30.78	31.31	1,606,607
06 Jan 22	31.64000 +0.51	32.68	30.34	30.71	1,320,268
05 Jan 22	31.13000 -1.86	33.36	31.00	32.39	1,355,229
04 Jan 22	32.99000 -2.10	35.26	31.65	34.97	1,911,538
03 Jan 22	35.09000 +0.34	35.84	34.05	34.96	821,198
31 Dec 21	34.75000 -1.37	36.66	34.73	36.03	676,656
30 Dec 21	36.12000 +1.06	36.84	34.84	35.00	821,656
29 Dec 21	35.06000 +0.01	35.31	34.35	35.00	695,781
28 Dec 21	35.05000 -0.78	36.12	34.84	36.02	766,110
27 Dec 21	35.83000 -0.32	36.54	35.45	36.00	596,173
23 Dec 21	36.15000 -0.54	37.17	35.83	36.90	646,169
22 Dec 21	36.69000 -0.20	37.50	36.25	36.89	1,249,068
21 Dec 21	36.89000 +2.04	37.23	35.13	35.29	1,560,624
20 Dec 21	34.85000 +0.36	35.39	33.02	33.79	1,187,691
17 Dec 21	34.49000 +1.57	34.85	31.73	32.26	1,830,401
16 Dec 21	32.92000 -1.66	35.20	32.32	34.91	1,710,601
15 Dec 21	34.58000 +2.21	34.67	31.77	32.03	1,971,986
14 Dec 21	32.37000 -1.63	33.38	31.45	33.02	1,866,989
13 Dec 21	34.00000 -0.48	35.67	33.01	34.30	1,328,559
10 Dec 21	34.48000 -0.82	36.77	34.12	35.58	1,559,936
09 Dec 21	35.30000 -1.95	38.31	35.02	37.26	2,552,452
08 Dec 21	37.25000 +3.76	37.79	33.87	36.62	5,836,560
07 Dec 21	33.49000 +1.89	34.29	32.96	33.58	2,256,803
06 Dec 21	31.60000 +0.62	31.74	29.15	30.10	1,851,008
03 Dec 21	30.98000 -1.70	33.02	30.32	32.78	2,264,076
02 Dec 21	32.68000 +0.54	33.84	31.77	31.98	1,423,679
01 Dec 21	32.14000 -3.31	36.06	32.10	35.93	1,866,845
30 Nov 21	35.45000 -1.82	37.68	34.76	37.19	1,696,328
29 Nov 21	37.27000 +0.28	37.82	36.56	37.35	797,230
26 Nov 21	36.99000 -0.16	37.65	36.45	36.62	666,570
24 Nov 21	37.15000 +1.14	37.40	35.04	35.60	958,877
23 Nov 21	36.01000 -0.73	36.77	34.94	36.73	1,178,114
22 Nov 21	36.74000 -2.26	39.05	36.67	38.85	1,604,283
19 Nov 21	39.00000 -1.38	40.70	38.99	40.38	1,123,485
18 Nov 21	40.38000 -0.78	41.77	39.85	41.34	941,676
17 Nov 21	41.16000 -0.79	42.00	40.70	41.92	517,600
16 Nov 21	41.95000 +0.26	42.29	41.37	41.80	437,289
15 Nov 21	41.69000 -0.43	42.05	40.66	42.04	600,130
12 Nov 21	42.12000 +0.47	42.25	41.50	41.70	419,754
11 Nov 21	41.65000 -0.20	42.37	41.62	42.12	459,810
10 Nov 21	41.85000 -1.35	43.13	41.40	42.77	1,058,838
09 Nov 21	43.20000 +0.00	44.25	43.01	43.45	688,383
08 Nov 21	43.20000 -0.31	44.47	41.91	43.95	534,974
05 Nov 21	43.51000 +0.17	44.92	42.75	43.69	734,073
04 Nov 21	43.34000 +0.11	44.42	42.82	42.84	686,065
03 Nov 21	43.23000 +2.06	43.47	40.80	41.01	1,008,788
02 Nov 21	41.17000 -1.06	42.26	40.48	42.26	561,042
01 Nov 21	42.23000 +0.48	42.75	41.48	41.66	520,634
29 Oct 21	41.75000 -0.37	42.36	41.39	41.91	440,659
28 Oct 21	42.12000 +0.61	42.74	41.35	41.62	489,536
27 Oct 21	41.51000 -1.44	43.55	40.63	42.94	1,095,904
26 Oct 21	42.95000 -0.36	44.22	42.64	43.91	735,634
25 Oct 21	43.31000 +1.32	43.85	41.79	41.89	1,116,479
22 Oct 21	41.99000 -0.66	42.55	41.41	42.36	756,755
21 Oct 21	42.65000 +0.45	43.17	42.03	42.21	599,699
20 Oct 21	42.20000 -0.07	42.67	41.29	42.67	419,341
19 Oct 21	42.27000 +0.80	43.03	41.75	41.86	909,720
18 Oct 21	41.47000 +0.15	41.65	40.99	41.19	513,863
15 Oct 21	41.32000 -0.63	42.67	41.19	42.64	495,606
14 Oct 21	41.95000 +0.70	42.68	41.50	41.54	869,203
13 Oct 21	41.25000 +1.12	41.59	40.49	40.51	790,688
12 Oct 21	40.13000 +0.80	40.73	39.25	39.52	719,677
11 Oct 21	39.33000 -0.13	39.86	38.76	39.10	666,949
08 Oct 21	39.46000 -1.39	41.40	39.46	41.00	803,319
07 Oct 21	40.85000 +0.54	41.75	40.71	41.08	742,823
06 Oct 21	40.31000 +0.20	40.87	39.41	39.60	827,078
05 Oct 21	40.11000 +0.53	41.01	39.63	39.94	851,230
04 Oct 21	39.58000 -2.72	41.97	38.87	41.97	1,775,706
01 Oct 21	42.30000 +0.88	42.46	40.70	41.47	834,101
30 Sep 21	41.42000 -1.13	43.76	41.37	42.72	2,050,286
29 Sep 21	42.55000 -0.49	43.80	42.12	43.50	1,043,309
28 Sep 21	43.04000 -2.22	44.30	42.58	44.17	2,037,146
27 Sep 21	45.26000 -1.16	46.09	44.34	46.08	1,195,549
24 Sep 21	46.42000 -0.44	47.82	45.52	46.54	828,049
23 Sep 21	46.86000 +0.36	47.07	45.53	46.76	1,580,240
22 Sep 21	46.50000 +0.16	47.03	45.95	46.40	1,075,524
21 Sep 21	46.34000 +0.27	46.92	45.61	46.60	959,363
20 Sep 21	46.07000 -1.42	46.93	45.26	46.00	1,178,651
17 Sep 21	47.49000 +0.86	47.50	45.98	47.01	2,392,617
16 Sep 21	46.63000 +1.87	46.92	44.56	45.03	2,111,179
15 Sep 21	44.76000 -0.14	45.64	43.77	44.82	3,861,125
14 Sep 21	44.90000 +0.55	46.02	44.45	44.59	1,780,031
13 Sep 21	44.35000 +0.30	44.59	42.49	44.45	1,477,713
10 Sep 21	44.05000 -1.22	45.51	43.91	45.21	1,509,668
09 Sep 21	45.27000 -0.81	46.34	45.20	45.61	1,751,978
08 Sep 21	46.08000 -0.97	47.14	45.75	46.63	1,853,415
07 Sep 21	47.05000 -0.33	48.41	46.60	47.63	2,640,974
