FUNDMANAGER.co.uk

Sprout Social Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	12.54000 +0.88	12.73	11.85	11.86	1,022,966
19 Oct 26	11.66000 +0.38	11.70	11.15	11.26	560,390
16 Oct 26	11.28000 -0.29	11.79	10.97	11.67	793,333
15 Oct 26	11.57000 +0.53	11.61	10.99	11.06	688,565
14 Oct 26	11.04000 -0.16	11.42	10.98	11.31	654,961
13 Oct 26	11.20000 +0.15	11.45	11.05	11.05	537,762
12 Oct 26	11.04500 +0.05	11.43	10.95	11.12	553,520
09 Oct 26	11.00000 -0.08	11.35	10.91	11.13	777,330
08 Oct 26	11.08000 +0.52	11.14	10.54	10.64	1,019,090
07 Oct 26	10.56000 +0.43	10.69	10.03	10.08	733,079
06 Oct 26	10.13000 -0.06	10.40	10.10	10.24	496,906
05 Oct 26	10.19000 +0.10	10.46	10.10	10.13	656,565
02 Oct 26	10.09000 -0.29	10.48	9.88	10.43	675,453
01 Oct 26	10.38000 +0.61	10.53	9.87	9.98	764,940
30 Sep 26	9.77000 +0.36	9.92	9.41	9.48	830,398
29 Sep 26	9.41000 -0.06	9.59	9.16	9.41	904,532
28 Sep 26	9.47000 -0.07	9.61	8.95	9.37	894,902
25 Sep 26	9.54000 -0.18	9.82	9.48	9.70	887,474
24 Sep 26	9.72000 -0.23	10.10	9.60	9.95	908,871
23 Sep 26	9.95500 +0.07	10.11	9.73	9.91	796,429
22 Sep 26	9.88000 -0.45	10.70	9.69	10.36	1,418,269
21 Sep 26	10.33000 +0.16	10.59	10.17	10.28	1,012,280
18 Sep 26	10.17000 -0.65	10.83	10.15	10.78	1,955,150
17 Sep 26	10.82000 -0.45	11.37	10.81	11.37	847,778
16 Sep 26	11.27000 -0.01	11.37	11.10	11.10	768,257
15 Sep 26	11.28000 -0.35	11.60	11.11	11.40	2,299,062
14 Sep 26	11.63000 +0.83	11.64	11.06	11.14	843,966
11 Sep 26	10.80000 +0.19	10.89	10.46	10.51	892,642
10 Sep 26	10.61000 +0.48	10.66	10.13	10.25	1,221,957
09 Sep 26	10.13000 -0.32	10.58	10.03	10.42	1,255,306
08 Sep 26	10.45000 -0.91	11.22	10.37	11.15	1,217,431
04 Sep 26	11.36000 -0.01	11.37	10.91	11.19	1,220,712
03 Sep 26	11.37000 +0.03	11.86	11.09	11.53	1,560,826
02 Sep 26	11.34000 -0.13	11.66	11.30	11.39	1,408,130
01 Sep 26	11.47000 +0.09	11.49	11.08	11.19	1,422,045
31 Aug 26	11.38000 -0.11	11.59	11.27	11.31	882,691
28 Aug 26	11.49000 +0.45	11.66	11.01	11.01	1,606,536
27 Aug 26	11.04000 +0.40	11.28	10.81	10.83	1,678,801
26 Aug 26	10.64000 -0.05	10.76	10.37	10.46	1,124,988
25 Aug 26	10.69000 +0.35	10.84	10.25	10.32	1,759,097
24 Aug 26	10.34000 +0.32	10.47	10.00	10.00	1,481,633
21 Aug 26	10.02000 -0.05	10.28	9.62	10.06	1,193,871
20 Aug 26	10.07000 +0.04	10.36	10.03	10.03	1,296,885
19 Aug 26	10.03000 +0.22	10.28	9.70	9.70	1,345,041
18 Aug 26	9.81000 +0.26	10.06	9.59	9.59	1,165,354
17 Aug 26	9.55000 -0.34	9.96	9.53	9.73	971,446
14 Aug 26	9.89000 -0.08	10.16	9.78	10.09	1,101,453
13 Aug 26	9.97000 +0.42	10.05	9.47	9.69	1,494,857
12 Aug 26	9.55000 -0.35	9.96	9.54	9.69	1,219,029
11 Aug 26	9.90500 -0.15	10.40	9.89	10.14	1,354,743
10 Aug 26	10.05000 -0.29	10.56	9.98	10.33	2,629,904
07 Aug 26	10.34000 +2.15	10.46	9.46	9.61	3,392,276
06 Aug 26	8.19000 -0.44	8.34	8.03	8.19	1,774,467
05 Aug 26	8.63000 -0.12	8.88	8.60	8.88	681,756
04 Aug 26	8.75000 +0.20	8.86	8.42	8.45	1,044,268
03 Aug 26	8.55000 -0.03	9.05	8.55	8.88	921,437
31 Jul 26	8.58000 +0.11	8.63	8.27	8.33	863,133
30 Jul 26	8.47000 -0.35	8.64	8.07	8.56	931,376
29 Jul 26	8.82000 +0.13	9.02	8.68	8.72	934,422
28 Jul 26	8.69000 +0.37	8.85	8.36	8.43	1,180,177
27 Jul 26	8.32000 +0.75	8.59	7.74	7.82	853,854
24 Jul 26	7.57000 +0.25	7.71	7.43	7.46	671,326
23 Jul 26	7.32000 -0.29	7.68	7.29	7.67	692,469
22 Jul 26	7.61000 -0.61	8.23	7.49	8.22	928,281
21 Jul 26	8.22000 -0.19	8.41	8.02	8.15	1,024,423
20 Jul 26	8.41000 -0.21	8.69	8.32	8.48	886,023
17 Jul 26	8.62000 +0.00	8.80	8.43	8.43	885,658
16 Jul 26	8.62000 -0.14	8.90	8.56	8.82	915,953
15 Jul 26	8.76000 +0.28	9.12	8.57	8.63	1,385,975
14 Jul 26	8.48000 -0.08	8.64	7.90	7.99	876,453
13 Jul 26	8.56000 +0.28	8.68	8.34	8.37	988,892
10 Jul 26	8.28000 -0.10	8.70	8.19	8.55	639,312
09 Jul 26	8.38000 +0.34	8.38	7.64	7.86	920,774
08 Jul 26	8.04000 -0.17	8.15	7.84	8.12	780,276
07 Jul 26	8.21000 -0.03	8.57	8.20	8.41	1,031,271
06 Jul 26	8.24000 +0.16	8.30	7.77	7.77	1,041,109
02 Jul 26	8.08000 +0.09	8.19	7.96	7.96	1,483,792
01 Jul 26	7.99000 +0.44	8.24	7.66	7.66	1,561,004
30 Jun 26	7.55000 -0.11	7.72	7.42	7.55	1,031,427
29 Jun 26	7.66000 +0.18	7.77	7.42	7.61	1,654,860
26 Jun 26	7.48000 +0.92	7.59	6.53	6.63	4,493,789
25 Jun 26	6.56000 -0.14	6.76	6.50	6.60	889,277
24 Jun 26	6.70000 +0.15	6.92	6.57	6.59	1,113,285
23 Jun 26	6.55000 +0.15	6.63	6.41	6.43	1,158,056
22 Jun 26	6.40000 -0.15	6.72	6.02	6.50	1,741,362
18 Jun 26	6.55000 -0.32	6.85	6.53	6.85	2,029,024
17 Jun 26	6.87000 -0.19	7.24	6.76	7.01	1,384,809
16 Jun 26	7.06000 -0.19	7.49	7.01	7.23	873,590
15 Jun 26	7.25000 -0.04	7.43	7.11	7.34	1,486,157
12 Jun 26	7.29000 +0.17	7.68	6.85	7.09	1,863,760
11 Jun 26	7.12000 +0.05	7.18	6.78	6.93	1,348,419
10 Jun 26	7.07000 +0.11	7.14	6.71	6.82	933,547
09 Jun 26	6.96000 -0.20	7.20	6.79	7.00	1,151,383
08 Jun 26	7.16500 -0.07	7.26	7.04	7.23	953,918
05 Jun 26	7.23000 -0.15	7.59	7.11	7.49	1,190,640
04 Jun 26	7.38000 +0.14	7.66	7.24	7.24	1,039,592
03 Jun 26	7.24000 -0.70	7.78	7.08	7.73	1,358,276
02 Jun 26	7.94000 -0.35	8.00	7.61	7.99	1,957,029
01 Jun 26	8.29000 +0.81	8.31	7.70	7.76	2,065,447
29 May 26	7.48000 +0.49	7.50	7.05	7.05	2,515,790
28 May 26	6.99000 +0.24	7.03	6.70	6.85	993,888
27 May 26	6.75000 -0.09	6.91	6.68	6.75	901,906
26 May 26	6.84000 +0.02	6.89	6.60	6.76	1,067,350
22 May 26	6.82000 +0.13	6.94	6.68	6.73	907,682
21 May 26	6.69000 -0.11	6.70	6.47	6.62	1,039,653
20 May 26	6.80000 +0.08	6.80	6.46	6.59	1,007,239
19 May 26	6.72000 +0.20	6.82	6.42	6.53	1,567,344
18 May 26	6.51500 +0.26	6.53	6.16	6.16	1,012,259
15 May 26	6.25000 +0.25	6.30	5.98	6.04	1,122,073
14 May 26	6.00000 -0.31	6.39	5.84	6.29	3,692,425
13 May 26	6.31000 -0.24	6.52	6.06	6.45	2,248,589
12 May 26	6.55000 -0.01	6.67	6.34	6.65	1,404,158
11 May 26	6.56000 -0.84	7.52	6.36	7.52	2,141,369
08 May 26	7.40000 +0.60	7.56	7.06	7.45	4,592,358
07 May 26	6.80000 +0.43	6.88	6.45	6.46	1,431,288
06 May 26	6.37000 -0.33	6.64	6.29	6.63	922,908
05 May 26	6.70000 -0.05	6.80	6.49	6.73	891,766
04 May 26	6.75000 +0.25	6.82	6.44	6.46	1,410,850
01 May 26	6.50000 +0.50	6.57	6.13	6.13	1,341,719
30 Apr 26	6.00000 +0.08	6.05	5.74	5.82	979,635
29 Apr 26	5.92000 -0.15	6.03	5.83	5.99	1,063,744
28 Apr 26	6.07000 +0.06	6.29	6.00	6.04	1,166,961
27 Apr 26	6.01000 +0.02	6.16	5.91	5.95	1,255,263
24 Apr 26	5.99000 +0.39	5.99	5.60	5.70	864,574
23 Apr 26	5.60000 -0.61	6.14	5.52	6.14	1,182,290
22 Apr 26	6.21000 +0.24	6.22	5.96	6.03	1,492,751
21 Apr 26	5.97000 +0.19	6.30	5.80	5.82	1,620,075
20 Apr 26	5.78000 +0.26	5.79	5.49	5.52	1,375,012
17 Apr 26	5.52000 -0.12	5.86	5.49	5.79	930,081
16 Apr 26	5.64000 +0.07	5.75	5.57	5.65	1,285,396
15 Apr 26	5.57000 +0.33	5.60	5.26	5.30	1,549,037
14 Apr 26	5.24000 -0.06	5.42	5.14	5.29	1,674,294
13 Apr 26	5.30000 +0.31	5.30	4.92	4.97	2,162,898
10 Apr 26	4.99000 -0.37	5.36	4.93	5.35	2,404,662
09 Apr 26	5.36000 -0.15	5.47	5.15	5.46	1,977,529
08 Apr 26	5.51000 -0.09	5.88	5.37	5.82	1,613,313
07 Apr 26	5.60000 -0.18	5.77	5.53	5.74	1,138,853
06 Apr 26	5.78000 +0.12	5.83	5.53	5.65	1,044,099
02 Apr 26	5.66000 +0.06	5.71	5.37	5.50	1,010,154
01 Apr 26	5.60000 -0.10	5.73	5.46	5.64	1,270,567
31 Mar 26	5.70000 +0.16	5.74	5.48	5.67	1,499,827
30 Mar 26	5.54000 +0.01	5.68	5.49	5.54	1,657,311
27 Mar 26	5.53000 -0.21	5.64	5.49	5.62	1,506,672
26 Mar 26	5.74000 +0.17	5.90	5.55	5.62	1,435,521
25 Mar 26	5.57000 +0.07	5.80	5.39	5.62	1,804,872
24 Mar 26	5.50000 -0.40	5.81	5.49	5.81	1,692,104
23 Mar 26	5.90000 +0.14	6.01	5.61	5.91	1,679,687
20 Mar 26	5.76000 -0.03	5.94	5.56	5.69	3,009,849
19 Mar 26	5.79000 +0.14	5.91	5.59	5.65	1,452,366
18 Mar 26	5.65000 -0.02	5.88	5.55	5.62	1,858,439
17 Mar 26	5.67000 -0.04	6.05	5.50	5.67	2,018,718
16 Mar 26	5.71000 -0.15	5.86	5.68	5.82	1,670,992
13 Mar 26	5.86000 -0.12	5.95	5.70	5.85	1,652,017
12 Mar 26	5.98000 -0.03	6.12	5.88	5.91	1,704,834
11 Mar 26	6.01000 +0.08	6.17	5.79	6.03	1,506,187
10 Mar 26	5.93000 -0.32	6.20	5.77	6.20	1,958,094
09 Mar 26	6.25000 -0.20	6.30	5.98	6.27	2,193,361
06 Mar 26	6.45000 -0.59	7.08	6.43	6.96	1,667,672
05 Mar 26	7.04000 +0.29	7.26	6.72	6.73	1,653,357
04 Mar 26	6.75000 -0.10	6.94	6.73	6.80	1,278,782
03 Mar 26	6.85000 +0.34	7.05	6.30	6.44	3,084,449
02 Mar 26	6.51000 +0.06	6.78	6.23	6.30	2,063,288
27 Feb 26	6.45000 -0.66	6.64	6.03	6.25	3,967,887
26 Feb 26	7.11000 +0.35	7.30	6.73	6.76	2,310,927
25 Feb 26	6.76000 -0.01	6.81	6.44	6.69	1,490,342
24 Feb 26	6.77000 +0.28	6.85	6.43	6.46	1,371,906
23 Feb 26	6.49000 -0.60	7.11	6.44	6.96	1,685,531
20 Feb 26	7.09000 -0.18	7.63	7.01	7.26	2,008,727
19 Feb 26	7.27000 +0.03	7.30	7.05	7.25	846,210
18 Feb 26	7.24000 +0.25	7.25	6.85	6.99	1,011,552
17 Feb 26	6.99000 -0.16	7.30	6.83	7.15	1,697,815
13 Feb 26	7.15000 +0.28	7.37	6.86	6.87	1,955,538
12 Feb 26	6.87000 -0.41	7.33	6.51	7.20	2,482,010
11 Feb 26	7.28000 -0.68	7.95	7.16	7.85	2,430,482
10 Feb 26	7.96000 +0.21	8.19	7.78	7.87	1,292,269
09 Feb 26	7.75000 -0.25	7.99	7.51	7.98	1,925,941
06 Feb 26	8.00000 +0.11	8.13	7.81	7.99	1,518,898
05 Feb 26	7.89000 -0.16	8.28	7.73	8.07	2,789,130
04 Feb 26	8.05000 +0.04	8.40	7.82	8.00	2,646,211
03 Feb 26	8.01000 -0.67	8.64	7.79	8.51	3,350,875
02 Feb 26	8.68000 -0.37	9.17	8.67	8.97	1,635,045
30 Jan 26	9.05000 +0.35	9.07	8.55	8.61	1,404,838
29 Jan 26	8.70000 -0.61	9.15	8.56	9.15	1,899,545
28 Jan 26	9.31000 -0.15	9.76	9.27	9.62	930,935
27 Jan 26	9.46000 -0.44	9.89	9.35	9.78	1,019,521
26 Jan 26	9.90000 +0.10	9.93	9.64	9.89	928,638
23 Jan 26	9.80000 -0.01	9.97	9.66	9.74	1,258,376
22 Jan 26	9.81000 +0.30	10.05	9.58	9.58	1,106,881
21 Jan 26	9.51000 +0.08	9.69	9.27	9.36	1,366,952
20 Jan 26	9.43000 +0.08	9.52	9.22	9.25	1,273,539
16 Jan 26	9.35000 -0.79	10.04	9.35	10.03	1,370,685
15 Jan 26	10.14000 -0.06	10.51	10.06	10.18	1,407,765
14 Jan 26	10.20000 +0.41	10.59	10.00	10.34	1,761,255
13 Jan 26	9.79000 -0.35	10.18	9.57	10.05	1,393,164
12 Jan 26	10.14000 -0.57	10.61	10.07	10.53	886,337
09 Jan 26	10.71000 +0.07	10.90	10.50	10.67	650,870
08 Jan 26	10.64000 -0.37	10.95	10.31	10.86	958,116
07 Jan 26	11.01000 +0.25	11.07	10.66	10.80	675,789
06 Jan 26	10.76000 +0.37	10.81	10.19	10.35	784,139
05 Jan 26	10.39000 +0.04	10.75	10.26	10.35	938,086
02 Jan 26	10.35000 -0.92	11.35	10.30	11.35	1,258,847
31 Dec 25	11.27000 -0.13	11.49	11.22	11.36	1,087,041
30 Dec 25	11.40000 +0.14	11.63	11.06	11.20	672,958
29 Dec 25	11.26000 +0.16	11.34	10.97	11.00	749,029
26 Dec 25	11.10000 -0.03	11.20	11.02	11.11	415,703
24 Dec 25	11.13000 -0.04	11.21	10.98	11.19	313,039
23 Dec 25	11.17000 -0.50	11.62	11.01	11.51	766,080
22 Dec 25	11.67000 +0.31	11.82	11.30	11.35	956,479
19 Dec 25	11.36000 +0.13	12.06	11.28	11.79	1,951,960
18 Dec 25	11.23000 +0.20	11.34	11.05	11.16	1,028,750
17 Dec 25	11.03000 +0.00	11.47	10.99	11.04	1,109,265
16 Dec 25	11.03000 +0.51	11.13	10.50	10.51	1,146,857
15 Dec 25	10.52000 -0.52	11.12	10.50	11.06	1,220,007
12 Dec 25	11.04000 -0.06	11.19	11.00	11.10	756,689
11 Dec 25	11.10000 -0.19	11.43	11.00	11.22	923,452
10 Dec 25	11.29000 -0.03	11.49	11.14	11.31	1,181,606
09 Dec 25	11.32000 +0.66	11.34	10.60	10.61	1,079,332
08 Dec 25	10.66000 -0.05	10.78	10.49	10.73	694,300
05 Dec 25	10.71000 +0.20	11.19	10.47	10.47	1,355,162
04 Dec 25	10.51000 +0.11	10.64	10.24	10.50	998,762
03 Dec 25	10.40000 +0.13	10.46	10.11	10.22	1,192,158
02 Dec 25	10.27000 +0.27	10.45	9.97	10.02	1,124,817
01 Dec 25	10.00000 +0.03	10.14	9.75	9.80	1,304,689
28 Nov 25	9.97000 +0.15	10.12	9.82	9.84	544,251
26 Nov 25	9.82000 -0.10	9.92	9.73	9.91	986,765
25 Nov 25	9.92000 -0.01	10.12	9.84	9.91	1,058,247
24 Nov 25	9.93000 +0.18	10.14	9.70	9.79	1,361,569
21 Nov 25	9.75000 +0.40	9.94	9.16	9.35	1,421,203
20 Nov 25	9.35000 -0.20	9.74	9.31	9.64	1,434,110
19 Nov 25	9.55000 +0.07	9.59	9.28	9.48	1,552,780
18 Nov 25	9.48000 -0.14	9.72	9.36	9.57	1,308,743
17 Nov 25	9.62000 -0.43	10.11	9.46	9.98	1,418,211
14 Nov 25	10.05000 -0.52	11.28	9.97	10.38	2,548,523
13 Nov 25	10.57000 -0.50	11.02	10.44	10.95	1,509,829
12 Nov 25	11.07000 +0.73	11.34	10.34	10.34	1,922,894
11 Nov 25	10.34000 -0.30	10.69	10.31	10.64	1,047,458
10 Nov 25	10.64000 +0.64	10.90	9.78	10.01	1,735,121
07 Nov 25	10.00000 +0.13	10.03	9.46	9.72	1,622,441
06 Nov 25	9.87000 -0.38	11.10	9.60	10.87	2,621,914
05 Nov 25	10.25000 +0.04	10.42	9.98	10.33	1,855,738
04 Nov 25	10.21000 -0.18	10.58	9.99	10.22	1,497,658
03 Nov 25	10.39000 +0.12	10.43	10.00	10.25	1,149,343
31 Oct 25	10.27000 +0.26	10.37	9.88	10.01	1,112,536
30 Oct 25	10.01000 -0.41	10.58	9.99	10.41	1,102,098
29 Oct 25	10.42000 -0.54	10.99	10.40	10.81	1,021,055
28 Oct 25	10.96000 +0.14	11.00	10.77	10.84	1,197,096
27 Oct 25	10.82000 -0.43	11.35	10.78	11.35	1,787,371
24 Oct 25	11.25000 -0.15	11.64	11.23	11.47	858,358
23 Oct 25	11.40000 +0.10	11.44	11.05	11.24	914,567
22 Oct 25	11.30000 +0.10	11.44	10.95	11.11	1,193,520
21 Oct 25	11.20000 +0.40	11.66	10.73	10.79	1,417,081
20 Oct 25	10.80000 +0.29	10.94	10.52	10.71	1,248,487
17 Oct 25	10.51000 -0.31	10.83	10.33	10.74	1,285,178
16 Oct 25	10.82000 -0.39	11.56	10.80	11.44	1,138,693
15 Oct 25	11.21000 +0.13	11.33	10.91	11.18	1,277,631
14 Oct 25	11.08000 +0.12	11.18	10.65	10.75	2,428,017
13 Oct 25	10.96000 +0.11	11.02	10.77	10.92	979,046
10 Oct 25	10.85000 -0.89	11.74	10.75	11.72	1,658,194
09 Oct 25	11.74000 +0.05	11.88	11.51	11.70	1,256,870
08 Oct 25	11.69000 -0.07	11.86	11.63	11.74	1,109,531
07 Oct 25	11.76000 -0.50	12.25	11.65	12.23	1,792,631
06 Oct 25	12.26000 -0.23	12.61	12.13	12.55	1,647,311
03 Oct 25	12.49000 -0.07	12.89	12.39	12.60	805,101
02 Oct 25	12.56000 +0.09	12.68	12.27	12.47	1,724,475
01 Oct 25	12.47000 -0.45	13.25	12.39	12.89	1,446,450
30 Sep 25	12.92000 -0.89	13.89	12.77	13.75	2,034,420
29 Sep 25	13.81000 -0.23	14.16	13.63	14.16	1,878,260
26 Sep 25	14.04000 -0.10	14.29	13.91	14.05	812,154
25 Sep 25	14.14000 +0.16	14.16	13.83	13.86	1,351,712
24 Sep 25	13.98000 +0.13	14.15	13.83	13.93	835,732
23 Sep 25	13.85000 -0.48	14.40	13.79	14.34	1,052,378
22 Sep 25	14.33000 +0.09	14.41	13.79	14.20	1,094,540
19 Sep 25	14.24000 -0.43	14.84	14.18	14.80	2,060,386
18 Sep 25	14.67000 +0.30	14.84	14.45	14.62	1,280,215
17 Sep 25	14.37000 -0.04	14.90	14.22	14.40	1,937,377
16 Sep 25	14.41000 +0.37	14.62	13.80	14.03	1,029,912
15 Sep 25	14.04000 +0.39	14.58	13.97	14.10	1,191,931
12 Sep 25	13.65000 -0.77	14.45	13.55	14.45	1,187,379
11 Sep 25	14.42000 +0.55	14.46	13.81	13.88	895,453
10 Sep 25	13.87000 -1.27	15.17	13.85	15.14	1,501,158
09 Sep 25	15.14000 -0.36	15.49	15.12	15.42	777,978
08 Sep 25	15.50000 +0.35	15.56	15.00	15.20	839,030
05 Sep 25	15.15000 +0.29	15.27	14.70	15.03	822,792
04 Sep 25	14.86000 -0.37	15.07	14.57	14.95	1,327,309
03 Sep 25	15.23000 -0.02	15.53	14.98	15.29	1,039,648
02 Sep 25	15.25000 -0.54	15.70	14.98	15.59	1,114,877
29 Aug 25	15.79000 -0.04	16.03	15.57	15.89	860,310
28 Aug 25	15.83000 +0.14	15.94	15.41	15.75	688,690
27 Aug 25	15.69000 +0.45	15.74	15.38	15.41	804,642
26 Aug 25	15.24000 +0.60	15.53	14.78	15.24	1,484,869
25 Aug 25	14.64000 -0.55	15.22	14.55	15.22	607,550
22 Aug 25	15.19000 +0.31	15.57	14.88	14.96	688,178
21 Aug 25	14.87500 +0.24	14.89	14.36	14.47	738,613
20 Aug 25	14.63000 -0.08	14.78	14.16	14.68	1,108,000
19 Aug 25	14.71000 -0.26	15.05	14.47	14.96	937,216
18 Aug 25	14.97000 +0.86	15.11	14.24	14.25	1,310,899
15 Aug 25	14.11000 +0.16	14.57	14.00	14.06	1,570,712
14 Aug 25	13.95000 -0.33	14.24	13.80	14.18	1,019,594
13 Aug 25	14.28000 +0.69	14.38	13.72	13.91	1,447,008
12 Aug 25	13.59000 +0.22	13.77	13.33	13.46	1,169,034
11 Aug 25	13.37000 -0.57	14.11	13.33	13.90	1,115,174
08 Aug 25	13.94000 -0.80	15.10	13.75	14.79	1,214,955
07 Aug 25	14.74000 -1.32	17.41	14.59	17.32	1,521,909
06 Aug 25	16.06000 -0.17	16.56	15.94	16.26	736,052
05 Aug 25	16.23000 -0.50	16.99	16.18	16.87	612,262
04 Aug 25	16.73000 +0.19	17.00	16.68	16.69	892,656
01 Aug 25	16.54000 -0.61	17.11	16.40	17.01	704,443
31 Jul 25	17.15000 -1.44	18.54	17.12	18.50	764,282
30 Jul 25	18.59000 -0.30	19.18	18.50	18.98	544,345
29 Jul 25	18.89000 -0.44	19.51	18.79	19.46	685,791
28 Jul 25	19.33000 +0.40	19.45	18.97	19.04	418,474
25 Jul 25	18.93000 -0.14	19.11	18.80	19.07	733,340
24 Jul 25	19.07000 -0.22	19.30	18.78	19.14	837,222
23 Jul 25	19.29000 +0.30	19.41	18.68	19.06	741,999
22 Jul 25	18.99000 +0.35	19.18	18.67	18.70	842,630
21 Jul 25	18.64000 -0.32	19.27	18.56	19.10	484,180
18 Jul 25	18.96000 +0.02	19.33	18.80	19.25	486,197
17 Jul 25	18.94000 +0.31	19.33	18.67	18.70	880,230
16 Jul 25	18.63000 +0.05	18.95	18.32	18.74	691,492
15 Jul 25	18.58000 -0.76	19.48	18.57	19.45	542,018
14 Jul 25	19.34000 +0.49	19.34	18.75	18.80	532,478
11 Jul 25	18.85000 -0.90	19.64	18.75	19.55	413,405
10 Jul 25	19.75000 -0.81	20.69	19.69	20.53	372,503
09 Jul 25	20.56000 -0.62	21.21	20.31	21.18	403,680
08 Jul 25	21.18000 +0.24	21.53	20.68	21.15	580,769
07 Jul 25	20.94000 -0.26	21.47	20.80	21.01	509,801
03 Jul 25	21.20000 +0.43	21.35	20.83	21.00	311,131
02 Jul 25	20.77000 -0.36	21.16	20.66	21.07	448,748
01 Jul 25	21.13000 +0.22	21.63	20.47	20.82	623,006
30 Jun 25	20.91000 +0.56	21.14	20.42	20.47	677,666
27 Jun 25	20.35000 +0.03	20.50	20.01	20.34	1,052,711
26 Jun 25	20.32000 +0.08	20.50	19.88	20.24	700,303
25 Jun 25	20.24000 -0.30	20.70	20.19	20.59	488,520
24 Jun 25	20.54000 +0.43	20.72	20.14	20.43	577,170
23 Jun 25	20.11000 +0.38	20.17	19.32	19.86	542,204
20 Jun 25	19.73000 -0.34	20.25	19.63	20.25	733,277
18 Jun 25	20.07000 -0.48	20.75	19.99	20.51	483,433
17 Jun 25	20.55000 -0.05	20.78	20.24	20.42	775,457
16 Jun 25	20.60000 +0.30	20.69	20.23	20.41	911,553
13 Jun 25	20.30000 -0.49	20.58	20.07	20.29	478,204
12 Jun 25	20.79000 -0.50	21.46	20.73	21.27	695,716
11 Jun 25	21.29000 -1.17	22.59	21.10	22.53	798,975
10 Jun 25	22.46000 +0.58	22.50	21.88	22.00	398,906
09 Jun 25	21.88000 +0.16	22.27	21.79	22.05	412,661
06 Jun 25	21.72000 -0.14	22.03	21.53	21.94	418,106
05 Jun 25	21.86000 -0.16	22.50	21.71	22.21	443,858
04 Jun 25	22.02000 -0.09	22.49	21.67	22.06	794,989
03 Jun 25	22.11000 +0.41	22.11	20.67	21.13	1,092,700
02 Jun 25	21.70000 -0.13	22.00	21.20	21.78	521,171
30 May 25	21.83000 +0.26	22.02	21.28	21.49	949,905
29 May 25	21.57000 +0.13	21.78	21.25	21.68	515,839
28 May 25	21.44000 -0.07	21.83	21.26	21.64	809,948
27 May 25	21.51000 +0.19	22.25	21.30	21.70	842,001
23 May 25	21.32000 -0.37	21.62	21.11	21.11	675,218
22 May 25	21.69000 +0.14	21.87	21.21	21.57	659,065
21 May 25	21.55000 -0.99	22.48	21.40	22.23	977,621
20 May 25	22.54000 -0.60	23.05	22.35	23.03	1,218,239
19 May 25	23.14000 -0.76	23.56	23.09	23.40	553,464
16 May 25	23.90000 +0.15	24.00	23.70	23.95	620,806
15 May 25	23.75000 -0.45	24.36	23.55	24.07	832,447
14 May 25	24.20000 -0.18	24.90	24.15	24.40	715,630
13 May 25	24.38000 -0.11	24.90	23.92	24.55	984,225
12 May 25	24.49000 +0.59	25.48	24.31	25.15	1,087,107
09 May 25	23.90000 +2.09	24.74	22.96	24.38	1,527,002
08 May 25	21.81000 +1.17	21.85	20.71	20.90	790,567
07 May 25	20.64000 -0.13	20.98	20.37	20.92	1,115,618
06 May 25	20.77000 -0.37	21.20	20.34	20.76	602,451
05 May 25	21.14000 -0.30	21.71	20.77	21.25	415,289
02 May 25	21.44000 +0.39	21.84	21.06	21.32	467,512
01 May 25	21.05000 +0.14	21.48	20.85	21.48	663,207
30 Apr 25	20.91000 -0.47	21.03	20.52	20.86	630,588
29 Apr 25	21.38000 +0.31	21.49	21.05	21.12	517,298
28 Apr 25	21.07000 -0.38	21.72	21.01	21.50	438,693
25 Apr 25	21.45000 +0.46	21.50	20.52	20.92	418,238
24 Apr 25	20.99000 +1.46	20.99	19.70	19.70	644,188
23 Apr 25	19.53000 +0.22	20.86	19.36	20.01	621,781
22 Apr 25	19.31000 +0.43	19.47	18.73	19.18	690,623
21 Apr 25	18.88000 -0.76	19.27	18.52	19.27	728,413
17 Apr 25	19.64000 +0.28	19.68	19.13	19.13	465,107
16 Apr 25	19.36000 +0.13	19.70	18.82	18.82	703,033
15 Apr 25	19.23000 -0.15	20.95	19.00	19.72	638,017
14 Apr 25	19.38000 -0.28	20.40	19.07	20.08	383,960
11 Apr 25	19.66000 -0.18	20.57	18.92	20.57	462,525
10 Apr 25	19.84000 -1.33	21.98	19.56	20.76	888,097
09 Apr 25	21.17000 +1.97	21.48	18.94	19.16	2,052,089
08 Apr 25	19.20000 -0.74	21.50	18.90	20.59	1,052,745
07 Apr 25	19.94000 -0.28	20.90	18.72	19.32	1,267,676
04 Apr 25	20.22000 -0.51	20.33	19.48	20.00	1,230,416
03 Apr 25	20.73000 -1.81	21.52	19.21	21.44	1,650,075
02 Apr 25	22.54000 +0.54	22.78	21.55	21.67	618,527
01 Apr 25	22.00000 +0.01	22.30	21.69	21.93	537,239
31 Mar 25	21.99000 -0.53	22.29	21.51	22.01	1,123,922
28 Mar 25	22.52000 -0.99	23.76	22.12	23.47	834,904
27 Mar 25	23.51000 -0.89	24.58	23.44	24.17	329,979
26 Mar 25	24.40000 -0.93	25.81	24.17	25.35	472,468
25 Mar 25	25.33000 +0.06	25.42	24.97	25.36	371,384
24 Mar 25	25.27000 +0.10	25.56	24.96	25.45	416,299
21 Mar 25	25.17000 +0.08	25.47	24.48	24.68	780,680
20 Mar 25	25.09000 -0.12	25.62	24.85	25.13	671,872
19 Mar 25	25.21000 +0.24	25.63	24.62	24.73	370,473
18 Mar 25	24.97000 +0.46	25.09	24.00	24.14	445,287
17 Mar 25	24.51000 +0.54	25.00	24.01	24.10	579,026
14 Mar 25	23.97000 +0.40	24.08	23.55	23.72	774,073
13 Mar 25	23.57000 -0.13	23.83	23.32	23.68	600,768
12 Mar 25	23.70000 +0.27	24.19	23.40	23.95	710,343
11 Mar 25	23.43000 -0.01	23.88	23.10	23.25	964,220
10 Mar 25	23.44000 -1.09	24.27	22.95	24.09	1,048,234
07 Mar 25	24.53000 -1.03	25.61	24.00	25.28	990,723
06 Mar 25	25.56000 -1.15	26.38	25.44	26.24	876,066
05 Mar 25	26.71000 +0.05	27.04	26.06	26.58	645,816
04 Mar 25	26.66000 -0.30	27.01	25.78	26.35	790,996
03 Mar 25	26.96000 +0.44	27.81	26.66	26.66	1,027,437
28 Feb 25	26.52000 -0.83	27.79	26.02	27.21	750,340
27 Feb 25	27.35000 -0.74	29.01	27.22	28.24	864,337
26 Feb 25	28.09000 +0.84	28.16	25.97	26.12	1,250,646
25 Feb 25	27.25000 -0.68	28.68	27.18	27.87	702,716
24 Feb 25	27.93000 -0.48	28.77	27.35	28.50	499,991
21 Feb 25	28.41000 -0.55	29.32	28.16	29.32	605,606
20 Feb 25	28.96000 -0.65	29.79	28.43	29.54	545,312
19 Feb 25	29.61000 -1.16	30.92	29.56	30.59	451,217
18 Feb 25	30.77000 -0.20	32.05	30.19	31.07	507,471
14 Feb 25	30.97000 -0.45	31.95	30.70	31.63	395,038
13 Feb 25	31.42000 -2.08	33.97	30.86	33.85	772,370
12 Feb 25	33.50000 +0.36	33.58	31.85	32.51	341,783
11 Feb 25	33.14000 +0.19	33.35	32.57	32.60	304,761
10 Feb 25	32.95000 +1.37	33.03	31.73	32.05	528,081
07 Feb 25	31.58000 -1.02	32.90	31.27	32.90	510,143
06 Feb 25	32.60000 -0.77	33.53	31.92	33.45	1,292,463
05 Feb 25	33.37000 -0.17	33.77	33.15	33.64	376,533
04 Feb 25	33.54000 +0.41	33.83	33.04	33.08	591,026
03 Feb 25	33.13000 +0.46	34.38	31.79	32.02	689,760
