FUNDMANAGER.co.uk

Global-E Online

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.78000 +2.07	42.06	39.93	39.93	1,571,709
19 Oct 26	39.71000 +0.89	40.62	39.32	40.62	1,324,124
16 Oct 26	38.82000 -1.41	40.73	38.52	40.61	1,273,786
15 Oct 26	40.23000 +1.86	40.53	37.80	38.21	1,918,874
14 Oct 26	38.37000 -0.63	38.87	37.82	38.74	980,892
13 Oct 26	39.00000 -0.02	39.65	38.79	39.00	1,171,020
12 Oct 26	39.02000 -1.37	40.81	38.97	40.66	953,639
09 Oct 26	40.39000 +0.24	40.48	39.65	40.28	814,049
08 Oct 26	40.15000 +1.19	40.71	38.76	39.30	1,468,708
07 Oct 26	38.96000 +0.26	39.18	38.35	38.50	1,011,873
06 Oct 26	38.70000 -1.06	40.13	38.65	40.03	1,253,524
05 Oct 26	39.76000 +0.45	40.48	39.12	39.12	889,309
02 Oct 26	39.31000 -0.90	40.71	38.43	40.30	892,326
01 Oct 26	40.21000 +0.48	40.60	39.58	39.73	1,568,879
30 Sep 26	39.73000 -0.33	40.47	39.63	40.11	1,204,234
29 Sep 26	40.06000 +0.78	40.12	38.89	39.07	1,648,281
28 Sep 26	39.28000 -0.89	40.37	38.42	39.55	1,642,181
25 Sep 26	40.17000 -0.71	41.35	39.94	41.35	1,339,646
24 Sep 26	40.88000 -0.36	42.30	40.42	41.24	1,519,273
23 Sep 26	41.24000 -0.31	42.10	40.63	41.55	1,679,509
22 Sep 26	41.55000 +1.86	42.39	39.89	40.00	2,106,724
21 Sep 26	39.69000 +1.65	39.86	38.17	38.38	1,647,887
18 Sep 26	38.04000 -0.34	38.36	37.50	38.02	1,723,286
17 Sep 26	38.38000 +1.45	38.60	36.88	37.26	1,327,615
16 Sep 26	36.93000 +0.45	37.24	36.14	36.45	2,904,961
15 Sep 26	36.48000 -1.01	37.54	36.30	36.92	1,516,422
14 Sep 26	37.49000 +0.31	38.10	37.18	37.18	1,265,517
11 Sep 26	37.18000 +0.68	37.41	36.75	36.99	1,350,192
10 Sep 26	36.50000 +0.39	36.65	35.53	35.57	935,738
09 Sep 26	36.11000 -0.82	36.99	35.91	36.73	1,091,177
08 Sep 26	36.93000 -1.44	37.97	36.36	37.89	1,083,857
04 Sep 26	38.37000 +0.08	38.76	37.40	37.99	899,509
03 Sep 26	38.29000 -0.51	39.67	38.04	38.99	1,217,988
02 Sep 26	38.80000 +1.81	38.94	36.80	36.97	1,795,270
01 Sep 26	36.99000 -0.36	37.82	36.89	37.77	1,391,187
31 Aug 26	37.35000 -2.60	39.95	37.03	39.66	2,060,495
28 Aug 26	39.95000 +0.46	40.18	39.01	39.67	923,596
27 Aug 26	39.49000 +0.36	39.82	38.97	39.25	604,535
26 Aug 26	39.13000 -0.30	39.57	38.80	39.29	588,418
25 Aug 26	39.43000 -0.43	40.38	38.96	39.60	834,678
24 Aug 26	39.86000 -0.69	40.99	39.68	40.52	983,041
21 Aug 26	40.55000 -0.24	41.23	40.23	41.23	840,791
20 Aug 26	40.79000 -0.45	41.20	40.19	40.86	796,251
19 Aug 26	41.24000 -0.07	42.33	41.10	41.29	982,340
18 Aug 26	41.31000 +0.13	41.86	40.96	41.32	913,844
17 Aug 26	41.18000 -1.18	42.30	40.79	42.08	1,233,341
14 Aug 26	42.36000 +0.17	42.74	41.36	42.00	1,575,301