03 Sep 21	47.38000 +3.08	50.33	47.35	49.88	5,442,839
02 Sep 21	44.30000 +0.53	44.72	43.74	43.95	1,901,400
01 Sep 21	43.77000 +0.97	44.38	43.26	43.44	1,102,916
31 Aug 21	42.80000 +0.16	43.10	42.15	42.84	716,730
30 Aug 21	42.64000 +0.80	42.90	41.56	42.00	770,301
27 Aug 21	41.84000 +1.49	42.45	40.36	40.71	911,593
26 Aug 21	40.35000 -0.58	41.19	39.49	41.04	628,158
25 Aug 21	40.93000 -0.62	41.98	40.69	41.61	445,331
24 Aug 21	41.55000 +1.56	41.56	40.19	40.36	543,616
23 Aug 21	39.99000 +1.36	40.32	38.74	38.88	571,348
20 Aug 21	38.63000 +0.09	39.15	38.47	38.59	863,537
19 Aug 21	38.54000 -0.24	39.62	38.27	38.48	536,892
18 Aug 21	38.78000 +0.58	39.37	37.62	38.28	629,034
17 Aug 21	38.20000 -1.06	39.15	37.52	38.72	1,200,657
16 Aug 21	39.26000 -1.17	40.50	38.62	40.09	842,684
13 Aug 21	40.43000 -0.10	40.67	39.97	40.48	490,076
12 Aug 21	40.53000 -0.29	41.19	40.01	40.56	475,388
11 Aug 21	40.82000 +0.17	41.62	39.95	41.01	619,818
10 Aug 21	40.65000 -1.58	42.57	40.33	42.50	739,375
09 Aug 21	42.23000 -0.18	43.03	41.55	42.30	411,127
06 Aug 21	42.41000 -1.02	43.56	41.75	43.07	477,266
05 Aug 21	43.43000 +1.05	43.70	42.27	42.39	516,694
04 Aug 21	42.38000 +0.74	42.98	41.76	41.76	625,734
03 Aug 21	41.64000 -0.32	42.48	40.52	42.07	596,731
02 Aug 21	41.96000 +1.37	42.48	39.74	40.66	979,448
30 Jul 21	40.59000 -0.47	41.77	40.17	40.68	729,181
29 Jul 21	41.06000 +0.08	41.49	40.77	41.13	706,020
28 Jul 21	40.98000 +0.56	41.69	40.56	40.56	915,755
27 Jul 21	40.42000 -0.93	41.33	39.44	41.01	1,106,678
26 Jul 21	41.35000 -0.09	41.79	40.91	41.74	475,391
23 Jul 21	41.44000 -0.02	41.69	40.85	41.50	653,040
22 Jul 21	41.46000 +0.04	42.17	41.01	41.46	696,735
21 Jul 21	41.42000 +1.22	41.57	39.30	40.14	1,127,862
20 Jul 21	40.20000 +1.20	40.75	38.91	39.39	1,259,263
19 Jul 21	39.00000 +0.55	39.17	36.86	37.49	993,252
16 Jul 21	38.45000 +0.37	39.14	38.14	38.56	815,616
15 Jul 21	38.08000 -1.43	40.13	37.64	39.56	1,075,963
14 Jul 21	39.51000 -1.32	41.35	39.23	40.94	932,587
13 Jul 21	40.83000 -1.21	42.25	40.71	41.65	809,145
12 Jul 21	42.04000 -1.80	44.70	41.98	44.19	1,135,615
09 Jul 21	43.84000 +1.08	43.94	41.62	42.47	1,180,186
08 Jul 21	42.76000 +1.39	43.03	39.58	40.23	1,172,954
07 Jul 21	41.37000 -0.63	42.45	40.45	42.20	1,048,710
06 Jul 21	42.00000 -0.21	43.03	41.68	42.07	2,062,937
02 Jul 21	42.21000 -0.18	43.46	42.02	42.82	1,380,551
01 Jul 21	42.39000 -0.19	43.64	41.96	42.46	1,221,293
30 Jun 21	42.58000 -2.04	44.60	42.56	44.38	1,767,858
29 Jun 21	44.62000 -0.93	45.98	44.45	45.85	933,094
28 Jun 21	45.55000 +0.44	46.01	44.37	45.20	1,261,341
25 Jun 21	45.11000 +0.30	46.16	44.58	45.00	10,301,828
24 Jun 21	44.81000 -0.80	46.47	44.25	45.87	1,512,352
23 Jun 21	45.61000 +0.71	46.08	44.81	44.90	893,948
22 Jun 21	44.90000 +1.19	45.07	43.16	43.46	1,145,936
21 Jun 21	43.71000 -0.01	44.16	42.06	43.56	1,149,386
18 Jun 21	43.72000 +1.52	44.08	42.05	42.46	1,703,648
17 Jun 21	42.20000 +1.73	42.80	39.87	39.87	2,416,288
16 Jun 21	40.47000 -0.16	41.58	39.42	40.65	2,332,125
15 Jun 21	40.63000 -0.33	41.50	40.23	40.83	927,858
14 Jun 21	40.96000 +0.52	41.34	40.06	40.82	869,273
11 Jun 21	40.44000 +0.55	40.49	39.36	39.82	800,077
10 Jun 21	39.89000 +0.95	40.35	38.34	38.73	1,180,636
09 Jun 21	38.94000 +0.01	40.08	38.86	39.24	1,093,714
08 Jun 21	38.93000 +1.96	39.35	37.64	37.73	1,650,195
07 Jun 21	36.97000 +1.61	37.11	34.98	35.32	2,144,211
04 Jun 21	35.36000 -5.27	39.82	34.93	38.64	5,773,528
03 Jun 21	40.63000 -1.41	41.69	39.98	41.29	1,375,236
02 Jun 21	42.04000 +1.68	42.29	39.86	40.29	1,054,842
01 Jun 21	40.36000 -0.29	41.29	38.67	40.65	1,094,060
28 May 21	40.65000 -0.49	42.37	40.47	41.52	896,521
27 May 21	41.14000 +0.30	41.75	39.34	40.34	1,968,463
26 May 21	40.84000 +2.20	41.05	38.89	39.07	1,459,232
25 May 21	38.64000 +1.60	39.06	37.26	37.52	1,519,462
24 May 21	37.04000 +0.69	37.53	36.17	36.62	907,948
21 May 21	36.35000 -0.05	37.35	36.10	37.05	833,764
20 May 21	36.40000 +0.87	37.39	35.78	36.06	1,309,798
19 May 21	35.53000 +0.00	35.89	33.57	34.07	1,063,901
18 May 21	35.53000 +1.19	36.60	33.93	34.67	1,255,799
17 May 21	34.34000 -0.53	34.56	32.91	34.38	1,086,727
14 May 21	34.87000 +1.17	35.82	33.70	34.32	1,999,838
13 May 21	33.70000 -0.60	36.58	33.16	34.99	1,370,083
12 May 21	34.30000 -2.00	35.85	33.69	35.31	1,470,469
11 May 21	36.30000 +0.68	36.88	33.15	33.75	1,534,516
10 May 21	35.62000 -1.92	37.03	35.18	36.77	1,276,508
07 May 21	37.54000 +0.05	40.39	37.39	38.90	1,124,249
06 May 21	37.49000 -1.52	38.69	36.07	38.33	1,761,877
05 May 21	39.01000 -0.36	40.37	38.44	40.23	587,307
04 May 21	39.37000 -0.94	39.56	37.80	39.46	1,222,983