31 Jan 25	32.67000 -0.43	34.07	32.39	33.49	460,252
30 Jan 25	33.10000 -0.53	33.89	32.89	33.67	486,373
29 Jan 25	33.63000 -0.40	34.37	32.81	33.92	538,738
28 Jan 25	34.03000 +0.59	35.18	33.16	33.51	828,769
27 Jan 25	33.44000 +0.16	34.81	32.66	32.69	554,666
24 Jan 25	33.28000 -0.22	33.98	33.27	33.59	335,087
23 Jan 25	33.50000 +0.43	33.64	32.78	32.80	476,771
22 Jan 25	33.07000 +0.04	33.50	32.61	33.07	344,125
21 Jan 25	33.03000 +0.41	33.51	32.83	33.11	432,068
17 Jan 25	32.62000 +0.35	32.92	32.22	32.73	590,971
16 Jan 25	32.27000 +0.65	33.38	31.28	31.86	1,191,772
15 Jan 25	31.62000 +0.90	32.18	31.21	31.60	436,019
14 Jan 25	30.72000 +0.34	31.39	30.19	30.81	263,435
13 Jan 25	30.38000 -0.12	30.66	29.48	30.27	436,268
10 Jan 25	30.50000 -1.18	31.44	30.18	31.04	590,706
08 Jan 25	31.68000 +0.07	32.10	30.92	31.22	412,291
07 Jan 25	31.61000 -0.39	32.74	31.33	32.09	453,791
06 Jan 25	32.00000 -0.35	33.44	31.85	32.94	342,845
03 Jan 25	32.35000 +1.66	32.77	31.05	31.09	416,583
02 Jan 25	30.69000 -0.02	31.26	30.30	31.17	558,890
31 Dec 24	30.71000 -0.41	31.79	30.39	31.60	423,045
30 Dec 24	31.12000 -0.29	31.34	30.45	31.34	299,278
27 Dec 24	31.41000 -0.54	32.03	30.83	31.76	425,894
26 Dec 24	31.95000 -0.46	32.43	31.95	32.13	267,014
24 Dec 24	32.41000 +0.35	32.59	31.86	32.10	176,733
23 Dec 24	32.06000 -0.39	32.95	31.86	32.50	438,189
20 Dec 24	32.45000 +0.09	33.10	31.57	31.69	1,291,917
19 Dec 24	32.36000 -0.70	35.00	31.79	33.69	717,213
18 Dec 24	33.06000 -1.64	35.64	32.82	35.36	722,122
17 Dec 24	34.70000 -1.54	36.24	34.51	36.19	597,876
16 Dec 24	36.24000 +2.31	36.30	33.62	33.68	582,490
13 Dec 24	33.93000 -1.10	35.48	33.74	34.87	629,579
12 Dec 24	35.03000 +0.23	35.22	34.00	34.62	621,564
11 Dec 24	34.80000 +1.94	35.06	32.72	33.29	497,753
10 Dec 24	32.86000 -0.36	33.41	32.08	33.13	487,941
09 Dec 24	33.22000 +0.79	33.50	31.92	32.57	509,286
06 Dec 24	32.43000 +0.40	33.48	32.34	32.51	390,726
05 Dec 24	32.03000 +0.03	32.58	31.00	32.00	452,382
04 Dec 24	32.00000 +0.88	32.89	30.83	31.30	870,206
03 Dec 24	31.12000 -0.33	31.74	30.52	31.17	422,145
02 Dec 24	31.45000 -0.57	32.12	30.17	32.10	466,616
29 Nov 24	32.02000 +0.33	32.13	31.65	31.92	240,386
27 Nov 24	31.69000 -0.91	33.31	31.59	32.70	404,566
26 Nov 24	32.60000 -0.29	33.14	31.92	32.19	618,848
25 Nov 24	32.89000 +0.79	33.76	32.51	32.58	554,090
22 Nov 24	32.10000 +1.78	32.34	30.45	30.45	392,822
21 Nov 24	30.32000 +0.69	30.61	29.28	30.05	358,928
20 Nov 24	29.63000 +0.54	30.19	29.14	29.35	320,698
19 Nov 24	29.09000 +0.48	29.14	27.79	28.01	333,285
18 Nov 24	28.61000 -0.03	29.00	28.28	28.78	683,151
15 Nov 24	28.64000 -0.12	29.08	27.72	29.08	527,747
14 Nov 24	28.76000 -0.21	29.32	28.28	29.01	544,307
13 Nov 24	28.97000 +0.18	29.72	28.71	28.79	744,806
12 Nov 24	28.79000 +0.19	29.94	28.51	28.57	896,135
11 Nov 24	28.60000 +1.89	28.61	26.81	26.81	849,321
08 Nov 24	26.71000 -4.29	29.04	25.51	29.02	1,504,318
07 Nov 24	31.00000 +1.69	31.13	29.37	29.37	1,003,197
06 Nov 24	29.31000 +1.81	29.92	28.53	29.16	656,525
05 Nov 24	27.50000 -0.09	28.15	27.05	27.54	467,660
04 Nov 24	27.59000 +0.62	28.14	26.52	26.52	484,071
01 Nov 24	26.97000 +0.48	27.23	26.38	26.70	396,216
31 Oct 24	26.49000 -0.59	27.19	25.92	26.98	427,974
30 Oct 24	27.08000 -0.36	27.85	26.99	27.26	380,896
29 Oct 24	27.44000 +0.34	27.69	26.74	26.92	426,793
28 Oct 24	27.10000 +0.29	27.34	26.85	27.26	470,739
25 Oct 24	26.81000 -0.52	28.88	26.73	27.60	356,753
24 Oct 24	27.33000 +0.28	27.88	27.15	27.50	418,241
23 Oct 24	27.05000 -0.71	27.89	26.52	27.67	340,298
22 Oct 24	27.76000 -0.59	28.50	27.67	28.29	232,204
21 Oct 24	28.35000 +0.21	28.66	27.84	28.14	350,102
18 Oct 24	28.14000 -0.16	28.92	28.02	28.53	233,926
17 Oct 24	28.30000 -0.43	28.82	28.14	28.82	190,665
16 Oct 24	28.73000 -0.59	29.55	28.61	29.45	241,117
15 Oct 24	29.32000 +0.87	29.86	28.35	28.45	326,192
14 Oct 24	28.45000 -0.45	29.04	28.34	29.04	309,308
11 Oct 24	28.90000 +0.60	29.15	27.98	28.08	301,919
10 Oct 24	28.30000 -0.10	29.10	27.75	27.90	541,684
09 Oct 24	28.40000 +0.54	28.50	27.76	27.76	314,555
08 Oct 24	27.86000 -0.29	28.51	27.76	28.03	233,938
07 Oct 24	28.15000 -1.19	29.19	27.89	29.19	335,781
04 Oct 24	29.34000 +1.01	29.65	28.67	29.03	278,054
03 Oct 24	28.33000 -0.24	28.96	28.27	28.29	335,261
02 Oct 24	28.57000 +0.17	28.85	28.10	28.28	554,126
01 Oct 24	28.40000 -0.67	29.07	28.02	29.03	369,576
30 Sep 24	29.07000 +0.00	29.19	28.71	28.88	386,228
27 Sep 24	29.07000 -0.10	29.58	28.90	29.36	235,316
26 Sep 24	29.17000 +0.72	29.29	28.58	29.14	465,766
25 Sep 24	28.45000 -0.10	28.60	28.15	28.38	389,677
24 Sep 24	28.55000 -0.28	29.62	28.25	29.03	343,026
23 Sep 24	28.83000 +0.45	28.89	28.13	28.70	299,796
20 Sep 24	28.38000 -0.64	29.07	28.14	29.02	1,054,423
19 Sep 24	29.02000 +0.40	29.90	28.89	29.90	261,628
18 Sep 24	28.62000 -0.05	29.27	28.52	28.66	330,673
17 Sep 24	28.67000 +0.74	28.88	28.19	28.45	410,797
16 Sep 24	27.93000 +0.14	28.34	27.49	27.82	396,842
13 Sep 24	27.79000 +0.99	28.08	27.01	27.18	544,113
12 Sep 24	26.80000 +0.89	27.17	25.99	26.19	1,174,275
11 Sep 24	25.91000 +0.50	26.12	25.05	25.24	850,657
10 Sep 24	25.41000 -0.70	26.92	25.18	26.15	1,227,139
09 Sep 24	26.11000 -0.97	27.81	26.05	27.13	651,551
06 Sep 24	27.08000 -1.21	29.20	27.07	28.52	412,698
05 Sep 24	28.29000 -0.80	29.01	27.36	28.97	681,228
04 Sep 24	29.09000 -0.18	29.80	28.63	28.93	502,196
03 Sep 24	29.27000 -1.83	30.73	29.22	30.67	638,377
30 Aug 24	31.10000 -0.75	32.13	30.97	32.12	533,988
29 Aug 24	31.85000 +0.68	32.46	31.46	31.67	243,946
28 Aug 24	31.17000 -0.85	31.92	31.00	31.86	271,839
27 Aug 24	32.02000 -1.18	33.00	31.80	32.73	369,618
26 Aug 24	33.20000 +0.29	33.50	32.63	33.23	415,233
23 Aug 24	32.91000 +1.10	33.03	31.82	32.23	716,436
22 Aug 24	31.81000 -2.11	32.96	31.68	32.33	479,797
21 Aug 24	33.92000 -0.08	34.19	33.39	34.19	332,418
20 Aug 24	34.00000 -0.14	34.53	33.55	34.30	335,410
19 Aug 24	34.14000 +0.90	34.22	33.29	33.29	378,947
16 Aug 24	33.24000 +0.17	33.49	32.83	32.96	583,831
15 Aug 24	33.07000 +1.74	33.47	32.00	32.03	372,989
14 Aug 24	31.33000 -0.78	32.47	30.88	32.21	498,324
13 Aug 24	32.11000 +0.94	32.16	31.30	31.30	353,059
12 Aug 24	31.17000 -0.54	32.21	31.01	31.77	329,377
09 Aug 24	31.71000 +0.55	32.08	31.15	31.20	353,568
08 Aug 24	31.16000 +1.02	31.49	29.64	30.56	726,822
07 Aug 24	30.14000 -0.37	31.77	29.91	31.21	872,413
06 Aug 24	30.51000 -0.61	31.34	29.74	31.01	929,855
05 Aug 24	31.12000 -1.81	31.92	30.19	31.02	905,287
02 Aug 24	32.93000 -4.33	35.17	32.43	34.23	1,049,144
01 Aug 24	37.26000 -1.81	38.96	37.03	38.31	977,988
31 Jul 24	39.07000 +0.17	39.74	38.70	39.50	615,301
30 Jul 24	38.90000 +0.53	39.07	37.70	38.29	519,196
29 Jul 24	38.37000 -0.55	39.51	38.22	39.07	369,180
26 Jul 24	38.92000 +0.72	39.00	37.82	39.00	384,108
25 Jul 24	38.20000 +1.26	38.72	36.77	37.03	598,696
24 Jul 24	36.94000 -1.20	38.50	36.92	38.01	379,331
23 Jul 24	38.14000 +0.89	38.36	37.13	37.36	450,320
22 Jul 24	37.25000 +0.57	37.42	35.93	36.86	442,469
19 Jul 24	36.68000 +0.39	36.75	35.93	36.44	500,462
18 Jul 24	36.29000 -1.12	37.84	35.89	37.45	317,500
17 Jul 24	37.41000 +0.11	37.85	36.69	36.69	492,706
16 Jul 24	37.30000 +1.32	37.34	36.12	36.50	566,148
15 Jul 24	35.98000 +0.53	36.66	35.45	35.65	412,583
12 Jul 24	35.45000 +0.92	35.46	34.28	34.37	419,212
11 Jul 24	34.53000 +0.85	35.41	34.10	34.48	650,073
10 Jul 24	33.68000 -1.44	35.42	33.60	35.20	1,171,291
09 Jul 24	35.12000 -1.16	36.59	34.26	36.22	801,600
08 Jul 24	36.28000 +0.05	36.40	35.47	36.19	474,526
05 Jul 24	36.23000 +0.12	36.45	35.86	36.14	413,435
03 Jul 24	36.11000 -0.26	36.52	35.78	36.17	350,449
02 Jul 24	36.37000 -0.90	38.29	36.18	37.43	662,543
01 Jul 24	37.27000 +1.59	37.33	35.58	35.65	962,669
28 Jun 24	35.68000 +1.59	35.87	33.59	34.33	2,346,240
27 Jun 24	34.09000 +1.03	34.23	32.48	32.48	428,764
26 Jun 24	33.06000 +0.63	33.48	32.28	32.29	353,488
25 Jun 24	32.43000 +0.22	32.73	32.00	32.20	407,623
24 Jun 24	32.21000 -0.81	33.16	32.11	32.84	563,724
21 Jun 24	33.02000 -0.06	33.15	32.37	32.94	1,227,867
20 Jun 24	33.08000 -0.47	33.65	33.02	33.02	508,307
18 Jun 24	33.55000 -0.06	33.81	33.09	33.40	495,990
17 Jun 24	33.61000 -0.38	34.08	32.89	33.91	824,846
14 Jun 24	33.99000 -0.22	34.53	33.74	34.19	503,858
13 Jun 24	34.21000 -0.88	35.09	34.00	35.05	479,899
12 Jun 24	35.09000 +0.20	36.98	34.61	35.91	700,459
11 Jun 24	34.89000 +0.68	35.03	33.81	34.05	469,405
10 Jun 24	34.21000 +0.47	34.46	33.22	33.27	579,306
07 Jun 24	33.74000 -0.70	34.58	33.36	34.08	838,581
06 Jun 24	34.44000 +0.52	34.53	33.38	33.83	1,265,156
05 Jun 24	33.92000 +1.33	33.96	32.58	32.89	726,250
04 Jun 24	32.59000 +0.28	32.71	31.82	32.44	1,007,089
03 Jun 24	32.31000 -0.34	33.21	31.90	33.00	996,762
31 May 24	32.65000 +0.12	32.73	31.88	32.64	1,160,772
30 May 24	32.53000 -0.26	33.00	32.23	32.65	631,764
29 May 24	32.79000 -0.26	33.45	32.26	32.41	787,471
28 May 24	33.05000 +0.48	33.71	31.98	32.62	768,017
24 May 24	32.57000 +0.65	32.61	31.45	31.82	848,936
23 May 24	31.92000 -0.15	32.81	31.67	32.31	887,695
22 May 24	32.07000 +1.02	32.45	31.05	31.32	962,153
21 May 24	31.05000 -0.76	31.10	29.05	29.13	2,359,489
20 May 24	31.81000 +1.88	34.45	29.69	30.08	3,921,885
17 May 24	29.93000 +0.15	30.01	29.08	29.95	783,544
16 May 24	29.78000 +0.31	30.39	28.84	29.48	874,769
15 May 24	29.47000 +0.09	30.12	28.93	30.01	1,123,502
14 May 24	29.38000 +1.23	30.37	28.09	28.47	1,656,983
13 May 24	28.15000 -0.06	28.87	27.80	28.48	1,610,876
10 May 24	28.21000 -0.28	29.24	27.57	28.53	1,610,080
09 May 24	28.49000 +1.59	28.56	26.44	27.00	3,011,839
08 May 24	26.90000 -0.19	26.99	25.68	26.74	3,062,290
07 May 24	27.09000 -1.19	28.57	26.88	28.49	2,756,388
06 May 24	28.28000 -0.54	30.20	27.75	28.95	3,153,643
03 May 24	28.82000 -19.33	34.50	27.85	33.99	13,470,229
02 May 24	48.15000 -1.76	51.08	47.90	50.99	1,392,417
01 May 24	49.91000 -0.54	51.72	48.71	50.44	759,987
30 Apr 24	50.45000 -1.58	51.86	50.34	51.57	902,783
29 Apr 24	52.03000 +0.64	52.49	51.39	51.67	608,142
26 Apr 24	51.39000 +0.03	52.96	51.18	51.94	383,181
25 Apr 24	51.36000 -1.12	52.06	50.11	50.97	432,659
24 Apr 24	52.48000 +0.36	52.80	51.49	52.25	367,729
23 Apr 24	52.12000 +0.83	53.96	51.04	51.04	716,898
22 Apr 24	51.29000 +0.31	52.20	50.78	51.56	752,342
19 Apr 24	50.98000 -1.76	52.75	50.30	52.56	574,949
18 Apr 24	52.74000 +0.58	54.40	51.83	52.60	814,687
17 Apr 24	52.16000 -0.79	53.50	52.02	52.62	831,411
16 Apr 24	52.95000 -2.16	53.36	50.71	53.16	2,034,005
15 Apr 24	55.11000 -1.16	56.58	54.60	56.49	541,869
12 Apr 24	56.27000 -0.07	56.58	55.48	55.54	522,573
11 Apr 24	56.34000 +0.50	56.73	55.01	56.16	296,883
10 Apr 24	55.84000 -2.46	56.62	55.06	55.50	344,287
09 Apr 24	58.30000 +1.10	59.04	57.14	57.80	428,956
08 Apr 24	57.20000 +1.30	57.60	55.47	56.12	464,540
05 Apr 24	55.90000 -0.12	56.85	55.54	55.78	423,904
04 Apr 24	56.02000 +0.01	58.11	55.80	57.12	441,992
03 Apr 24	56.01000 -0.61	56.71	55.63	55.69	372,946
02 Apr 24	56.62000 -1.98	57.22	56.00	56.79	320,044
01 Apr 24	58.60000 -1.11	59.85	57.57	59.61	470,299
28 Mar 24	59.71000 -0.36	61.34	58.94	59.79	444,321
27 Mar 24	60.07000 +0.42	62.34	59.39	60.68	655,366
26 Mar 24	59.65000 +0.20	60.79	58.50	60.47	503,469
25 Mar 24	59.45000 -0.85	60.85	59.01	60.55	306,762
22 Mar 24	60.30000 +0.64	61.05	59.15	59.40	418,428
21 Mar 24	59.66000 +2.33	60.99	58.69	58.78	553,270
20 Mar 24	57.33000 +1.72	57.77	55.11	55.44	452,642
19 Mar 24	55.61000 -1.01	56.75	55.21	55.33	514,248
18 Mar 24	56.62000 +0.24	57.10	55.51	56.73	514,451
15 Mar 24	56.38000 +0.02	56.83	54.64	56.00	1,037,593
14 Mar 24	56.36000 +0.01	57.16	55.25	56.80	675,659
13 Mar 24	56.35000 +0.16	56.42	54.64	55.69	1,136,670
12 Mar 24	56.19000 -1.74	58.36	55.85	58.36	530,424
11 Mar 24	57.93000 -0.81	58.69	57.27	57.66	336,136
08 Mar 24	58.74000 -0.22	61.32	58.69	60.06	315,620
07 Mar 24	58.96000 -0.14	59.98	57.55	59.58	548,672
06 Mar 24	59.10000 +0.63	60.12	58.13	59.40	422,333
05 Mar 24	58.47000 -5.61	62.74	57.83	62.52	826,579
04 Mar 24	64.08000 +0.13	64.91	62.73	64.36	489,393
01 Mar 24	63.95000 +2.13	64.25	61.41	61.87	452,480
29 Feb 24	61.82000 +1.38	63.17	61.29	61.73	651,775
28 Feb 24	60.44000 -2.13	62.40	60.41	61.81	505,647
27 Feb 24	62.57000 +1.93	63.00	61.06	61.57	488,431
26 Feb 24	60.64000 -3.19	65.32	59.56	63.77	1,094,761
23 Feb 24	63.83000 -0.82	65.53	63.25	64.75	496,585
22 Feb 24	64.65000 +3.38	64.91	61.20	62.38	839,619
21 Feb 24	61.27000 -3.21	67.33	58.00	62.00	2,489,419
20 Feb 24	64.48000 -0.17	64.84	62.94	63.36	1,449,428
16 Feb 24	64.65000 -0.26	65.40	63.13	64.37	469,288
15 Feb 24	64.91000 +0.63	65.86	63.14	65.25	383,503
14 Feb 24	64.28000 +1.56	64.52	62.43	63.72	330,852
13 Feb 24	62.72000 -2.90	64.14	60.70	61.98	672,053
12 Feb 24	65.62000 -0.37	68.41	65.03	66.12	781,643
09 Feb 24	65.99000 +2.89	66.86	64.07	64.45	659,452
08 Feb 24	63.10000 +2.36	63.41	60.00	60.15	432,611
07 Feb 24	60.74000 +1.09	61.58	59.38	60.84	293,297
06 Feb 24	59.65000 +0.35	60.37	57.80	59.27	470,353
05 Feb 24	59.30000 -2.54	61.18	58.71	61.18	652,424
02 Feb 24	61.84000 -0.16	62.57	60.62	61.25	407,454
01 Feb 24	62.00000 +0.67	62.68	60.46	62.19	561,807
31 Jan 24	61.33000 -3.02	64.37	61.03	63.60	478,953
30 Jan 24	64.35000 -1.79	65.99	63.76	65.99	299,943
29 Jan 24	66.14000 +2.41	66.34	63.32	63.80	366,176
26 Jan 24	63.73000 -1.27	66.42	63.51	65.58	492,992
25 Jan 24	65.00000 +1.20	65.29	63.61	64.87	396,381
24 Jan 24	63.80000 -0.84	65.85	63.19	65.85	427,430
23 Jan 24	64.64000 +1.00	65.40	63.38	64.78	486,170
22 Jan 24	63.64000 +2.98	64.90	61.74	61.88	594,788
19 Jan 24	60.66000 +0.59	61.30	58.89	61.12	603,454
18 Jan 24	60.07000 +0.08	61.47	58.49	60.87	385,345
17 Jan 24	59.99000 -1.59	60.60	58.67	60.56	616,362
16 Jan 24	61.58000 +1.85	61.66	58.09	58.53	512,227
12 Jan 24	59.73000 +1.05	61.03	59.39	60.27	462,522
11 Jan 24	58.68000 -2.02	61.24	57.79	60.90	552,353
10 Jan 24	60.70000 +1.99	60.82	58.52	58.64	676,478
09 Jan 24	58.71000 +0.92	58.85	56.47	56.47	335,176
08 Jan 24	57.79000 +2.04	58.76	55.95	55.95	408,919
05 Jan 24	55.75000 -0.15	57.11	55.06	55.20	456,348
04 Jan 24	55.90000 -0.04	56.81	55.10	56.09	700,514
03 Jan 24	55.94000 -2.87	58.34	55.71	56.78	804,678
02 Jan 24	58.81000 -2.63	62.70	58.37	62.11	739,861
29 Dec 23	61.44000 -1.64	63.75	61.26	62.22	386,679
28 Dec 23	63.08000 -0.21	63.35	62.33	63.01	328,909
27 Dec 23	63.29000 +0.71	63.58	61.56	62.93	455,966
26 Dec 23	62.58000 +0.44	63.05	61.60	62.24	397,304
22 Dec 23	62.14000 -1.55	65.04	60.79	64.00	717,371
21 Dec 23	63.69000 +0.62	66.48	62.62	64.28	725,993
20 Dec 23	63.07000 -2.48	67.67	62.91	65.54	608,474
19 Dec 23	65.55000 +2.25	66.11	63.58	64.18	697,879
18 Dec 23	63.30000 +3.35	63.87	60.02	60.27	963,594
15 Dec 23	59.95000 +0.26	60.18	58.24	60.18	1,108,354
14 Dec 23	59.69000 +1.74	61.94	59.17	59.63	923,644
13 Dec 23	57.95000 +1.08	58.60	55.12	56.84	339,914
12 Dec 23	56.87000 -0.61	58.00	56.20	58.00	291,682
11 Dec 23	57.48000 +1.23	57.71	55.59	56.13	646,577
08 Dec 23	56.25000 +1.50	56.78	53.79	54.15	387,373
07 Dec 23	54.75000 -1.16	56.10	53.97	55.39	592,137
06 Dec 23	55.91000 -0.59	57.87	55.86	57.35	465,580
05 Dec 23	56.50000 -2.05	58.08	55.65	57.57	727,077
04 Dec 23	58.55000 -1.23	60.15	57.55	58.83	590,511
01 Dec 23	59.78000 +2.88	60.14	55.53	57.13	903,506
30 Nov 23	56.90000 -0.87	58.45	56.01	58.22	824,107
29 Nov 23	57.77000 +2.75	58.91	56.36	56.36	734,537
28 Nov 23	55.02000 +0.73	56.20	53.59	54.28	386,607
27 Nov 23	54.29000 +0.12	55.31	53.60	53.63	322,338
24 Nov 23	54.17000 +0.52	54.38	53.07	53.69	166,931
22 Nov 23	53.65000 -0.24	55.00	53.44	54.80	317,532
21 Nov 23	53.89000 -1.46	55.69	52.83	54.67	414,294
20 Nov 23	55.35000 +1.62	56.29	53.64	54.00	653,504
17 Nov 23	53.73000 +1.22	54.67	52.48	53.42	892,154
16 Nov 23	52.51000 -3.36	55.14	51.90	55.14	974,169
15 Nov 23	55.87000 +2.47	56.49	53.13	53.91	1,221,880
14 Nov 23	53.40000 +5.36	53.55	49.72	50.51	955,932
13 Nov 23	48.04000 -1.33	48.91	47.53	48.81	504,129
10 Nov 23	49.37000 +2.17	49.52	46.78	47.15	447,388
09 Nov 23	47.20000 -2.61	50.83	47.12	50.48	659,233
08 Nov 23	49.81000 +0.18	51.10	48.81	49.99	753,326
07 Nov 23	49.63000 +3.16	50.19	46.44	46.92	803,057
06 Nov 23	46.47000 -0.31	47.44	44.11	47.44	937,618
03 Nov 23	46.78000 +4.21	50.50	46.28	50.00	2,100,317
02 Nov 23	42.57000 -0.06	44.04	42.30	43.07	1,880,693
01 Nov 23	42.63000 -0.65	43.31	41.48	43.01	787,510
31 Oct 23	43.28000 +0.48	44.08	42.06	42.95	786,298
30 Oct 23	42.80000 +0.80	43.69	41.97	42.67	437,723
27 Oct 23	42.00000 -1.21	43.59	41.85	43.59	624,776
26 Oct 23	43.21000 -0.19	43.57	41.67	43.50	299,774
25 Oct 23	43.40000 -2.20	45.03	42.52	45.03	463,549
24 Oct 23	45.60000 +0.10	47.35	44.96	46.39	408,365
23 Oct 23	45.50000 +0.45	46.90	43.62	44.51	411,103
20 Oct 23	45.05000 -2.64	47.90	44.81	47.90	673,439
19 Oct 23	47.69000 -1.11	49.33	47.61	49.12	451,057
18 Oct 23	48.80000 -2.06	50.82	48.72	50.10	334,407
17 Oct 23	50.86000 +0.79	51.50	49.09	49.48	350,654
16 Oct 23	50.07000 +1.54	51.18	48.37	48.99	271,038
13 Oct 23	48.53000 -1.96	50.50	47.91	50.49	374,389
12 Oct 23	50.49000 -2.06	53.00	50.03	52.84	295,596
11 Oct 23	52.55000 +1.70	53.29	51.91	52.16	637,124
10 Oct 23	50.85000 +1.60	51.87	49.19	49.19	487,250
09 Oct 23	49.25000 +0.65	49.85	48.14	48.14	560,208
06 Oct 23	48.60000 +0.16	49.75	47.31	47.64	650,332
05 Oct 23	48.44000 +0.38	49.91	47.96	48.21	810,942
04 Oct 23	48.06000 +1.15	48.12	46.06	46.71	787,031
03 Oct 23	46.91000 -2.49	49.07	46.11	48.68	613,855
02 Oct 23	49.40000 -0.48	50.15	49.12	49.70	519,390
29 Sep 23	49.88000 -1.44	53.31	49.65	52.24	795,090
28 Sep 23	51.32000 +3.80	53.14	48.26	48.45	1,409,980
27 Sep 23	47.52000 +0.80	48.16	46.42	46.80	719,404
26 Sep 23	46.72000 -2.53	49.94	46.72	48.68	852,968
25 Sep 23	49.25000 -0.35	49.97	48.76	49.06	971,273
22 Sep 23	49.60000 +0.80	49.90	48.51	48.91	914,620
21 Sep 23	48.80000 -1.39	49.35	47.50	49.35	995,233
20 Sep 23	50.19000 +0.81	51.23	49.33	49.59	464,696
19 Sep 23	49.38000 -0.78	50.12	48.86	49.91	554,304
18 Sep 23	50.16000 +0.52	50.64	49.13	49.31	387,668
15 Sep 23	49.64000 -0.67	50.35	49.12	50.11	676,330
14 Sep 23	50.31000 +0.82	50.33	49.56	49.95	546,706
13 Sep 23	49.49000 -1.10	50.65	48.99	50.02	505,131
12 Sep 23	50.59000 -0.05	51.23	49.19	50.01	456,541
11 Sep 23	50.64000 +0.34	51.07	49.92	50.64	259,863
08 Sep 23	50.30000 -0.85	51.47	49.90	51.01	461,994
07 Sep 23	51.15000 -0.96	51.46	50.53	50.81	463,596
06 Sep 23	52.11000 -0.77	52.87	51.52	52.64	445,102
05 Sep 23	52.88000 +0.07	52.95	52.02	52.37	300,868
01 Sep 23	52.81000 -0.73	54.44	52.33	54.16	541,070
31 Aug 23	53.54000 +1.19	53.95	52.30	52.43	698,133
30 Aug 23	52.35000 +2.32	52.54	49.58	50.03	746,222
29 Aug 23	50.03000 +1.83	50.70	47.80	47.94	410,860
28 Aug 23	48.20000 +0.78	48.70	47.29	48.06	257,988
25 Aug 23	47.42000 +1.10	48.25	46.39	46.56	426,138
24 Aug 23	46.32000 -0.63	47.20	45.63	47.20	420,408
23 Aug 23	46.95000 +2.10	47.32	44.55	45.10	460,806
22 Aug 23	44.85000 -0.90	46.46	44.47	46.46	308,943
21 Aug 23	45.75000 -0.68	47.30	44.95	46.49	531,254
18 Aug 23	46.43000 +1.08	46.98	44.14	44.42	577,252
17 Aug 23	45.35000 -1.15	46.20	44.81	46.20	494,478
16 Aug 23	46.50000 +0.15	46.62	45.54	46.30	357,389
15 Aug 23	46.35000 +0.02	47.79	45.50	46.05	506,012
14 Aug 23	46.33000 +1.36	46.61	44.29	44.55	410,354
11 Aug 23	44.97000 -0.28	45.72	44.48	44.62	425,752
10 Aug 23	45.25000 +0.92	45.31	43.83	45.06	1,146,493
09 Aug 23	44.33000 -2.34	46.48	43.89	46.18	944,169
08 Aug 23	46.67000 -1.03	47.32	45.58	46.36	781,670
07 Aug 23	47.70000 +0.89	48.05	45.94	46.62	612,679
04 Aug 23	46.81000 -6.57	49.38	44.58	48.37	2,311,786
03 Aug 23	53.38000 +0.68	53.74	52.32	52.61	744,400
02 Aug 23	52.70000 -3.43	55.33	51.53	55.33	537,879
01 Aug 23	56.13000 -1.01	56.51	55.49	56.32	401,271
31 Jul 23	57.14000 +1.46	57.84	56.12	56.12	479,011
28 Jul 23	55.68000 +0.65	56.97	55.24	56.23	296,750
27 Jul 23	55.03000 -1.37	58.67	54.51	57.52	598,147
26 Jul 23	56.40000 +2.65	56.58	53.21	53.21	699,211
25 Jul 23	53.75000 +2.25	54.65	51.68	51.68	483,386
24 Jul 23	51.50000 -2.65	54.63	51.27	54.33	640,390
21 Jul 23	54.15000 +1.45	54.42	52.68	53.35	625,202
20 Jul 23	52.70000 -3.08	56.14	52.58	55.07	651,365
19 Jul 23	55.78000 +0.56	56.57	55.19	55.66	579,664
18 Jul 23	55.22000 -0.93	56.61	54.85	56.35	833,142
17 Jul 23	56.15000 +0.51	56.74	54.64	55.48	595,940
14 Jul 23	55.64500 +0.53	56.69	54.76	55.01	1,055,482
13 Jul 23	55.11000 +3.29	55.80	52.04	52.49	984,167
12 Jul 23	51.82000 +2.40	52.25	49.77	50.60	797,486
11 Jul 23	49.42000 +0.15	50.31	48.78	49.58	760,806
10 Jul 23	49.27000 +1.78	49.31	46.53	47.13	506,721
07 Jul 23	47.49000 +0.19	47.97	47.03	47.03	538,167
06 Jul 23	47.30000 +0.65	48.12	45.75	46.55	861,876
05 Jul 23	46.65000 +0.29	46.78	44.80	45.93	431,331
03 Jul 23	46.36000 +0.20	47.15	45.61	46.16	314,469
30 Jun 23	46.16000 -0.78	48.02	45.89	47.51	742,555
29 Jun 23	46.94000 -0.10	47.66	46.05	46.95	552,353
28 Jun 23	47.04000 +0.65	48.46	45.90	46.54	591,930
27 Jun 23	46.39000 +2.35	46.66	44.19	44.80	708,282
26 Jun 23	44.04000 -0.24	45.53	43.83	44.24	694,051
23 Jun 23	44.28000 -1.64	45.41	44.18	44.98	953,504
22 Jun 23	45.92000 -1.14	47.45	45.77	47.02	580,509
21 Jun 23	47.05500 -1.35	48.09	46.01	47.89	740,401
20 Jun 23	48.41000 -1.95	51.08	48.02	51.00	582,469
16 Jun 23	50.36000 -1.39	52.77	50.19	52.77	1,202,353
15 Jun 23	51.75000 -0.09	52.38	50.10	50.84	656,963
14 Jun 23	51.84000 -0.26	52.99	51.15	52.35	666,774
13 Jun 23	52.10000 +2.76	52.46	49.39	50.00	948,527
12 Jun 23	49.34000 +1.78	49.47	47.50	47.56	588,987
09 Jun 23	47.56000 -0.60	49.99	47.43	48.93	612,446
08 Jun 23	48.16000 +0.77	48.33	46.25	47.12	452,834
07 Jun 23	47.39000 -0.22	49.51	47.32	47.79	817,496
06 Jun 23	47.61000 +3.79	48.21	43.52	43.52	1,581,369
05 Jun 23	43.82000 +0.46	44.63	42.45	42.87	589,457
02 Jun 23	43.36000 +0.22	44.81	42.88	44.04	641,185
01 Jun 23	43.14000 -0.17	43.87	42.20	42.82	582,534
31 May 23	43.31000 -0.17	43.59	41.94	43.30	1,412,182
30 May 23	43.48000 -0.08	45.50	42.82	44.37	705,299
26 May 23	43.56000 +0.93	44.29	42.53	42.63	516,921
25 May 23	42.63000 -2.47	46.69	42.50	45.67	820,437
24 May 23	45.10000 -0.16	45.62	43.94	44.61	533,862
23 May 23	45.26000 -0.95	46.31	45.17	45.71	1,071,423
22 May 23	46.21000 +2.31	46.80	43.37	43.99	974,002
19 May 23	43.90500 -0.40	44.60	43.37	44.48	667,519