13 Aug 26	42.19000 +1.64	42.34	40.38	41.37	1,587,796
12 Aug 26	40.55000 -0.31	43.99	39.65	41.06	3,320,993
11 Aug 26	40.86000 -0.29	41.42	39.92	41.08	2,446,939
10 Aug 26	41.15000 -1.17	42.15	40.88	41.07	2,665,149
07 Aug 26	42.32000 +1.30	42.51	41.22	41.50	1,154,509
06 Aug 26	41.02000 -0.55	41.20	40.46	40.97	1,180,846
05 Aug 26	41.57000 +0.04	42.38	41.10	42.11	1,330,115
04 Aug 26	41.53000 +1.33	41.57	40.31	40.44	1,017,166
03 Aug 26	40.20000 +0.89	40.77	39.58	39.92	1,159,367
31 Jul 26	39.31000 -0.56	40.03	38.89	40.03	996,933
30 Jul 26	39.87000 -0.39	39.94	38.58	39.51	1,416,889
29 Jul 26	40.26000 +1.36	40.31	38.47	38.75	2,725,363
28 Jul 26	38.90000 +1.14	39.21	38.21	38.64	1,137,765
27 Jul 26	37.76000 +1.55	38.22	36.66	36.66	1,161,161
24 Jul 26	36.21000 +1.71	36.27	35.06	35.19	1,028,001
23 Jul 26	34.50000 -1.05	35.58	33.87	35.08	1,233,700
22 Jul 26	35.55000 -0.21	36.41	35.25	36.09	1,169,647
21 Jul 26	35.76000 -0.82	36.46	34.87	36.07	4,583,617
20 Jul 26	36.58000 -1.54	38.09	36.42	37.96	2,371,305
17 Jul 26	38.12000 -0.23	38.49	37.56	37.84	607,819
16 Jul 26	38.35000 -0.63	39.10	38.09	39.03	919,099
15 Jul 26	38.98000 +0.23	40.00	38.91	39.03	1,028,035
14 Jul 26	38.75000 +0.07	39.25	37.76	38.27	736,630
13 Jul 26	38.68000 +0.20	38.90	37.80	38.49	598,390
10 Jul 26	38.48000 +0.64	39.17	37.84	37.84	1,243,734
09 Jul 26	37.84000 +1.86	37.89	35.22	35.85	1,246,198
08 Jul 26	35.98000 -0.94	36.82	35.40	36.49	1,063,271
07 Jul 26	36.92000 -0.39	37.99	36.83	37.54	1,394,459
06 Jul 26	37.31000 +0.46	37.32	35.55	36.31	943,133
02 Jul 26	36.85000 +1.02	37.68	35.83	35.83	1,488,129
01 Jul 26	35.83000 +1.10	36.26	35.00	35.14	1,695,459
30 Jun 26	34.73000 -0.98	36.04	34.46	35.35	1,823,335
29 Jun 26	35.71000 -0.70	37.24	35.70	36.41	1,948,617
26 Jun 26	36.41000 +2.08	36.64	33.76	34.50	2,713,925
25 Jun 26	34.33000 +0.28	35.36	33.35	33.88	2,495,925
24 Jun 26	34.05000 +1.88	34.26	31.78	32.20	1,291,128
23 Jun 26	32.17000 +0.66	32.28	31.27	31.54	1,028,962
22 Jun 26	31.51000 -1.33	33.37	31.36	32.56	1,696,195
18 Jun 26	32.84000 +0.86	32.92	31.70	31.90	1,429,973
17 Jun 26	31.98000 -0.30	32.74	31.64	31.98	2,185,280
16 Jun 26	32.28000 +0.67	32.76	31.10	31.61	2,445,363
15 Jun 26	31.61000 -1.12	33.79	31.49	33.19	1,968,355
12 Jun 26	32.73000 -0.49	33.54	32.55	33.44	2,816,447
11 Jun 26	33.22000 +0.49	33.47	32.03	32.68	2,270,198
10 Jun 26	32.73000 +0.35	33.62	32.50	32.75	1,287,637
09 Jun 26	32.38000 +0.23	32.99	31.57	32.15	1,256,288
08 Jun 26	32.15000 +0.02	32.76	31.67	32.35	1,719,949
05 Jun 26	32.13000 -0.76	33.35	32.05	32.78	1,162,259