03 May 21	40.31000 -2.15	42.44	39.84	42.44	943,638
30 Apr 21	42.46000 -0.56	43.81	42.13	42.46	1,789,918
29 Apr 21	43.02000 -1.51	45.05	42.09	45.01	1,117,424
28 Apr 21	44.53000 -0.31	44.95	43.51	44.31	992,798
27 Apr 21	44.84000 -0.21	45.64	43.40	45.10	1,105,516
26 Apr 21	45.05000 +2.77	45.55	42.50	42.50	1,248,388
23 Apr 21	42.28000 +1.21	42.36	41.18	41.46	574,756
22 Apr 21	41.07000 +0.47	42.26	40.41	40.84	805,721
21 Apr 21	40.60000 +1.18	40.68	38.56	38.98	742,985
20 Apr 21	39.42000 -1.29	41.54	38.93	40.61	952,809
19 Apr 21	40.71000 -1.57	42.84	40.01	41.43	951,327
16 Apr 21	42.28000 -1.26	43.51	41.32	43.51	833,967
15 Apr 21	43.54000 +1.54	44.10	41.91	42.85	1,152,382
14 Apr 21	42.00000 -1.12	44.97	41.62	43.42	1,313,607
13 Apr 21	43.12000 +1.34	43.43	41.99	42.21	1,421,714
12 Apr 21	41.78000 -0.27	42.24	40.88	41.55	791,920
09 Apr 21	42.05000 -0.66	42.55	40.74	42.46	1,048,712
08 Apr 21	42.71000 +0.50	43.42	41.93	42.63	831,166
07 Apr 21	42.21000 -0.01	42.76	41.58	42.45	947,807
06 Apr 21	42.22000 +0.67	42.95	40.85	41.23	1,819,439
05 Apr 21	41.55000 +0.38	42.42	40.65	41.63	1,033,306
01 Apr 21	41.17000 +0.94	42.50	40.70	41.90	1,450,453
31 Mar 21	40.23000 +2.49	41.31	38.80	38.88	1,747,094
30 Mar 21	37.74000 +0.61	38.53	35.31	36.53	1,542,991
29 Mar 21	37.13000 -1.34	39.51	36.13	39.50	1,980,067
26 Mar 21	38.47000 -0.76	40.32	37.08	39.13	1,499,472
25 Mar 21	39.23000 +0.69	39.57	36.72	37.36	1,388,249
24 Mar 21	38.54000 -3.11	42.00	38.30	41.87	1,134,348
23 Mar 21	41.65000 -0.54	42.67	40.91	42.01	1,096,996
22 Mar 21	42.19000 +1.01	42.89	40.88	41.57	1,509,126
19 Mar 21	41.18000 +3.62	41.59	37.68	38.04	2,420,446
18 Mar 21	37.56000 -3.29	39.31	36.75	37.50	3,927,898
17 Mar 21	40.85000 -0.12	41.89	38.52	39.45	1,908,644
16 Mar 21	40.97000 -1.33	43.77	40.13	42.99	1,466,221
15 Mar 21	42.30000 +0.06	43.17	41.77	42.85	983,097
12 Mar 21	42.24000 +0.58	42.41	39.85	40.73	1,735,546
11 Mar 21	41.66000 +3.83	41.94	39.28	39.93	2,300,300
10 Mar 21	37.83000 +0.46	39.45	36.88	38.72	2,049,677
09 Mar 21	37.37000 +3.29	38.02	36.00	36.00	2,114,731
08 Mar 21	34.08000 -3.52	38.34	33.68	37.47	2,394,474
05 Mar 21	37.60000 -0.55	38.36	33.67	38.36	2,968,221
04 Mar 21	38.15000 -3.68	42.29	36.39	41.26	2,640,593
03 Mar 21	41.83000 -4.80	47.08	41.19	46.45	2,059,710
02 Mar 21	46.63000 -0.47	47.99	46.21	47.52	1,144,078
01 Mar 21	47.10000 +2.36	47.75	45.38	45.61	1,161,479
26 Feb 21	44.74000 +0.54	46.47	43.13	44.54	1,364,709
25 Feb 21	44.20000 -3.60	48.74	43.06	47.44	1,766,919
24 Feb 21	47.80000 -0.11	47.95	45.27	47.86	1,352,714
23 Feb 21	47.91000 -0.59	48.07	41.87	45.33	2,242,395
22 Feb 21	48.50000 -3.53	52.08	47.90	51.00	1,212,060
19 Feb 21	52.03000 +0.41	53.92	51.62	52.18	1,794,348
18 Feb 21	51.62000 -2.01	52.72	51.01	52.50	1,660,789
17 Feb 21	53.63000 -1.76	55.38	52.40	54.28	1,202,872
16 Feb 21	55.39000 -1.19	58.36	55.30	57.55	974,785
12 Feb 21	56.58000 +0.44	56.64	54.87	55.68	945,074
11 Feb 21	56.14000 +0.80	57.36	55.40	56.59	769,221
10 Feb 21	55.34000 -0.09	57.11	54.22	56.01	1,199,499
09 Feb 21	55.43000 -0.66	57.56	55.40	56.51	835,232
08 Feb 21	56.09000 +1.10	57.32	55.69	56.36	1,130,714
05 Feb 21	54.99000 +0.95	55.29	54.05	54.58	664,989
04 Feb 21	54.04000 +0.86	54.70	53.38	53.76	870,946
03 Feb 21	53.18000 +0.10	54.57	52.25	54.00	849,592
02 Feb 21	53.08000 +2.46	53.83	51.24	51.81	1,560,100
01 Feb 21	50.62000 +1.89	51.07	49.21	49.60	1,026,439
29 Jan 21	48.73000 +0.00	51.08	47.33	48.54	1,882,463
28 Jan 21	48.73000 +0.40	49.28	47.55	47.98	1,195,396
27 Jan 21	48.33000 +0.44	50.72	45.20	47.00	1,886,852
26 Jan 21	47.89000 -0.16	48.66	47.71	47.94	773,553
25 Jan 21	48.05000 -0.82	50.10	47.33	49.99	882,034
22 Jan 21	48.87000 +0.50	48.99	47.76	47.91	597,942
21 Jan 21	48.37000 -1.06	50.12	47.69	49.91	862,926
20 Jan 21	49.43000 +1.23	50.26	48.63	49.71	1,447,279
19 Jan 21	48.20000 +2.64	49.66	46.00	46.00	1,956,409
15 Jan 21	45.56000 -1.46	48.55	45.47	47.18	1,312,438
14 Jan 21	47.02000 +1.63	47.43	45.56	45.74	1,034,696
13 Jan 21	45.39000 +0.49	46.26	44.98	45.20	648,529
12 Jan 21	44.90000 +0.98	45.15	43.62	43.74	767,834
11 Jan 21	43.92000 -0.60	44.61	42.87	43.40	1,586,690
08 Jan 21	44.52000 +2.51	45.25	42.45	42.47	2,010,683
07 Jan 21	42.01000 +2.13	42.18	40.45	40.46	1,048,114
06 Jan 21	39.88000 -1.52	42.31	39.42	40.80	2,611,372
05 Jan 21	41.40000 +0.18	41.99	40.85	41.23	697,136
04 Jan 21	41.22000 -0.48	42.56	39.88	42.53	1,413,791
31 Dec 20	41.70000 -1.17	42.99	41.50	42.91	1,117,187
30 Dec 20	42.87000 -0.43	44.48	42.65	43.92	1,096,208
29 Dec 20	43.30000 -0.92	45.25	42.59	44.42	1,182,095