18 May 23	44.30000 +0.28	45.25	43.45	44.02	515,965
17 May 23	44.02000 +0.56	44.20	42.20	43.82	711,715
16 May 23	43.46000 -0.10	43.58	42.55	43.08	541,251
15 May 23	43.56000 +2.00	43.92	41.35	41.49	598,390
12 May 23	41.56000 -0.45	42.34	41.25	42.02	594,674
11 May 23	42.01500 -0.42	42.54	40.65	42.16	822,599
10 May 23	42.44000 +1.60	43.22	41.30	41.59	1,045,560
09 May 23	40.84000 +0.50	40.99	39.82	39.82	578,934
08 May 23	40.34000 +0.86	40.94	39.32	39.81	892,701
05 May 23	39.48000 +0.94	41.13	38.81	39.44	2,306,301
04 May 23	38.53500 -3.92	43.00	37.23	42.94	3,286,133
03 May 23	42.45500 -5.86	42.78	37.00	37.00	6,738,223
02 May 23	48.32000 -1.83	49.74	47.72	49.74	1,609,093
01 May 23	50.15000 +0.89	50.24	48.27	48.85	1,066,985
28 Apr 23	49.26000 -0.78	49.87	48.30	49.50	810,548
27 Apr 23	50.04000 -0.99	51.80	49.91	51.79	634,843
26 Apr 23	51.03000 +0.84	52.64	50.69	51.34	783,155
25 Apr 23	50.19000 -1.56	51.96	50.04	51.27	911,278
24 Apr 23	51.75000 -0.99	52.95	50.84	52.32	563,955
21 Apr 23	52.74000 +0.38	53.27	51.90	52.28	653,489
20 Apr 23	52.36000 -1.03	54.45	51.86	52.75	673,423
19 Apr 23	53.39000 -0.50	53.81	51.91	53.20	565,945
18 Apr 23	53.89000 +0.05	54.92	53.45	54.57	642,231
17 Apr 23	53.84000 +1.78	53.94	51.79	52.22	688,166
14 Apr 23	52.06000 +0.46	52.36	50.53	51.35	808,994
13 Apr 23	51.60000 -0.33	53.72	51.46	53.03	906,890
12 Apr 23	51.93000 -0.69	54.02	51.34	53.48	1,051,297
11 Apr 23	52.62000 +0.99	52.80	50.85	51.60	799,095
10 Apr 23	51.63000 -0.76	51.91	49.53	51.64	817,373
06 Apr 23	52.39000 -1.22	53.53	51.77	53.51	1,030,727
05 Apr 23	53.61000 -4.38	57.21	49.76	57.21	2,286,206
04 Apr 23	57.99000 -0.92	59.50	57.47	59.50	863,731
03 Apr 23	58.91000 -1.97	59.75	56.77	59.55	1,028,766
31 Mar 23	60.88000 +2.08	62.60	59.09	59.36	646,296
30 Mar 23	58.80000 +0.71	59.87	57.93	59.22	519,997
29 Mar 23	58.09000 +0.94	58.92	56.65	58.25	799,687
28 Mar 23	57.15000 -2.75	59.96	57.10	59.55	671,908
27 Mar 23	59.90000 -1.79	62.61	59.82	61.99	583,249
24 Mar 23	61.69000 -3.23	65.02	60.85	64.59	491,937
23 Mar 23	64.92000 +2.65	66.15	63.24	63.33	550,300
22 Mar 23	62.27000 -2.97	65.30	62.15	64.88	313,866
21 Mar 23	65.24000 +3.09	65.90	62.69	63.18	540,469
20 Mar 23	62.15000 +1.06	62.32	59.35	60.89	417,482
17 Mar 23	61.09000 +1.05	61.70	58.77	59.52	709,052
16 Mar 23	60.04000 -0.63	61.55	58.71	59.81	553,266
15 Mar 23	60.67000 +1.42	60.82	57.96	58.41	436,745
14 Mar 23	59.24500 +1.63	60.93	57.59	59.28	432,152
13 Mar 23	57.61000 +0.58	59.92	54.65	56.17	646,219
10 Mar 23	57.03000 -3.10	59.00	55.04	58.88	865,172
09 Mar 23	60.13000 -3.47	64.47	59.87	64.24	395,186
08 Mar 23	63.60000 -1.83	65.48	63.08	65.45	508,944
07 Mar 23	65.43000 -0.16	67.42	64.77	66.00	525,678
06 Mar 23	65.59000 -0.78	66.50	64.75	66.37	408,336
03 Mar 23	66.37000 +2.86	66.46	63.01	64.37	654,903
02 Mar 23	63.51000 +2.63	63.81	60.21	61.13	428,809
01 Mar 23	60.88000 -0.10	62.03	60.48	61.28	324,545
28 Feb 23	60.98000 -0.67	63.56	60.74	61.66	373,627
27 Feb 23	61.65000 -0.65	64.20	61.15	63.46	467,711
24 Feb 23	62.30000 -1.83	63.63	60.39	62.17	722,985
23 Feb 23	64.13000 +0.73	64.84	61.68	64.84	794,851
22 Feb 23	63.40000 +4.77	68.30	61.64	64.47	2,121,700
21 Feb 23	58.63000 -2.36	60.13	57.79	59.13	847,199
17 Feb 23	60.99000 -1.31	62.07	60.37	62.01	623,264
16 Feb 23	62.30000 -2.51	63.84	61.08	62.87	438,380
15 Feb 23	64.81000 +2.86	65.09	60.79	61.13	388,723
14 Feb 23	61.95000 +1.00	64.48	58.43	59.66	570,213
13 Feb 23	60.95000 +0.02	62.25	59.21	59.46	699,552
10 Feb 23	60.93000 -0.52	61.26	59.81	60.08	616,733
09 Feb 23	61.45000 -0.63	64.86	61.14	63.35	598,645
08 Feb 23	62.08000 -1.97	64.99	61.70	64.56	423,802
07 Feb 23	64.05000 +1.85	64.19	59.79	61.87	493,653
06 Feb 23	62.20000 -2.02	64.68	61.96	62.96	527,998
03 Feb 23	64.22000 -6.68	71.16	64.07	67.58	860,104
02 Feb 23	70.90000 +6.55	74.07	67.54	67.54	1,718,407
01 Feb 23	64.35000 +0.38	64.66	60.08	63.68	1,287,804
31 Jan 23	63.97000 +0.87	64.85	62.93	63.43	447,629
30 Jan 23	63.10000 -2.53	65.19	62.26	64.13	298,850
27 Jan 23	65.63000 +1.01	66.08	62.86	64.74	562,343
26 Jan 23	64.62000 +0.85	66.50	62.11	65.59	551,403
25 Jan 23	63.77000 +0.35	64.37	58.03	60.82	563,274
24 Jan 23	63.42000 +0.50	64.88	61.86	62.30	477,941
23 Jan 23	62.92000 +2.85	63.07	59.31	60.20	358,260
20 Jan 23	60.07000 +1.31	62.20	59.18	59.98	420,969
19 Jan 23	58.76000 -3.47	62.52	58.71	61.24	502,311
18 Jan 23	62.23000 +2.75	63.72	59.56	61.86	913,804
17 Jan 23	59.48000 +1.66	59.67	56.43	57.36	712,245
13 Jan 23	57.82000 -1.50	58.65	56.05	58.06	612,972
12 Jan 23	59.32000 -0.17	60.53	58.15	59.91	653,195
11 Jan 23	59.49000 +4.90	59.84	54.35	55.00	750,568
10 Jan 23	54.59000 +1.76	55.03	51.42	52.49	412,047
09 Jan 23	52.83000 +1.17	54.03	51.43	52.45	901,592
06 Jan 23	51.66000 -1.54	53.84	51.18	53.59	495,346
05 Jan 23	53.20000 -3.28	55.65	52.33	55.06	463,301
04 Jan 23	56.48000 -1.45	59.46	55.63	59.29	434,196
03 Jan 23	57.93000 +1.47	58.84	54.91	57.79	857,089
30 Dec 22	56.46000 +0.36	57.10	54.27	54.27	411,136
29 Dec 22	56.10000 +4.35	57.47	52.01	52.76	652,508
28 Dec 22	51.75000 -1.75	54.36	51.51	53.36	321,720
27 Dec 22	53.50000 -2.48	55.84	52.54	55.84	468,674
23 Dec 22	55.98000 -1.12	56.51	54.57	56.50	225,509
22 Dec 22	57.10000 -0.61	57.91	55.61	56.38	437,667
21 Dec 22	57.71000 +0.85	58.50	55.26	57.24	481,749
20 Dec 22	56.86000 +0.85	58.12	54.33	55.06	443,579
19 Dec 22	56.01000 -3.28	59.56	54.97	58.84	870,777
16 Dec 22	59.29000 +0.12	62.33	57.56	58.47	1,160,095
15 Dec 22	59.17000 -5.11	62.13	56.83	62.00	1,042,244
14 Dec 22	64.28000 -1.01	66.45	62.80	64.99	822,832
13 Dec 22	65.29000 +3.97	67.91	62.42	66.53	820,157
12 Dec 22	61.32000 +2.15	63.24	58.57	59.08	554,620
09 Dec 22	59.17000 -0.04	59.99	57.27	59.06	385,925
08 Dec 22	59.21000 +3.13	61.03	55.85	56.86	521,776
07 Dec 22	56.08000 -1.81	59.99	55.69	57.33	387,891
06 Dec 22	57.89000 -2.19	60.55	57.06	59.61	526,710
05 Dec 22	60.08000 -1.94	62.47	59.02	61.57	556,771
02 Dec 22	62.02000 +2.42	62.18	55.71	58.31	564,909
01 Dec 22	59.60000 +0.30	60.76	56.93	59.94	439,992
30 Nov 22	59.30000 +4.14	59.84	54.90	55.53	783,430
29 Nov 22	55.16000 -2.70	60.13	52.67	57.97	564,147
28 Nov 22	57.86000 -1.77	60.38	57.61	58.78	670,366
25 Nov 22	59.63000 -0.85	60.18	58.11	59.91	228,702
23 Nov 22	60.48000 -0.15	61.55	59.55	60.20	406,298
22 Nov 22	60.63000 +0.46	61.06	58.10	60.00	427,969
21 Nov 22	60.17000 +0.92	60.75	57.35	57.73	481,232
18 Nov 22	59.25000 -3.05	64.52	58.82	64.52	460,315
17 Nov 22	62.30000 +0.19	63.27	59.00	61.00	430,275
16 Nov 22	62.11000 -5.43	66.49	61.02	66.49	717,680
15 Nov 22	67.54000 +1.75	68.79	63.90	68.28	498,427
14 Nov 22	65.79000 -3.18	67.71	64.47	67.71	605,767
11 Nov 22	68.97000 +4.67	69.62	61.37	63.90	1,022,801
10 Nov 22	64.30000 +10.30	65.80	59.53	60.00	937,570
09 Nov 22	54.00000 +0.92	54.45	50.92	51.94	598,676
08 Nov 22	53.08000 -1.11	53.91	49.04	52.08	572,795
14 Oct 22	54.19000 -1.21	57.66	52.79	56.61	355,649
13 Oct 22	55.40000 +3.47	56.09	47.52	48.93	721,097
12 Oct 22	51.93000 -3.24	55.31	51.74	55.06	925,925
11 Oct 22	55.17000 -0.17	57.81	52.26	54.58	770,195
10 Oct 22	55.34000 -6.64	61.79	53.70	61.79	609,559
07 Oct 22	61.98000 -7.15	67.32	60.95	67.32	371,732
06 Oct 22	69.13000 +1.67	69.45	67.11	67.50	461,049
05 Oct 22	67.46000 -1.03	68.50	65.50	66.43	470,202
04 Oct 22	68.49000 +5.04	69.38	65.64	66.13	459,266
03 Oct 22	63.45000 +2.77	63.95	60.09	60.68	276,514
30 Sep 22	60.68000 +0.59	64.34	59.05	59.65	439,222
29 Sep 22	60.09000 -3.12	61.71	58.21	60.96	489,123
28 Sep 22	63.21000 +3.02	63.81	59.66	59.99	250,090
27 Sep 22	60.19000 +1.57	61.74	58.17	60.25	313,037
26 Sep 22	58.62000 +0.76	61.79	57.21	57.51	509,320
23 Sep 22	57.86000 -1.91	59.65	57.04	58.65	409,135
22 Sep 22	59.77000 -5.71	65.23	58.06	64.76	432,010
21 Sep 22	65.48000 -0.60	69.36	65.36	66.64	379,378
20 Sep 22	66.08000 -1.33	67.61	65.25	66.34	491,308
19 Sep 22	67.41000 +2.25	67.50	64.24	64.24	406,643
16 Sep 22	65.16000 -1.31	67.10	63.59	64.62	715,381
15 Sep 22	66.47000 +4.35	66.64	60.15	60.33	501,595
14 Sep 22	62.12000 +0.18	62.49	60.19	61.98	392,677
13 Sep 22	61.94000 -6.21	64.30	61.57	63.35	366,063
12 Sep 22	68.15000 +1.86	69.55	65.02	66.29	559,449
09 Sep 22	66.29000 +4.98	66.88	62.30	62.70	448,232
08 Sep 22	61.31000 +1.63	61.38	57.35	58.24	264,758
07 Sep 22	59.68000 +2.82	59.90	56.53	57.03	304,538
06 Sep 22	56.86000 +0.25	57.45	54.43	56.39	283,711
02 Sep 22	56.61000 -0.92	60.37	55.84	59.39	469,417
01 Sep 22	57.53000 -2.51	58.05	55.26	58.05	491,842
31 Aug 22	60.04000 +1.53	61.97	58.26	59.55	402,978
30 Aug 22	58.51000 +1.00	59.61	56.44	58.45	343,823
29 Aug 22	57.51000 -2.48	60.71	57.42	58.50	329,832
26 Aug 22	59.99000 -2.95	64.38	58.84	63.09	335,009
25 Aug 22	62.94000 +1.57	63.09	60.94	62.14	194,677
24 Aug 22	61.37000 +1.45	62.94	59.90	60.84	225,767
23 Aug 22	59.92000 +0.26	62.25	59.75	60.08	250,472
22 Aug 22	59.66000 -0.68	60.04	58.02	59.08	302,657
19 Aug 22	60.34000 -2.52	61.92	60.28	60.98	511,559
18 Aug 22	62.86000 +1.63	63.65	60.01	60.65	279,004
17 Aug 22	61.23000 -2.77	62.78	60.49	61.95	258,012
16 Aug 22	64.00000 -0.94	64.35	61.71	64.22	369,736
15 Aug 22	64.94000 -1.24	67.29	64.33	65.53	316,861
12 Aug 22	66.18000 +1.64	66.50	63.42	64.80	236,436
11 Aug 22	64.54000 -2.26	68.38	63.89	67.76	597,905
10 Aug 22	66.80000 +3.56	66.96	64.27	66.72	451,054
09 Aug 22	63.24000 -1.02	63.73	60.79	62.41	382,210
08 Aug 22	64.26000 +2.89	66.31	61.06	61.65	674,728
05 Aug 22	61.37000 +3.10	61.52	56.24	56.70	511,999
04 Aug 22	58.27000 -0.64	59.28	56.33	58.02	473,090
03 Aug 22	58.91000 +6.91	59.53	52.87	55.97	1,175,986
02 Aug 22	52.00000 +0.07	52.61	49.98	50.60	902,788
01 Aug 22	51.93000 -0.17	55.55	49.90	51.37	566,039
29 Jul 22	52.10000 +0.51	54.27	51.64	51.73	652,434
28 Jul 22	51.59000 -1.06	54.42	50.58	52.12	695,249
27 Jul 22	52.65000 +3.36	53.31	49.96	50.33	502,618
26 Jul 22	49.29000 -4.95	53.84	48.57	53.78	740,153
25 Jul 22	54.24000 -0.12	54.64	51.93	54.10	367,245
22 Jul 22	54.36000 -5.38	60.43	53.71	59.06	668,944
21 Jul 22	59.74000 +1.67	60.49	57.36	57.88	393,030
20 Jul 22	58.07000 +4.14	59.10	54.47	54.47	503,993
19 Jul 22	53.93000 -1.52	56.81	52.74	56.81	607,566
18 Jul 22	55.45000 -0.60	58.92	55.32	57.40	404,301
15 Jul 22	56.05000 +1.58	56.49	53.33	56.13	639,674
14 Jul 22	54.47000 -3.80	56.92	50.57	56.77	617,530
13 Jul 22	58.27000 -0.65	60.86	55.45	56.71	221,205
12 Jul 22	58.92000 -3.41	64.74	57.45	62.45	369,586
11 Jul 22	62.33000 -2.70	64.31	61.21	63.43	264,534
08 Jul 22	65.03000 +0.15	66.35	62.06	62.93	271,224
07 Jul 22	64.88000 +2.45	65.24	62.00	62.00	327,423
06 Jul 22	62.43000 -0.69	65.62	60.03	63.98	388,560
05 Jul 22	63.12000 +4.84	63.13	55.70	57.68	389,000
01 Jul 22	58.28000 +0.21	60.15	56.80	57.89	479,421
30 Jun 22	58.07000 -0.78	59.12	54.26	57.57	680,221
29 Jun 22	58.85000 -0.29	61.25	57.27	59.02	473,131
28 Jun 22	59.14000 -3.80	63.78	57.61	62.49	473,218
27 Jun 22	62.94000 -6.69	70.42	62.00	69.63	858,526
24 Jun 22	69.63000 +8.54	69.80	61.29	61.87	1,632,010
23 Jun 22	61.09000 +4.61	61.81	55.91	57.04	579,803
22 Jun 22	56.48000 +1.90	58.43	52.53	53.49	505,721
21 Jun 22	54.58000 +2.25	55.99	52.69	52.69	440,017
17 Jun 22	52.33000 +4.23	53.68	49.08	49.13	1,035,607
16 Jun 22	48.10000 -2.71	49.61	46.31	48.19	515,022
15 Jun 22	50.81000 +3.83	52.42	47.19	48.04	542,385
14 Jun 22	46.98000 +1.60	48.33	44.37	46.00	457,632
13 Jun 22	45.38000 -5.56	48.53	44.75	48.02	700,596
10 Jun 22	50.94000 -2.43	52.63	49.48	51.81	485,959
09 Jun 22	53.37000 -3.31	56.82	53.02	55.74	454,916
08 Jun 22	56.68000 -2.15	59.90	55.46	58.32	508,753
07 Jun 22	58.83000 +4.55	59.36	52.38	53.30	541,353
06 Jun 22	54.28000 +0.39	56.48	52.74	55.58	351,690
03 Jun 22	53.89000 -5.25	58.84	53.65	57.51	680,350
02 Jun 22	59.14000 +7.46	59.34	51.00	51.14	1,133,393
01 Jun 22	51.68000 +0.75	54.14	50.78	51.73	627,211
31 May 22	50.93000 -2.29	53.97	50.33	52.84	883,917
27 May 22	53.22000 +5.58	53.80	48.33	48.33	875,786
26 May 22	47.64000 +4.42	48.03	42.21	42.43	813,908
25 May 22	43.22000 +3.20	43.80	39.29	39.29	534,522
24 May 22	40.02000 -7.72	45.80	38.70	45.80	1,268,741
23 May 22	47.74000 +0.53	47.78	44.10	47.14	626,131
20 May 22	47.21000 -0.86	50.26	44.90	49.35	789,626
19 May 22	48.07000 +6.65	50.82	41.33	41.76	1,582,545
18 May 22	41.42000 -2.65	44.65	40.46	42.64	632,815
17 May 22	44.07000 +0.46	46.70	40.49	44.76	1,148,080
16 May 22	43.61000 -6.66	50.56	43.01	49.87	950,898
13 May 22	50.27000 +7.74	50.73	43.27	43.27	1,402,285
12 May 22	42.53000 +1.99	44.77	38.39	38.87	1,189,558
11 May 22	40.54000 -6.93	47.64	40.03	46.21	1,140,822
10 May 22	47.47000 +1.61	49.69	43.50	47.64	1,035,041
09 May 22	45.86000 -5.97	50.75	45.48	50.08	617,154
06 May 22	51.83000 -3.64	54.65	50.15	54.53	742,234
05 May 22	55.47000 -2.74	58.50	53.12	57.19	901,331
04 May 22	58.21000 -4.40	59.66	46.84	58.98	2,347,049
03 May 22	62.61000 -1.55	65.71	61.49	62.33	839,793
02 May 22	64.16000 +2.88	64.47	60.31	62.12	508,635
29 Apr 22	61.28000 -2.39	65.79	61.18	62.58	448,054
28 Apr 22	63.67000 +2.99	64.44	59.21	62.16	325,440
27 Apr 22	60.68000 -0.11	63.17	58.76	61.26	412,552
26 Apr 22	60.79000 -4.52	64.18	60.51	64.15	416,725
25 Apr 22	65.31000 +3.00	65.58	60.87	61.88	458,765
22 Apr 22	62.31000 -1.69	65.96	61.93	63.85	296,193
21 Apr 22	64.00000 -4.00	70.40	63.20	68.90	436,468
20 Apr 22	68.00000 -5.23	74.04	67.13	74.04	298,360
19 Apr 22	73.23000 +3.32	73.50	68.59	70.49	334,064
18 Apr 22	69.91000 -2.25	72.00	67.82	72.00	291,725
14 Apr 22	72.16000 -3.52	75.37	71.31	75.37	352,668
13 Apr 22	75.68000 +1.53	77.14	72.07	73.64	294,474
12 Apr 22	74.15000 +1.95	76.99	73.10	74.09	420,456
11 Apr 22	72.20000 -0.20	73.66	69.51	71.08	363,537
08 Apr 22	72.40000 -3.06	75.00	71.86	74.55	312,638
07 Apr 22	75.46000 -1.45	79.06	73.80	76.16	403,157
06 Apr 22	76.91000 -2.73	78.93	75.00	76.67	565,346
05 Apr 22	79.64000 -3.83	85.99	78.60	85.20	622,748
04 Apr 22	83.47000 +0.60	85.74	82.32	83.35	478,154
01 Apr 22	82.87000 +2.75	84.48	79.92	79.92	468,321
31 Mar 22	80.12000 +0.40	82.25	79.24	79.76	388,917
30 Mar 22	79.72000 -2.54	82.99	79.29	81.51	390,941
29 Mar 22	82.26000 +4.14	82.84	78.06	79.66	311,352
28 Mar 22	78.12000 +0.39	79.19	74.22	77.47	480,291
25 Mar 22	77.73000 -3.56	81.82	75.67	81.44	481,755
24 Mar 22	81.29000 +1.04	81.86	77.27	80.22	469,191
23 Mar 22	80.25000 +2.08	83.82	75.70	76.67	712,055
22 Mar 22	78.17000 +2.42	79.00	74.96	75.52	481,425
21 Mar 22	75.75000 -2.74	78.48	73.57	77.17	488,221
18 Mar 22	78.49000 +5.04	79.15	72.27	73.62	947,560
17 Mar 22	73.45000 +3.43	74.11	66.77	69.31	974,243
16 Mar 22	70.02000 +9.06	70.12	62.61	62.61	843,867
15 Mar 22	60.96000 +2.35	61.03	57.56	58.82	428,156
14 Mar 22	58.61000 -3.61	63.72	57.11	62.00	652,923
11 Mar 22	62.22000 -4.26	68.08	61.44	67.51	411,861
10 Mar 22	66.48000 +1.03	67.61	59.52	63.59	558,829
09 Mar 22	65.45000 +7.19	65.69	60.38	61.17	735,077
08 Mar 22	58.26000 +2.23	60.02	53.90	55.19	922,122
07 Mar 22	56.03000 -3.30	61.15	55.95	59.88	753,207
04 Mar 22	59.33000 -4.46	66.40	58.76	63.60	648,748
03 Mar 22	63.79000 -4.40	68.49	62.89	68.49	487,956
02 Mar 22	68.19000 +0.42	69.20	64.42	68.44	444,687
01 Mar 22	67.77000 +2.66	69.80	65.05	65.11	1,101,345
28 Feb 22	65.11000 +0.75	65.94	62.82	63.88	516,803
25 Feb 22	64.36000 +2.22	64.44	59.36	62.27	683,174
24 Feb 22	62.14000 +8.65	62.79	48.79	50.85	1,062,422
23 Feb 22	53.49000 +0.44	57.24	51.49	55.70	1,279,884
22 Feb 22	53.05000 +0.35	56.29	51.25	51.52	1,350,004
18 Feb 22	52.70000 -5.55	59.30	52.29	58.26	1,641,749
17 Feb 22	58.25000 -9.76	67.83	57.81	66.86	1,240,690
16 Feb 22	68.01000 -4.15	71.87	65.44	71.04	498,107
15 Feb 22	72.16000 +2.03	73.54	69.24	72.36	451,972
14 Feb 22	70.13000 -1.33	73.49	69.47	71.37	518,391
11 Feb 22	71.46000 -3.69	78.40	70.52	75.31	400,126
10 Feb 22	75.15000 -0.17	79.31	72.00	73.17	1,003,470
09 Feb 22	75.32000 +3.68	75.65	72.72	73.00	641,167
08 Feb 22	71.64000 +1.96	72.08	67.22	68.79	467,794
07 Feb 22	69.68000 +2.33	71.48	67.00	67.20	802,342
04 Feb 22	67.35000 +6.39	69.56	60.91	61.84	807,412
03 Feb 22	60.96000 -6.06	66.34	60.63	63.65	924,654
02 Feb 22	67.02000 -2.63	70.53	65.74	69.82	416,224
01 Feb 22	69.65000 +0.80	70.76	65.59	69.43	555,215
31 Jan 22	68.85000 +5.63	69.12	63.72	63.72	628,809
28 Jan 22	63.22000 +5.98	63.46	55.17	57.97	728,787
27 Jan 22	57.24000 -1.51	61.64	56.74	59.55	747,255
26 Jan 22	58.75000 -1.79	65.51	57.67	63.49	718,186
25 Jan 22	60.54000 -3.62	63.62	58.33	62.50	859,490
24 Jan 22	64.16000 +4.15	65.00	54.20	57.12	1,151,869
21 Jan 22	60.01000 -0.95	64.14	58.78	59.98	1,325,091
20 Jan 22	60.96000 -3.32	67.06	60.71	65.35	815,771
19 Jan 22	64.28000 -1.97	68.99	63.88	66.49	480,216
18 Jan 22	66.25000 -0.90	70.13	64.08	65.24	492,475
14 Jan 22	67.15000 -0.08	68.98	65.11	65.70	1,009,781
13 Jan 22	67.23000 -7.34	74.80	66.37	74.72	976,857
12 Jan 22	74.57000 -3.29	81.61	74.39	79.20	468,935
11 Jan 22	77.86000 +2.59	79.60	73.55	75.06	654,824
10 Jan 22	75.27000 +0.29	75.40	70.00	72.00	484,984
07 Jan 22	74.98000 +0.69	78.49	72.76	73.59	926,228
06 Jan 22	74.29000 +0.89	74.74	68.67	71.01	1,103,042
05 Jan 22	73.40000 -7.05	79.88	72.98	78.73	551,288
04 Jan 22	80.45000 -6.61	87.54	75.30	87.54	1,066,241
03 Jan 22	87.06000 -3.63	91.14	83.46	90.92	582,600
31 Dec 21	90.69000 -2.78	94.27	90.18	92.95	434,808
30 Dec 21	93.47000 +3.12	96.05	89.13	90.36	335,750
29 Dec 21	90.35000 -0.98	92.18	88.10	91.34	310,011
28 Dec 21	91.33000 -5.56	96.98	90.68	96.98	288,832
27 Dec 21	96.89000 +2.19	98.71	95.53	95.53	320,430
23 Dec 21	94.70000 -0.29	95.63	92.77	95.22	147,741
22 Dec 21	94.99000 +1.17	96.95	91.61	92.53	311,637
21 Dec 21	93.82000 +5.92	94.33	87.25	89.92	448,072
20 Dec 21	87.90000 -0.40	89.91	82.31	85.35	556,853
17 Dec 21	88.30000 +6.26	89.44	79.13	81.04	1,003,985
16 Dec 21	82.04000 -13.25	96.39	79.08	96.39	990,806
15 Dec 21	95.29000 +5.52	96.29	86.45	89.91	606,173
14 Dec 21	89.77000 -4.17	92.61	85.63	90.48	907,210
13 Dec 21	93.94000 -0.41	97.53	92.35	94.50	414,657
10 Dec 21	94.35000 -2.91	100.68	93.53	97.77	379,980
09 Dec 21	97.26000 -9.44	107.14	96.15	105.74	488,518
08 Dec 21	106.70000 +2.26	107.85	100.43	105.27	392,928
07 Dec 21	104.44000 +9.63	106.20	98.11	99.77	491,461
06 Dec 21	94.81000 -2.37	97.35	89.68	94.16	598,757
03 Dec 21	97.18000 -5.30	106.21	92.21	103.12	1,136,099
02 Dec 21	102.48000 +7.81	102.62	93.38	93.50	608,929
01 Dec 21	94.67000 -17.01	114.00	94.36	113.38	800,893
30 Nov 21	111.68000 -2.33	117.07	107.82	113.96	583,894
29 Nov 21	114.01000 +2.73	116.73	110.68	113.43	346,531
26 Nov 21	111.28000 +0.38	113.56	107.88	107.93	292,486
24 Nov 21	110.90000 +1.91	111.46	103.21	105.87	452,000
23 Nov 21	108.99000 -0.52	113.17	105.54	109.81	454,873
22 Nov 21	109.51000 -19.72	128.29	109.25	127.86	732,414
19 Nov 21	129.23000 -3.75	139.75	128.92	134.49	336,189
18 Nov 21	132.98000 +1.81	133.35	127.03	132.14	222,508
17 Nov 21	131.17000 -1.46	133.60	129.10	132.89	196,576
16 Nov 21	132.63000 +5.18	133.07	123.83	125.43	363,922
15 Nov 21	127.45000 -9.26	139.24	126.16	137.36	510,686
12 Nov 21	136.71001 +5.12	137.02	132.27	133.03	199,788
11 Nov 21	131.59000 -2.14	137.43	130.98	133.50	305,734
10 Nov 21	133.73000 -8.27	140.90	131.54	139.67	466,679
09 Nov 21	142.00000 +10.04	142.61	132.26	133.60	567,891
08 Nov 21	131.96001 +6.89	133.28	125.80	126.90	410,344
05 Nov 21	125.07000 -0.41	129.76	122.47	127.28	361,742
04 Nov 21	125.48000 -0.03	132.75	124.55	125.76	293,158
03 Nov 21	125.51000 +3.82	139.80	122.53	133.07	695,380
02 Nov 21	121.69000 -7.31	129.73	118.20	129.29	783,351
01 Nov 21	129.00000 +1.32	129.34	125.66	126.77	237,555
29 Oct 21	127.68000 +5.21	129.41	121.16	121.16	320,946
28 Oct 21	122.47000 +2.89	124.49	120.28	120.28	211,498
27 Oct 21	119.58000 -2.41	124.39	117.56	122.10	318,419
26 Oct 21	121.99000 -1.44	125.95	119.56	125.24	264,921
25 Oct 21	123.43000 +1.14	125.99	121.71	123.00	238,428
22 Oct 21	122.29000 -3.26	125.20	121.21	124.90	311,262
21 Oct 21	125.55000 +0.55	127.78	123.81	125.19	433,934
20 Oct 21	125.00000 -6.86	134.82	124.57	134.82	322,664
19 Oct 21	131.86000 +1.62	135.33	130.54	132.33	258,464
18 Oct 21	130.24001 +3.94	130.74	125.85	125.85	279,799
15 Oct 21	126.30000 +0.85	127.31	123.39	127.04	381,717
14 Oct 21	125.45000 +1.13	131.49	123.53	127.10	397,839
13 Oct 21	124.32000 +9.53	124.78	115.11	116.68	376,782
12 Oct 21	114.79000 +0.95	116.31	113.18	114.56	209,408
11 Oct 21	113.84000 +1.80	116.98	109.02	110.95	300,920
08 Oct 21	112.04000 -6.45	119.42	111.51	119.42	527,271
07 Oct 21	118.49000 +1.87	120.51	117.12	118.82	337,917
06 Oct 21	116.62000 +1.27	117.63	112.51	112.52	256,446
05 Oct 21	115.35000 +3.62	118.77	112.64	113.09	378,784
04 Oct 21	111.73000 -14.11	123.86	110.30	123.86	556,237
01 Oct 21	125.84000 +3.89	125.99	119.02	122.42	409,744
30 Sep 21	121.95000 +1.34	124.91	120.66	120.98	330,152
29 Sep 21	120.61000 +4.06	122.48	115.67	119.25	500,883
28 Sep 21	116.55000 -15.40	129.51	115.74	128.00	788,592
27 Sep 21	131.95000 -12.17	143.61	131.47	142.47	537,098
24 Sep 21	144.12000 -0.14	144.76	139.22	142.87	282,320
23 Sep 21	144.25999 +7.85	145.42	136.52	139.59	508,584
22 Sep 21	136.41000 +0.70	137.73	133.84	135.78	361,735
21 Sep 21	135.71001 +6.80	137.18	131.49	132.03	389,358
20 Sep 21	128.91000 -8.07	133.80	126.77	133.80	455,135
17 Sep 21	136.98000 +1.78	137.86	131.00	131.00	1,543,082
16 Sep 21	135.20000 +1.90	135.72	130.11	133.00	433,242
15 Sep 21	133.30000 +5.74	133.76	126.15	127.88	401,426
14 Sep 21	127.56000 +3.69	129.71	123.57	124.89	296,006
13 Sep 21	123.87000 -4.38	128.04	118.25	128.04	623,056
10 Sep 21	128.25000 +0.24	130.94	127.59	128.66	514,300
09 Sep 21	128.00999 +0.08	131.58	128.01	128.01	351,849
08 Sep 21	127.93000 -3.34	131.51	127.55	130.41	329,000
07 Sep 21	131.27000 +2.95	132.69	127.21	129.42	373,203
03 Sep 21	128.32001 +4.55	129.03	123.02	123.70	287,548
02 Sep 21	123.77000 +2.72	123.81	120.90	121.80	309,612
01 Sep 21	121.05000 -0.55	123.00	120.73	121.81	381,523
31 Aug 21	121.60000 -1.17	125.20	120.20	122.77	364,813
30 Aug 21	122.77000 -0.28	123.92	119.32	123.92	382,085
27 Aug 21	123.05000 +7.01	123.61	116.22	116.58	429,793
26 Aug 21	116.04000 -1.18	118.69	115.22	117.49	347,225
25 Aug 21	117.22000 +2.72	117.76	113.92	114.91	361,530
24 Aug 21	114.50000 +3.47	114.89	110.37	111.52	336,911
23 Aug 21	111.03000 +6.61	111.36	105.32	105.32	365,250
20 Aug 21	104.42000 +4.03	104.84	100.80	100.80	439,941
19 Aug 21	100.39000 -2.48	103.68	100.28	101.88	264,936
18 Aug 21	102.87000 -0.89	104.98	101.28	103.53	232,418
17 Aug 21	103.76000 +2.27	103.76	99.14	100.49	288,972
16 Aug 21	101.49000 -0.68	101.94	97.78	101.45	190,346
13 Aug 21	102.17000 -5.24	107.72	101.30	107.72	307,185
12 Aug 21	107.41000 +1.42	108.13	104.85	105.05	211,397
11 Aug 21	105.99000 +2.40	106.60	101.38	103.60	222,300
10 Aug 21	103.59000 -3.27	112.09	102.71	107.51	329,581
09 Aug 21	106.86000 +1.87	107.07	102.00	105.00	282,588
06 Aug 21	104.99000 -0.53	105.60	101.18	104.60	361,519
05 Aug 21	105.52000 +4.59	106.77	101.70	102.60	532,326
04 Aug 21	100.93000 +11.62	102.72	92.10	92.10	945,897
03 Aug 21	89.31000 +0.36	90.21	86.66	88.75	334,653
02 Aug 21	88.95000 +0.11	90.59	87.76	89.04	352,879
30 Jul 21	88.84000 -2.44	92.13	88.21	89.90	302,224
29 Jul 21	91.28000 -0.24	93.59	90.25	91.16	223,796
28 Jul 21	91.52000 +1.79	92.42	89.72	90.08	211,969
27 Jul 21	89.73000 -2.22	92.36	87.10	92.35	229,333
26 Jul 21	91.95000 -0.91	93.95	91.00	93.36	325,288
23 Jul 21	92.86000 +2.61	93.37	91.33	91.38	275,126
22 Jul 21	90.25000 -0.03	91.53	89.18	90.76	276,690
21 Jul 21	90.28000 +3.77	91.43	85.50	86.87	312,556
20 Jul 21	86.51000 +2.24	87.49	82.49	84.96	597,066
19 Jul 21	84.27000 +1.27	85.05	79.03	81.00	309,659
16 Jul 21	83.00000 +0.40	85.76	82.80	84.21	318,737
15 Jul 21	82.60000 -1.51	85.77	81.85	84.30	279,358
14 Jul 21	84.11000 -3.54	89.49	83.34	88.93	363,800
13 Jul 21	87.65000 -2.57	91.37	87.08	89.89	471,755
12 Jul 21	90.22000 +0.22	92.95	87.86	90.68	348,185
09 Jul 21	90.00000 +0.00	91.73	88.11	90.00	417,607
08 Jul 21	90.00000 -1.61	91.82	86.01	87.53	416,941
07 Jul 21	91.61000 -2.96	95.75	91.58	94.83	395,507
06 Jul 21	94.57000 +5.39	94.83	89.40	89.40	379,394
02 Jul 21	89.18000 +0.21	91.66	88.59	90.86	299,910
01 Jul 21	88.97000 -0.45	90.49	86.58	88.87	539,403
30 Jun 21	89.42000 -4.38	93.81	89.11	93.01	693,150
29 Jun 21	93.80000 +0.81	95.25	92.77	93.53	647,104
28 Jun 21	92.99000 +3.52	93.71	89.58	90.70	365,530
25 Jun 21	89.47000 -2.84	93.28	89.18	92.62	2,482,526
24 Jun 21	92.31000 +3.96	94.15	89.29	89.58	1,069,145
23 Jun 21	88.35000 -2.18	93.00	88.08	90.78	856,936
22 Jun 21	90.53000 +0.17	91.85	88.94	90.71	694,545
21 Jun 21	90.36000 +1.27	91.35	86.46	90.33	652,019
18 Jun 21	89.09000 +3.15	90.10	85.31	85.95	1,126,344
17 Jun 21	85.94000 +0.76	86.35	82.11	84.22	934,383
16 Jun 21	85.18000 +4.85	85.72	80.06	80.39	884,017
15 Jun 21	80.33000 +1.22	80.61	78.57	79.05	608,771
14 Jun 21	79.11000 +1.08	79.90	77.25	78.00	369,725
11 Jun 21	78.03000 +0.71	79.23	76.59	77.51	540,571
10 Jun 21	77.32000 +0.78	78.75	75.63	75.76	326,051
09 Jun 21	76.54000 -0.40	78.55	75.59	75.59	459,928
08 Jun 21	76.94000 +2.74	77.59	73.42	74.58	759,596
07 Jun 21	74.20000 +4.14	74.20	69.40	70.06	619,060
04 Jun 21	70.06000 +2.45	70.58	66.10	68.49	284,281
03 Jun 21	67.61000 -2.51	71.22	66.70	68.36	466,061
02 Jun 21	70.12000 +0.46	70.14	68.29	69.84	489,707
01 Jun 21	69.66000 +0.24	71.08	67.32	70.00	393,339
28 May 21	69.42000 +0.27	72.00	69.30	69.83	313,679
27 May 21	69.15000 +2.32	69.35	64.90	66.83	944,810
26 May 21	66.83000 +1.18	67.32	65.02	65.99	354,743
25 May 21	65.65000 +0.73	66.95	64.25	65.75	574,480
24 May 21	64.92000 +3.25	65.56	62.57	62.57	778,318
21 May 21	61.67000 -0.20	63.83	61.28	63.00	419,075
20 May 21	61.87000 +4.43	62.07	56.24	59.00	756,433
19 May 21	57.44000 -6.56	60.00	55.32	59.37	1,311,618
18 May 21	64.00000 +1.24	67.42	62.05	63.91	340,161
17 May 21	62.76000 +0.94	62.95	59.84	61.53	460,246
14 May 21	61.82000 +3.77	62.30	58.77	58.77	422,257
13 May 21	58.05000 +0.57	61.43	56.19	59.05	327,782
12 May 21	57.48000 -2.05	58.74	56.04	57.14	407,834
11 May 21	59.53000 +2.96	59.86	52.98	53.28	440,633
10 May 21	56.57000 -7.25	63.49	55.76	62.90	671,050
07 May 21	63.82000 +2.28	66.00	62.37	63.85	437,240
06 May 21	61.54000 -0.43	63.57	60.31	61.97	710,106
05 May 21	61.97000 +1.03	64.39	60.01	60.01	759,506
04 May 21	60.94000 -4.71	64.72	60.42	63.82	417,535
03 May 21	65.65000 -0.64	67.28	65.11	66.60	489,291
30 Apr 21	66.29000 -2.26	68.83	65.78	67.36	513,217
29 Apr 21	68.55000 -2.76	71.75	67.12	71.62	520,069
28 Apr 21	71.31000 +1.72	71.93	67.93	68.61	510,573
27 Apr 21	69.59000 +1.81	69.99	66.52	68.50	550,064
26 Apr 21	67.78000 +3.65	68.46	63.62	63.62	398,995
23 Apr 21	64.13000 +3.49	64.78	60.63	60.75	309,069
22 Apr 21	60.64000 +1.35	62.13	58.74	59.99	319,841
21 Apr 21	59.29000 +1.57	59.38	56.01	57.24	254,056
20 Apr 21	57.72000 -2.21	59.79	56.22	59.59	357,583
19 Apr 21	59.93000 -2.18	61.50	58.27	60.86	401,489
16 Apr 21	62.11000 -1.63	64.22	61.20	63.58	201,570
15 Apr 21	63.74000 +1.76	64.53	61.00	62.80	207,258
14 Apr 21	61.98000 -0.77	65.31	61.33	63.47	266,204
13 Apr 21	62.75000 +3.30	63.70	59.94	60.28	420,782
12 Apr 21	59.45000 -1.09	60.50	57.61	59.90	337,497
09 Apr 21	60.54000 -0.56	60.69	58.00	60.56	347,901
08 Apr 21	61.10000 +3.45	62.24	59.00	59.10	404,303
07 Apr 21	57.65000 -0.88	59.81	56.63	57.69	247,167
06 Apr 21	58.53000 +1.17	60.89	56.55	58.21	301,563
05 Apr 21	57.36000 -0.92	59.74	55.97	58.68	317,717
01 Apr 21	58.28000 +0.52	61.39	58.02	59.18	377,126
31 Mar 21	57.76000 +4.55	58.12	54.39	54.39	408,611
30 Mar 21	53.21000 +1.80	53.59	49.45	51.15	388,869
29 Mar 21	51.41000 -2.93	54.15	51.23	53.92	502,877
26 Mar 21	54.34000 -0.55	56.36	51.35	54.98	502,837
25 Mar 21	54.89000 +1.00	55.66	51.51	53.17	600,232
24 Mar 21	53.89000 -7.85	62.15	53.44	62.15	697,623
23 Mar 21	61.74000 -0.96	64.27	61.25	62.98	636,986
22 Mar 21	62.70000 +1.70	64.43	60.72	62.26	621,601
19 Mar 21	61.00000 +0.40	63.89	59.19	59.73	992,897
18 Mar 21	60.60000 -2.35	61.87	59.44	60.49	798,402
17 Mar 21	62.95000 -0.15	64.52	59.22	61.23	641,926
16 Mar 21	63.10000 +1.86	65.11	61.49	62.09	863,332
15 Mar 21	61.24000 +1.19	61.88	59.30	60.86	536,134
12 Mar 21	60.05000 -1.64	61.07	58.80	58.94	499,860
11 Mar 21	61.69000 +4.02	61.83	58.85	59.58	690,454
10 Mar 21	57.67000 +0.66	60.00	56.81	57.65	1,099,556
09 Mar 21	57.01000 +6.27	58.00	53.33	54.23	1,006,034
08 Mar 21	50.74000 -5.61	57.88	50.49	57.11	1,048,788
05 Mar 21	56.35000 +0.09	58.30	51.60	58.30	1,391,426
04 Mar 21	56.26000 -1.82	58.63	51.49	56.46	1,739,995
03 Mar 21	58.08000 -8.16	66.35	57.77	65.56	1,016,088
02 Mar 21	66.24000 -6.56	72.80	66.11	71.61	722,523
01 Mar 21	72.80000 +4.83	73.06	68.30	68.72	612,751
26 Feb 21	67.97000 +1.94	70.36	67.01	67.53	1,282,625
25 Feb 21	66.03000 -10.46	74.66	65.17	72.56	1,338,515
24 Feb 21	76.49000 +8.84	77.04	70.11	71.50	1,009,320
23 Feb 21	67.65000 -2.54	69.42	62.82	66.65	784,147
22 Feb 21	70.19000 -8.18	77.22	69.47	77.22	966,235
19 Feb 21	78.37000 +1.87	78.85	75.04	76.67	947,398
18 Feb 21	76.50000 +0.32	76.91	71.68	74.74	388,900
17 Feb 21	76.18000 -5.40	80.72	75.44	80.33	888,147
16 Feb 21	81.58000 +1.31	82.47	80.37	81.57	636,984
12 Feb 21	80.27000 +1.78	81.41	76.91	78.75	381,335
11 Feb 21	78.49000 +1.12	79.91	76.81	78.17	556,921
10 Feb 21	77.37000 +2.33	78.20	73.28	75.18	516,560
09 Feb 21	75.04000 +3.14	75.79	72.41	72.56	463,344
08 Feb 21	71.90000 +0.82	74.57	71.41	72.80	402,951
05 Feb 21	71.08000 +3.88	71.59	67.60	68.20	237,249
04 Feb 21	67.20000 +1.70	67.71	64.97	65.57	246,569
03 Feb 21	65.50000 +1.18	66.01	62.10	64.44	579,911
02 Feb 21	64.32000 +0.32	66.16	61.95	64.39	307,378
01 Feb 21	64.00000 -2.00	67.08	63.24	66.64	483,543
29 Jan 21	66.00000 -1.14	68.65	65.22	67.16	355,078
28 Jan 21	67.14000 +6.92	68.34	59.51	61.00	568,009
27 Jan 21	60.22000 -2.73	63.21	57.60	61.23	720,525
26 Jan 21	62.95000 -0.75	64.31	62.45	63.50	395,368
25 Jan 21	63.70000 -1.13	70.96	62.04	66.15	777,562
22 Jan 21	64.83000 +1.54	66.18	62.00	62.49	545,164
21 Jan 21	63.29000 -1.95	65.49	62.55	64.67	622,931
20 Jan 21	65.24000 +2.54	65.81	63.00	63.52	604,412
19 Jan 21	62.70000 +6.77	62.70	56.14	56.76	605,447
15 Jan 21	55.93000 +0.07	56.73	54.60	55.77	287,662
14 Jan 21	55.86000 +0.15	58.42	55.42	56.33	360,746
13 Jan 21	55.71000 +3.70	56.21	51.94	52.09	453,785
12 Jan 21	52.01000 +0.51	52.38	50.29	51.14	358,179
11 Jan 21	51.50000 +0.38	52.32	49.73	50.26	330,112
08 Jan 21	51.12000 +1.46	52.18	49.77	50.23	389,806
07 Jan 21	49.66000 +2.43	49.99	47.34	47.44	250,165
06 Jan 21	47.23000 -1.16	48.48	46.38	47.26	489,470
05 Jan 21	48.39000 +0.83	49.28	47.29	47.69	401,705
04 Jan 21	47.56000 +2.15	47.62	45.00	45.89	815,551
31 Dec 20	45.41000 -1.34	47.00	44.70	47.00	474,600
30 Dec 20	46.75000 -0.52	48.32	46.68	47.80	389,803
29 Dec 20	47.27000 -1.03	48.99	46.53	48.83	372,143
28 Dec 20	48.30000 -1.73	50.88	47.51	50.88	454,491
24 Dec 20	50.03000 -1.45	52.24	49.78	51.26	195,340
23 Dec 20	51.48000 -4.00	55.88	50.58	55.24	857,412
22 Dec 20	55.48000 +1.76	56.08	53.51	54.23	444,966
21 Dec 20	53.72000 +0.72	53.89	51.13	51.99	543,955
18 Dec 20	53.00000 -2.36	56.07	52.41	56.07	1,994,988
17 Dec 20	55.36000 +1.40	56.65	54.12	54.50	767,343
16 Dec 20	53.96000 +1.25	54.20	50.79	52.97	867,145
15 Dec 20	52.71000 +0.72	54.66	51.22	53.99	888,939
14 Dec 20	51.99000 +5.74	52.73	46.59	46.59	1,004,606
11 Dec 20	46.25000 -0.99	47.63	44.30	47.43	797,850
10 Dec 20	47.24000 -1.74	50.12	46.72	48.20	983,077
09 Dec 20	48.98000 -1.41	51.37	48.05	50.61	752,084
08 Dec 20	50.39000 +1.67	50.55	47.62	48.72	832,363
07 Dec 20	48.72000 +2.06	49.29	47.15	47.18	356,813
04 Dec 20	46.66000 -1.68	48.54	46.57	47.89	695,455
03 Dec 20	48.34000 -0.41	49.98	47.32	48.87	658,615
02 Dec 20	48.75000 -0.92	49.10	47.58	49.09	474,176
01 Dec 20	49.67000 -1.71	50.74	47.58	50.51	1,024,571
30 Nov 20	51.38000 -0.33	52.63	50.00	52.51	818,931
27 Nov 20	51.71000 +1.75	52.00	49.60	50.00	367,370
25 Nov 20	49.96000 +3.13	51.25	45.57	46.50	1,023,051
24 Nov 20	46.83000 -0.28	47.58	45.28	47.42	566,635
23 Nov 20	47.11000 -0.77	48.55	45.73	47.67	600,132
20 Nov 20	47.88000 +3.33	48.00	43.65	44.46	807,174
19 Nov 20	44.55000 +2.09	44.97	41.23	42.40	990,654
18 Nov 20	42.46000 -2.26	44.72	42.04	44.72	1,189,055
17 Nov 20	44.72000 -2.27	45.50	43.00	44.80	1,160,958
16 Nov 20	46.99000 -3.89	48.36	44.15	48.14	3,017,749
13 Nov 20	50.88000 +0.79	51.92	50.00	50.77	392,227
12 Nov 20	50.09000 +2.41	52.65	47.74	47.74	544,716
11 Nov 20	47.68000 +1.38	48.22	45.11	45.99	314,666
10 Nov 20	46.30000 +2.56	47.30	42.91	44.85	749,161
09 Nov 20	43.74000 -4.59	50.00	43.50	49.34	706,428
06 Nov 20	48.33000 -1.06	49.77	47.69	48.85	341,844
05 Nov 20	49.39000 +3.37	49.72	47.11	47.95	247,820
04 Nov 20	46.02000 +2.09	46.70	44.35	45.39	230,276
03 Nov 20	43.93000 +0.97	44.74	42.46	43.18	338,020
02 Nov 20	42.96000 -0.74	44.74	42.03	44.00	215,655
30 Oct 20	43.70000 -1.03	44.16	42.01	44.10	777,010
29 Oct 20	44.73000 -0.75	46.96	44.59	45.98	396,463
28 Oct 20	45.48000 -0.97	46.31	44.54	45.22	236,914
27 Oct 20	46.45000 +0.96	47.38	45.02	45.85	407,997
26 Oct 20	45.49000 -2.06	48.30	44.75	47.36	440,372
23 Oct 20	47.55000 +0.70	48.18	46.03	46.71	375,605
22 Oct 20	46.85000 -1.89	49.51	45.79	48.61	359,156
21 Oct 20	48.74000 -0.31	50.86	48.72	49.97	622,122
20 Oct 20	49.05000 +0.51	49.57	48.07	49.27	460,442
19 Oct 20	48.54000 -1.75	50.99	48.37	50.99	403,617
16 Oct 20	50.29000 +2.75	51.57	47.90	48.00	396,163
15 Oct 20	47.54000 -1.59	48.68	46.21	47.25	428,933
14 Oct 20	49.13000 +0.80	49.56	48.19	48.19	282,335
13 Oct 20	48.33000 -0.23	50.00	47.15	48.50	242,486
12 Oct 20	48.56000 +1.61	49.87	47.41	47.83	455,543
09 Oct 20	46.95000 +1.43	47.69	45.26	45.50	450,657
08 Oct 20	45.52000 +1.10	46.00	44.54	46.00	582,322
07 Oct 20	44.42000 +2.66	44.89	41.80	42.23	828,396
06 Oct 20	41.76000 +2.68	42.26	39.10	39.10	709,312
05 Oct 20	39.08000 +0.94	39.72	38.21	39.41	262,083
02 Oct 20	38.14000 -0.72	39.40	37.14	37.79	412,726
01 Oct 20	38.86000 +0.36	39.54	38.15	39.54	400,740
30 Sep 20	38.50000 -0.15	39.37	38.15	38.67	510,590
29 Sep 20	38.65000 +1.16	38.74	37.19	37.33	394,082
28 Sep 20	37.49000 +0.37	38.18	36.57	37.86	410,159
25 Sep 20	37.12000 +0.90	37.59	35.63	36.53	366,106
24 Sep 20	36.22000 -0.47	37.12	34.72	36.39	541,135
23 Sep 20	36.69000 -0.68	38.47	36.45	37.09	434,390
22 Sep 20	37.37000 +2.40	37.52	34.88	35.52	446,918
21 Sep 20	34.97000 +0.03	35.12	33.36	34.14	409,696
18 Sep 20	34.94000 +0.94	35.26	33.80	34.33	3,631,518
17 Sep 20	34.00000 +0.39	34.42	31.64	32.68	529,559
16 Sep 20	33.61000 -0.35	35.00	33.27	34.20	388,500
15 Sep 20	33.96000 -0.14	35.13	33.33	34.10	262,912
14 Sep 20	34.10000 +1.79	34.23	32.71	32.96	417,470
11 Sep 20	32.31000 -0.75	33.76	31.88	33.17	331,943
10 Sep 20	33.06000 -0.62	34.47	32.88	34.07	369,710
09 Sep 20	33.68000 +0.90	34.19	32.64	33.41	551,992
08 Sep 20	32.78000 -0.75	34.14	31.27	31.99	508,536
04 Sep 20	33.53000 -1.98	35.66	32.32	35.16	740,321
03 Sep 20	35.51000 -3.58	38.33	34.63	38.33	786,990
02 Sep 20	39.09000 -1.51	41.87	38.22	41.10	659,547
01 Sep 20	40.60000 +1.85	40.78	38.66	39.03	876,130
31 Aug 20	38.75000 +2.14	38.81	36.04	36.67	771,931
28 Aug 20	36.61000 +1.70	36.61	35.11	35.68	803,474
27 Aug 20	34.91000 +0.82	35.05	33.72	34.00	559,726
26 Aug 20	34.09000 -1.03	35.48	33.76	35.32	630,229
25 Aug 20	35.12000 +0.95	35.41	33.60	34.00	507,472
24 Aug 20	34.17000 -0.09	36.21	33.51	35.90	817,878
21 Aug 20	34.26000 +1.20	34.30	32.51	33.53	1,194,369
20 Aug 20	33.06000 +1.04	33.19	31.57	32.18	618,813
19 Aug 20	32.02000 -0.15	34.00	31.23	32.67	727,799
18 Aug 20	32.17000 +0.68	33.18	30.80	31.14	1,277,423
17 Aug 20	31.49000 +0.87	31.85	30.65	31.25	930,574
14 Aug 20	30.62000 +0.10	32.27	30.22	31.48	886,971
13 Aug 20	30.52000 +1.06	32.46	28.10	29.30	3,040,233
12 Aug 20	29.46000 +2.29	29.94	27.04	27.09	1,021,093
11 Aug 20	27.17000 -0.58	28.15	25.61	26.34	1,037,020
10 Aug 20	27.75000 -0.65	28.66	27.32	28.51	337,341
07 Aug 20	28.40000 -1.21	29.41	27.85	29.07	424,403
06 Aug 20	29.61000 -1.83	32.09	27.65	29.42	1,227,236
05 Aug 20	31.44000 +2.22	32.34	29.62	29.94	828,546
04 Aug 20	29.22000 +0.17	29.69	27.83	28.84	1,218,769
03 Aug 20	29.05000 +0.16	30.50	28.50	29.18	1,514,655
31 Jul 20	28.89000 +0.51	29.59	27.89	28.68	360,859
30 Jul 20	28.38000 +0.59	28.56	26.66	27.50	430,917
29 Jul 20	27.79000 +0.49	28.31	27.16	27.43	377,556
28 Jul 20	27.30000 -0.36	28.15	27.21	27.66	341,612
27 Jul 20	27.66000 +0.59	28.25	27.07	27.22	393,857
24 Jul 20	27.07000 -2.67	29.42	26.76	29.22	864,659
23 Jul 20	29.74000 +0.75	31.39	28.36	28.97	1,235,580
22 Jul 20	28.99000 +0.30	29.57	28.43	28.67	306,303
21 Jul 20	28.69000 -0.31	29.38	28.40	29.21	336,609
20 Jul 20	29.00000 +0.48	29.91	28.47	28.47	914,887
17 Jul 20	28.52000 +1.41	28.60	26.82	26.89	287,600
16 Jul 20	27.11000 +0.52	27.21	25.82	26.30	273,300
15 Jul 20	26.59000 +0.90	27.10	25.24	25.84	456,100
14 Jul 20	25.69000 +0.19	26.65	24.55	25.24	329,100
13 Jul 20	25.50000 -1.90	28.00	25.27	27.76	749,900
10 Jul 20	27.40000 -1.78	29.13	26.80	29.13	620,100
09 Jul 20	29.18000 +1.25	30.19	28.06	28.45	1,051,300
08 Jul 20	27.93000 +0.70	28.37	27.23	27.38	599,900
07 Jul 20	27.23000 -0.44	27.76	26.64	27.45	233,600
06 Jul 20	27.67000 -0.01	28.36	27.40	28.00	315,200
02 Jul 20	27.68000 +0.02	28.09	27.14	27.93	390,700
01 Jul 20	27.66000 +0.66	28.20	26.58	26.99	475,500
30 Jun 20	27.00000 +2.03	27.15	24.67	25.00	596,300
29 Jun 20	24.97000 -1.86	27.00	24.72	27.00	783,200
26 Jun 20	26.83000 -0.56	27.17	26.09	27.17	534,411
25 Jun 20	27.39000 -0.11	28.00	27.11	27.35	368,851
24 Jun 20	27.50500 -0.90	28.49	27.02	28.09	617,476
23 Jun 20	28.40000 -0.04	28.91	28.13	28.67	1,010,114
22 Jun 20	28.44000 +0.41	28.99	27.50	28.00	1,232,183
19 Jun 20	28.03000 +0.13	29.66	27.80	29.66	1,433,904
18 Jun 20	27.90000 +0.12	28.62	27.24	27.72	634,092
17 Jun 20	27.78000 -0.97	29.36	27.34	28.75	490,032
16 Jun 20	28.75000 +2.01	29.21	27.29	27.53	1,168,550
15 Jun 20	26.74000 +0.24	28.25	25.90	25.94	681,392
12 Jun 20	26.50000 -0.02	27.47	25.51	27.40	468,384
11 Jun 20	26.52000 -1.73	28.47	26.04	27.64	600,318
10 Jun 20	28.25000 -0.59	29.26	26.52	28.84	1,526,719
09 Jun 20	28.84000 -2.21	32.28	28.39	31.66	629,397
08 Jun 20	31.05000 -1.19	32.85	30.41	32.35	678,875
05 Jun 20	32.24000 +0.93	33.52	31.45	31.45	332,052
04 Jun 20	31.31000 +0.20	32.00	30.80	31.30	286,648
03 Jun 20	31.11000 +1.24	31.78	29.00	30.74	446,501
02 Jun 20	29.87000 +0.78	31.45	29.28	29.45	417,546
01 Jun 20	29.09000 +1.54	29.83	26.94	27.54	329,076
29 May 20	27.55000 +3.31	27.79	23.51	24.20	386,722
28 May 20	24.24000 -0.68	24.86	23.81	24.83	233,399
27 May 20	24.92000 -1.06	26.60	23.06	26.12	360,180
26 May 20	25.98000 -0.33	27.18	25.67	26.99	263,043
22 May 20	26.31000 -1.30	28.01	26.00	27.67	267,443
21 May 20	27.61000 +0.10	28.99	27.31	28.08	258,102
20 May 20	27.51000 +1.34	29.53	26.50	27.03	493,057
19 May 20	26.17000 +1.81	26.64	24.60	24.60	217,512
18 May 20	24.36000 +1.37	26.20	24.20	24.76	299,951
15 May 20	22.99000 +0.78	23.40	22.00	22.15	175,333
14 May 20	22.21000 -0.46	22.85	21.45	22.40	278,306
13 May 20	22.67000 +0.06	22.90	21.76	22.55	334,591
12 May 20	22.61000 -0.78	23.96	21.85	23.68	338,804
11 May 20	23.39000 +1.20	23.89	21.66	22.19	325,040
08 May 20	22.19000 +0.49	23.48	22.15	22.78	315,129
07 May 20	21.70000 +3.69	22.49	19.75	21.48	616,777
06 May 20	18.01000 +0.89	18.54	17.34	17.47	200,907
05 May 20	17.12000 +0.73	17.29	16.31	16.50	136,727
04 May 20	16.39000 +0.04	16.69	16.14	16.39	97,394
01 May 20	16.35000 -0.47	16.45	16.01	16.35	162,236
30 Apr 20	16.82000 +0.30	16.96	16.03	16.43	197,989
29 Apr 20	16.52000 +1.03	16.93	15.97	15.97	170,682
28 Apr 20	15.49000 +0.37	16.03	15.06	15.40	249,752
27 Apr 20	15.12000 +0.42	15.35	14.50	14.94	207,638
24 Apr 20	14.70000 +0.17	14.70	14.00	14.55	199,629
23 Apr 20	14.53000 -0.52	15.85	14.22	15.30	151,069
22 Apr 20	15.05000 +0.67	15.84	14.81	14.84	230,156
21 Apr 20	14.38000 -0.28	15.81	13.95	14.55	320,142
20 Apr 20	14.66000 +0.63	16.23	13.78	13.91	278,410
17 Apr 20	14.03000 +0.35	15.13	13.62	13.95	257,378
16 Apr 20	13.68000 +0.55	14.00	12.79	13.30	368,804
15 Apr 20	13.13000 +0.18	13.32	12.59	12.77	251,262
14 Apr 20	12.95000 +0.91	13.98	12.60	13.14	396,044
13 Apr 20	12.04000 -1.13	13.01	11.90	12.97	353,591
09 Apr 20	13.17000 -0.30	14.00	12.66	13.69	382,385
08 Apr 20	13.47000 -0.28	14.44	13.28	14.22	284,553
07 Apr 20	13.75000 +0.20	14.31	13.51	14.07	249,859
06 Apr 20	13.55000 +0.58	14.19	13.02	13.58	400,249
03 Apr 20	12.97000 -0.03	13.55	12.39	12.87	275,602
02 Apr 20	13.00000 -0.88	14.25	12.05	13.73	441,000
01 Apr 20	13.88000 -2.08	15.42	13.57	15.18	313,149
31 Mar 20	15.96000 +0.90	15.98	14.51	15.15	225,825
30 Mar 20	15.06000 +0.81	15.37	14.30	14.50	213,968
27 Mar 20	14.25000 -1.40	15.70	14.25	15.25	217,707
26 Mar 20	15.65000 -0.37	16.82	15.07	16.09	450,174
25 Mar 20	16.02000 +1.95	16.72	14.11	14.11	449,837
24 Mar 20	14.07000 +1.07	15.30	13.64	13.64	363,464
23 Mar 20	13.00000 -0.99	14.74	12.26	14.17	211,717
20 Mar 20	13.99000 +0.22	18.20	13.30	14.44	1,245,983
19 Mar 20	13.77000 +0.53	14.52	12.20	13.06	480,228
18 Mar 20	13.24000 -1.44	14.69	12.06	13.73	312,260
17 Mar 20	14.68000 +0.15	15.57	13.65	14.93	213,134
16 Mar 20	14.53000 -0.80	15.61	10.54	13.57	437,744
13 Mar 20	15.33000 +0.83	15.68	13.01	14.98	319,302
12 Mar 20	14.50000 -2.04	16.20	14.02	15.61	382,226
11 Mar 20	16.54000 -0.98	17.86	16.05	17.23	367,086
10 Mar 20	17.52000 +2.23	17.59	15.59	16.01	223,889
09 Mar 20	15.29000 -3.51	18.23	14.27	18.23	491,044
06 Mar 20	18.80000 -0.14	19.40	18.14	18.70	279,022
05 Mar 20	18.94000 -1.18	20.24	18.50	20.00	177,167
04 Mar 20	20.12000 -0.47	21.24	19.90	20.66	204,903
03 Mar 20	20.59000 +0.10	21.47	19.43	20.67	286,563
02 Mar 20	20.49000 +0.84	20.69	19.02	19.50	322,267
28 Feb 20	19.65000 -0.64	20.45	18.24	20.44	1,104,051
27 Feb 20	20.29000 +2.59	22.50	19.39	19.50	1,785,699
26 Feb 20	17.70000 -1.17	19.57	17.53	18.94	778,379
25 Feb 20	18.87000 -0.68	20.83	18.71	19.67	808,365
24 Feb 20	19.55000 -0.56	19.84	18.26	19.84	290,631
21 Feb 20	20.11000 +0.42	20.26	19.58	19.69	302,180
20 Feb 20	19.69000 -0.73	20.49	18.73	20.40	542,601
19 Feb 20	20.42000 +0.20	20.78	19.97	20.20	378,314
18 Feb 20	20.22000 -0.83	21.04	19.50	21.04	216,708
14 Feb 20	21.05000 +0.10	21.68	20.89	20.96	224,687
13 Feb 20	20.95000 +0.96	21.20	19.57	20.00	248,526
12 Feb 20	19.99000 +0.54	20.46	19.27	19.64	148,756
11 Feb 20	19.45000 +0.55	19.76	17.56	18.87	340,085
10 Feb 20	18.90000 -0.23	19.34	17.81	19.16	509,894
07 Feb 20	19.13000 -1.11	20.62	18.92	20.39	315,036
06 Feb 20	20.24000 -0.61	20.88	19.98	20.82	129,300
05 Feb 20	20.85000 -0.87	21.90	19.76	21.90	362,420
04 Feb 20	21.72000 +0.75	22.20	21.00	21.14	233,250
03 Feb 20	20.97000 +0.44	21.21	19.89	20.53	167,504
31 Jan 20	20.53000 -0.15	20.80	19.81	20.54	248,728
30 Jan 20	20.68000 +0.68	20.87	19.77	19.81	147,547
29 Jan 20	20.00000 +0.42	20.38	19.60	19.74	181,066
28 Jan 20	19.58000 +0.34	20.50	19.11	19.22	222,981
27 Jan 20	19.24000 -1.00	20.17	18.77	19.44	436,637
24 Jan 20	20.24000 -0.73	21.19	20.23	20.87	177,705
23 Jan 20	20.97000 -0.04	21.01	19.98	20.77	203,793
22 Jan 20	21.01000 +1.01	21.40	19.91	20.04	517,590
21 Jan 20	20.00000 +1.29	20.53	18.30	18.56	552,595
17 Jan 20	18.71000 -0.40	19.93	17.83	19.16	359,155
16 Jan 20	19.11000 +0.00	20.18	19.03	19.20	324,389
15 Jan 20	19.11000 +0.08	19.44	18.81	19.00	322,327
14 Jan 20	19.03000 +0.51	19.58	18.67	18.67	446,026
13 Jan 20	18.52000 +0.39	18.70	18.15	18.33	491,687
10 Jan 20	18.13000 +0.43	18.30	17.26	17.68	262,207
09 Jan 20	17.70000 +0.26	17.84	17.01	17.83	338,296
08 Jan 20	17.44000 -0.34	17.98	17.01	17.98	475,787
07 Jan 20	17.78000 +0.48	18.64	17.40	18.56	1,271,541
06 Jan 20	17.30000 +0.72	17.30	16.56	16.59	432,950
03 Jan 20	16.58000 +0.03	16.74	16.28	16.49	156,232
02 Jan 20	16.55000 +0.50	16.73	16.15	16.24	275,005
31 Dec 19	16.05000 +0.04	16.21	15.80	15.91	361,313
30 Dec 19	16.01000 -0.11	16.17	15.90	16.12	147,079
27 Dec 19	16.12000 +0.12	16.32	15.85	16.00	133,798
26 Dec 19	16.00000 +0.00	16.45	15.90	16.44	167,138
24 Dec 19	16.00000 +0.02	16.13	15.90	15.90	69,053
23 Dec 19	15.98000 -0.02	16.95	15.90	16.05	179,572
20 Dec 19	16.00000 -0.02	16.00	15.70	16.00	233,561
19 Dec 19	16.02000 -0.54	16.80	15.60	16.54	425,230
18 Dec 19	16.56000 -0.22	17.11	16.50	17.00	219,459
17 Dec 19	16.78000 +0.03	17.20	16.55	16.75	267,637
16 Dec 19	16.75000 +0.15	17.00	16.65	17.00	342,394
13 Dec 19	16.60000 +0.00	18.75	16.00	18.05	5,443,356