28 Dec 20	44.22000 -1.84	46.99	43.71	46.99	1,339,226
24 Dec 20	46.06000 -0.18	47.95	45.65	46.16	457,690
23 Dec 20	46.24000 -0.42	47.22	45.64	46.74	1,068,505
22 Dec 20	46.66000 +1.64	48.29	45.07	45.40	1,901,540
21 Dec 20	45.02000 -0.19	45.80	44.19	44.25	1,710,512
18 Dec 20	45.21000 +0.27	45.77	43.69	44.80	1,651,985
17 Dec 20	44.94000 -1.22	46.14	44.53	46.12	2,100,679
16 Dec 20	46.16000 +1.31	46.56	44.78	44.85	1,437,168
15 Dec 20	44.85000 +0.67	45.10	43.87	44.31	1,466,696
14 Dec 20	44.18000 +0.93	44.51	42.62	43.35	1,938,694
11 Dec 20	43.25000 +0.32	43.76	42.24	42.88	1,316,813
10 Dec 20	42.93000 +1.71	43.20	40.54	40.88	1,468,514
09 Dec 20	41.22000 +0.20	44.13	40.77	41.17	2,421,493
08 Dec 20	41.02000 +0.17	41.79	40.22	40.81	2,265,165
07 Dec 20	40.85000 +0.01	43.90	39.62	41.12	4,392,879
04 Dec 20	40.84000 +8.48	41.48	37.50	39.53	12,233,981
03 Dec 20	32.36000 -1.92	35.59	32.01	34.79	3,869,128
02 Dec 20	34.28000 -0.50	35.03	33.55	34.33	1,337,727
01 Dec 20	34.78000 +0.36	35.04	33.87	34.83	1,216,782
30 Nov 20	34.42000 +0.23	35.79	33.45	35.00	1,811,672
27 Nov 20	34.19000 +1.24	34.97	33.37	33.50	1,292,494
25 Nov 20	32.95000 +0.34	33.06	31.77	32.52	1,365,550
24 Nov 20	32.61000 +0.96	33.00	31.19	31.76	1,377,562
23 Nov 20	31.65000 +0.49	32.07	30.83	31.30	927,660
20 Nov 20	31.16000 +1.04	31.62	30.10	30.34	997,814
19 Nov 20	30.12000 +0.70	30.57	29.05	29.18	840,479
18 Nov 20	29.42000 -0.46	30.53	29.36	30.12	879,316
17 Nov 20	29.88000 +0.22	30.13	29.05	29.74	853,080
16 Nov 20	29.66000 -0.56	30.39	29.03	29.97	822,056
13 Nov 20	30.22000 +0.30	30.67	29.82	30.29	808,689
12 Nov 20	29.92000 +0.01	30.67	29.65	30.14	824,615
11 Nov 20	29.91000 +1.76	30.38	28.50	28.84	1,129,769
10 Nov 20	28.15000 -0.96	28.95	26.72	28.67	1,049,033
09 Nov 20	29.11000 -0.96	30.48	29.09	29.55	984,437
06 Nov 20	30.07000 -0.23	30.64	29.47	30.25	788,603
05 Nov 20	30.30000 +1.54	30.67	29.67	29.73	981,660
04 Nov 20	28.76000 +2.08	29.31	27.69	27.80	955,937
03 Nov 20	26.68000 -0.02	27.33	26.41	26.93	640,336
02 Nov 20	26.70000 -0.40	27.68	25.90	27.12	829,966
30 Oct 20	27.10000 -1.81	28.43	26.34	28.33	1,736,543
29 Oct 20	28.91000 +0.69	29.23	28.05	28.45	927,769
28 Oct 20	28.22000 -1.01	28.67	27.60	28.64	770,957
27 Oct 20	29.23000 +0.30	30.15	28.77	29.33	1,097,172
26 Oct 20	28.93000 -0.19	29.69	28.20	29.00	959,820
23 Oct 20	29.12000 +0.45	29.20	27.91	28.75	714,444
22 Oct 20	28.67000 -0.17	29.14	27.77	29.00	728,948
21 Oct 20	28.84000 -1.26	30.54	28.60	30.28	814,171
20 Oct 20	30.10000 -0.65	31.25	30.02	30.90	930,078
19 Oct 20	30.75000 +0.29	31.22	30.52	30.83	2,193,354
16 Oct 20	30.46000 +0.08	31.05	30.20	30.52	1,760,756
15 Oct 20	30.38000 -0.32	30.86	29.69	30.00	1,122,816
14 Oct 20	30.70000 -0.11	30.98	30.13	30.98	637,786
13 Oct 20	30.81000 +0.54	30.90	29.86	30.36	1,288,921
12 Oct 20	30.27000 +0.73	30.67	29.84	30.00	1,260,884
09 Oct 20	29.54000 -0.13	29.90	29.32	29.75	2,939,718
08 Oct 20	29.67000 +0.24	30.24	29.43	29.88	938,149
07 Oct 20	29.43000 +1.08	29.73	28.41	28.55	1,004,629
06 Oct 20	28.35000 +0.22	28.95	28.11	28.17	1,211,586
05 Oct 20	28.13000 +0.50	28.25	27.33	27.73	1,400,476
02 Oct 20	27.63000 -0.16	28.04	26.71	27.06	1,528,260
01 Oct 20	27.79000 +0.68	27.99	27.32	27.47	1,420,624
30 Sep 20	27.11000 -0.28	27.48	26.75	27.18	1,779,822
29 Sep 20	27.39000 +0.41	27.59	26.79	27.16	1,012,455
28 Sep 20	26.98000 +0.48	27.47	26.59	26.94	1,146,687
25 Sep 20	26.50000 +1.01	26.55	25.54	25.67	771,353
24 Sep 20	25.49000 -0.53	25.99	24.92	25.35	1,106,206
23 Sep 20	26.02000 -0.77	27.53	25.85	27.22	1,612,504
22 Sep 20	26.79000 -0.02	26.92	25.86	26.76	1,897,049
21 Sep 20	26.81000 +1.98	26.96	24.29	24.37	2,977,867
18 Sep 20	24.83000 +0.74	25.05	23.76	24.06	3,685,615
17 Sep 20	24.09000 -0.31	24.62	23.50	23.83	1,126,749
16 Sep 20	24.40000 -0.13	25.08	24.16	24.51	1,067,174
15 Sep 20	24.53000 +0.02	24.96	23.82	24.55	1,559,459
14 Sep 20	24.51000 +0.51	24.77	23.84	24.30	1,747,707
11 Sep 20	24.00000 +0.60	24.37	23.55	23.58	2,099,393
10 Sep 20	23.40000 -0.39	24.11	23.00	23.86	3,270,708
09 Sep 20	23.79000 -0.02	24.71	23.70	24.21	2,450,608
08 Sep 20	23.81000 -1.34	24.99	23.61	24.25	2,627,640
04 Sep 20	25.15000 -0.82	26.36	23.10	26.00	7,157,650
03 Sep 20	25.97000 -9.02	27.45	24.60	27.00	14,339,567
02 Sep 20	34.99000 -1.66	37.24	33.36	37.00	5,942,283
01 Sep 20	36.65000 +3.98	36.84	33.82	34.00	4,252,037
31 Aug 20	32.67000 +1.97	32.91	30.87	30.92	2,633,539
28 Aug 20	30.70000 +0.40	31.20	30.47	30.47	918,059
27 Aug 20	30.30000 +0.05	30.47	29.65	30.27	951,408
26 Aug 20	30.25000 +1.31	31.00	29.32	29.34	1,944,513