Sprout Social Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	12.54000 +0.88	12.73	11.85	11.86	1,022,966
19 Oct 26	11.66000 +0.38	11.70	11.15	11.26	560,390
16 Oct 26	11.28000 -0.29	11.79	10.97	11.67	793,333
15 Oct 26	11.57000 +0.53	11.61	10.99	11.06	688,565
14 Oct 26	11.04000 -0.16	11.42	10.98	11.31	654,961
13 Oct 26	11.20000 +0.15	11.45	11.05	11.05	537,762
12 Oct 26	11.04500 +0.05	11.43	10.95	11.12	553,520
09 Oct 26	11.00000 -0.08	11.35	10.91	11.13	777,330
08 Oct 26	11.08000 +0.52	11.14	10.54	10.64	1,019,090
07 Oct 26	10.56000 +0.43	10.69	10.03	10.08	733,079
06 Oct 26	10.13000 -0.06	10.40	10.10	10.24	496,906
05 Oct 26	10.19000 +0.10	10.46	10.10	10.13	656,565
02 Oct 26	10.09000 -0.29	10.48	9.88	10.43	675,453
01 Oct 26	10.38000 +0.61	10.53	9.87	9.98	764,940
30 Sep 26	9.77000 +0.36	9.92	9.41	9.48	830,398
29 Sep 26	9.41000 -0.06	9.59	9.16	9.41	904,532
28 Sep 26	9.47000 -0.07	9.61	8.95	9.37	894,902
25 Sep 26	9.54000 -0.18	9.82	9.48	9.70	887,474
24 Sep 26	9.72000 -0.23	10.10	9.60	9.95	908,871
23 Sep 26	9.95500 +0.07	10.11	9.73	9.91	796,429
22 Sep 26	9.88000 -0.45	10.70	9.69	10.36	1,418,269
21 Sep 26	10.33000 +0.16	10.59	10.17	10.28	1,012,280
18 Sep 26	10.17000 -0.65	10.83	10.15	10.78	1,955,150
17 Sep 26	10.82000 -0.45	11.37	10.81	11.37	847,778
16 Sep 26	11.27000 -0.01	11.37	11.10	11.10	768,257
15 Sep 26	11.28000 -0.35	11.60	11.11	11.40	2,299,062
14 Sep 26	11.63000 +0.83	11.64	11.06	11.14	843,966
11 Sep 26	10.80000 +0.19	10.89	10.46	10.51	892,642
10 Sep 26	10.61000 +0.48	10.66	10.13	10.25	1,221,957
09 Sep 26	10.13000 -0.32	10.58	10.03	10.42	1,255,306
08 Sep 26	10.45000 -0.91	11.22	10.37	11.15	1,217,431
04 Sep 26	11.36000 -0.01	11.37	10.91	11.19	1,220,712
03 Sep 26	11.37000 +0.03	11.86	11.09	11.53	1,560,826
02 Sep 26	11.34000 -0.13	11.66	11.30	11.39	1,408,130
01 Sep 26	11.47000 +0.09	11.49	11.08	11.19	1,422,045
31 Aug 26	11.38000 -0.11	11.59	11.27	11.31	882,691
28 Aug 26	11.49000 +0.45	11.66	11.01	11.01	1,606,536
27 Aug 26	11.04000 +0.40	11.28	10.81	10.83	1,678,801
26 Aug 26	10.64000 -0.05	10.76	10.37	10.46	1,124,988
25 Aug 26	10.69000 +0.35	10.84	10.25	10.32	1,759,097
24 Aug 26	10.34000 +0.32	10.47	10.00	10.00	1,481,633
21 Aug 26	10.02000 -0.05	10.28	9.62	10.06	1,193,871
20 Aug 26	10.07000 +0.04	10.36	10.03	10.03	1,296,885
19 Aug 26	10.03000 +0.22	10.28	9.70	9.70	1,345,041
18 Aug 26	9.81000 +0.26	10.06	9.59	9.59	1,165,354
17 Aug 26	9.55000 -0.34	9.96	9.53	9.73	971,446
14 Aug 26	9.89000 -0.08	10.16	9.78	10.09	1,101,453
13 Aug 26	9.97000 +0.42	10.05	9.47	9.69	1,494,857
12 Aug 26	9.55000 -0.35	9.96	9.54	9.69	1,219,029
11 Aug 26	9.90500 -0.15	10.40	9.89	10.14	1,354,743
10 Aug 26	10.05000 -0.29	10.56	9.98	10.33	2,629,904
07 Aug 26	10.34000 +2.15	10.46	9.46	9.61	3,392,276
06 Aug 26	8.19000 -0.44	8.34	8.03	8.19	1,774,467
05 Aug 26	8.63000 -0.12	8.88	8.60	8.88	681,756
04 Aug 26	8.75000 +0.20	8.86	8.42	8.45	1,044,268
03 Aug 26	8.55000 -0.03	9.05	8.55	8.88	921,437
31 Jul 26	8.58000 +0.11	8.63	8.27	8.33	863,133
30 Jul 26	8.47000 -0.35	8.64	8.07	8.56	931,376
29 Jul 26	8.82000 +0.13	9.02	8.68	8.72	934,422
28 Jul 26	8.69000 +0.37	8.85	8.36	8.43	1,180,177
27 Jul 26	8.32000 +0.75	8.59	7.74	7.82	853,854
24 Jul 26	7.57000 +0.25	7.71	7.43	7.46	671,326
23 Jul 26	7.32000 -0.29	7.68	7.29	7.67	692,469
22 Jul 26	7.61000 -0.61	8.23	7.49	8.22	928,281
21 Jul 26	8.22000 -0.19	8.41	8.02	8.15	1,024,423
20 Jul 26	8.41000 -0.21	8.69	8.32	8.48	886,023
17 Jul 26	8.62000 +0.00	8.80	8.43	8.43	885,658
16 Jul 26	8.62000 -0.14	8.90	8.56	8.82	915,953
15 Jul 26	8.76000 +0.28	9.12	8.57	8.63	1,385,975
14 Jul 26	8.48000 -0.08	8.64	7.90	7.99	876,453
13 Jul 26	8.56000 +0.28	8.68	8.34	8.37	988,892
10 Jul 26	8.28000 -0.10	8.70	8.19	8.55	639,312
09 Jul 26	8.38000 +0.34	8.38	7.64	7.86	920,774
08 Jul 26	8.04000 -0.17	8.15	7.84	8.12	780,276
07 Jul 26	8.21000 -0.03	8.57	8.20	8.41	1,031,271
06 Jul 26	8.24000 +0.16	8.30	7.77	7.77	1,041,109
02 Jul 26	8.08000 +0.09	8.19	7.96	7.96	1,483,792
01 Jul 26	7.99000 +0.44	8.24	7.66	7.66	1,561,004
30 Jun 26	7.55000 -0.11	7.72	7.42	7.55	1,031,427
29 Jun 26	7.66000 +0.18	7.77	7.42	7.61	1,654,860
26 Jun 26	7.48000 +0.92	7.59	6.53	6.63	4,493,789
25 Jun 26	6.56000 -0.14	6.76	6.50	6.60	889,277
24 Jun 26	6.70000 +0.15	6.92	6.57	6.59	1,113,285
23 Jun 26	6.55000 +0.15	6.63	6.41	6.43	1,158,056
22 Jun 26	6.40000 -0.15	6.72	6.02	6.50	1,741,362
18 Jun 26	6.55000 -0.32	6.85	6.53	6.85	2,029,024
17 Jun 26	6.87000 -0.19	7.24	6.76	7.01	1,384,809
16 Jun 26	7.06000 -0.19	7.49	7.01	7.23	873,590
15 Jun 26	7.25000 -0.04	7.43	7.11	7.34	1,486,157
12 Jun 26	7.29000 +0.17	7.68	6.85	7.09	1,863,760
11 Jun 26	7.12000 +0.05	7.18	6.78	6.93	1,348,419
10 Jun 26	7.07000 +0.11	7.14	6.71	6.82	933,547
09 Jun 26	6.96000 -0.20	7.20	6.79	7.00	1,151,383
08 Jun 26	7.16500 -0.07	7.26	7.04	7.23	953,918
05 Jun 26	7.23000 -0.15	7.59	7.11	7.49	1,190,640
04 Jun 26	7.38000 +0.14	7.66	7.24	7.24	1,039,592
03 Jun 26	7.24000 -0.70	7.78	7.08	7.73	1,358,276
02 Jun 26	7.94000 -0.35	8.00	7.61	7.99	1,957,029
01 Jun 26	8.29000 +0.81	8.31	7.70	7.76	2,065,447
29 May 26	7.48000 +0.49	7.50	7.05	7.05	2,515,790
28 May 26	6.99000 +0.24	7.03	6.70	6.85	993,888
27 May 26	6.75000 -0.09	6.91	6.68	6.75	901,906
26 May 26	6.84000 +0.02	6.89	6.60	6.76	1,067,350
22 May 26	6.82000 +0.13	6.94	6.68	6.73	907,682
21 May 26	6.69000 -0.11	6.70	6.47	6.62	1,039,653
20 May 26	6.80000 +0.08	6.80	6.46	6.59	1,007,239
19 May 26	6.72000 +0.20	6.82	6.42	6.53	1,567,344
18 May 26	6.51500 +0.26	6.53	6.16	6.16	1,012,259
15 May 26	6.25000 +0.25	6.30	5.98	6.04	1,122,073
14 May 26	6.00000 -0.31	6.39	5.84	6.29	3,692,425
13 May 26	6.31000 -0.24	6.52	6.06	6.45	2,248,589
12 May 26	6.55000 -0.01	6.67	6.34	6.65	1,404,158
11 May 26	6.56000 -0.84	7.52	6.36	7.52	2,141,369
08 May 26	7.40000 +0.60	7.56	7.06	7.45	4,592,358
07 May 26	6.80000 +0.43	6.88	6.45	6.46	1,431,288
06 May 26	6.37000 -0.33	6.64	6.29	6.63	922,908
05 May 26	6.70000 -0.05	6.80	6.49	6.73	891,766
04 May 26	6.75000 +0.25	6.82	6.44	6.46	1,410,850
01 May 26	6.50000 +0.50	6.57	6.13	6.13	1,341,719
30 Apr 26	6.00000 +0.08	6.05	5.74	5.82	979,635
29 Apr 26	5.92000 -0.15	6.03	5.83	5.99	1,063,744
28 Apr 26	6.07000 +0.06	6.29	6.00	6.04	1,166,961
27 Apr 26	6.01000 +0.02	6.16	5.91	5.95	1,255,263
24 Apr 26	5.99000 +0.39	5.99	5.60	5.70	864,574
23 Apr 26	5.60000 -0.61	6.14	5.52	6.14	1,182,290
22 Apr 26	6.21000 +0.24	6.22	5.96	6.03	1,492,751
21 Apr 26	5.97000 +0.19	6.30	5.80	5.82	1,620,075
20 Apr 26	5.78000 +0.26	5.79	5.49	5.52	1,375,012
17 Apr 26	5.52000 -0.12	5.86	5.49	5.79	930,081
16 Apr 26	5.64000 +0.07	5.75	5.57	5.65	1,285,396
15 Apr 26	5.57000 +0.33	5.60	5.26	5.30	1,549,037
14 Apr 26	5.24000 -0.06	5.42	5.14	5.29	1,674,294
13 Apr 26	5.30000 +0.31	5.30	4.92	4.97	2,162,898
10 Apr 26	4.99000 -0.37	5.36	4.93	5.35	2,404,662
09 Apr 26	5.36000 -0.15	5.47	5.15	5.46	1,977,529
08 Apr 26	5.51000 -0.09	5.88	5.37	5.82	1,613,313
07 Apr 26	5.60000 -0.18	5.77	5.53	5.74	1,138,853
06 Apr 26	5.78000 +0.12	5.83	5.53	5.65	1,044,099
02 Apr 26	5.66000 +0.06	5.71	5.37	5.50	1,010,154
01 Apr 26	5.60000 -0.10	5.73	5.46	5.64	1,270,567
31 Mar 26	5.70000 +0.16	5.74	5.48	5.67	1,499,827
30 Mar 26	5.54000 +0.01	5.68	5.49	5.54	1,657,311
27 Mar 26	5.53000 -0.21	5.64	5.49	5.62	1,506,672
26 Mar 26	5.74000 +0.17	5.90	5.55	5.62	1,435,521
25 Mar 26	5.57000 +0.07	5.80	5.39	5.62	1,804,872
24 Mar 26	5.50000 -0.40	5.81	5.49	5.81	1,692,104
23 Mar 26	5.90000 +0.14	6.01	5.61	5.91	1,679,687
20 Mar 26	5.76000 -0.03	5.94	5.56	5.69	3,009,849
19 Mar 26	5.79000 +0.14	5.91	5.59	5.65	1,452,366
18 Mar 26	5.65000 -0.02	5.88	5.55	5.62	1,858,439
17 Mar 26	5.67000 -0.04	6.05	5.50	5.67	2,018,718
16 Mar 26	5.71000 -0.15	5.86	5.68	5.82	1,670,992
13 Mar 26	5.86000 -0.12	5.95	5.70	5.85	1,652,017
12 Mar 26	5.98000 -0.03	6.12	5.88	5.91	1,704,834
11 Mar 26	6.01000 +0.08	6.17	5.79	6.03	1,506,187
10 Mar 26	5.93000 -0.32	6.20	5.77	6.20	1,958,094
09 Mar 26	6.25000 -0.20	6.30	5.98	6.27	2,193,361
06 Mar 26	6.45000 -0.59	7.08	6.43	6.96	1,667,672
05 Mar 26	7.04000 +0.29	7.26	6.72	6.73	1,653,357
04 Mar 26	6.75000 -0.10	6.94	6.73	6.80	1,278,782
03 Mar 26	6.85000 +0.34	7.05	6.30	6.44	3,084,449
02 Mar 26	6.51000 +0.06	6.78	6.23	6.30	2,063,288
27 Feb 26	6.45000 -0.66	6.64	6.03	6.25	3,967,887
26 Feb 26	7.11000 +0.35	7.30	6.73	6.76	2,310,927
25 Feb 26	6.76000 -0.01	6.81	6.44	6.69	1,490,342
24 Feb 26	6.77000 +0.28	6.85	6.43	6.46	1,371,906
23 Feb 26	6.49000 -0.60	7.11	6.44	6.96	1,685,531
20 Feb 26	7.09000 -0.18	7.63	7.01	7.26	2,008,727
19 Feb 26	7.27000 +0.03	7.30	7.05	7.25	846,210
18 Feb 26	7.24000 +0.25	7.25	6.85	6.99	1,011,552
17 Feb 26	6.99000 -0.16	7.30	6.83	7.15	1,697,815
13 Feb 26	7.15000 +0.28	7.37	6.86	6.87	1,955,538
12 Feb 26	6.87000 -0.41	7.33	6.51	7.20	2,482,010
11 Feb 26	7.28000 -0.68	7.95	7.16	7.85	2,430,482
10 Feb 26	7.96000 +0.21	8.19	7.78	7.87	1,292,269
09 Feb 26	7.75000 -0.25	7.99	7.51	7.98	1,925,941
06 Feb 26	8.00000 +0.11	8.13	7.81	7.99	1,518,898
05 Feb 26	7.89000 -0.16	8.28	7.73	8.07	2,789,130
04 Feb 26	8.05000 +0.04	8.40	7.82	8.00	2,646,211
03 Feb 26	8.01000 -0.67	8.64	7.79	8.51	3,350,875
02 Feb 26	8.68000 -0.37	9.17	8.67	8.97	1,635,045
30 Jan 26	9.05000 +0.35	9.07	8.55	8.61	1,404,838
29 Jan 26	8.70000 -0.61	9.15	8.56	9.15	1,899,545
28 Jan 26	9.31000 -0.15	9.76	9.27	9.62	930,935
27 Jan 26	9.46000 -0.44	9.89	9.35	9.78	1,019,521
26 Jan 26	9.90000 +0.10	9.93	9.64	9.89	928,638
23 Jan 26	9.80000 -0.01	9.97	9.66	9.74	1,258,376
22 Jan 26	9.81000 +0.30	10.05	9.58	9.58	1,106,881
21 Jan 26	9.51000 +0.08	9.69	9.27	9.36	1,366,952
20 Jan 26	9.43000 +0.08	9.52	9.22	9.25	1,273,539
16 Jan 26	9.35000 -0.79	10.04	9.35	10.03	1,370,685
15 Jan 26	10.14000 -0.06	10.51	10.06	10.18	1,407,765
14 Jan 26	10.20000 +0.41	10.59	10.00	10.34	1,761,255
13 Jan 26	9.79000 -0.35	10.18	9.57	10.05	1,393,164
12 Jan 26	10.14000 -0.57	10.61	10.07	10.53	886,337
09 Jan 26	10.71000 +0.07	10.90	10.50	10.67	650,870
08 Jan 26	10.64000 -0.37	10.95	10.31	10.86	958,116
07 Jan 26	11.01000 +0.25	11.07	10.66	10.80	675,789
06 Jan 26	10.76000 +0.37	10.81	10.19	10.35	784,139
05 Jan 26	10.39000 +0.04	10.75	10.26	10.35	938,086
02 Jan 26	10.35000 -0.92	11.35	10.30	11.35	1,258,847
31 Dec 25	11.27000 -0.13	11.49	11.22	11.36	1,087,041
30 Dec 25	11.40000 +0.14	11.63	11.06	11.20	672,958
29 Dec 25	11.26000 +0.16	11.34	10.97	11.00	749,029
26 Dec 25	11.10000 -0.03	11.20	11.02	11.11	415,703
24 Dec 25	11.13000 -0.04	11.21	10.98	11.19	313,039
23 Dec 25	11.17000 -0.50	11.62	11.01	11.51	766,080
22 Dec 25	11.67000 +0.31	11.82	11.30	11.35	956,479
19 Dec 25	11.36000 +0.13	12.06	11.28	11.79	1,951,960
18 Dec 25	11.23000 +0.20	11.34	11.05	11.16	1,028,750
17 Dec 25	11.03000 +0.00	11.47	10.99	11.04	1,109,265
16 Dec 25	11.03000 +0.51	11.13	10.50	10.51	1,146,857
15 Dec 25	10.52000 -0.52	11.12	10.50	11.06	1,220,007
12 Dec 25	11.04000 -0.06	11.19	11.00	11.10	756,689
11 Dec 25	11.10000 -0.19	11.43	11.00	11.22	923,452
10 Dec 25	11.29000 -0.03	11.49	11.14	11.31	1,181,606
09 Dec 25	11.32000 +0.66	11.34	10.60	10.61	1,079,332
08 Dec 25	10.66000 -0.05	10.78	10.49	10.73	694,300
05 Dec 25	10.71000 +0.20	11.19	10.47	10.47	1,355,162
04 Dec 25	10.51000 +0.11	10.64	10.24	10.50	998,762
03 Dec 25	10.40000 +0.13	10.46	10.11	10.22	1,192,158
02 Dec 25	10.27000 +0.27	10.45	9.97	10.02	1,124,817
01 Dec 25	10.00000 +0.03	10.14	9.75	9.80	1,304,689
28 Nov 25	9.97000 +0.15	10.12	9.82	9.84	544,251
26 Nov 25	9.82000 -0.10	9.92	9.73	9.91	986,765
25 Nov 25	9.92000 -0.01	10.12	9.84	9.91	1,058,247
24 Nov 25	9.93000 +0.18	10.14	9.70	9.79	1,361,569
21 Nov 25	9.75000 +0.40	9.94	9.16	9.35	1,421,203
20 Nov 25	9.35000 -0.20	9.74	9.31	9.64	1,434,110
19 Nov 25	9.55000 +0.07	9.59	9.28	9.48	1,552,780
18 Nov 25	9.48000 -0.14	9.72	9.36	9.57	1,308,743
17 Nov 25	9.62000 -0.43	10.11	9.46	9.98	1,418,211
14 Nov 25	10.05000 -0.52	11.28	9.97	10.38	2,548,523
13 Nov 25	10.57000 -0.50	11.02	10.44	10.95	1,509,829
12 Nov 25	11.07000 +0.73	11.34	10.34	10.34	1,922,894
11 Nov 25	10.34000 -0.30	10.69	10.31	10.64	1,047,458
10 Nov 25	10.64000 +0.64	10.90	9.78	10.01	1,735,121
07 Nov 25	10.00000 +0.13	10.03	9.46	9.72	1,622,441
06 Nov 25	9.87000 -0.38	11.10	9.60	10.87	2,621,914
05 Nov 25	10.25000 +0.04	10.42	9.98	10.33	1,855,738
04 Nov 25	10.21000 -0.18	10.58	9.99	10.22	1,497,658
03 Nov 25	10.39000 +0.12	10.43	10.00	10.25	1,149,343
31 Oct 25	10.27000 +0.26	10.37	9.88	10.01	1,112,536
30 Oct 25	10.01000 -0.41	10.58	9.99	10.41	1,102,098
29 Oct 25	10.42000 -0.54	10.99	10.40	10.81	1,021,055
28 Oct 25	10.96000 +0.14	11.00	10.77	10.84	1,197,096
27 Oct 25	10.82000 -0.43	11.35	10.78	11.35	1,787,371
24 Oct 25	11.25000 -0.15	11.64	11.23	11.47	858,358
23 Oct 25	11.40000 +0.10	11.44	11.05	11.24	914,567
22 Oct 25	11.30000 +0.10	11.44	10.95	11.11	1,193,520
21 Oct 25	11.20000 +0.40	11.66	10.73	10.79	1,417,081
20 Oct 25	10.80000 +0.29	10.94	10.52	10.71	1,248,487
17 Oct 25	10.51000 -0.31	10.83	10.33	10.74	1,285,178
16 Oct 25	10.82000 -0.39	11.56	10.80	11.44	1,138,693
15 Oct 25	11.21000 +0.13	11.33	10.91	11.18	1,277,631
14 Oct 25	11.08000 +0.12	11.18	10.65	10.75	2,428,017
13 Oct 25	10.96000 +0.11	11.02	10.77	10.92	979,046
10 Oct 25	10.85000 -0.89	11.74	10.75	11.72	1,658,194
09 Oct 25	11.74000 +0.05	11.88	11.51	11.70	1,256,870
08 Oct 25	11.69000 -0.07	11.86	11.63	11.74	1,109,531
07 Oct 25	11.76000 -0.50	12.25	11.65	12.23	1,792,631
06 Oct 25	12.26000 -0.23	12.61	12.13	12.55	1,647,311
03 Oct 25	12.49000 -0.07	12.89	12.39	12.60	805,101
02 Oct 25	12.56000 +0.09	12.68	12.27	12.47	1,724,475
01 Oct 25	12.47000 -0.45	13.25	12.39	12.89	1,446,450
30 Sep 25	12.92000 -0.89	13.89	12.77	13.75	2,034,420
29 Sep 25	13.81000 -0.23	14.16	13.63	14.16	1,878,260
26 Sep 25	14.04000 -0.10	14.29	13.91	14.05	812,154
25 Sep 25	14.14000 +0.16	14.16	13.83	13.86	1,351,712
24 Sep 25	13.98000 +0.13	14.15	13.83	13.93	835,732
23 Sep 25	13.85000 -0.48	14.40	13.79	14.34	1,052,378
22 Sep 25	14.33000 +0.09	14.41	13.79	14.20	1,094,540
19 Sep 25	14.24000 -0.43	14.84	14.18	14.80	2,060,386
18 Sep 25	14.67000 +0.30	14.84	14.45	14.62	1,280,215
17 Sep 25	14.37000 -0.04	14.90	14.22	14.40	1,937,377
16 Sep 25	14.41000 +0.37	14.62	13.80	14.03	1,029,912
15 Sep 25	14.04000 +0.39	14.58	13.97	14.10	1,191,931
12 Sep 25	13.65000 -0.77	14.45	13.55	14.45	1,187,379
11 Sep 25	14.42000 +0.55	14.46	13.81	13.88	895,453
10 Sep 25	13.87000 -1.27	15.17	13.85	15.14	1,501,158
09 Sep 25	15.14000 -0.36	15.49	15.12	15.42	777,978
08 Sep 25	15.50000 +0.35	15.56	15.00	15.20	839,030
05 Sep 25	15.15000 +0.29	15.27	14.70	15.03	822,792
04 Sep 25	14.86000 -0.37	15.07	14.57	14.95	1,327,309
03 Sep 25	15.23000 -0.02	15.53	14.98	15.29	1,039,648
02 Sep 25	15.25000 -0.54	15.70	14.98	15.59	1,114,877
29 Aug 25	15.79000 -0.04	16.03	15.57	15.89	860,310
28 Aug 25	15.83000 +0.14	15.94	15.41	15.75	688,690
27 Aug 25	15.69000 +0.45	15.74	15.38	15.41	804,642
26 Aug 25	15.24000 +0.60	15.53	14.78	15.24	1,484,869
25 Aug 25	14.64000 -0.55	15.22	14.55	15.22	607,550
22 Aug 25	15.19000 +0.31	15.57	14.88	14.96	688,178
21 Aug 25	14.87500 +0.24	14.89	14.36	14.47	738,613
20 Aug 25	14.63000 -0.08	14.78	14.16	14.68	1,108,000
19 Aug 25	14.71000 -0.26	15.05	14.47	14.96	937,216
18 Aug 25	14.97000 +0.86	15.11	14.24	14.25	1,310,899
15 Aug 25	14.11000 +0.16	14.57	14.00	14.06	1,570,712
14 Aug 25	13.95000 -0.33	14.24	13.80	14.18	1,019,594
13 Aug 25	14.28000 +0.69	14.38	13.72	13.91	1,447,008
12 Aug 25	13.59000 +0.22	13.77	13.33	13.46	1,169,034
11 Aug 25	13.37000 -0.57	14.11	13.33	13.90	1,115,174
08 Aug 25	13.94000 -0.80	15.10	13.75	14.79	1,214,955
07 Aug 25	14.74000 -1.32	17.41	14.59	17.32	1,521,909
06 Aug 25	16.06000 -0.17	16.56	15.94	16.26	736,052
05 Aug 25	16.23000 -0.50	16.99	16.18	16.87	612,262
04 Aug 25	16.73000 +0.19	17.00	16.68	16.69	892,656
01 Aug 25	16.54000 -0.61	17.11	16.40	17.01	704,443
31 Jul 25	17.15000 -1.44	18.54	17.12	18.50	764,282
30 Jul 25	18.59000 -0.30	19.18	18.50	18.98	544,345
29 Jul 25	18.89000 -0.44	19.51	18.79	19.46	685,791
28 Jul 25	19.33000 +0.40	19.45	18.97	19.04	418,474
25 Jul 25	18.93000 -0.14	19.11	18.80	19.07	733,340
24 Jul 25	19.07000 -0.22	19.30	18.78	19.14	837,222
23 Jul 25	19.29000 +0.30	19.41	18.68	19.06	741,999
22 Jul 25	18.99000 +0.35	19.18	18.67	18.70	842,630
21 Jul 25	18.64000 -0.32	19.27	18.56	19.10	484,180
18 Jul 25	18.96000 +0.02	19.33	18.80	19.25	486,197
17 Jul 25	18.94000 +0.31	19.33	18.67	18.70	880,230
16 Jul 25	18.63000 +0.05	18.95	18.32	18.74	691,492
15 Jul 25	18.58000 -0.76	19.48	18.57	19.45	542,018
14 Jul 25	19.34000 +0.49	19.34	18.75	18.80	532,478
11 Jul 25	18.85000 -0.90	19.64	18.75	19.55	413,405
10 Jul 25	19.75000 -0.81	20.69	19.69	20.53	372,503
09 Jul 25	20.56000 -0.62	21.21	20.31	21.18	403,680
08 Jul 25	21.18000 +0.24	21.53	20.68	21.15	580,769
07 Jul 25	20.94000 -0.26	21.47	20.80	21.01	509,801
03 Jul 25	21.20000 +0.43	21.35	20.83	21.00	311,131
02 Jul 25	20.77000 -0.36	21.16	20.66	21.07	448,748
01 Jul 25	21.13000 +0.22	21.63	20.47	20.82	623,006
30 Jun 25	20.91000 +0.56	21.14	20.42	20.47	677,666
27 Jun 25	20.35000 +0.03	20.50	20.01	20.34	1,052,711
26 Jun 25	20.32000 +0.08	20.50	19.88	20.24	700,303
25 Jun 25	20.24000 -0.30	20.70	20.19	20.59	488,520
24 Jun 25	20.54000 +0.43	20.72	20.14	20.43	577,170
23 Jun 25	20.11000 +0.38	20.17	19.32	19.86	542,204
20 Jun 25	19.73000 -0.34	20.25	19.63	20.25	733,277
18 Jun 25	20.07000 -0.48	20.75	19.99	20.51	483,433
17 Jun 25	20.55000 -0.05	20.78	20.24	20.42	775,457
16 Jun 25	20.60000 +0.30	20.69	20.23	20.41	911,553
13 Jun 25	20.30000 -0.49	20.58	20.07	20.29	478,204
12 Jun 25	20.79000 -0.50	21.46	20.73	21.27	695,716
11 Jun 25	21.29000 -1.17	22.59	21.10	22.53	798,975
10 Jun 25	22.46000 +0.58	22.50	21.88	22.00	398,906
09 Jun 25	21.88000 +0.16	22.27	21.79	22.05	412,661
06 Jun 25	21.72000 -0.14	22.03	21.53	21.94	418,106
05 Jun 25	21.86000 -0.16	22.50	21.71	22.21	443,858
04 Jun 25	22.02000 -0.09	22.49	21.67	22.06	794,989
03 Jun 25	22.11000 +0.41	22.11	20.67	21.13	1,092,700
02 Jun 25	21.70000 -0.13	22.00	21.20	21.78	521,171
30 May 25	21.83000 +0.26	22.02	21.28	21.49	949,905
29 May 25	21.57000 +0.13	21.78	21.25	21.68	515,839
28 May 25	21.44000 -0.07	21.83	21.26	21.64	809,948
27 May 25	21.51000 +0.19	22.25	21.30	21.70	842,001
23 May 25	21.32000 -0.37	21.62	21.11	21.11	675,218
22 May 25	21.69000 +0.14	21.87	21.21	21.57	659,065
21 May 25	21.55000 -0.99	22.48	21.40	22.23	977,621
20 May 25	22.54000 -0.60	23.05	22.35	23.03	1,218,239
19 May 25	23.14000 -0.76	23.56	23.09	23.40	553,464
16 May 25	23.90000 +0.15	24.00	23.70	23.95	620,806
15 May 25	23.75000 -0.45	24.36	23.55	24.07	832,447
14 May 25	24.20000 -0.18	24.90	24.15	24.40	715,630
13 May 25	24.38000 -0.11	24.90	23.92	24.55	984,225
12 May 25	24.49000 +0.59	25.48	24.31	25.15	1,087,107
09 May 25	23.90000 +2.09	24.74	22.96	24.38	1,527,002
08 May 25	21.81000 +1.17	21.85	20.71	20.90	790,567
07 May 25	20.64000 -0.13	20.98	20.37	20.92	1,115,618
06 May 25	20.77000 -0.37	21.20	20.34	20.76	602,451
05 May 25	21.14000 -0.30	21.71	20.77	21.25	415,289
02 May 25	21.44000 +0.39	21.84	21.06	21.32	467,512
01 May 25	21.05000 +0.14	21.48	20.85	21.48	663,207
30 Apr 25	20.91000 -0.47	21.03	20.52	20.86	630,588
29 Apr 25	21.38000 +0.31	21.49	21.05	21.12	517,298
28 Apr 25	21.07000 -0.38	21.72	21.01	21.50	438,693
25 Apr 25	21.45000 +0.46	21.50	20.52	20.92	418,238
24 Apr 25	20.99000 +1.46	20.99	19.70	19.70	644,188
23 Apr 25	19.53000 +0.22	20.86	19.36	20.01	621,781
22 Apr 25	19.31000 +0.43	19.47	18.73	19.18	690,623
21 Apr 25	18.88000 -0.76	19.27	18.52	19.27	728,413
17 Apr 25	19.64000 +0.28	19.68	19.13	19.13	465,107
16 Apr 25	19.36000 +0.13	19.70	18.82	18.82	703,033
15 Apr 25	19.23000 -0.15	20.95	19.00	19.72	638,017
14 Apr 25	19.38000 -0.28	20.40	19.07	20.08	383,960
11 Apr 25	19.66000 -0.18	20.57	18.92	20.57	462,525
10 Apr 25	19.84000 -1.33	21.98	19.56	20.76	888,097
09 Apr 25	21.17000 +1.97	21.48	18.94	19.16	2,052,089
08 Apr 25	19.20000 -0.74	21.50	18.90	20.59	1,052,745
07 Apr 25	19.94000 -0.28	20.90	18.72	19.32	1,267,676
04 Apr 25	20.22000 -0.51	20.33	19.48	20.00	1,230,416
03 Apr 25	20.73000 -1.81	21.52	19.21	21.44	1,650,075
02 Apr 25	22.54000 +0.54	22.78	21.55	21.67	618,527
01 Apr 25	22.00000 +0.01	22.30	21.69	21.93	537,239
31 Mar 25	21.99000 -0.53	22.29	21.51	22.01	1,123,922
28 Mar 25	22.52000 -0.99	23.76	22.12	23.47	834,904
27 Mar 25	23.51000 -0.89	24.58	23.44	24.17	329,979
26 Mar 25	24.40000 -0.93	25.81	24.17	25.35	472,468
25 Mar 25	25.33000 +0.06	25.42	24.97	25.36	371,384
24 Mar 25	25.27000 +0.10	25.56	24.96	25.45	416,299
21 Mar 25	25.17000 +0.08	25.47	24.48	24.68	780,680
20 Mar 25	25.09000 -0.12	25.62	24.85	25.13	671,872
19 Mar 25	25.21000 +0.24	25.63	24.62	24.73	370,473
18 Mar 25	24.97000 +0.46	25.09	24.00	24.14	445,287
17 Mar 25	24.51000 +0.54	25.00	24.01	24.10	579,026
14 Mar 25	23.97000 +0.40	24.08	23.55	23.72	774,073
13 Mar 25	23.57000 -0.13	23.83	23.32	23.68	600,768
12 Mar 25	23.70000 +0.27	24.19	23.40	23.95	710,343
11 Mar 25	23.43000 -0.01	23.88	23.10	23.25	964,220
10 Mar 25	23.44000 -1.09	24.27	22.95	24.09	1,048,234
07 Mar 25	24.53000 -1.03	25.61	24.00	25.28	990,723
06 Mar 25	25.56000 -1.15	26.38	25.44	26.24	876,066
05 Mar 25	26.71000 +0.05	27.04	26.06	26.58	645,816
04 Mar 25	26.66000 -0.30	27.01	25.78	26.35	790,996
03 Mar 25	26.96000 +0.44	27.81	26.66	26.66	1,027,437
28 Feb 25	26.52000 -0.83	27.79	26.02	27.21	750,340
27 Feb 25	27.35000 -0.74	29.01	27.22	28.24	864,337
26 Feb 25	28.09000 +0.84	28.16	25.97	26.12	1,250,646
25 Feb 25	27.25000 -0.68	28.68	27.18	27.87	702,716
24 Feb 25	27.93000 -0.48	28.77	27.35	28.50	499,991
21 Feb 25	28.41000 -0.55	29.32	28.16	29.32	605,606
20 Feb 25	28.96000 -0.65	29.79	28.43	29.54	545,312
19 Feb 25	29.61000 -1.16	30.92	29.56	30.59	451,217
18 Feb 25	30.77000 -0.20	32.05	30.19	31.07	507,471
14 Feb 25	30.97000 -0.45	31.95	30.70	31.63	395,038
13 Feb 25	31.42000 -2.08	33.97	30.86	33.85	772,370
12 Feb 25	33.50000 +0.36	33.58	31.85	32.51	341,783
11 Feb 25	33.14000 +0.19	33.35	32.57	32.60	304,761
10 Feb 25	32.95000 +1.37	33.03	31.73	32.05	528,081
07 Feb 25	31.58000 -1.02	32.90	31.27	32.90	510,143
06 Feb 25	32.60000 -0.77	33.53	31.92	33.45	1,292,463
05 Feb 25	33.37000 -0.17	33.77	33.15	33.64	376,533
04 Feb 25	33.54000 +0.41	33.83	33.04	33.08	591,026
03 Feb 25	33.13000 +0.46	34.38	31.79	32.02	689,760