25 Aug 20	28.94000 +0.56	29.21	27.81	28.20	782,075
24 Aug 20	28.38000 -0.66	29.27	28.01	29.27	825,744
21 Aug 20	29.04000 -0.76	30.36	28.85	29.63	1,257,583
20 Aug 20	29.80000 +0.91	30.19	28.26	28.70	959,159
19 Aug 20	28.89000 -0.01	29.33	28.19	28.94	822,686
18 Aug 20	28.90000 +0.04	29.34	28.68	29.08	653,642
17 Aug 20	28.86000 -0.32	29.59	28.52	29.28	676,955
14 Aug 20	29.18000 -0.32	29.81	28.71	29.67	512,931
13 Aug 20	29.50000 +0.65	29.89	28.79	28.80	1,167,092
12 Aug 20	28.85000 +0.15	29.72	28.70	28.84	1,115,360
11 Aug 20	28.70000 +0.34	28.88	27.25	28.10	1,086,657
10 Aug 20	28.36000 -1.49	30.18	26.98	30.00	1,331,212
07 Aug 20	29.85000 -1.75	32.00	29.38	31.50	1,410,868
06 Aug 20	31.60000 -1.24	33.09	31.29	33.00	900,070
05 Aug 20	32.84000 +1.88	32.94	30.50	31.08	1,527,423
04 Aug 20	30.96000 +0.25	31.09	30.27	30.77	814,367
03 Aug 20	30.71000 +0.23	30.95	30.04	30.54	1,145,696
31 Jul 20	30.48000 +0.57	30.48	29.33	30.22	875,723
30 Jul 20	29.91000 -0.03	30.48	29.04	29.32	1,635,974
29 Jul 20	29.94000 +1.76	29.96	28.40	28.48	1,934,844
28 Jul 20	28.18000 +0.16	28.76	27.50	27.87	1,988,881
27 Jul 20	28.02000 +0.97	28.22	26.72	27.14	1,753,314
24 Jul 20	27.05000 -0.35	27.20	26.46	26.83	1,529,676
23 Jul 20	27.40000 -0.27	27.92	26.96	27.70	1,349,083
22 Jul 20	27.67000 +0.15	27.79	27.16	27.58	917,858
21 Jul 20	27.52000 +0.54	27.89	26.74	27.36	1,500,159
20 Jul 20	26.98000 +1.22	27.19	26.13	26.14	2,070,188
17 Jul 20	25.76000 +0.46	25.94	25.09	25.39	1,092,900
16 Jul 20	25.30000 -0.51	25.49	24.39	25.30	1,328,700
15 Jul 20	25.81000 +0.41	25.97	24.96	25.66	1,074,900
14 Jul 20	25.40000 -0.27	25.76	24.36	25.36	1,888,000
13 Jul 20	25.67000 -2.55	28.70	25.65	28.40	2,278,500
10 Jul 20	28.22000 -1.86	30.18	28.11	30.01	1,724,300
09 Jul 20	30.08000 +0.02	30.50	29.02	30.35	2,375,600
08 Jul 20	30.06000 +0.32	30.12	29.13	29.84	1,044,100
07 Jul 20	29.74000 +0.05	30.24	29.42	29.80	1,077,500
06 Jul 20	29.69000 -0.32	30.62	29.50	30.28	2,424,300
02 Jul 20	30.01000 +0.21	30.74	29.91	30.21	1,633,900
01 Jul 20	29.80000 +1.18	30.22	28.50	28.62	1,714,500
30 Jun 20	28.62000 +0.62	28.86	27.89	28.19	1,287,000
29 Jun 20	28.00000 -1.11	29.05	27.50	29.05	1,738,500
26 Jun 20	29.11000 +0.16	30.31	28.88	29.01	4,589,894
25 Jun 20	28.95000 +0.09	29.52	28.31	29.06	1,636,246
24 Jun 20	28.86000 -0.53	30.00	28.32	29.00	2,132,096
23 Jun 20	29.39000 -1.44	31.32	28.78	31.00	5,138,810
22 Jun 20	30.83000 +0.25	31.28	29.23	30.27	4,208,474
19 Jun 20	30.58000 -0.42	32.69	30.14	32.69	2,086,129
18 Jun 20	31.00000 +2.20	31.00	28.82	28.93	2,124,927
17 Jun 20	28.80000 -0.42	29.49	28.17	29.30	2,211,000
16 Jun 20	29.22000 +2.13	29.23	27.15	27.55	2,157,998
15 Jun 20	27.09000 +2.32	27.13	24.40	24.52	2,012,687
12 Jun 20	24.77000 +0.42	25.57	23.94	24.96	1,294,003
11 Jun 20	24.35000 -2.12	25.75	23.91	25.70	1,509,648
10 Jun 20	26.47000 -0.26	27.45	26.07	26.93	1,522,027
09 Jun 20	26.73000 -0.64	27.35	26.05	27.16	2,427,792
08 Jun 20	27.37000 +1.10	27.49	25.81	26.32	3,159,094
05 Jun 20	26.27000 -0.65	26.30	23.59	25.31	4,652,932
04 Jun 20	26.92000 -1.40	28.55	25.82	27.89	3,061,971
03 Jun 20	28.32000 +0.53	28.74	27.83	28.25	2,054,438
02 Jun 20	27.79000 -0.22	28.65	27.06	28.41	1,471,980
01 Jun 20	28.01000 +1.46	29.06	27.00	27.38	2,406,758
29 May 20	26.55000 +1.58	26.56	25.13	25.35	1,378,029
28 May 20	24.97000 +0.28	25.73	24.50	24.72	1,708,994
27 May 20	24.69000 -1.93	26.51	23.47	26.50	2,301,390
26 May 20	26.62000 -1.26	28.59	25.85	28.12	1,732,644
22 May 20	27.88000 +1.17	27.93	26.44	26.95	859,247
21 May 20	26.71000 +0.17	26.95	26.00	26.69	1,139,761
20 May 20	26.54000 +0.67	26.76	26.01	26.37	596,580
19 May 20	25.87000 +1.05	26.15	24.66	24.80	681,255
18 May 20	24.82000 -0.90	26.65	24.60	26.65	805,760
15 May 20	25.72000 +0.45	25.80	24.50	25.15	1,104,988
14 May 20	25.27000 +1.10	25.62	23.53	23.71	890,195
13 May 20	24.17000 -0.68	25.15	22.96	24.99	1,050,170
12 May 20	24.85000 -0.06	26.03	24.27	25.06	646,956
11 May 20	24.91000 +0.34	25.16	24.10	24.40	843,631
08 May 20	24.57000 +0.48	24.70	23.50	24.50	1,063,571
07 May 20	24.09000 +2.00	24.27	22.51	22.51	973,566
06 May 20	22.09000 +0.79	22.50	21.41	21.49	938,955
05 May 20	21.30000 +0.50	21.68	21.03	21.18	669,362
04 May 20	20.80000 +0.07	21.16	20.13	20.47	669,371
01 May 20	20.73000 -0.38	21.64	20.00	20.32	632,383
30 Apr 20	21.11000 -0.39	21.68	20.58	21.25	1,013,105
29 Apr 20	21.50000 +0.21	21.98	21.38	21.61	755,742
28 Apr 20	21.29000 -0.87	22.82	20.75	22.46	618,779
27 Apr 20	22.16000 +0.70	22.50	21.73	21.73	540,804