31 Jan 25	32.67000 -0.43	34.07	32.39	33.49	460,252
30 Jan 25	33.10000 -0.53	33.89	32.89	33.67	486,373
29 Jan 25	33.63000 -0.40	34.37	32.81	33.92	538,738
28 Jan 25	34.03000 +0.59	35.18	33.16	33.51	828,769
27 Jan 25	33.44000 +0.16	34.81	32.66	32.69	554,666
24 Jan 25	33.28000 -0.22	33.98	33.27	33.59	335,087
23 Jan 25	33.50000 +0.43	33.64	32.78	32.80	476,771
22 Jan 25	33.07000 +0.04	33.50	32.61	33.07	344,125
21 Jan 25	33.03000 +0.41	33.51	32.83	33.11	432,068
17 Jan 25	32.62000 +0.35	32.92	32.22	32.73	590,971
16 Jan 25	32.27000 +0.65	33.38	31.28	31.86	1,191,772
15 Jan 25	31.62000 +0.90	32.18	31.21	31.60	436,019
14 Jan 25	30.72000 +0.34	31.39	30.19	30.81	263,435
13 Jan 25	30.38000 -0.12	30.66	29.48	30.27	436,268
10 Jan 25	30.50000 -1.18	31.44	30.18	31.04	590,706
08 Jan 25	31.68000 +0.07	32.10	30.92	31.22	412,291
07 Jan 25	31.61000 -0.39	32.74	31.33	32.09	453,791
06 Jan 25	32.00000 -0.35	33.44	31.85	32.94	342,845
03 Jan 25	32.35000 +1.66	32.77	31.05	31.09	416,583
02 Jan 25	30.69000 -0.02	31.26	30.30	31.17	558,890
31 Dec 24	30.71000 -0.41	31.79	30.39	31.60	423,045
30 Dec 24	31.12000 -0.29	31.34	30.45	31.34	299,278
27 Dec 24	31.41000 -0.54	32.03	30.83	31.76	425,894
26 Dec 24	31.95000 -0.46	32.43	31.95	32.13	267,014
24 Dec 24	32.41000 +0.35	32.59	31.86	32.10	176,733
23 Dec 24	32.06000 -0.39	32.95	31.86	32.50	438,189
20 Dec 24	32.45000 +0.09	33.10	31.57	31.69	1,291,917
19 Dec 24	32.36000 -0.70	35.00	31.79	33.69	717,213
18 Dec 24	33.06000 -1.64	35.64	32.82	35.36	722,122
17 Dec 24	34.70000 -1.54	36.24	34.51	36.19	597,876
16 Dec 24	36.24000 +2.31	36.30	33.62	33.68	582,490
13 Dec 24	33.93000 -1.10	35.48	33.74	34.87	629,579
12 Dec 24	35.03000 +0.23	35.22	34.00	34.62	621,564
11 Dec 24	34.80000 +1.94	35.06	32.72	33.29	497,753
10 Dec 24	32.86000 -0.36	33.41	32.08	33.13	487,941
09 Dec 24	33.22000 +0.79	33.50	31.92	32.57	509,286
06 Dec 24	32.43000 +0.40	33.48	32.34	32.51	390,726
05 Dec 24	32.03000 +0.03	32.58	31.00	32.00	452,382
04 Dec 24	32.00000 +0.88	32.89	30.83	31.30	870,206
03 Dec 24	31.12000 -0.33	31.74	30.52	31.17	422,145
02 Dec 24	31.45000 -0.57	32.12	30.17	32.10	466,616
29 Nov 24	32.02000 +0.33	32.13	31.65	31.92	240,386
27 Nov 24	31.69000 -0.91	33.31	31.59	32.70	404,566
26 Nov 24	32.60000 -0.29	33.14	31.92	32.19	618,848
25 Nov 24	32.89000 +0.79	33.76	32.51	32.58	554,090
22 Nov 24	32.10000 +1.78	32.34	30.45	30.45	392,822
21 Nov 24	30.32000 +0.69	30.61	29.28	30.05	358,928
20 Nov 24	29.63000 +0.54	30.19	29.14	29.35	320,698
19 Nov 24	29.09000 +0.48	29.14	27.79	28.01	333,285
18 Nov 24	28.61000 -0.03	29.00	28.28	28.78	683,151
15 Nov 24	28.64000 -0.12	29.08	27.72	29.08	527,747
14 Nov 24	28.76000 -0.21	29.32	28.28	29.01	544,307
13 Nov 24	28.97000 +0.18	29.72	28.71	28.79	744,806
12 Nov 24	28.79000 +0.19	29.94	28.51	28.57	896,135
11 Nov 24	28.60000 +1.89	28.61	26.81	26.81	849,321
08 Nov 24	26.71000 -4.29	29.04	25.51	29.02	1,504,318
07 Nov 24	31.00000 +1.69	31.13	29.37	29.37	1,003,197
06 Nov 24	29.31000 +1.81	29.92	28.53	29.16	656,525
05 Nov 24	27.50000 -0.09	28.15	27.05	27.54	467,660
04 Nov 24	27.59000 +0.62	28.14	26.52	26.52	484,071
01 Nov 24	26.97000 +0.48	27.23	26.38	26.70	396,216
31 Oct 24	26.49000 -0.59	27.19	25.92	26.98	427,974
30 Oct 24	27.08000 -0.36	27.85	26.99	27.26	380,896
29 Oct 24	27.44000 +0.34	27.69	26.74	26.92	426,793
28 Oct 24	27.10000 +0.29	27.34	26.85	27.26	470,739
25 Oct 24	26.81000 -0.52	28.88	26.73	27.60	356,753
24 Oct 24	27.33000 +0.28	27.88	27.15	27.50	418,241
23 Oct 24	27.05000 -0.71	27.89	26.52	27.67	340,298
22 Oct 24	27.76000 -0.59	28.50	27.67	28.29	232,204
21 Oct 24	28.35000 +0.21	28.66	27.84	28.14	350,102
18 Oct 24	28.14000 -0.16	28.92	28.02	28.53	233,926
17 Oct 24	28.30000 -0.43	28.82	28.14	28.82	190,665
16 Oct 24	28.73000 -0.59	29.55	28.61	29.45	241,117
15 Oct 24	29.32000 +0.87	29.86	28.35	28.45	326,192
14 Oct 24	28.45000 -0.45	29.04	28.34	29.04	309,308
11 Oct 24	28.90000 +0.60	29.15	27.98	28.08	301,919
10 Oct 24	28.30000 -0.10	29.10	27.75	27.90	541,684
09 Oct 24	28.40000 +0.54	28.50	27.76	27.76	314,555
08 Oct 24	27.86000 -0.29	28.51	27.76	28.03	233,938
07 Oct 24	28.15000 -1.19	29.19	27.89	29.19	335,781
04 Oct 24	29.34000 +1.01	29.65	28.67	29.03	278,054
03 Oct 24	28.33000 -0.24	28.96	28.27	28.29	335,261
02 Oct 24	28.57000 +0.17	28.85	28.10	28.28	554,126
01 Oct 24	28.40000 -0.67	29.07	28.02	29.03	369,576
30 Sep 24	29.07000 +0.00	29.19	28.71	28.88	386,228
27 Sep 24	29.07000 -0.10	29.58	28.90	29.36	235,316
26 Sep 24	29.17000 +0.72	29.29	28.58	29.14	465,766
25 Sep 24	28.45000 -0.10	28.60	28.15	28.38	389,677
24 Sep 24	28.55000 -0.28	29.62	28.25	29.03	343,026
23 Sep 24	28.83000 +0.45	28.89	28.13	28.70	299,796
20 Sep 24	28.38000 -0.64	29.07	28.14	29.02	1,054,423
19 Sep 24	29.02000 +0.40	29.90	28.89	29.90	261,628
18 Sep 24	28.62000 -0.05	29.27	28.52	28.66	330,673
17 Sep 24	28.67000 +0.74	28.88	28.19	28.45	410,797
16 Sep 24	27.93000 +0.14	28.34	27.49	27.82	396,842
13 Sep 24	27.79000 +0.99	28.08	27.01	27.18	544,113
12 Sep 24	26.80000 +0.89	27.17	25.99	26.19	1,174,275
11 Sep 24	25.91000 +0.50	26.12	25.05	25.24	850,657
10 Sep 24	25.41000 -0.70	26.92	25.18	26.15	1,227,139
09 Sep 24	26.11000 -0.97	27.81	26.05	27.13	651,551
06 Sep 24	27.08000 -1.21	29.20	27.07	28.52	412,698
05 Sep 24	28.29000 -0.80	29.01	27.36	28.97	681,228
04 Sep 24	29.09000 -0.18	29.80	28.63	28.93	502,196
03 Sep 24	29.27000 -1.83	30.73	29.22	30.67	638,377
30 Aug 24	31.10000 -0.75	32.13	30.97	32.12	533,988
29 Aug 24	31.85000 +0.68	32.46	31.46	31.67	243,946
28 Aug 24	31.17000 -0.85	31.92	31.00	31.86	271,839
27 Aug 24	32.02000 -1.18	33.00	31.80	32.73	369,618
26 Aug 24	33.20000 +0.29	33.50	32.63	33.23	415,233
23 Aug 24	32.91000 +1.10	33.03	31.82	32.23	716,436
22 Aug 24	31.81000 -2.11	32.96	31.68	32.33	479,797
21 Aug 24	33.92000 -0.08	34.19	33.39	34.19	332,418
20 Aug 24	34.00000 -0.14	34.53	33.55	34.30	335,410
19 Aug 24	34.14000 +0.90	34.22	33.29	33.29	378,947
16 Aug 24	33.24000 +0.17	33.49	32.83	32.96	583,831
15 Aug 24	33.07000 +1.74	33.47	32.00	32.03	372,989
14 Aug 24	31.33000 -0.78	32.47	30.88	32.21	498,324
13 Aug 24	32.11000 +0.94	32.16	31.30	31.30	353,059
12 Aug 24	31.17000 -0.54	32.21	31.01	31.77	329,377
09 Aug 24	31.71000 +0.55	32.08	31.15	31.20	353,568
08 Aug 24	31.16000 +1.02	31.49	29.64	30.56	726,822
07 Aug 24	30.14000 -0.37	31.77	29.91	31.21	872,413
06 Aug 24	30.51000 -0.61	31.34	29.74	31.01	929,855
05 Aug 24	31.12000 -1.81	31.92	30.19	31.02	905,287
02 Aug 24	32.93000 -4.33	35.17	32.43	34.23	1,049,144
01 Aug 24	37.26000 -1.81	38.96	37.03	38.31	977,988
31 Jul 24	39.07000 +0.17	39.74	38.70	39.50	615,301
30 Jul 24	38.90000 +0.53	39.07	37.70	38.29	519,196
29 Jul 24	38.37000 -0.55	39.51	38.22	39.07	369,180
26 Jul 24	38.92000 +0.72	39.00	37.82	39.00	384,108
25 Jul 24	38.20000 +1.26	38.72	36.77	37.03	598,696
24 Jul 24	36.94000 -1.20	38.50	36.92	38.01	379,331
23 Jul 24	38.14000 +0.89	38.36	37.13	37.36	450,320
22 Jul 24	37.25000 +0.57	37.42	35.93	36.86	442,469
19 Jul 24	36.68000 +0.39	36.75	35.93	36.44	500,462
18 Jul 24	36.29000 -1.12	37.84	35.89	37.45	317,500
17 Jul 24	37.41000 +0.11	37.85	36.69	36.69	492,706
16 Jul 24	37.30000 +1.32	37.34	36.12	36.50	566,148
15 Jul 24	35.98000 +0.53	36.66	35.45	35.65	412,583
12 Jul 24	35.45000 +0.92	35.46	34.28	34.37	419,212
11 Jul 24	34.53000 +0.85	35.41	34.10	34.48	650,073
10 Jul 24	33.68000 -1.44	35.42	33.60	35.20	1,171,291
09 Jul 24	35.12000 -1.16	36.59	34.26	36.22	801,600
08 Jul 24	36.28000 +0.05	36.40	35.47	36.19	474,526
05 Jul 24	36.23000 +0.12	36.45	35.86	36.14	413,435
03 Jul 24	36.11000 -0.26	36.52	35.78	36.17	350,449
02 Jul 24	36.37000 -0.90	38.29	36.18	37.43	662,543
01 Jul 24	37.27000 +1.59	37.33	35.58	35.65	962,669
28 Jun 24	35.68000 +1.59	35.87	33.59	34.33	2,346,240
27 Jun 24	34.09000 +1.03	34.23	32.48	32.48	428,764
26 Jun 24	33.06000 +0.63	33.48	32.28	32.29	353,488
25 Jun 24	32.43000 +0.22	32.73	32.00	32.20	407,623
24 Jun 24	32.21000 -0.81	33.16	32.11	32.84	563,724
21 Jun 24	33.02000 -0.06	33.15	32.37	32.94	1,227,867
20 Jun 24	33.08000 -0.47	33.65	33.02	33.02	508,307
18 Jun 24	33.55000 -0.06	33.81	33.09	33.40	495,990
17 Jun 24	33.61000 -0.38	34.08	32.89	33.91	824,846
14 Jun 24	33.99000 -0.22	34.53	33.74	34.19	503,858
13 Jun 24	34.21000 -0.88	35.09	34.00	35.05	479,899
12 Jun 24	35.09000 +0.20	36.98	34.61	35.91	700,459
11 Jun 24	34.89000 +0.68	35.03	33.81	34.05	469,405
10 Jun 24	34.21000 +0.47	34.46	33.22	33.27	579,306
07 Jun 24	33.74000 -0.70	34.58	33.36	34.08	838,581
06 Jun 24	34.44000 +0.52	34.53	33.38	33.83	1,265,156
05 Jun 24	33.92000 +1.33	33.96	32.58	32.89	726,250
04 Jun 24	32.59000 +0.28	32.71	31.82	32.44	1,007,089
03 Jun 24	32.31000 -0.34	33.21	31.90	33.00	996,762
31 May 24	32.65000 +0.12	32.73	31.88	32.64	1,160,772
30 May 24	32.53000 -0.26	33.00	32.23	32.65	631,764
29 May 24	32.79000 -0.26	33.45	32.26	32.41	787,471
28 May 24	33.05000 +0.48	33.71	31.98	32.62	768,017
24 May 24	32.57000 +0.65	32.61	31.45	31.82	848,936
23 May 24	31.92000 -0.15	32.81	31.67	32.31	887,695
22 May 24	32.07000 +1.02	32.45	31.05	31.32	962,153
21 May 24	31.05000 -0.76	31.10	29.05	29.13	2,359,489
20 May 24	31.81000 +1.88	34.45	29.69	30.08	3,921,885
17 May 24	29.93000 +0.15	30.01	29.08	29.95	783,544
16 May 24	29.78000 +0.31	30.39	28.84	29.48	874,769
15 May 24	29.47000 +0.09	30.12	28.93	30.01	1,123,502
14 May 24	29.38000 +1.23	30.37	28.09	28.47	1,656,983
13 May 24	28.15000 -0.06	28.87	27.80	28.48	1,610,876
10 May 24	28.21000 -0.28	29.24	27.57	28.53	1,610,080
09 May 24	28.49000 +1.59	28.56	26.44	27.00	3,011,839
08 May 24	26.90000 -0.19	26.99	25.68	26.74	3,062,290
07 May 24	27.09000 -1.19	28.57	26.88	28.49	2,756,388
06 May 24	28.28000 -0.54	30.20	27.75	28.95	3,153,643
03 May 24	28.82000 -19.33	34.50	27.85	33.99	13,470,229
02 May 24	48.15000 -1.76	51.08	47.90	50.99	1,392,417
01 May 24	49.91000 -0.54	51.72	48.71	50.44	759,987
30 Apr 24	50.45000 -1.58	51.86	50.34	51.57	902,783
29 Apr 24	52.03000 +0.64	52.49	51.39	51.67	608,142
26 Apr 24	51.39000 +0.03	52.96	51.18	51.94	383,181
25 Apr 24	51.36000 -1.12	52.06	50.11	50.97	432,659
24 Apr 24	52.48000 +0.36	52.80	51.49	52.25	367,729
23 Apr 24	52.12000 +0.83	53.96	51.04	51.04	716,898
22 Apr 24	51.29000 +0.31	52.20	50.78	51.56	752,342
19 Apr 24	50.98000 -1.76	52.75	50.30	52.56	574,949
18 Apr 24	52.74000 +0.58	54.40	51.83	52.60	814,687
17 Apr 24	52.16000 -0.79	53.50	52.02	52.62	831,411
16 Apr 24	52.95000 -2.16	53.36	50.71	53.16	2,034,005
15 Apr 24	55.11000 -1.16	56.58	54.60	56.49	541,869
12 Apr 24	56.27000 -0.07	56.58	55.48	55.54	522,573
11 Apr 24	56.34000 +0.50	56.73	55.01	56.16	296,883
10 Apr 24	55.84000 -2.46	56.62	55.06	55.50	344,287
09 Apr 24	58.30000 +1.10	59.04	57.14	57.80	428,956
08 Apr 24	57.20000 +1.30	57.60	55.47	56.12	464,540
05 Apr 24	55.90000 -0.12	56.85	55.54	55.78	423,904
04 Apr 24	56.02000 +0.01	58.11	55.80	57.12	441,992
03 Apr 24	56.01000 -0.61	56.71	55.63	55.69	372,946
02 Apr 24	56.62000 -1.98	57.22	56.00	56.79	320,044
01 Apr 24	58.60000 -1.11	59.85	57.57	59.61	470,299
28 Mar 24	59.71000 -0.36	61.34	58.94	59.79	444,321
27 Mar 24	60.07000 +0.42	62.34	59.39	60.68	655,366
26 Mar 24	59.65000 +0.20	60.79	58.50	60.47	503,469
25 Mar 24	59.45000 -0.85	60.85	59.01	60.55	306,762
22 Mar 24	60.30000 +0.64	61.05	59.15	59.40	418,428
21 Mar 24	59.66000 +2.33	60.99	58.69	58.78	553,270
20 Mar 24	57.33000 +1.72	57.77	55.11	55.44	452,642
19 Mar 24	55.61000 -1.01	56.75	55.21	55.33	514,248
18 Mar 24	56.62000 +0.24	57.10	55.51	56.73	514,451
15 Mar 24	56.38000 +0.02	56.83	54.64	56.00	1,037,593
14 Mar 24	56.36000 +0.01	57.16	55.25	56.80	675,659
13 Mar 24	56.35000 +0.16	56.42	54.64	55.69	1,136,670
12 Mar 24	56.19000 -1.74	58.36	55.85	58.36	530,424
11 Mar 24	57.93000 -0.81	58.69	57.27	57.66	336,136
08 Mar 24	58.74000 -0.22	61.32	58.69	60.06	315,620
07 Mar 24	58.96000 -0.14	59.98	57.55	59.58	548,672
06 Mar 24	59.10000 +0.63	60.12	58.13	59.40	422,333
05 Mar 24	58.47000 -5.61	62.74	57.83	62.52	826,579
04 Mar 24	64.08000 +0.13	64.91	62.73	64.36	489,393
01 Mar 24	63.95000 +2.13	64.25	61.41	61.87	452,480
29 Feb 24	61.82000 +1.38	63.17	61.29	61.73	651,775
28 Feb 24	60.44000 -2.13	62.40	60.41	61.81	505,647
27 Feb 24	62.57000 +1.93	63.00	61.06	61.57	488,431
26 Feb 24	60.64000 -3.19	65.32	59.56	63.77	1,094,761
23 Feb 24	63.83000 -0.82	65.53	63.25	64.75	496,585
22 Feb 24	64.65000 +3.38	64.91	61.20	62.38	839,619
21 Feb 24	61.27000 -3.21	67.33	58.00	62.00	2,489,419
20 Feb 24	64.48000 -0.17	64.84	62.94	63.36	1,449,428
16 Feb 24	64.65000 -0.26	65.40	63.13	64.37	469,288
15 Feb 24	64.91000 +0.63	65.86	63.14	65.25	383,503
14 Feb 24	64.28000 +1.56	64.52	62.43	63.72	330,852
13 Feb 24	62.72000 -2.90	64.14	60.70	61.98	672,053
12 Feb 24	65.62000 -0.37	68.41	65.03	66.12	781,643
09 Feb 24	65.99000 +2.89	66.86	64.07	64.45	659,452
08 Feb 24	63.10000 +2.36	63.41	60.00	60.15	432,611
07 Feb 24	60.74000 +1.09	61.58	59.38	60.84	293,297
06 Feb 24	59.65000 +0.35	60.37	57.80	59.27	470,353
05 Feb 24	59.30000 -2.54	61.18	58.71	61.18	652,424
02 Feb 24	61.84000 -0.16	62.57	60.62	61.25	407,454
01 Feb 24	62.00000 +0.67	62.68	60.46	62.19	561,807
31 Jan 24	61.33000 -3.02	64.37	61.03	63.60	478,953
30 Jan 24	64.35000 -1.79	65.99	63.76	65.99	299,943
29 Jan 24	66.14000 +2.41	66.34	63.32	63.80	366,176
26 Jan 24	63.73000 -1.27	66.42	63.51	65.58	492,992
25 Jan 24	65.00000 +1.20	65.29	63.61	64.87	396,381
24 Jan 24	63.80000 -0.84	65.85	63.19	65.85	427,430
23 Jan 24	64.64000 +1.00	65.40	63.38	64.78	486,170
22 Jan 24	63.64000 +2.98	64.90	61.74	61.88	594,788
19 Jan 24	60.66000 +0.59	61.30	58.89	61.12	603,454
18 Jan 24	60.07000 +0.08	61.47	58.49	60.87	385,345
17 Jan 24	59.99000 -1.59	60.60	58.67	60.56	616,362
16 Jan 24	61.58000 +1.85	61.66	58.09	58.53	512,227
12 Jan 24	59.73000 +1.05	61.03	59.39	60.27	462,522
11 Jan 24	58.68000 -2.02	61.24	57.79	60.90	552,353
10 Jan 24	60.70000 +1.99	60.82	58.52	58.64	676,478
09 Jan 24	58.71000 +0.92	58.85	56.47	56.47	335,176
08 Jan 24	57.79000 +2.04	58.76	55.95	55.95	408,919
05 Jan 24	55.75000 -0.15	57.11	55.06	55.20	456,348
04 Jan 24	55.90000 -0.04	56.81	55.10	56.09	700,514
03 Jan 24	55.94000 -2.87	58.34	55.71	56.78	804,678
02 Jan 24	58.81000 -2.63	62.70	58.37	62.11	739,861
29 Dec 23	61.44000 -1.64	63.75	61.26	62.22	386,679
28 Dec 23	63.08000 -0.21	63.35	62.33	63.01	328,909
27 Dec 23	63.29000 +0.71	63.58	61.56	62.93	455,966
26 Dec 23	62.58000 +0.44	63.05	61.60	62.24	397,304
22 Dec 23	62.14000 -1.55	65.04	60.79	64.00	717,371
21 Dec 23	63.69000 +0.62	66.48	62.62	64.28	725,993
20 Dec 23	63.07000 -2.48	67.67	62.91	65.54	608,474
19 Dec 23	65.55000 +2.25	66.11	63.58	64.18	697,879
18 Dec 23	63.30000 +3.35	63.87	60.02	60.27	963,594
15 Dec 23	59.95000 +0.26	60.18	58.24	60.18	1,108,354
14 Dec 23	59.69000 +1.74	61.94	59.17	59.63	923,644
13 Dec 23	57.95000 +1.08	58.60	55.12	56.84	339,914
12 Dec 23	56.87000 -0.61	58.00	56.20	58.00	291,682
11 Dec 23	57.48000 +1.23	57.71	55.59	56.13	646,577
08 Dec 23	56.25000 +1.50	56.78	53.79	54.15	387,373
07 Dec 23	54.75000 -1.16	56.10	53.97	55.39	592,137
06 Dec 23	55.91000 -0.59	57.87	55.86	57.35	465,580
05 Dec 23	56.50000 -2.05	58.08	55.65	57.57	727,077
04 Dec 23	58.55000 -1.23	60.15	57.55	58.83	590,511
01 Dec 23	59.78000 +2.88	60.14	55.53	57.13	903,506
30 Nov 23	56.90000 -0.87	58.45	56.01	58.22	824,107
29 Nov 23	57.77000 +2.75	58.91	56.36	56.36	734,537
28 Nov 23	55.02000 +0.73	56.20	53.59	54.28	386,607
27 Nov 23	54.29000 +0.12	55.31	53.60	53.63	322,338
24 Nov 23	54.17000 +0.52	54.38	53.07	53.69	166,931
22 Nov 23	53.65000 -0.24	55.00	53.44	54.80	317,532
21 Nov 23	53.89000 -1.46	55.69	52.83	54.67	414,294
20 Nov 23	55.35000 +1.62	56.29	53.64	54.00	653,504
17 Nov 23	53.73000 +1.22	54.67	52.48	53.42	892,154
16 Nov 23	52.51000 -3.36	55.14	51.90	55.14	974,169
15 Nov 23	55.87000 +2.47	56.49	53.13	53.91	1,221,880
14 Nov 23	53.40000 +5.36	53.55	49.72	50.51	955,932
13 Nov 23	48.04000 -1.33	48.91	47.53	48.81	504,129
10 Nov 23	49.37000 +2.17	49.52	46.78	47.15	447,388
09 Nov 23	47.20000 -2.61	50.83	47.12	50.48	659,233
08 Nov 23	49.81000 +0.18	51.10	48.81	49.99	753,326
07 Nov 23	49.63000 +3.16	50.19	46.44	46.92	803,057
06 Nov 23	46.47000 -0.31	47.44	44.11	47.44	937,618
03 Nov 23	46.78000 +4.21	50.50	46.28	50.00	2,100,317
02 Nov 23	42.57000 -0.06	44.04	42.30	43.07	1,880,693
01 Nov 23	42.63000 -0.65	43.31	41.48	43.01	787,510
31 Oct 23	43.28000 +0.48	44.08	42.06	42.95	786,298
30 Oct 23	42.80000 +0.80	43.69	41.97	42.67	437,723
27 Oct 23	42.00000 -1.21	43.59	41.85	43.59	624,776
26 Oct 23	43.21000 -0.19	43.57	41.67	43.50	299,774
25 Oct 23	43.40000 -2.20	45.03	42.52	45.03	463,549
24 Oct 23	45.60000 +0.10	47.35	44.96	46.39	408,365
23 Oct 23	45.50000 +0.45	46.90	43.62	44.51	411,103
20 Oct 23	45.05000 -2.64	47.90	44.81	47.90	673,439
19 Oct 23	47.69000 -1.11	49.33	47.61	49.12	451,057
18 Oct 23	48.80000 -2.06	50.82	48.72	50.10	334,407
17 Oct 23	50.86000 +0.79	51.50	49.09	49.48	350,654
16 Oct 23	50.07000 +1.54	51.18	48.37	48.99	271,038
13 Oct 23	48.53000 -1.96	50.50	47.91	50.49	374,389
12 Oct 23	50.49000 -2.06	53.00	50.03	52.84	295,596
11 Oct 23	52.55000 +1.70	53.29	51.91	52.16	637,124
10 Oct 23	50.85000 +1.60	51.87	49.19	49.19	487,250
09 Oct 23	49.25000 +0.65	49.85	48.14	48.14	560,208
06 Oct 23	48.60000 +0.16	49.75	47.31	47.64	650,332
05 Oct 23	48.44000 +0.38	49.91	47.96	48.21	810,942
04 Oct 23	48.06000 +1.15	48.12	46.06	46.71	787,031
03 Oct 23	46.91000 -2.49	49.07	46.11	48.68	613,855
02 Oct 23	49.40000 -0.48	50.15	49.12	49.70	519,390
29 Sep 23	49.88000 -1.44	53.31	49.65	52.24	795,090
28 Sep 23	51.32000 +3.80	53.14	48.26	48.45	1,409,980
27 Sep 23	47.52000 +0.80	48.16	46.42	46.80	719,404
26 Sep 23	46.72000 -2.53	49.94	46.72	48.68	852,968
25 Sep 23	49.25000 -0.35	49.97	48.76	49.06	971,273
22 Sep 23	49.60000 +0.80	49.90	48.51	48.91	914,620
21 Sep 23	48.80000 -1.39	49.35	47.50	49.35	995,233
20 Sep 23	50.19000 +0.81	51.23	49.33	49.59	464,696
19 Sep 23	49.38000 -0.78	50.12	48.86	49.91	554,304
18 Sep 23	50.16000 +0.52	50.64	49.13	49.31	387,668
15 Sep 23	49.64000 -0.67	50.35	49.12	50.11	676,330
14 Sep 23	50.31000 +0.82	50.33	49.56	49.95	546,706
13 Sep 23	49.49000 -1.10	50.65	48.99	50.02	505,131
12 Sep 23	50.59000 -0.05	51.23	49.19	50.01	456,541
11 Sep 23	50.64000 +0.34	51.07	49.92	50.64	259,863
08 Sep 23	50.30000 -0.85	51.47	49.90	51.01	461,994
07 Sep 23	51.15000 -0.96	51.46	50.53	50.81	463,596
06 Sep 23	52.11000 -0.77	52.87	51.52	52.64	445,102
05 Sep 23	52.88000 +0.07	52.95	52.02	52.37	300,868
01 Sep 23	52.81000 -0.73	54.44	52.33	54.16	541,070
31 Aug 23	53.54000 +1.19	53.95	52.30	52.43	698,133
30 Aug 23	52.35000 +2.32	52.54	49.58	50.03	746,222
29 Aug 23	50.03000 +1.83	50.70	47.80	47.94	410,860
28 Aug 23	48.20000 +0.78	48.70	47.29	48.06	257,988
25 Aug 23	47.42000 +1.10	48.25	46.39	46.56	426,138
24 Aug 23	46.32000 -0.63	47.20	45.63	47.20	420,408
23 Aug 23	46.95000 +2.10	47.32	44.55	45.10	460,806
22 Aug 23	44.85000 -0.90	46.46	44.47	46.46	308,943
21 Aug 23	45.75000 -0.68	47.30	44.95	46.49	531,254
18 Aug 23	46.43000 +1.08	46.98	44.14	44.42	577,252
17 Aug 23	45.35000 -1.15	46.20	44.81	46.20	494,478
16 Aug 23	46.50000 +0.15	46.62	45.54	46.30	357,389
15 Aug 23	46.35000 +0.02	47.79	45.50	46.05	506,012
14 Aug 23	46.33000 +1.36	46.61	44.29	44.55	410,354
11 Aug 23	44.97000 -0.28	45.72	44.48	44.62	425,752
10 Aug 23	45.25000 +0.92	45.31	43.83	45.06	1,146,493
09 Aug 23	44.33000 -2.34	46.48	43.89	46.18	944,169
08 Aug 23	46.67000 -1.03	47.32	45.58	46.36	781,670
07 Aug 23	47.70000 +0.89	48.05	45.94	46.62	612,679
04 Aug 23	46.81000 -6.57	49.38	44.58	48.37	2,311,786
03 Aug 23	53.38000 +0.68	53.74	52.32	52.61	744,400
02 Aug 23	52.70000 -3.43	55.33	51.53	55.33	537,879
01 Aug 23	56.13000 -1.01	56.51	55.49	56.32	401,271
31 Jul 23	57.14000 +1.46	57.84	56.12	56.12	479,011
28 Jul 23	55.68000 +0.65	56.97	55.24	56.23	296,750
27 Jul 23	55.03000 -1.37	58.67	54.51	57.52	598,147
26 Jul 23	56.40000 +2.65	56.58	53.21	53.21	699,211
25 Jul 23	53.75000 +2.25	54.65	51.68	51.68	483,386
24 Jul 23	51.50000 -2.65	54.63	51.27	54.33	640,390
21 Jul 23	54.15000 +1.45	54.42	52.68	53.35	625,202
20 Jul 23	52.70000 -3.08	56.14	52.58	55.07	651,365
19 Jul 23	55.78000 +0.56	56.57	55.19	55.66	579,664
18 Jul 23	55.22000 -0.93	56.61	54.85	56.35	833,142
17 Jul 23	56.15000 +0.51	56.74	54.64	55.48	595,940
14 Jul 23	55.64500 +0.53	56.69	54.76	55.01	1,055,482
13 Jul 23	55.11000 +3.29	55.80	52.04	52.49	984,167
12 Jul 23	51.82000 +2.40	52.25	49.77	50.60	797,486
11 Jul 23	49.42000 +0.15	50.31	48.78	49.58	760,806
10 Jul 23	49.27000 +1.78	49.31	46.53	47.13	506,721
07 Jul 23	47.49000 +0.19	47.97	47.03	47.03	538,167
06 Jul 23	47.30000 +0.65	48.12	45.75	46.55	861,876
05 Jul 23	46.65000 +0.29	46.78	44.80	45.93	431,331
03 Jul 23	46.36000 +0.20	47.15	45.61	46.16	314,469
30 Jun 23	46.16000 -0.78	48.02	45.89	47.51	742,555
29 Jun 23	46.94000 -0.10	47.66	46.05	46.95	552,353
28 Jun 23	47.04000 +0.65	48.46	45.90	46.54	591,930
27 Jun 23	46.39000 +2.35	46.66	44.19	44.80	708,282
26 Jun 23	44.04000 -0.24	45.53	43.83	44.24	694,051
23 Jun 23	44.28000 -1.64	45.41	44.18	44.98	953,504
22 Jun 23	45.92000 -1.14	47.45	45.77	47.02	580,509
21 Jun 23	47.05500 -1.35	48.09	46.01	47.89	740,401
20 Jun 23	48.41000 -1.95	51.08	48.02	51.00	582,469
16 Jun 23	50.36000 -1.39	52.77	50.19	52.77	1,202,353
15 Jun 23	51.75000 -0.09	52.38	50.10	50.84	656,963
14 Jun 23	51.84000 -0.26	52.99	51.15	52.35	666,774
13 Jun 23	52.10000 +2.76	52.46	49.39	50.00	948,527
12 Jun 23	49.34000 +1.78	49.47	47.50	47.56	588,987
09 Jun 23	47.56000 -0.60	49.99	47.43	48.93	612,446
08 Jun 23	48.16000 +0.77	48.33	46.25	47.12	452,834
07 Jun 23	47.39000 -0.22	49.51	47.32	47.79	817,496
06 Jun 23	47.61000 +3.79	48.21	43.52	43.52	1,581,369
05 Jun 23	43.82000 +0.46	44.63	42.45	42.87	589,457
02 Jun 23	43.36000 +0.22	44.81	42.88	44.04	641,185
01 Jun 23	43.14000 -0.17	43.87	42.20	42.82	582,534
31 May 23	43.31000 -0.17	43.59	41.94	43.30	1,412,182
30 May 23	43.48000 -0.08	45.50	42.82	44.37	705,299
26 May 23	43.56000 +0.93	44.29	42.53	42.63	516,921
25 May 23	42.63000 -2.47	46.69	42.50	45.67	820,437
24 May 23	45.10000 -0.16	45.62	43.94	44.61	533,862
23 May 23	45.26000 -0.95	46.31	45.17	45.71	1,071,423
22 May 23	46.21000 +2.31	46.80	43.37	43.99	974,002
19 May 23	43.90500 -0.40	44.60	43.37	44.48	667,519