24 Apr 20	21.46000 +0.01	21.74	20.91	21.50	415,340
23 Apr 20	21.45000 +0.36	22.10	21.05	21.06	802,681
22 Apr 20	21.09000 -0.04	21.81	20.65	21.51	931,456
21 Apr 20	21.13000 -0.49	21.78	20.46	21.02	968,451
20 Apr 20	21.62000 +0.71	22.09	20.14	20.52	1,154,943
17 Apr 20	20.91000 +1.19	20.94	19.83	20.00	1,042,066
16 Apr 20	19.72000 +0.33	19.80	19.12	19.43	956,421
15 Apr 20	19.39000 +0.19	19.56	18.22	18.47	1,215,394
14 Apr 20	19.20000 +0.08	19.48	18.68	19.43	1,840,203
13 Apr 20	19.12000 +0.73	19.16	18.10	18.39	1,227,221
09 Apr 20	18.39000 +0.26	19.27	18.07	18.29	1,835,029
08 Apr 20	18.13000 +1.50	18.25	16.71	16.95	2,663,761
07 Apr 20	16.63000 -0.63	18.00	15.93	18.00	1,734,251
06 Apr 20	17.26000 +2.15	17.43	15.60	15.85	2,547,130
03 Apr 20	15.11000 -0.78	15.84	14.70	15.84	2,571,888
02 Apr 20	15.89000 -0.15	16.15	15.00	16.11	2,582,565
01 Apr 20	16.04000 -1.24	17.15	15.65	16.74	2,148,263
31 Mar 20	17.28000 +0.25	17.73	16.82	16.95	1,158,494
30 Mar 20	17.03000 +0.73	17.18	16.00	16.18	1,297,454
27 Mar 20	16.30000 -2.10	17.83	15.71	17.83	1,649,985
26 Mar 20	18.40000 +0.05	19.21	17.90	18.57	1,887,201
25 Mar 20	18.35000 +0.32	18.90	17.99	18.07	2,741,217
24 Mar 20	18.03000 +0.24	19.14	17.74	18.75	1,592,213
23 Mar 20	17.79000 -1.28	18.79	16.60	17.16	4,162,964
20 Mar 20	19.07000 +0.64	19.57	17.93	18.83	2,661,611
19 Mar 20	18.43000 +3.51	18.84	14.47	14.47	2,433,583
18 Mar 20	14.92000 -0.02	15.73	13.55	13.86	1,139,705
17 Mar 20	14.94000 +2.07	14.94	12.33	13.14	1,148,869
16 Mar 20	12.87000 -2.74	14.34	12.63	13.12	1,143,811
13 Mar 20	15.61000 -0.16	16.76	13.75	16.37	1,182,593
12 Mar 20	15.77000 -2.33	17.69	15.23	16.67	1,126,475
11 Mar 20	18.10000 -1.17	18.85	17.97	18.70	918,108
10 Mar 20	19.27000 +1.11	19.28	17.89	18.73	1,229,475
09 Mar 20	18.16000 -1.43	18.76	17.58	18.50	1,016,446
06 Mar 20	19.59000 -0.20	19.97	18.94	19.26	1,147,112
05 Mar 20	19.79000 -0.91	20.60	19.28	20.22	903,043
04 Mar 20	20.70000 +0.68	21.02	19.62	20.48	774,323
03 Mar 20	20.02000 -0.85	21.63	19.18	21.01	1,034,260
02 Mar 20	20.87000 +0.27	21.25	20.04	20.99	1,336,831
28 Feb 20	20.60000 +2.01	20.94	18.01	18.02	1,830,884
27 Feb 20	18.59000 -0.91	19.31	17.98	19.11	1,142,268
26 Feb 20	19.50000 -0.32	20.32	19.39	19.85	771,700
25 Feb 20	19.82000 -0.78	21.00	19.57	20.78	954,915
24 Feb 20	20.60000 -0.44	20.84	19.15	20.16	1,952,413
21 Feb 20	21.04000 -0.26	21.33	20.63	21.16	1,169,472
20 Feb 20	21.30000 -0.69	22.53	21.17	22.16	1,073,664
19 Feb 20	21.99000 +0.33	22.76	21.72	21.75	1,091,369
18 Feb 20	21.66000 +0.36	21.73	21.18	21.30	594,244
14 Feb 20	21.30000 +0.23	21.88	20.96	21.10	608,318
13 Feb 20	21.07000 -0.98	22.11	21.01	21.89	869,082
12 Feb 20	22.05000 -0.31	22.31	21.38	22.10	2,066,015
11 Feb 20	22.36000 -0.53	23.13	22.15	23.13	445,190
10 Feb 20	22.89000 +0.39	23.12	21.86	22.47	826,221
07 Feb 20	22.50000 -0.39	23.06	22.29	22.90	1,039,815
06 Feb 20	22.89000 -0.02	23.20	22.42	22.90	917,847
05 Feb 20	22.91000 -1.16	24.36	22.71	24.36	482,874
04 Feb 20	24.07000 +0.59	24.65	23.36	23.76	427,361
03 Feb 20	23.48000 +0.16	23.66	22.98	23.39	350,171
31 Jan 20	23.32000 -1.29	24.64	23.03	24.50	680,693
30 Jan 20	24.61000 +0.26	24.65	23.90	24.13	302,458
29 Jan 20	24.35000 +0.69	24.63	23.71	23.85	561,024
28 Jan 20	23.66000 +0.56	23.83	23.01	23.22	418,225
27 Jan 20	23.10000 -0.62	23.33	22.95	23.20	518,830
24 Jan 20	23.72000 -0.44	24.72	23.34	24.72	754,816
23 Jan 20	24.16000 -1.22	25.20	24.08	25.00	943,542
22 Jan 20	25.38000 +0.62	25.79	24.75	24.76	519,180
21 Jan 20	24.76000 -0.47	25.51	24.73	25.31	559,063
17 Jan 20	25.23000 -0.14	25.88	25.21	25.50	517,539
16 Jan 20	25.37000 +0.95	25.48	24.53	24.62	496,481
15 Jan 20	24.42000 -0.29	25.14	24.33	24.69	531,574
14 Jan 20	24.71000 -0.21	25.26	24.47	25.26	302,728
13 Jan 20	24.92000 +0.71	25.25	24.00	24.10	639,958
10 Jan 20	24.21000 -0.44	25.00	24.17	24.81	474,721
09 Jan 20	24.65000 -0.62	25.49	24.17	25.49	850,015
08 Jan 20	25.27000 +0.55	25.42	24.05	24.32	1,134,768
07 Jan 20	24.72000 +0.08	25.23	24.09	24.77	658,325
06 Jan 20	24.64000 +0.26	24.89	24.01	24.12	565,856
03 Jan 20	24.38000 +0.04	24.46	23.66	24.09	602,653
02 Jan 20	24.34000 +0.95	24.40	23.69	23.69	553,738
31 Dec 19	23.39000 -0.08	23.70	23.18	23.42	584,977
30 Dec 19	23.47000 +0.16	23.64	22.75	23.26	649,209
27 Dec 19	23.31000 -0.68	24.04	23.18	23.94	703,055
26 Dec 19	23.99000 +0.22	24.42	23.84	23.93	426,026
24 Dec 19	23.77000 +0.10	24.10	23.52	23.66	315,625
23 Dec 19	23.67000 -0.98	24.68	23.53	24.65	1,003,781
20 Dec 19	24.65000 +0.05	25.10	23.91	24.60	3,613,776
19 Dec 19	24.60000 -0.22	25.22	24.50	24.63	898,337
18 Dec 19	24.82000 +0.58	25.44	24.25	24.40	1,270,702
17 Dec 19	24.24000 +1.17	24.38	23.25	24.30	2,178,793
16 Dec 19	23.07000 -0.02	23.36	22.92	23.19	1,095,211
13 Dec 19	23.09000 +0.87	23.45	22.21	22.23	1,070,971
12 Dec 19	22.22000 -0.15	22.65	21.91	22.33	1,177,159
11 Dec 19	22.37000 -0.17	22.83	22.07	22.25	1,241,574
10 Dec 19	22.54000 -0.88	23.00	22.22	22.77	2,351,821
09 Dec 19	23.42000 +1.61	23.53	21.82	21.82	1,661,858
06 Dec 19	21.81000 -3.18	22.75	20.53	20.53	5,167,534
05 Dec 19	24.99000 -0.66	26.07	24.46	25.71	1,397,525
04 Dec 19	25.65000 +0.09	26.23	25.14	25.45	821,911
03 Dec 19	25.56000 +1.17	25.64	22.91	23.57	1,286,761
02 Dec 19	24.39000 -1.66	26.15	24.30	26.15	1,036,910
29 Nov 19	26.05000 -0.02	26.37	25.78	25.84	237,440
27 Nov 19	26.07000 -0.61	26.43	24.61	26.10	1,149,149
26 Nov 19	26.68000 +0.40	26.99	25.75	26.02	830,913
25 Nov 19	26.28000 -0.60	27.45	26.10	27.10	779,034
22 Nov 19	26.88000 +0.52	27.32	26.45	26.71	766,857
21 Nov 19	26.36000 +0.34	27.84	26.05	26.78	1,378,349
20 Nov 19	26.02000 +0.77	26.24	24.95	25.25	1,664,516
19 Nov 19	25.25000 +1.03	25.35	23.95	24.32	1,224,534
18 Nov 19	24.22000 +0.70	25.00	23.05	23.39	1,112,834
15 Nov 19	23.52000 +1.19	23.83	22.33	22.58	630,705
14 Nov 19	22.33000 +0.28	22.64	21.96	22.03	418,491
13 Nov 19	22.05000 -0.77	22.81	21.96	22.68	482,369
12 Nov 19	22.82000 +0.51	22.99	22.36	22.37	516,607
11 Nov 19	22.31000 -0.03	22.61	21.80	22.16	436,252
08 Nov 19	22.34000 -0.03	22.66	21.72	22.38	618,887
07 Nov 19	22.37000 -1.33	23.81	22.13	23.79	751,679
06 Nov 19	23.70000 +0.48	23.96	22.78	23.22	613,859
05 Nov 19	23.22000 -0.28	23.90	22.92	23.57	567,687
04 Nov 19	23.50000 +0.54	23.63	23.03	23.06	523,622
01 Nov 19	22.96000 -0.03	23.69	22.71	23.00	476,601
31 Oct 19	22.99000 +0.11	23.60	22.26	22.82	490,308
30 Oct 19	22.88000 +0.36	23.23	21.80	22.56	982,693
29 Oct 19	22.52000 -0.91	23.90	22.39	23.65	808,897
28 Oct 19	23.43000 -1.26	24.90	23.39	24.83	844,369
25 Oct 19	24.69000 +0.07	25.19	23.86	24.70	663,130
24 Oct 19	24.62000 +1.00	25.80	23.82	23.90	1,044,019
23 Oct 19	23.62000 -0.66	24.66	23.48	24.00	1,250,301
22 Oct 19	24.28000 -0.64	25.09	24.10	24.98	1,136,315
21 Oct 19	24.92000 -0.53	25.62	23.77	25.29	1,047,642
18 Oct 19	25.45000 -1.06	26.28	24.77	26.20	1,082,599
17 Oct 19	26.51000 -0.56	26.92	26.01	26.67	845,160
16 Oct 19	27.07000 -0.36	27.47	26.73	26.83	1,179,857
15 Oct 19	27.43000 +0.98	27.67	26.11	26.90	1,416,044
14 Oct 19	26.45000 +0.36	26.61	25.65	26.09	745,986
11 Oct 19	26.09000 +0.09	26.92	25.99	26.11	814,546
10 Oct 19	26.00000 -0.53	26.69	25.21	26.47	2,110,618
09 Oct 19	26.53000 +0.14	26.95	25.92	26.57	1,962,028
08 Oct 19	26.39000 -0.35	26.45	24.80	26.00	5,957,520
07 Oct 19	26.74000 -0.96	27.62	26.65	27.49	801,028
04 Oct 19	27.70000 -0.22	28.11	27.40	27.80	280,465
03 Oct 19	27.92000 +0.67	28.16	26.69	27.50	1,337,382
02 Oct 19	27.25000 -1.00	28.14	27.25	27.77	438,980
01 Oct 19	28.25000 +0.00	29.21	27.81	28.20	326,133
30 Sep 19	28.25000 +0.01	28.87	27.70	28.26	453,988
27 Sep 19	28.24000 -1.05	30.00	27.89	29.99	487,277
26 Sep 19	29.29000 +1.14	29.87	27.86	27.86	905,153
25 Sep 19	28.15000 -0.85	29.02	27.71	28.81	755,799
24 Sep 19	29.00000 -2.78	31.78	28.05	31.44	1,145,632
23 Sep 19	31.78000 +2.03	31.85	28.68	29.42	790,057
20 Sep 19	29.75000 +0.47	30.36	29.15	29.81	665,440
19 Sep 19	29.28000 -1.16	30.64	28.85	30.31	353,806
18 Sep 19	30.44000 -0.19	31.09	30.06	30.63	349,281
17 Sep 19	30.63000 -0.06	31.32	30.22	30.75	273,412
16 Sep 19	30.69000 +0.74	31.31	29.29	29.43	371,754
13 Sep 19	29.95000 -1.40	32.10	29.73	31.90	567,589
12 Sep 19	31.35000 -0.12	32.54	30.47	31.35	745,910
11 Sep 19	31.47000 +4.02	31.50	27.48	27.50	1,589,150
10 Sep 19	27.45000 -0.80	29.25	26.98	28.42	1,704,609
09 Sep 19	28.25000 -4.22	33.11	27.82	32.70	2,371,623
06 Sep 19	32.47000 -4.13	34.89	31.89	33.91	3,205,489
05 Sep 19	36.60000 -1.44	38.85	36.28	38.56	1,391,037
04 Sep 19	38.04000 +0.47	38.71	37.51	37.54	696,338
03 Sep 19	37.57000 -1.70	39.58	37.39	38.65	1,712,327
30 Aug 19	39.27000 +0.86	39.56	38.11	39.00	1,386,656
29 Aug 19	38.41000 +2.46	38.97	36.30	36.37	766,712
28 Aug 19	35.95000 +0.43	36.10	35.06	35.50	291,778
27 Aug 19	35.52000 -0.08	36.38	35.20	35.76	310,541
26 Aug 19	35.60000 +0.74	35.99	34.91	35.04	368,602
23 Aug 19	34.86000 -0.96	35.95	34.72	35.68	243,829
22 Aug 19	35.82000 +0.79	35.96	34.51	35.19	435,704
21 Aug 19	35.03000 +0.53	36.43	34.50	34.58	310,114
20 Aug 19	34.50000 -0.92	35.26	33.85	35.14	604,558
19 Aug 19	35.42000 +0.74	35.88	33.28	35.00	604,293
16 Aug 19	34.68000 +0.93	36.60	33.88	33.96	747,811