18 May 23	44.30000 +0.28	45.25	43.45	44.02	515,965
17 May 23	44.02000 +0.56	44.20	42.20	43.82	711,715
16 May 23	43.46000 -0.10	43.58	42.55	43.08	541,251
15 May 23	43.56000 +2.00	43.92	41.35	41.49	598,390
12 May 23	41.56000 -0.45	42.34	41.25	42.02	594,674
11 May 23	42.01500 -0.42	42.54	40.65	42.16	822,599
10 May 23	42.44000 +1.60	43.22	41.30	41.59	1,045,560
09 May 23	40.84000 +0.50	40.99	39.82	39.82	578,934
08 May 23	40.34000 +0.86	40.94	39.32	39.81	892,701
05 May 23	39.48000 +0.94	41.13	38.81	39.44	2,306,301
04 May 23	38.53500 -3.92	43.00	37.23	42.94	3,286,133
03 May 23	42.45500 -5.86	42.78	37.00	37.00	6,738,223
02 May 23	48.32000 -1.83	49.74	47.72	49.74	1,609,093
01 May 23	50.15000 +0.89	50.24	48.27	48.85	1,066,985
28 Apr 23	49.26000 -0.78	49.87	48.30	49.50	810,548
27 Apr 23	50.04000 -0.99	51.80	49.91	51.79	634,843
26 Apr 23	51.03000 +0.84	52.64	50.69	51.34	783,155
25 Apr 23	50.19000 -1.56	51.96	50.04	51.27	911,278
24 Apr 23	51.75000 -0.99	52.95	50.84	52.32	563,955
21 Apr 23	52.74000 +0.38	53.27	51.90	52.28	653,489
20 Apr 23	52.36000 -1.03	54.45	51.86	52.75	673,423
19 Apr 23	53.39000 -0.50	53.81	51.91	53.20	565,945
18 Apr 23	53.89000 +0.05	54.92	53.45	54.57	642,231
17 Apr 23	53.84000 +1.78	53.94	51.79	52.22	688,166
14 Apr 23	52.06000 +0.46	52.36	50.53	51.35	808,994
13 Apr 23	51.60000 -0.33	53.72	51.46	53.03	906,890
12 Apr 23	51.93000 -0.69	54.02	51.34	53.48	1,051,297
11 Apr 23	52.62000 +0.99	52.80	50.85	51.60	799,095
10 Apr 23	51.63000 -0.76	51.91	49.53	51.64	817,373
06 Apr 23	52.39000 -1.22	53.53	51.77	53.51	1,030,727
05 Apr 23	53.61000 -4.38	57.21	49.76	57.21	2,286,206
04 Apr 23	57.99000 -0.92	59.50	57.47	59.50	863,731
03 Apr 23	58.91000 -1.97	59.75	56.77	59.55	1,028,766
31 Mar 23	60.88000 +2.08	62.60	59.09	59.36	646,296
30 Mar 23	58.80000 +0.71	59.87	57.93	59.22	519,997
29 Mar 23	58.09000 +0.94	58.92	56.65	58.25	799,687
28 Mar 23	57.15000 -2.75	59.96	57.10	59.55	671,908
27 Mar 23	59.90000 -1.79	62.61	59.82	61.99	583,249
24 Mar 23	61.69000 -3.23	65.02	60.85	64.59	491,937
23 Mar 23	64.92000 +2.65	66.15	63.24	63.33	550,300
22 Mar 23	62.27000 -2.97	65.30	62.15	64.88	313,866
21 Mar 23	65.24000 +3.09	65.90	62.69	63.18	540,469
20 Mar 23	62.15000 +1.06	62.32	59.35	60.89	417,482
17 Mar 23	61.09000 +1.05	61.70	58.77	59.52	709,052
16 Mar 23	60.04000 -0.63	61.55	58.71	59.81	553,266
15 Mar 23	60.67000 +1.42	60.82	57.96	58.41	436,745
14 Mar 23	59.24500 +1.63	60.93	57.59	59.28	432,152
13 Mar 23	57.61000 +0.58	59.92	54.65	56.17	646,219
10 Mar 23	57.03000 -3.10	59.00	55.04	58.88	865,172
09 Mar 23	60.13000 -3.47	64.47	59.87	64.24	395,186
08 Mar 23	63.60000 -1.83	65.48	63.08	65.45	508,944
07 Mar 23	65.43000 -0.16	67.42	64.77	66.00	525,678
06 Mar 23	65.59000 -0.78	66.50	64.75	66.37	408,336
03 Mar 23	66.37000 +2.86	66.46	63.01	64.37	654,903
02 Mar 23	63.51000 +2.63	63.81	60.21	61.13	428,809
01 Mar 23	60.88000 -0.10	62.03	60.48	61.28	324,545
28 Feb 23	60.98000 -0.67	63.56	60.74	61.66	373,627
27 Feb 23	61.65000 -0.65	64.20	61.15	63.46	467,711
24 Feb 23	62.30000 -1.83	63.63	60.39	62.17	722,985
23 Feb 23	64.13000 +0.73	64.84	61.68	64.84	794,851
22 Feb 23	63.40000 +4.77	68.30	61.64	64.47	2,121,700
21 Feb 23	58.63000 -2.36	60.13	57.79	59.13	847,199
17 Feb 23	60.99000 -1.31	62.07	60.37	62.01	623,264
16 Feb 23	62.30000 -2.51	63.84	61.08	62.87	438,380
15 Feb 23	64.81000 +2.86	65.09	60.79	61.13	388,723
14 Feb 23	61.95000 +1.00	64.48	58.43	59.66	570,213
13 Feb 23	60.95000 +0.02	62.25	59.21	59.46	699,552
10 Feb 23	60.93000 -0.52	61.26	59.81	60.08	616,733
09 Feb 23	61.45000 -0.63	64.86	61.14	63.35	598,645
08 Feb 23	62.08000 -1.97	64.99	61.70	64.56	423,802
07 Feb 23	64.05000 +1.85	64.19	59.79	61.87	493,653
06 Feb 23	62.20000 -2.02	64.68	61.96	62.96	527,998
03 Feb 23	64.22000 -6.68	71.16	64.07	67.58	860,104
02 Feb 23	70.90000 +6.55	74.07	67.54	67.54	1,718,407
01 Feb 23	64.35000 +0.38	64.66	60.08	63.68	1,287,804
31 Jan 23	63.97000 +0.87	64.85	62.93	63.43	447,629
30 Jan 23	63.10000 -2.53	65.19	62.26	64.13	298,850
27 Jan 23	65.63000 +1.01	66.08	62.86	64.74	562,343
26 Jan 23	64.62000 +0.85	66.50	62.11	65.59	551,403
25 Jan 23	63.77000 +0.35	64.37	58.03	60.82	563,274
24 Jan 23	63.42000 +0.50	64.88	61.86	62.30	477,941
23 Jan 23	62.92000 +2.85	63.07	59.31	60.20	358,260
20 Jan 23	60.07000 +1.31	62.20	59.18	59.98	420,969
19 Jan 23	58.76000 -3.47	62.52	58.71	61.24	502,311
18 Jan 23	62.23000 +2.75	63.72	59.56	61.86	913,804
17 Jan 23	59.48000 +1.66	59.67	56.43	57.36	712,245
13 Jan 23	57.82000 -1.50	58.65	56.05	58.06	612,972
12 Jan 23	59.32000 -0.17	60.53	58.15	59.91	653,195
11 Jan 23	59.49000 +4.90	59.84	54.35	55.00	750,568
10 Jan 23	54.59000 +1.76	55.03	51.42	52.49	412,047
09 Jan 23	52.83000 +1.17	54.03	51.43	52.45	901,592
06 Jan 23	51.66000 -1.54	53.84	51.18	53.59	495,346
05 Jan 23	53.20000 -3.28	55.65	52.33	55.06	463,301
04 Jan 23	56.48000 -1.45	59.46	55.63	59.29	434,196
03 Jan 23	57.93000 +1.47	58.84	54.91	57.79	857,089
30 Dec 22	56.46000 +0.36	57.10	54.27	54.27	411,136
29 Dec 22	56.10000 +4.35	57.47	52.01	52.76	652,508
28 Dec 22	51.75000 -1.75	54.36	51.51	53.36	321,720
27 Dec 22	53.50000 -2.48	55.84	52.54	55.84	468,674
23 Dec 22	55.98000 -1.12	56.51	54.57	56.50	225,509
22 Dec 22	57.10000 -0.61	57.91	55.61	56.38	437,667
21 Dec 22	57.71000 +0.85	58.50	55.26	57.24	481,749
20 Dec 22	56.86000 +0.85	58.12	54.33	55.06	443,579
19 Dec 22	56.01000 -3.28	59.56	54.97	58.84	870,777
16 Dec 22	59.29000 +0.12	62.33	57.56	58.47	1,160,095
15 Dec 22	59.17000 -5.11	62.13	56.83	62.00	1,042,244
14 Dec 22	64.28000 -1.01	66.45	62.80	64.99	822,832
13 Dec 22	65.29000 +3.97	67.91	62.42	66.53	820,157
12 Dec 22	61.32000 +2.15	63.24	58.57	59.08	554,620
09 Dec 22	59.17000 -0.04	59.99	57.27	59.06	385,925
08 Dec 22	59.21000 +3.13	61.03	55.85	56.86	521,776
07 Dec 22	56.08000 -1.81	59.99	55.69	57.33	387,891
06 Dec 22	57.89000 -2.19	60.55	57.06	59.61	526,710
05 Dec 22	60.08000 -1.94	62.47	59.02	61.57	556,771
02 Dec 22	62.02000 +2.42	62.18	55.71	58.31	564,909
01 Dec 22	59.60000 +0.30	60.76	56.93	59.94	439,992
30 Nov 22	59.30000 +4.14	59.84	54.90	55.53	783,430
29 Nov 22	55.16000 -2.70	60.13	52.67	57.97	564,147
28 Nov 22	57.86000 -1.77	60.38	57.61	58.78	670,366
25 Nov 22	59.63000 -0.85	60.18	58.11	59.91	228,702
23 Nov 22	60.48000 -0.15	61.55	59.55	60.20	406,298
22 Nov 22	60.63000 +0.46	61.06	58.10	60.00	427,969
21 Nov 22	60.17000 +0.92	60.75	57.35	57.73	481,232
18 Nov 22	59.25000 -3.05	64.52	58.82	64.52	460,315
17 Nov 22	62.30000 +0.19	63.27	59.00	61.00	430,275
16 Nov 22	62.11000 -5.43	66.49	61.02	66.49	717,680
15 Nov 22	67.54000 +1.75	68.79	63.90	68.28	498,427
14 Nov 22	65.79000 -3.18	67.71	64.47	67.71	605,767
11 Nov 22	68.97000 +4.67	69.62	61.37	63.90	1,022,801
10 Nov 22	64.30000 +10.30	65.80	59.53	60.00	937,570
09 Nov 22	54.00000 +0.92	54.45	50.92	51.94	598,676
08 Nov 22	53.08000 -1.11	53.91	49.04	52.08	572,795
14 Oct 22	54.19000 -1.21	57.66	52.79	56.61	355,649
13 Oct 22	55.40000 +3.47	56.09	47.52	48.93	721,097
12 Oct 22	51.93000 -3.24	55.31	51.74	55.06	925,925
11 Oct 22	55.17000 -0.17	57.81	52.26	54.58	770,195
10 Oct 22	55.34000 -6.64	61.79	53.70	61.79	609,559
07 Oct 22	61.98000 -7.15	67.32	60.95	67.32	371,732
06 Oct 22	69.13000 +1.67	69.45	67.11	67.50	461,049
05 Oct 22	67.46000 -1.03	68.50	65.50	66.43	470,202
04 Oct 22	68.49000 +5.04	69.38	65.64	66.13	459,266
03 Oct 22	63.45000 +2.77	63.95	60.09	60.68	276,514
30 Sep 22	60.68000 +0.59	64.34	59.05	59.65	439,222
29 Sep 22	60.09000 -3.12	61.71	58.21	60.96	489,123
28 Sep 22	63.21000 +3.02	63.81	59.66	59.99	250,090
27 Sep 22	60.19000 +1.57	61.74	58.17	60.25	313,037
26 Sep 22	58.62000 +0.76	61.79	57.21	57.51	509,320
23 Sep 22	57.86000 -1.91	59.65	57.04	58.65	409,135
22 Sep 22	59.77000 -5.71	65.23	58.06	64.76	432,010
21 Sep 22	65.48000 -0.60	69.36	65.36	66.64	379,378
20 Sep 22	66.08000 -1.33	67.61	65.25	66.34	491,308
19 Sep 22	67.41000 +2.25	67.50	64.24	64.24	406,643
16 Sep 22	65.16000 -1.31	67.10	63.59	64.62	715,381
15 Sep 22	66.47000 +4.35	66.64	60.15	60.33	501,595
14 Sep 22	62.12000 +0.18	62.49	60.19	61.98	392,677
13 Sep 22	61.94000 -6.21	64.30	61.57	63.35	366,063
12 Sep 22	68.15000 +1.86	69.55	65.02	66.29	559,449
09 Sep 22	66.29000 +4.98	66.88	62.30	62.70	448,232
08 Sep 22	61.31000 +1.63	61.38	57.35	58.24	264,758
07 Sep 22	59.68000 +2.82	59.90	56.53	57.03	304,538
06 Sep 22	56.86000 +0.25	57.45	54.43	56.39	283,711
02 Sep 22	56.61000 -0.92	60.37	55.84	59.39	469,417
01 Sep 22	57.53000 -2.51	58.05	55.26	58.05	491,842
31 Aug 22	60.04000 +1.53	61.97	58.26	59.55	402,978
30 Aug 22	58.51000 +1.00	59.61	56.44	58.45	343,823
29 Aug 22	57.51000 -2.48	60.71	57.42	58.50	329,832
26 Aug 22	59.99000 -2.95	64.38	58.84	63.09	335,009
25 Aug 22	62.94000 +1.57	63.09	60.94	62.14	194,677
24 Aug 22	61.37000 +1.45	62.94	59.90	60.84	225,767
23 Aug 22	59.92000 +0.26	62.25	59.75	60.08	250,472
22 Aug 22	59.66000 -0.68	60.04	58.02	59.08	302,657
19 Aug 22	60.34000 -2.52	61.92	60.28	60.98	511,559
18 Aug 22	62.86000 +1.63	63.65	60.01	60.65	279,004
17 Aug 22	61.23000 -2.77	62.78	60.49	61.95	258,012
16 Aug 22	64.00000 -0.94	64.35	61.71	64.22	369,736
15 Aug 22	64.94000 -1.24	67.29	64.33	65.53	316,861
12 Aug 22	66.18000 +1.64	66.50	63.42	64.80	236,436
11 Aug 22	64.54000 -2.26	68.38	63.89	67.76	597,905
10 Aug 22	66.80000 +3.56	66.96	64.27	66.72	451,054
09 Aug 22	63.24000 -1.02	63.73	60.79	62.41	382,210
08 Aug 22	64.26000 +2.89	66.31	61.06	61.65	674,728
05 Aug 22	61.37000 +3.10	61.52	56.24	56.70	511,999
04 Aug 22	58.27000 -0.64	59.28	56.33	58.02	473,090
03 Aug 22	58.91000 +6.91	59.53	52.87	55.97	1,175,986
02 Aug 22	52.00000 +0.07	52.61	49.98	50.60	902,788
01 Aug 22	51.93000 -0.17	55.55	49.90	51.37	566,039
29 Jul 22	52.10000 +0.51	54.27	51.64	51.73	652,434
28 Jul 22	51.59000 -1.06	54.42	50.58	52.12	695,249
27 Jul 22	52.65000 +3.36	53.31	49.96	50.33	502,618
26 Jul 22	49.29000 -4.95	53.84	48.57	53.78	740,153
25 Jul 22	54.24000 -0.12	54.64	51.93	54.10	367,245
22 Jul 22	54.36000 -5.38	60.43	53.71	59.06	668,944
21 Jul 22	59.74000 +1.67	60.49	57.36	57.88	393,030
20 Jul 22	58.07000 +4.14	59.10	54.47	54.47	503,993
19 Jul 22	53.93000 -1.52	56.81	52.74	56.81	607,566
18 Jul 22	55.45000 -0.60	58.92	55.32	57.40	404,301
15 Jul 22	56.05000 +1.58	56.49	53.33	56.13	639,674
14 Jul 22	54.47000 -3.80	56.92	50.57	56.77	617,530
13 Jul 22	58.27000 -0.65	60.86	55.45	56.71	221,205
12 Jul 22	58.92000 -3.41	64.74	57.45	62.45	369,586
11 Jul 22	62.33000 -2.70	64.31	61.21	63.43	264,534
08 Jul 22	65.03000 +0.15	66.35	62.06	62.93	271,224
07 Jul 22	64.88000 +2.45	65.24	62.00	62.00	327,423
06 Jul 22	62.43000 -0.69	65.62	60.03	63.98	388,560
05 Jul 22	63.12000 +4.84	63.13	55.70	57.68	389,000
01 Jul 22	58.28000 +0.21	60.15	56.80	57.89	479,421
30 Jun 22	58.07000 -0.78	59.12	54.26	57.57	680,221
29 Jun 22	58.85000 -0.29	61.25	57.27	59.02	473,131
28 Jun 22	59.14000 -3.80	63.78	57.61	62.49	473,218
27 Jun 22	62.94000 -6.69	70.42	62.00	69.63	858,526
24 Jun 22	69.63000 +8.54	69.80	61.29	61.87	1,632,010
23 Jun 22	61.09000 +4.61	61.81	55.91	57.04	579,803
22 Jun 22	56.48000 +1.90	58.43	52.53	53.49	505,721
21 Jun 22	54.58000 +2.25	55.99	52.69	52.69	440,017
17 Jun 22	52.33000 +4.23	53.68	49.08	49.13	1,035,607
16 Jun 22	48.10000 -2.71	49.61	46.31	48.19	515,022
15 Jun 22	50.81000 +3.83	52.42	47.19	48.04	542,385
14 Jun 22	46.98000 +1.60	48.33	44.37	46.00	457,632
13 Jun 22	45.38000 -5.56	48.53	44.75	48.02	700,596
10 Jun 22	50.94000 -2.43	52.63	49.48	51.81	485,959
09 Jun 22	53.37000 -3.31	56.82	53.02	55.74	454,916
08 Jun 22	56.68000 -2.15	59.90	55.46	58.32	508,753
07 Jun 22	58.83000 +4.55	59.36	52.38	53.30	541,353
06 Jun 22	54.28000 +0.39	56.48	52.74	55.58	351,690
03 Jun 22	53.89000 -5.25	58.84	53.65	57.51	680,350
02 Jun 22	59.14000 +7.46	59.34	51.00	51.14	1,133,393
01 Jun 22	51.68000 +0.75	54.14	50.78	51.73	627,211
31 May 22	50.93000 -2.29	53.97	50.33	52.84	883,917
27 May 22	53.22000 +5.58	53.80	48.33	48.33	875,786
26 May 22	47.64000 +4.42	48.03	42.21	42.43	813,908
25 May 22	43.22000 +3.20	43.80	39.29	39.29	534,522
24 May 22	40.02000 -7.72	45.80	38.70	45.80	1,268,741
23 May 22	47.74000 +0.53	47.78	44.10	47.14	626,131
20 May 22	47.21000 -0.86	50.26	44.90	49.35	789,626
19 May 22	48.07000 +6.65	50.82	41.33	41.76	1,582,545
18 May 22	41.42000 -2.65	44.65	40.46	42.64	632,815
17 May 22	44.07000 +0.46	46.70	40.49	44.76	1,148,080
16 May 22	43.61000 -6.66	50.56	43.01	49.87	950,898
13 May 22	50.27000 +7.74	50.73	43.27	43.27	1,402,285
12 May 22	42.53000 +1.99	44.77	38.39	38.87	1,189,558
11 May 22	40.54000 -6.93	47.64	40.03	46.21	1,140,822
10 May 22	47.47000 +1.61	49.69	43.50	47.64	1,035,041
09 May 22	45.86000 -5.97	50.75	45.48	50.08	617,154
06 May 22	51.83000 -3.64	54.65	50.15	54.53	742,234
05 May 22	55.47000 -2.74	58.50	53.12	57.19	901,331
04 May 22	58.21000 -4.40	59.66	46.84	58.98	2,347,049
03 May 22	62.61000 -1.55	65.71	61.49	62.33	839,793
02 May 22	64.16000 +2.88	64.47	60.31	62.12	508,635
29 Apr 22	61.28000 -2.39	65.79	61.18	62.58	448,054
28 Apr 22	63.67000 +2.99	64.44	59.21	62.16	325,440
27 Apr 22	60.68000 -0.11	63.17	58.76	61.26	412,552
26 Apr 22	60.79000 -4.52	64.18	60.51	64.15	416,725
25 Apr 22	65.31000 +3.00	65.58	60.87	61.88	458,765
22 Apr 22	62.31000 -1.69	65.96	61.93	63.85	296,193
21 Apr 22	64.00000 -4.00	70.40	63.20	68.90	436,468
20 Apr 22	68.00000 -5.23	74.04	67.13	74.04	298,360
19 Apr 22	73.23000 +3.32	73.50	68.59	70.49	334,064
18 Apr 22	69.91000 -2.25	72.00	67.82	72.00	291,725
14 Apr 22	72.16000 -3.52	75.37	71.31	75.37	352,668
13 Apr 22	75.68000 +1.53	77.14	72.07	73.64	294,474
12 Apr 22	74.15000 +1.95	76.99	73.10	74.09	420,456
11 Apr 22	72.20000 -0.20	73.66	69.51	71.08	363,537
08 Apr 22	72.40000 -3.06	75.00	71.86	74.55	312,638
07 Apr 22	75.46000 -1.45	79.06	73.80	76.16	403,157
06 Apr 22	76.91000 -2.73	78.93	75.00	76.67	565,346
05 Apr 22	79.64000 -3.83	85.99	78.60	85.20	622,748
04 Apr 22	83.47000 +0.60	85.74	82.32	83.35	478,154
01 Apr 22	82.87000 +2.75	84.48	79.92	79.92	468,321
31 Mar 22	80.12000 +0.40	82.25	79.24	79.76	388,917
30 Mar 22	79.72000 -2.54	82.99	79.29	81.51	390,941
29 Mar 22	82.26000 +4.14	82.84	78.06	79.66	311,352
28 Mar 22	78.12000 +0.39	79.19	74.22	77.47	480,291
25 Mar 22	77.73000 -3.56	81.82	75.67	81.44	481,755
24 Mar 22	81.29000 +1.04	81.86	77.27	80.22	469,191
23 Mar 22	80.25000 +2.08	83.82	75.70	76.67	712,055
22 Mar 22	78.17000 +2.42	79.00	74.96	75.52	481,425
21 Mar 22	75.75000 -2.74	78.48	73.57	77.17	488,221
18 Mar 22	78.49000 +5.04	79.15	72.27	73.62	947,560
17 Mar 22	73.45000 +3.43	74.11	66.77	69.31	974,243
16 Mar 22	70.02000 +9.06	70.12	62.61	62.61	843,867
15 Mar 22	60.96000 +2.35	61.03	57.56	58.82	428,156
14 Mar 22	58.61000 -3.61	63.72	57.11	62.00	652,923
11 Mar 22	62.22000 -4.26	68.08	61.44	67.51	411,861
10 Mar 22	66.48000 +1.03	67.61	59.52	63.59	558,829
09 Mar 22	65.45000 +7.19	65.69	60.38	61.17	735,077
08 Mar 22	58.26000 +2.23	60.02	53.90	55.19	922,122
07 Mar 22	56.03000 -3.30	61.15	55.95	59.88	753,207
04 Mar 22	59.33000 -4.46	66.40	58.76	63.60	648,748
03 Mar 22	63.79000 -4.40	68.49	62.89	68.49	487,956
02 Mar 22	68.19000 +0.42	69.20	64.42	68.44	444,687
01 Mar 22	67.77000 +2.66	69.80	65.05	65.11	1,101,345
28 Feb 22	65.11000 +0.75	65.94	62.82	63.88	516,803
25 Feb 22	64.36000 +2.22	64.44	59.36	62.27	683,174
24 Feb 22	62.14000 +8.65	62.79	48.79	50.85	1,062,422
23 Feb 22	53.49000 +0.44	57.24	51.49	55.70	1,279,884
22 Feb 22	53.05000 +0.35	56.29	51.25	51.52	1,350,004
18 Feb 22	52.70000 -5.55	59.30	52.29	58.26	1,641,749
17 Feb 22	58.25000 -9.76	67.83	57.81	66.86	1,240,690
16 Feb 22	68.01000 -4.15	71.87	65.44	71.04	498,107
15 Feb 22	72.16000 +2.03	73.54	69.24	72.36	451,972
14 Feb 22	70.13000 -1.33	73.49	69.47	71.37	518,391
11 Feb 22	71.46000 -3.69	78.40	70.52	75.31	400,126
10 Feb 22	75.15000 -0.17	79.31	72.00	73.17	1,003,470
09 Feb 22	75.32000 +3.68	75.65	72.72	73.00	641,167
08 Feb 22	71.64000 +1.96	72.08	67.22	68.79	467,794
07 Feb 22	69.68000 +2.33	71.48	67.00	67.20	802,342
04 Feb 22	67.35000 +6.39	69.56	60.91	61.84	807,412
03 Feb 22	60.96000 -6.06	66.34	60.63	63.65	924,654
02 Feb 22	67.02000 -2.63	70.53	65.74	69.82	416,224
01 Feb 22	69.65000 +0.80	70.76	65.59	69.43	555,215
31 Jan 22	68.85000 +5.63	69.12	63.72	63.72	628,809
28 Jan 22	63.22000 +5.98	63.46	55.17	57.97	728,787
27 Jan 22	57.24000 -1.51	61.64	56.74	59.55	747,255
26 Jan 22	58.75000 -1.79	65.51	57.67	63.49	718,186
25 Jan 22	60.54000 -3.62	63.62	58.33	62.50	859,490
24 Jan 22	64.16000 +4.15	65.00	54.20	57.12	1,151,869
21 Jan 22	60.01000 -0.95	64.14	58.78	59.98	1,325,091
20 Jan 22	60.96000 -3.32	67.06	60.71	65.35	815,771
19 Jan 22	64.28000 -1.97	68.99	63.88	66.49	480,216
18 Jan 22	66.25000 -0.90	70.13	64.08	65.24	492,475
14 Jan 22	67.15000 -0.08	68.98	65.11	65.70	1,009,781
13 Jan 22	67.23000 -7.34	74.80	66.37	74.72	976,857
12 Jan 22	74.57000 -3.29	81.61	74.39	79.20	468,935
11 Jan 22	77.86000 +2.59	79.60	73.55	75.06	654,824
10 Jan 22	75.27000 +0.29	75.40	70.00	72.00	484,984
07 Jan 22	74.98000 +0.69	78.49	72.76	73.59	926,228
06 Jan 22	74.29000 +0.89	74.74	68.67	71.01	1,103,042
05 Jan 22	73.40000 -7.05	79.88	72.98	78.73	551,288
04 Jan 22	80.45000 -6.61	87.54	75.30	87.54	1,066,241
03 Jan 22	87.06000 -3.63	91.14	83.46	90.92	582,600
31 Dec 21	90.69000 -2.78	94.27	90.18	92.95	434,808
30 Dec 21	93.47000 +3.12	96.05	89.13	90.36	335,750
29 Dec 21	90.35000 -0.98	92.18	88.10	91.34	310,011
28 Dec 21	91.33000 -5.56	96.98	90.68	96.98	288,832
27 Dec 21	96.89000 +2.19	98.71	95.53	95.53	320,430
23 Dec 21	94.70000 -0.29	95.63	92.77	95.22	147,741
22 Dec 21	94.99000 +1.17	96.95	91.61	92.53	311,637
21 Dec 21	93.82000 +5.92	94.33	87.25	89.92	448,072
20 Dec 21	87.90000 -0.40	89.91	82.31	85.35	556,853
17 Dec 21	88.30000 +6.26	89.44	79.13	81.04	1,003,985
16 Dec 21	82.04000 -13.25	96.39	79.08	96.39	990,806
15 Dec 21	95.29000 +5.52	96.29	86.45	89.91	606,173
14 Dec 21	89.77000 -4.17	92.61	85.63	90.48	907,210
13 Dec 21	93.94000 -0.41	97.53	92.35	94.50	414,657
10 Dec 21	94.35000 -2.91	100.68	93.53	97.77	379,980
09 Dec 21	97.26000 -9.44	107.14	96.15	105.74	488,518
08 Dec 21	106.70000 +2.26	107.85	100.43	105.27	392,928
07 Dec 21	104.44000 +9.63	106.20	98.11	99.77	491,461
06 Dec 21	94.81000 -2.37	97.35	89.68	94.16	598,757
03 Dec 21	97.18000 -5.30	106.21	92.21	103.12	1,136,099
02 Dec 21	102.48000 +7.81	102.62	93.38	93.50	608,929
01 Dec 21	94.67000 -17.01	114.00	94.36	113.38	800,893
30 Nov 21	111.68000 -2.33	117.07	107.82	113.96	583,894
29 Nov 21	114.01000 +2.73	116.73	110.68	113.43	346,531
26 Nov 21	111.28000 +0.38	113.56	107.88	107.93	292,486
24 Nov 21	110.90000 +1.91	111.46	103.21	105.87	452,000
23 Nov 21	108.99000 -0.52	113.17	105.54	109.81	454,873
22 Nov 21	109.51000 -19.72	128.29	109.25	127.86	732,414
19 Nov 21	129.23000 -3.75	139.75	128.92	134.49	336,189
18 Nov 21	132.98000 +1.81	133.35	127.03	132.14	222,508
17 Nov 21	131.17000 -1.46	133.60	129.10	132.89	196,576
16 Nov 21	132.63000 +5.18	133.07	123.83	125.43	363,922
15 Nov 21	127.45000 -9.26	139.24	126.16	137.36	510,686
12 Nov 21	136.71001 +5.12	137.02	132.27	133.03	199,788
11 Nov 21	131.59000 -2.14	137.43	130.98	133.50	305,734
10 Nov 21	133.73000 -8.27	140.90	131.54	139.67	466,679
09 Nov 21	142.00000 +10.04	142.61	132.26	133.60	567,891
08 Nov 21	131.96001 +6.89	133.28	125.80	126.90	410,344
05 Nov 21	125.07000 -0.41	129.76	122.47	127.28	361,742
04 Nov 21	125.48000 -0.03	132.75	124.55	125.76	293,158
03 Nov 21	125.51000 +3.82	139.80	122.53	133.07	695,380
02 Nov 21	121.69000 -7.31	129.73	118.20	129.29	783,351
01 Nov 21	129.00000 +1.32	129.34	125.66	126.77	237,555
29 Oct 21	127.68000 +5.21	129.41	121.16	121.16	320,946
28 Oct 21	122.47000 +2.89	124.49	120.28	120.28	211,498
27 Oct 21	119.58000 -2.41	124.39	117.56	122.10	318,419
26 Oct 21	121.99000 -1.44	125.95	119.56	125.24	264,921
25 Oct 21	123.43000 +1.14	125.99	121.71	123.00	238,428
22 Oct 21	122.29000 -3.26	125.20	121.21	124.90	311,262
21 Oct 21	125.55000 +0.55	127.78	123.81	125.19	433,934
20 Oct 21	125.00000 -6.86	134.82	124.57	134.82	322,664
19 Oct 21	131.86000 +1.62	135.33	130.54	132.33	258,464
18 Oct 21	130.24001 +3.94	130.74	125.85	125.85	279,799
15 Oct 21	126.30000 +0.85	127.31	123.39	127.04	381,717
14 Oct 21	125.45000 +1.13	131.49	123.53	127.10	397,839
13 Oct 21	124.32000 +9.53	124.78	115.11	116.68	376,782
12 Oct 21	114.79000 +0.95	116.31	113.18	114.56	209,408
11 Oct 21	113.84000 +1.80	116.98	109.02	110.95	300,920
08 Oct 21	112.04000 -6.45	119.42	111.51	119.42	527,271
07 Oct 21	118.49000 +1.87	120.51	117.12	118.82	337,917
06 Oct 21	116.62000 +1.27	117.63	112.51	112.52	256,446
05 Oct 21	115.35000 +3.62	118.77	112.64	113.09	378,784
04 Oct 21	111.73000 -14.11	123.86	110.30	123.86	556,237
01 Oct 21	125.84000 +3.89	125.99	119.02	122.42	409,744
30 Sep 21	121.95000 +1.34	124.91	120.66	120.98	330,152
29 Sep 21	120.61000 +4.06	122.48	115.67	119.25	500,883
28 Sep 21	116.55000 -15.40	129.51	115.74	128.00	788,592
27 Sep 21	131.95000 -12.17	143.61	131.47	142.47	537,098
24 Sep 21	144.12000 -0.14	144.76	139.22	142.87	282,320
23 Sep 21	144.25999 +7.85	145.42	136.52	139.59	508,584
22 Sep 21	136.41000 +0.70	137.73	133.84	135.78	361,735
21 Sep 21	135.71001 +6.80	137.18	131.49	132.03	389,358
20 Sep 21	128.91000 -8.07	133.80	126.77	133.80	455,135
17 Sep 21	136.98000 +1.78	137.86	131.00	131.00	1,543,082
16 Sep 21	135.20000 +1.90	135.72	130.11	133.00	433,242
15 Sep 21	133.30000 +5.74	133.76	126.15	127.88	401,426
14 Sep 21	127.56000 +3.69	129.71	123.57	124.89	296,006
13 Sep 21	123.87000 -4.38	128.04	118.25	128.04	623,056
10 Sep 21	128.25000 +0.24	130.94	127.59	128.66	514,300
09 Sep 21	128.00999 +0.08	131.58	128.01	128.01	351,849
08 Sep 21	127.93000 -3.34	131.51	127.55	130.41	329,000
07 Sep 21	131.27000 +2.95	132.69	127.21	129.42	373,203
03 Sep 21	128.32001 +4.55	129.03	123.02	123.70	287,548
02 Sep 21	123.77000 +2.72	123.81	120.90	121.80	309,612
01 Sep 21	121.05000 -0.55	123.00	120.73	121.81	381,523
31 Aug 21	121.60000 -1.17	125.20	120.20	122.77	364,813
30 Aug 21	122.77000 -0.28	123.92	119.32	123.92	382,085
27 Aug 21	123.05000 +7.01	123.61	116.22	116.58	429,793
26 Aug 21	116.04000 -1.18	118.69	115.22	117.49	347,225
25 Aug 21	117.22000 +2.72	117.76	113.92	114.91	361,530
24 Aug 21	114.50000 +3.47	114.89	110.37	111.52	336,911