15 Aug 19	33.75000 -2.00	35.81	33.25	35.81	1,025,805
14 Aug 19	35.75000 -0.45	37.21	34.85	36.48	567,082
13 Aug 19	36.20000 -0.36	36.84	34.75	36.02	648,868
12 Aug 19	36.56000 -1.04	37.44	36.17	37.42	420,297
09 Aug 19	37.60000 -2.47	40.56	37.05	39.99	428,062
08 Aug 19	40.07000 +2.48	40.11	38.04	38.04	795,710
07 Aug 19	37.59000 +0.69	37.85	35.90	36.29	200,887
06 Aug 19	36.90000 -0.71	39.19	36.35	38.76	669,108
05 Aug 19	37.61000 -1.82	39.31	36.31	38.10	824,610
02 Aug 19	39.43000 -2.27	41.57	39.30	41.57	613,960
01 Aug 19	41.70000 -2.50	44.18	41.17	43.90	497,180
31 Jul 19	44.20000 -0.76	45.06	43.01	44.77	474,302
30 Jul 19	44.96000 +0.91	45.12	42.72	43.36	295,982
29 Jul 19	44.05000 -1.63	45.68	43.18	45.67	490,267
26 Jul 19	45.68000 +2.18	45.99	43.34	43.73	419,804
25 Jul 19	43.50000 -1.44	44.93	43.22	44.66	440,368
24 Jul 19	44.94000 +0.79	45.43	43.07	44.60	642,209
23 Jul 19	44.15000 -2.50	47.19	43.70	46.80	1,252,516
22 Jul 19	46.65000 +0.36	48.73	46.05	46.58	576,022
19 Jul 19	46.29000 +1.38	47.55	45.05	45.18	735,646
18 Jul 19	44.91000 -2.78	47.61	44.91	47.60	660,558
17 Jul 19	47.69000 -0.85	48.88	46.68	48.50	605,417
16 Jul 19	48.54000 -1.11	49.69	47.92	49.56	400,380
15 Jul 19	49.65000 +1.07	50.36	49.01	49.44	598,335
12 Jul 19	48.58000 -0.82	49.04	47.25	49.04	816,569
11 Jul 19	49.40000 -1.12	50.76	48.30	50.66	622,048
10 Jul 19	50.52000 +0.82	51.88	48.99	50.79	574,570
09 Jul 19	49.70000 +2.02	49.70	47.33	47.50	476,280
08 Jul 19	47.68000 -0.01	47.93	46.54	47.62	579,894
05 Jul 19	47.69000 +0.66	47.81	46.50	46.83	350,260
03 Jul 19	47.03000 +0.77	47.95	46.31	46.72	321,600
02 Jul 19	46.26000 +0.18	46.54	44.50	45.83	660,780
01 Jul 19	46.08000 -0.97	48.74	44.70	48.00	842,591
28 Jun 19	47.05000 -0.73	48.80	45.91	48.12	1,217,811
27 Jun 19	47.78000 +1.30	48.43	45.29	46.53	1,103,455
26 Jun 19	46.48000 -1.04	49.76	46.06	48.00	913,527
25 Jun 19	47.52000 -1.76	50.20	47.14	49.31	693,637
24 Jun 19	49.28000 -4.13	53.56	47.56	53.51	988,792
21 Jun 19	53.41000 -0.38	54.75	52.76	53.46	908,595
20 Jun 19	53.79000 -0.57	54.69	52.99	54.34	456,652
19 Jun 19	54.36000 -0.09	54.87	52.54	54.41	409,217
18 Jun 19	54.45000 -0.82	57.27	54.02	55.59	405,573
17 Jun 19	55.27000 -2.10	59.82	54.02	58.10	568,389
14 Jun 19	57.37000 +3.27	57.37	53.18	54.46	414,331
13 Jun 19	54.10000 -1.21	56.67	53.43	56.11	461,581
12 Jun 19	55.31000 +5.07	55.67	50.00	50.00	661,542
11 Jun 19	50.24000 +0.39	50.66	49.01	50.30	365,819
10 Jun 19	49.85000 +0.95	52.95	49.01	51.17	714,099
07 Jun 19	48.90000 +1.34	55.29	46.00	50.00	2,195,013
06 Jun 19	47.56000 -0.02	48.18	44.55	47.07	1,017,694
05 Jun 19	47.58000 +2.92	48.88	44.71	45.55	582,694
04 Jun 19	44.66000 -1.55	48.02	43.77	47.46	861,045
03 Jun 19	46.21000 -5.19	51.35	45.15	51.04	698,606
31 May 19	51.40000 -0.41	51.92	49.99	51.22	234,355
30 May 19	51.81000 -0.09	53.99	51.49	52.08	187,680
29 May 19	51.90000 -0.58	52.00	49.50	51.77	282,129
28 May 19	52.48000 -0.73	54.00	52.28	53.21	122,417
24 May 19	53.21000 +1.23	53.90	52.17	52.47	131,849
23 May 19	51.98000 -2.01	54.11	50.62	53.50	339,492
22 May 19	53.99000 -0.88	55.22	53.87	54.67	137,521
21 May 19	54.87000 -0.19	56.99	53.90	55.79	339,742
20 May 19	55.06000 +0.37	58.63	53.83	54.51	428,182
17 May 19	54.69000 -0.95	56.63	53.75	55.00	298,886
16 May 19	55.64000 +2.19	58.96	53.50	53.68	641,664
15 May 19	53.45000 +0.86	53.98	51.65	52.28	263,688
14 May 19	52.59000 +3.14	54.57	50.01	50.31	438,177
13 May 19	49.45000 -2.37	51.55	48.12	50.98	542,942
10 May 19	51.82000 +2.59	52.13	48.18	49.45	378,752
09 May 19	49.23000 +0.15	49.81	47.50	48.96	189,583
08 May 19	49.08000 +0.04	50.42	49.08	49.49	270,889
07 May 19	49.04000 +0.00	50.47	48.08	49.00	491,801
06 May 19	49.04000 +2.64	49.77	44.80	44.80	546,465
03 May 19	46.40000 +0.66	48.13	46.06	46.12	293,423
02 May 19	45.74000 -1.08	46.65	44.30	46.29	517,340
01 May 19	46.82000 -0.08	48.40	46.74	47.15	519,135
30 Apr 19	46.90000 +0.40	48.43	44.18	46.05	755,147
29 Apr 19	46.50000 +3.30	46.87	43.60	43.85	688,409
26 Apr 19	43.20000 +3.70	43.49	39.55	39.55	477,206
25 Apr 19	39.50000 -0.70	40.40	39.00	40.40	381,753
24 Apr 19	40.20000 +0.32	40.20	39.35	40.18	331,618
23 Apr 19	39.88000 +0.49	39.90	39.00	39.40	289,155
22 Apr 19	39.39000 +0.24	39.60	38.14	39.15	330,394
18 Apr 19	39.15000 -0.85	40.44	38.11	40.44	600,888
17 Apr 19	40.00000 +1.95	41.95	37.50	38.21	1,143,396
16 Apr 19	38.05000 -1.12	39.70	37.90	39.64	727,645
15 Apr 19	39.17000 -0.33	39.86	36.25	38.50	961,240
12 Apr 19	39.50000 +1.25	40.88	37.40	39.12	1,504,839
11 Apr 19	38.25000 +0.00	39.61	36.00	36.75	9,287,894