23 Aug 21	111.03000 +6.61	111.36	105.32	105.32	365,250
20 Aug 21	104.42000 +4.03	104.84	100.80	100.80	439,941
19 Aug 21	100.39000 -2.48	103.68	100.28	101.88	264,936
18 Aug 21	102.87000 -0.89	104.98	101.28	103.53	232,418
17 Aug 21	103.76000 +2.27	103.76	99.14	100.49	288,972
16 Aug 21	101.49000 -0.68	101.94	97.78	101.45	190,346
13 Aug 21	102.17000 -5.24	107.72	101.30	107.72	307,185
12 Aug 21	107.41000 +1.42	108.13	104.85	105.05	211,397
11 Aug 21	105.99000 +2.40	106.60	101.38	103.60	222,300
10 Aug 21	103.59000 -3.27	112.09	102.71	107.51	329,581
09 Aug 21	106.86000 +1.87	107.07	102.00	105.00	282,588
06 Aug 21	104.99000 -0.53	105.60	101.18	104.60	361,519
05 Aug 21	105.52000 +4.59	106.77	101.70	102.60	532,326
04 Aug 21	100.93000 +11.62	102.72	92.10	92.10	945,897
03 Aug 21	89.31000 +0.36	90.21	86.66	88.75	334,653
02 Aug 21	88.95000 +0.11	90.59	87.76	89.04	352,879
30 Jul 21	88.84000 -2.44	92.13	88.21	89.90	302,224
29 Jul 21	91.28000 -0.24	93.59	90.25	91.16	223,796
28 Jul 21	91.52000 +1.79	92.42	89.72	90.08	211,969
27 Jul 21	89.73000 -2.22	92.36	87.10	92.35	229,333
26 Jul 21	91.95000 -0.91	93.95	91.00	93.36	325,288
23 Jul 21	92.86000 +2.61	93.37	91.33	91.38	275,126
22 Jul 21	90.25000 -0.03	91.53	89.18	90.76	276,690
21 Jul 21	90.28000 +3.77	91.43	85.50	86.87	312,556
20 Jul 21	86.51000 +2.24	87.49	82.49	84.96	597,066
19 Jul 21	84.27000 +1.27	85.05	79.03	81.00	309,659
16 Jul 21	83.00000 +0.40	85.76	82.80	84.21	318,737
15 Jul 21	82.60000 -1.51	85.77	81.85	84.30	279,358
14 Jul 21	84.11000 -3.54	89.49	83.34	88.93	363,800
13 Jul 21	87.65000 -2.57	91.37	87.08	89.89	471,755
12 Jul 21	90.22000 +0.22	92.95	87.86	90.68	348,185
09 Jul 21	90.00000 +0.00	91.73	88.11	90.00	417,607
08 Jul 21	90.00000 -1.61	91.82	86.01	87.53	416,941
07 Jul 21	91.61000 -2.96	95.75	91.58	94.83	395,507
06 Jul 21	94.57000 +5.39	94.83	89.40	89.40	379,394
02 Jul 21	89.18000 +0.21	91.66	88.59	90.86	299,910
01 Jul 21	88.97000 -0.45	90.49	86.58	88.87	539,403
30 Jun 21	89.42000 -4.38	93.81	89.11	93.01	693,150
29 Jun 21	93.80000 +0.81	95.25	92.77	93.53	647,104
28 Jun 21	92.99000 +3.52	93.71	89.58	90.70	365,530
25 Jun 21	89.47000 -2.84	93.28	89.18	92.62	2,482,526
24 Jun 21	92.31000 +3.96	94.15	89.29	89.58	1,069,145
23 Jun 21	88.35000 -2.18	93.00	88.08	90.78	856,936
22 Jun 21	90.53000 +0.17	91.85	88.94	90.71	694,545
21 Jun 21	90.36000 +1.27	91.35	86.46	90.33	652,019
18 Jun 21	89.09000 +3.15	90.10	85.31	85.95	1,126,344
17 Jun 21	85.94000 +0.76	86.35	82.11	84.22	934,383
16 Jun 21	85.18000 +4.85	85.72	80.06	80.39	884,017
15 Jun 21	80.33000 +1.22	80.61	78.57	79.05	608,771
14 Jun 21	79.11000 +1.08	79.90	77.25	78.00	369,725
11 Jun 21	78.03000 +0.71	79.23	76.59	77.51	540,571
10 Jun 21	77.32000 +0.78	78.75	75.63	75.76	326,051
09 Jun 21	76.54000 -0.40	78.55	75.59	75.59	459,928
08 Jun 21	76.94000 +2.74	77.59	73.42	74.58	759,596
07 Jun 21	74.20000 +4.14	74.20	69.40	70.06	619,060
04 Jun 21	70.06000 +2.45	70.58	66.10	68.49	284,281
03 Jun 21	67.61000 -2.51	71.22	66.70	68.36	466,061
02 Jun 21	70.12000 +0.46	70.14	68.29	69.84	489,707
01 Jun 21	69.66000 +0.24	71.08	67.32	70.00	393,339
28 May 21	69.42000 +0.27	72.00	69.30	69.83	313,679
27 May 21	69.15000 +2.32	69.35	64.90	66.83	944,810
26 May 21	66.83000 +1.18	67.32	65.02	65.99	354,743
25 May 21	65.65000 +0.73	66.95	64.25	65.75	574,480
24 May 21	64.92000 +3.25	65.56	62.57	62.57	778,318
21 May 21	61.67000 -0.20	63.83	61.28	63.00	419,075
20 May 21	61.87000 +4.43	62.07	56.24	59.00	756,433
19 May 21	57.44000 -6.56	60.00	55.32	59.37	1,311,618
18 May 21	64.00000 +1.24	67.42	62.05	63.91	340,161
17 May 21	62.76000 +0.94	62.95	59.84	61.53	460,246
14 May 21	61.82000 +3.77	62.30	58.77	58.77	422,257
13 May 21	58.05000 +0.57	61.43	56.19	59.05	327,782
12 May 21	57.48000 -2.05	58.74	56.04	57.14	407,834
11 May 21	59.53000 +2.96	59.86	52.98	53.28	440,633
10 May 21	56.57000 -7.25	63.49	55.76	62.90	671,050
07 May 21	63.82000 +2.28	66.00	62.37	63.85	437,240
06 May 21	61.54000 -0.43	63.57	60.31	61.97	710,106
05 May 21	61.97000 +1.03	64.39	60.01	60.01	759,506
04 May 21	60.94000 -4.71	64.72	60.42	63.82	417,535
03 May 21	65.65000 -0.64	67.28	65.11	66.60	489,291
30 Apr 21	66.29000 -2.26	68.83	65.78	67.36	513,217
29 Apr 21	68.55000 -2.76	71.75	67.12	71.62	520,069
28 Apr 21	71.31000 +1.72	71.93	67.93	68.61	510,573
27 Apr 21	69.59000 +1.81	69.99	66.52	68.50	550,064
26 Apr 21	67.78000 +3.65	68.46	63.62	63.62	398,995
23 Apr 21	64.13000 +3.49	64.78	60.63	60.75	309,069
22 Apr 21	60.64000 +1.35	62.13	58.74	59.99	319,841
21 Apr 21	59.29000 +1.57	59.38	56.01	57.24	254,056
20 Apr 21	57.72000 -2.21	59.79	56.22	59.59	357,583
19 Apr 21	59.93000 -2.18	61.50	58.27	60.86	401,489
16 Apr 21	62.11000 -1.63	64.22	61.20	63.58	201,570
15 Apr 21	63.74000 +1.76	64.53	61.00	62.80	207,258
14 Apr 21	61.98000 -0.77	65.31	61.33	63.47	266,204
13 Apr 21	62.75000 +3.30	63.70	59.94	60.28	420,782
12 Apr 21	59.45000 -1.09	60.50	57.61	59.90	337,497
09 Apr 21	60.54000 -0.56	60.69	58.00	60.56	347,901
08 Apr 21	61.10000 +3.45	62.24	59.00	59.10	404,303
07 Apr 21	57.65000 -0.88	59.81	56.63	57.69	247,167
06 Apr 21	58.53000 +1.17	60.89	56.55	58.21	301,563
05 Apr 21	57.36000 -0.92	59.74	55.97	58.68	317,717
01 Apr 21	58.28000 +0.52	61.39	58.02	59.18	377,126
31 Mar 21	57.76000 +4.55	58.12	54.39	54.39	408,611
30 Mar 21	53.21000 +1.80	53.59	49.45	51.15	388,869
29 Mar 21	51.41000 -2.93	54.15	51.23	53.92	502,877
26 Mar 21	54.34000 -0.55	56.36	51.35	54.98	502,837
25 Mar 21	54.89000 +1.00	55.66	51.51	53.17	600,232
24 Mar 21	53.89000 -7.85	62.15	53.44	62.15	697,623
23 Mar 21	61.74000 -0.96	64.27	61.25	62.98	636,986
22 Mar 21	62.70000 +1.70	64.43	60.72	62.26	621,601
19 Mar 21	61.00000 +0.40	63.89	59.19	59.73	992,897
18 Mar 21	60.60000 -2.35	61.87	59.44	60.49	798,402
17 Mar 21	62.95000 -0.15	64.52	59.22	61.23	641,926
16 Mar 21	63.10000 +1.86	65.11	61.49	62.09	863,332
15 Mar 21	61.24000 +1.19	61.88	59.30	60.86	536,134
12 Mar 21	60.05000 -1.64	61.07	58.80	58.94	499,860
11 Mar 21	61.69000 +4.02	61.83	58.85	59.58	690,454
10 Mar 21	57.67000 +0.66	60.00	56.81	57.65	1,099,556
09 Mar 21	57.01000 +6.27	58.00	53.33	54.23	1,006,034
08 Mar 21	50.74000 -5.61	57.88	50.49	57.11	1,048,788
05 Mar 21	56.35000 +0.09	58.30	51.60	58.30	1,391,426
04 Mar 21	56.26000 -1.82	58.63	51.49	56.46	1,739,995
03 Mar 21	58.08000 -8.16	66.35	57.77	65.56	1,016,088
02 Mar 21	66.24000 -6.56	72.80	66.11	71.61	722,523
01 Mar 21	72.80000 +4.83	73.06	68.30	68.72	612,751
26 Feb 21	67.97000 +1.94	70.36	67.01	67.53	1,282,625
25 Feb 21	66.03000 -10.46	74.66	65.17	72.56	1,338,515
24 Feb 21	76.49000 +8.84	77.04	70.11	71.50	1,009,320
23 Feb 21	67.65000 -2.54	69.42	62.82	66.65	784,147
22 Feb 21	70.19000 -8.18	77.22	69.47	77.22	966,235
19 Feb 21	78.37000 +1.87	78.85	75.04	76.67	947,398
18 Feb 21	76.50000 +0.32	76.91	71.68	74.74	388,900
17 Feb 21	76.18000 -5.40	80.72	75.44	80.33	888,147
16 Feb 21	81.58000 +1.31	82.47	80.37	81.57	636,984
12 Feb 21	80.27000 +1.78	81.41	76.91	78.75	381,335
11 Feb 21	78.49000 +1.12	79.91	76.81	78.17	556,921
10 Feb 21	77.37000 +2.33	78.20	73.28	75.18	516,560
09 Feb 21	75.04000 +3.14	75.79	72.41	72.56	463,344
08 Feb 21	71.90000 +0.82	74.57	71.41	72.80	402,951
05 Feb 21	71.08000 +3.88	71.59	67.60	68.20	237,249
04 Feb 21	67.20000 +1.70	67.71	64.97	65.57	246,569
03 Feb 21	65.50000 +1.18	66.01	62.10	64.44	579,911
02 Feb 21	64.32000 +0.32	66.16	61.95	64.39	307,378
01 Feb 21	64.00000 -2.00	67.08	63.24	66.64	483,543
29 Jan 21	66.00000 -1.14	68.65	65.22	67.16	355,078
28 Jan 21	67.14000 +6.92	68.34	59.51	61.00	568,009
27 Jan 21	60.22000 -2.73	63.21	57.60	61.23	720,525
26 Jan 21	62.95000 -0.75	64.31	62.45	63.50	395,368
25 Jan 21	63.70000 -1.13	70.96	62.04	66.15	777,562
22 Jan 21	64.83000 +1.54	66.18	62.00	62.49	545,164
21 Jan 21	63.29000 -1.95	65.49	62.55	64.67	622,931
20 Jan 21	65.24000 +2.54	65.81	63.00	63.52	604,412
19 Jan 21	62.70000 +6.77	62.70	56.14	56.76	605,447
15 Jan 21	55.93000 +0.07	56.73	54.60	55.77	287,662
14 Jan 21	55.86000 +0.15	58.42	55.42	56.33	360,746
13 Jan 21	55.71000 +3.70	56.21	51.94	52.09	453,785
12 Jan 21	52.01000 +0.51	52.38	50.29	51.14	358,179
11 Jan 21	51.50000 +0.38	52.32	49.73	50.26	330,112
08 Jan 21	51.12000 +1.46	52.18	49.77	50.23	389,806
07 Jan 21	49.66000 +2.43	49.99	47.34	47.44	250,165
06 Jan 21	47.23000 -1.16	48.48	46.38	47.26	489,470
05 Jan 21	48.39000 +0.83	49.28	47.29	47.69	401,705
04 Jan 21	47.56000 +2.15	47.62	45.00	45.89	815,551
31 Dec 20	45.41000 -1.34	47.00	44.70	47.00	474,600
30 Dec 20	46.75000 -0.52	48.32	46.68	47.80	389,803
29 Dec 20	47.27000 -1.03	48.99	46.53	48.83	372,143
28 Dec 20	48.30000 -1.73	50.88	47.51	50.88	454,491
24 Dec 20	50.03000 -1.45	52.24	49.78	51.26	195,340
23 Dec 20	51.48000 -4.00	55.88	50.58	55.24	857,412
22 Dec 20	55.48000 +1.76	56.08	53.51	54.23	444,966
21 Dec 20	53.72000 +0.72	53.89	51.13	51.99	543,955
18 Dec 20	53.00000 -2.36	56.07	52.41	56.07	1,994,988
17 Dec 20	55.36000 +1.40	56.65	54.12	54.50	767,343
16 Dec 20	53.96000 +1.25	54.20	50.79	52.97	867,145
15 Dec 20	52.71000 +0.72	54.66	51.22	53.99	888,939
14 Dec 20	51.99000 +5.74	52.73	46.59	46.59	1,004,606
11 Dec 20	46.25000 -0.99	47.63	44.30	47.43	797,850
10 Dec 20	47.24000 -1.74	50.12	46.72	48.20	983,077
09 Dec 20	48.98000 -1.41	51.37	48.05	50.61	752,084
08 Dec 20	50.39000 +1.67	50.55	47.62	48.72	832,363
07 Dec 20	48.72000 +2.06	49.29	47.15	47.18	356,813
04 Dec 20	46.66000 -1.68	48.54	46.57	47.89	695,455
03 Dec 20	48.34000 -0.41	49.98	47.32	48.87	658,615
02 Dec 20	48.75000 -0.92	49.10	47.58	49.09	474,176
01 Dec 20	49.67000 -1.71	50.74	47.58	50.51	1,024,571
30 Nov 20	51.38000 -0.33	52.63	50.00	52.51	818,931
27 Nov 20	51.71000 +1.75	52.00	49.60	50.00	367,370
25 Nov 20	49.96000 +3.13	51.25	45.57	46.50	1,023,051
24 Nov 20	46.83000 -0.28	47.58	45.28	47.42	566,635
23 Nov 20	47.11000 -0.77	48.55	45.73	47.67	600,132
20 Nov 20	47.88000 +3.33	48.00	43.65	44.46	807,174
19 Nov 20	44.55000 +2.09	44.97	41.23	42.40	990,654
18 Nov 20	42.46000 -2.26	44.72	42.04	44.72	1,189,055
17 Nov 20	44.72000 -2.27	45.50	43.00	44.80	1,160,958
16 Nov 20	46.99000 -3.89	48.36	44.15	48.14	3,017,749
13 Nov 20	50.88000 +0.79	51.92	50.00	50.77	392,227
12 Nov 20	50.09000 +2.41	52.65	47.74	47.74	544,716
11 Nov 20	47.68000 +1.38	48.22	45.11	45.99	314,666
10 Nov 20	46.30000 +2.56	47.30	42.91	44.85	749,161
09 Nov 20	43.74000 -4.59	50.00	43.50	49.34	706,428
06 Nov 20	48.33000 -1.06	49.77	47.69	48.85	341,844
05 Nov 20	49.39000 +3.37	49.72	47.11	47.95	247,820
04 Nov 20	46.02000 +2.09	46.70	44.35	45.39	230,276
03 Nov 20	43.93000 +0.97	44.74	42.46	43.18	338,020
02 Nov 20	42.96000 -0.74	44.74	42.03	44.00	215,655
30 Oct 20	43.70000 -1.03	44.16	42.01	44.10	777,010
29 Oct 20	44.73000 -0.75	46.96	44.59	45.98	396,463
28 Oct 20	45.48000 -0.97	46.31	44.54	45.22	236,914
27 Oct 20	46.45000 +0.96	47.38	45.02	45.85	407,997
26 Oct 20	45.49000 -2.06	48.30	44.75	47.36	440,372
23 Oct 20	47.55000 +0.70	48.18	46.03	46.71	375,605
22 Oct 20	46.85000 -1.89	49.51	45.79	48.61	359,156
21 Oct 20	48.74000 -0.31	50.86	48.72	49.97	622,122
20 Oct 20	49.05000 +0.51	49.57	48.07	49.27	460,442
19 Oct 20	48.54000 -1.75	50.99	48.37	50.99	403,617
16 Oct 20	50.29000 +2.75	51.57	47.90	48.00	396,163
15 Oct 20	47.54000 -1.59	48.68	46.21	47.25	428,933
14 Oct 20	49.13000 +0.80	49.56	48.19	48.19	282,335
13 Oct 20	48.33000 -0.23	50.00	47.15	48.50	242,486
12 Oct 20	48.56000 +1.61	49.87	47.41	47.83	455,543
09 Oct 20	46.95000 +1.43	47.69	45.26	45.50	450,657
08 Oct 20	45.52000 +1.10	46.00	44.54	46.00	582,322
07 Oct 20	44.42000 +2.66	44.89	41.80	42.23	828,396
06 Oct 20	41.76000 +2.68	42.26	39.10	39.10	709,312
05 Oct 20	39.08000 +0.94	39.72	38.21	39.41	262,083
02 Oct 20	38.14000 -0.72	39.40	37.14	37.79	412,726
01 Oct 20	38.86000 +0.36	39.54	38.15	39.54	400,740
30 Sep 20	38.50000 -0.15	39.37	38.15	38.67	510,590
29 Sep 20	38.65000 +1.16	38.74	37.19	37.33	394,082
28 Sep 20	37.49000 +0.37	38.18	36.57	37.86	410,159
25 Sep 20	37.12000 +0.90	37.59	35.63	36.53	366,106
24 Sep 20	36.22000 -0.47	37.12	34.72	36.39	541,135
23 Sep 20	36.69000 -0.68	38.47	36.45	37.09	434,390
22 Sep 20	37.37000 +2.40	37.52	34.88	35.52	446,918
21 Sep 20	34.97000 +0.03	35.12	33.36	34.14	409,696
18 Sep 20	34.94000 +0.94	35.26	33.80	34.33	3,631,518
17 Sep 20	34.00000 +0.39	34.42	31.64	32.68	529,559
16 Sep 20	33.61000 -0.35	35.00	33.27	34.20	388,500
15 Sep 20	33.96000 -0.14	35.13	33.33	34.10	262,912
14 Sep 20	34.10000 +1.79	34.23	32.71	32.96	417,470
11 Sep 20	32.31000 -0.75	33.76	31.88	33.17	331,943
10 Sep 20	33.06000 -0.62	34.47	32.88	34.07	369,710
09 Sep 20	33.68000 +0.90	34.19	32.64	33.41	551,992
08 Sep 20	32.78000 -0.75	34.14	31.27	31.99	508,536
04 Sep 20	33.53000 -1.98	35.66	32.32	35.16	740,321
03 Sep 20	35.51000 -3.58	38.33	34.63	38.33	786,990
02 Sep 20	39.09000 -1.51	41.87	38.22	41.10	659,547
01 Sep 20	40.60000 +1.85	40.78	38.66	39.03	876,130
31 Aug 20	38.75000 +2.14	38.81	36.04	36.67	771,931
28 Aug 20	36.61000 +1.70	36.61	35.11	35.68	803,474
27 Aug 20	34.91000 +0.82	35.05	33.72	34.00	559,726
26 Aug 20	34.09000 -1.03	35.48	33.76	35.32	630,229
25 Aug 20	35.12000 +0.95	35.41	33.60	34.00	507,472
24 Aug 20	34.17000 -0.09	36.21	33.51	35.90	817,878
21 Aug 20	34.26000 +1.20	34.30	32.51	33.53	1,194,369
20 Aug 20	33.06000 +1.04	33.19	31.57	32.18	618,813
19 Aug 20	32.02000 -0.15	34.00	31.23	32.67	727,799
18 Aug 20	32.17000 +0.68	33.18	30.80	31.14	1,277,423
17 Aug 20	31.49000 +0.87	31.85	30.65	31.25	930,574
14 Aug 20	30.62000 +0.10	32.27	30.22	31.48	886,971
13 Aug 20	30.52000 +1.06	32.46	28.10	29.30	3,040,233
12 Aug 20	29.46000 +2.29	29.94	27.04	27.09	1,021,093
11 Aug 20	27.17000 -0.58	28.15	25.61	26.34	1,037,020
10 Aug 20	27.75000 -0.65	28.66	27.32	28.51	337,341
07 Aug 20	28.40000 -1.21	29.41	27.85	29.07	424,403
06 Aug 20	29.61000 -1.83	32.09	27.65	29.42	1,227,236
05 Aug 20	31.44000 +2.22	32.34	29.62	29.94	828,546
04 Aug 20	29.22000 +0.17	29.69	27.83	28.84	1,218,769
03 Aug 20	29.05000 +0.16	30.50	28.50	29.18	1,514,655
31 Jul 20	28.89000 +0.51	29.59	27.89	28.68	360,859
30 Jul 20	28.38000 +0.59	28.56	26.66	27.50	430,917
29 Jul 20	27.79000 +0.49	28.31	27.16	27.43	377,556
28 Jul 20	27.30000 -0.36	28.15	27.21	27.66	341,612
27 Jul 20	27.66000 +0.59	28.25	27.07	27.22	393,857
24 Jul 20	27.07000 -2.67	29.42	26.76	29.22	864,659
23 Jul 20	29.74000 +0.75	31.39	28.36	28.97	1,235,580
22 Jul 20	28.99000 +0.30	29.57	28.43	28.67	306,303
21 Jul 20	28.69000 -0.31	29.38	28.40	29.21	336,609
20 Jul 20	29.00000 +0.48	29.91	28.47	28.47	914,887
17 Jul 20	28.52000 +1.41	28.60	26.82	26.89	287,600
16 Jul 20	27.11000 +0.52	27.21	25.82	26.30	273,300
15 Jul 20	26.59000 +0.90	27.10	25.24	25.84	456,100
14 Jul 20	25.69000 +0.19	26.65	24.55	25.24	329,100
13 Jul 20	25.50000 -1.90	28.00	25.27	27.76	749,900
10 Jul 20	27.40000 -1.78	29.13	26.80	29.13	620,100
09 Jul 20	29.18000 +1.25	30.19	28.06	28.45	1,051,300
08 Jul 20	27.93000 +0.70	28.37	27.23	27.38	599,900
07 Jul 20	27.23000 -0.44	27.76	26.64	27.45	233,600
06 Jul 20	27.67000 -0.01	28.36	27.40	28.00	315,200
02 Jul 20	27.68000 +0.02	28.09	27.14	27.93	390,700
01 Jul 20	27.66000 +0.66	28.20	26.58	26.99	475,500
30 Jun 20	27.00000 +2.03	27.15	24.67	25.00	596,300
29 Jun 20	24.97000 -1.86	27.00	24.72	27.00	783,200
26 Jun 20	26.83000 -0.56	27.17	26.09	27.17	534,411
25 Jun 20	27.39000 -0.11	28.00	27.11	27.35	368,851
24 Jun 20	27.50500 -0.90	28.49	27.02	28.09	617,476
23 Jun 20	28.40000 -0.04	28.91	28.13	28.67	1,010,114
22 Jun 20	28.44000 +0.41	28.99	27.50	28.00	1,232,183
19 Jun 20	28.03000 +0.13	29.66	27.80	29.66	1,433,904
18 Jun 20	27.90000 +0.12	28.62	27.24	27.72	634,092
17 Jun 20	27.78000 -0.97	29.36	27.34	28.75	490,032
16 Jun 20	28.75000 +2.01	29.21	27.29	27.53	1,168,550
15 Jun 20	26.74000 +0.24	28.25	25.90	25.94	681,392
12 Jun 20	26.50000 -0.02	27.47	25.51	27.40	468,384
11 Jun 20	26.52000 -1.73	28.47	26.04	27.64	600,318
10 Jun 20	28.25000 -0.59	29.26	26.52	28.84	1,526,719
09 Jun 20	28.84000 -2.21	32.28	28.39	31.66	629,397
08 Jun 20	31.05000 -1.19	32.85	30.41	32.35	678,875
05 Jun 20	32.24000 +0.93	33.52	31.45	31.45	332,052
04 Jun 20	31.31000 +0.20	32.00	30.80	31.30	286,648
03 Jun 20	31.11000 +1.24	31.78	29.00	30.74	446,501
02 Jun 20	29.87000 +0.78	31.45	29.28	29.45	417,546
01 Jun 20	29.09000 +1.54	29.83	26.94	27.54	329,076
29 May 20	27.55000 +3.31	27.79	23.51	24.20	386,722
28 May 20	24.24000 -0.68	24.86	23.81	24.83	233,399
27 May 20	24.92000 -1.06	26.60	23.06	26.12	360,180
26 May 20	25.98000 -0.33	27.18	25.67	26.99	263,043
22 May 20	26.31000 -1.30	28.01	26.00	27.67	267,443
21 May 20	27.61000 +0.10	28.99	27.31	28.08	258,102
20 May 20	27.51000 +1.34	29.53	26.50	27.03	493,057
19 May 20	26.17000 +1.81	26.64	24.60	24.60	217,512
18 May 20	24.36000 +1.37	26.20	24.20	24.76	299,951
15 May 20	22.99000 +0.78	23.40	22.00	22.15	175,333
14 May 20	22.21000 -0.46	22.85	21.45	22.40	278,306
13 May 20	22.67000 +0.06	22.90	21.76	22.55	334,591
12 May 20	22.61000 -0.78	23.96	21.85	23.68	338,804
11 May 20	23.39000 +1.20	23.89	21.66	22.19	325,040
08 May 20	22.19000 +0.49	23.48	22.15	22.78	315,129
07 May 20	21.70000 +3.69	22.49	19.75	21.48	616,777
06 May 20	18.01000 +0.89	18.54	17.34	17.47	200,907
05 May 20	17.12000 +0.73	17.29	16.31	16.50	136,727
04 May 20	16.39000 +0.04	16.69	16.14	16.39	97,394
01 May 20	16.35000 -0.47	16.45	16.01	16.35	162,236
30 Apr 20	16.82000 +0.30	16.96	16.03	16.43	197,989
29 Apr 20	16.52000 +1.03	16.93	15.97	15.97	170,682
28 Apr 20	15.49000 +0.37	16.03	15.06	15.40	249,752
27 Apr 20	15.12000 +0.42	15.35	14.50	14.94	207,638
24 Apr 20	14.70000 +0.17	14.70	14.00	14.55	199,629
23 Apr 20	14.53000 -0.52	15.85	14.22	15.30	151,069
22 Apr 20	15.05000 +0.67	15.84	14.81	14.84	230,156
21 Apr 20	14.38000 -0.28	15.81	13.95	14.55	320,142
20 Apr 20	14.66000 +0.63	16.23	13.78	13.91	278,410
17 Apr 20	14.03000 +0.35	15.13	13.62	13.95	257,378
16 Apr 20	13.68000 +0.55	14.00	12.79	13.30	368,804
15 Apr 20	13.13000 +0.18	13.32	12.59	12.77	251,262
14 Apr 20	12.95000 +0.91	13.98	12.60	13.14	396,044
13 Apr 20	12.04000 -1.13	13.01	11.90	12.97	353,591
09 Apr 20	13.17000 -0.30	14.00	12.66	13.69	382,385
08 Apr 20	13.47000 -0.28	14.44	13.28	14.22	284,553
07 Apr 20	13.75000 +0.20	14.31	13.51	14.07	249,859
06 Apr 20	13.55000 +0.58	14.19	13.02	13.58	400,249
03 Apr 20	12.97000 -0.03	13.55	12.39	12.87	275,602
02 Apr 20	13.00000 -0.88	14.25	12.05	13.73	441,000
01 Apr 20	13.88000 -2.08	15.42	13.57	15.18	313,149
31 Mar 20	15.96000 +0.90	15.98	14.51	15.15	225,825
30 Mar 20	15.06000 +0.81	15.37	14.30	14.50	213,968
27 Mar 20	14.25000 -1.40	15.70	14.25	15.25	217,707
26 Mar 20	15.65000 -0.37	16.82	15.07	16.09	450,174
25 Mar 20	16.02000 +1.95	16.72	14.11	14.11	449,837
24 Mar 20	14.07000 +1.07	15.30	13.64	13.64	363,464
23 Mar 20	13.00000 -0.99	14.74	12.26	14.17	211,717
20 Mar 20	13.99000 +0.22	18.20	13.30	14.44	1,245,983
19 Mar 20	13.77000 +0.53	14.52	12.20	13.06	480,228
18 Mar 20	13.24000 -1.44	14.69	12.06	13.73	312,260
17 Mar 20	14.68000 +0.15	15.57	13.65	14.93	213,134
16 Mar 20	14.53000 -0.80	15.61	10.54	13.57	437,744
13 Mar 20	15.33000 +0.83	15.68	13.01	14.98	319,302
12 Mar 20	14.50000 -2.04	16.20	14.02	15.61	382,226
11 Mar 20	16.54000 -0.98	17.86	16.05	17.23	367,086
10 Mar 20	17.52000 +2.23	17.59	15.59	16.01	223,889
09 Mar 20	15.29000 -3.51	18.23	14.27	18.23	491,044
06 Mar 20	18.80000 -0.14	19.40	18.14	18.70	279,022
05 Mar 20	18.94000 -1.18	20.24	18.50	20.00	177,167
04 Mar 20	20.12000 -0.47	21.24	19.90	20.66	204,903
03 Mar 20	20.59000 +0.10	21.47	19.43	20.67	286,563
02 Mar 20	20.49000 +0.84	20.69	19.02	19.50	322,267
28 Feb 20	19.65000 -0.64	20.45	18.24	20.44	1,104,051
27 Feb 20	20.29000 +2.59	22.50	19.39	19.50	1,785,699
26 Feb 20	17.70000 -1.17	19.57	17.53	18.94	778,379
25 Feb 20	18.87000 -0.68	20.83	18.71	19.67	808,365
24 Feb 20	19.55000 -0.56	19.84	18.26	19.84	290,631
21 Feb 20	20.11000 +0.42	20.26	19.58	19.69	302,180
20 Feb 20	19.69000 -0.73	20.49	18.73	20.40	542,601
19 Feb 20	20.42000 +0.20	20.78	19.97	20.20	378,314
18 Feb 20	20.22000 -0.83	21.04	19.50	21.04	216,708
14 Feb 20	21.05000 +0.10	21.68	20.89	20.96	224,687
13 Feb 20	20.95000 +0.96	21.20	19.57	20.00	248,526
12 Feb 20	19.99000 +0.54	20.46	19.27	19.64	148,756
11 Feb 20	19.45000 +0.55	19.76	17.56	18.87	340,085
10 Feb 20	18.90000 -0.23	19.34	17.81	19.16	509,894
07 Feb 20	19.13000 -1.11	20.62	18.92	20.39	315,036
06 Feb 20	20.24000 -0.61	20.88	19.98	20.82	129,300
05 Feb 20	20.85000 -0.87	21.90	19.76	21.90	362,420
04 Feb 20	21.72000 +0.75	22.20	21.00	21.14	233,250
03 Feb 20	20.97000 +0.44	21.21	19.89	20.53	167,504
31 Jan 20	20.53000 -0.15	20.80	19.81	20.54	248,728
30 Jan 20	20.68000 +0.68	20.87	19.77	19.81	147,547
29 Jan 20	20.00000 +0.42	20.38	19.60	19.74	181,066
28 Jan 20	19.58000 +0.34	20.50	19.11	19.22	222,981
27 Jan 20	19.24000 -1.00	20.17	18.77	19.44	436,637
24 Jan 20	20.24000 -0.73	21.19	20.23	20.87	177,705
23 Jan 20	20.97000 -0.04	21.01	19.98	20.77	203,793
22 Jan 20	21.01000 +1.01	21.40	19.91	20.04	517,590
21 Jan 20	20.00000 +1.29	20.53	18.30	18.56	552,595
17 Jan 20	18.71000 -0.40	19.93	17.83	19.16	359,155
16 Jan 20	19.11000 +0.00	20.18	19.03	19.20	324,389
15 Jan 20	19.11000 +0.08	19.44	18.81	19.00	322,327
14 Jan 20	19.03000 +0.51	19.58	18.67	18.67	446,026
13 Jan 20	18.52000 +0.39	18.70	18.15	18.33	491,687
10 Jan 20	18.13000 +0.43	18.30	17.26	17.68	262,207
09 Jan 20	17.70000 +0.26	17.84	17.01	17.83	338,296
08 Jan 20	17.44000 -0.34	17.98	17.01	17.98	475,787
07 Jan 20	17.78000 +0.48	18.64	17.40	18.56	1,271,541
06 Jan 20	17.30000 +0.72	17.30	16.56	16.59	432,950
03 Jan 20	16.58000 +0.03	16.74	16.28	16.49	156,232
02 Jan 20	16.55000 +0.50	16.73	16.15	16.24	275,005
31 Dec 19	16.05000 +0.04	16.21	15.80	15.91	361,313
30 Dec 19	16.01000 -0.11	16.17	15.90	16.12	147,079
27 Dec 19	16.12000 +0.12	16.32	15.85	16.00	133,798
26 Dec 19	16.00000 +0.00	16.45	15.90	16.44	167,138
24 Dec 19	16.00000 +0.02	16.13	15.90	15.90	69,053
23 Dec 19	15.98000 -0.02	16.95	15.90	16.05	179,572
20 Dec 19	16.00000 -0.02	16.00	15.70	16.00	233,561
19 Dec 19	16.02000 -0.54	16.80	15.60	16.54	425,230
18 Dec 19	16.56000 -0.22	17.11	16.50	17.00	219,459
17 Dec 19	16.78000 +0.03	17.20	16.55	16.75	267,637
16 Dec 19	16.75000 +0.15	17.00	16.65	17.00	342,394
13 Dec 19	16.60000 +0.00	18.75	16.00	18.05	5,443,356