04 Jun 26	32.89000 +1.10	33.70	32.69	33.56	1,024,660
03 Jun 26	31.79000 -1.51	32.90	31.06	32.64	1,452,117
02 Jun 26	33.30000 -0.45	34.02	32.86	33.05	2,384,045
01 Jun 26	33.75000 +3.11	34.22	30.71	30.91	4,192,996
29 May 26	30.64000 +0.55	30.83	29.90	30.09	1,478,531
28 May 26	30.09000 +0.73	30.38	29.33	29.49	1,559,078
27 May 26	29.36000 -0.32	29.95	28.90	29.25	1,400,241
26 May 26	29.68000 -0.27	30.80	29.54	29.68	1,318,217
22 May 26	29.95000 -0.19	30.80	29.73	30.29	639,882
21 May 26	30.14000 +0.15	30.70	29.50	29.55	1,794,578
20 May 26	29.99000 +1.36	30.09	28.00	28.60	1,581,338
19 May 26	28.63000 -0.24	29.57	28.59	29.57	1,472,926
18 May 26	28.87000 +0.98	29.44	27.73	27.74	1,760,855
15 May 26	27.89000 -0.05	28.44	27.63	27.95	1,212,722
14 May 26	27.94000 +0.40	28.67	27.06	27.61	1,938,192
13 May 26	27.54000 -2.69	29.96	26.84	28.71	3,674,324
12 May 26	30.23000 +0.32	30.42	29.21	29.99	2,912,711
11 May 26	29.91000 +0.11	30.51	29.00	29.46	2,800,194
08 May 26	29.80000 -2.83	32.60	29.73	32.45	2,192,177
07 May 26	32.63000 +1.41	32.93	31.60	31.76	2,359,756
06 May 26	31.22000 -0.39	32.00	30.91	31.66	1,404,286
05 May 26	31.61000 -0.79	32.49	31.16	31.84	2,042,571
04 May 26	32.40000 +0.94	33.24	31.21	31.46	2,013,891
01 May 26	31.46000 +0.09	32.75	30.58	31.75	1,702,358
30 Apr 26	31.37000 -0.04	31.77	30.54	31.37	1,248,586
29 Apr 26	31.41000 -0.53	32.23	31.24	31.67	1,126,549
28 Apr 26	31.94000 -0.22	32.67	31.22	32.29	1,021,490
27 Apr 26	32.16000 +0.55	32.54	31.43	31.60	1,076,642
24 Apr 26	31.61000 +0.77	31.67	30.86	31.25	752,578
23 Apr 26	30.84000 -2.01	32.79	30.45	32.50	1,521,830
22 Apr 26	32.85000 +0.35	33.38	32.53	33.10	1,130,842
21 Apr 26	32.50000 -0.55	34.28	32.24	33.18	1,323,492
20 Apr 26	33.05000 -0.86	34.28	32.74	33.50	1,113,529
17 Apr 26	33.91000 +0.20	35.46	33.85	34.50	847,314
16 Apr 26	33.71000 +0.41	34.50	33.31	33.77	1,152,375
15 Apr 26	33.30000 +1.86	33.54	31.55	31.55	794,425
14 Apr 26	31.44000 +0.90	31.73	30.67	30.96	636,240
13 Apr 26	30.54000 +0.31	30.92	29.95	30.00	631,323
10 Apr 26	30.23000 -0.21	30.69	30.00	30.55	815,368
09 Apr 26	30.44000 -0.31	31.44	29.71	30.76	686,524
08 Apr 26	30.75000 +0.01	32.65	30.65	32.36	1,804,579
07 Apr 26	30.74000 -0.62	31.23	30.26	31.16	598,773
06 Apr 26	31.36000 +0.18	31.59	30.55	30.92	1,205,121
02 Apr 26	31.18000 +0.12	31.69	29.86	30.43	820,139
01 Apr 26	31.06000 +0.21	31.87	30.30	31.20	1,180,540
31 Mar 26	30.85000 +2.21	31.10	28.70	29.60	1,715,504
30 Mar 26	28.64000 -0.29	29.33	27.80	28.88	1,843,792
27 Mar 26	28.93000 -1.97	30.53	28.83	30.46	1,568,401
26 Mar 26	30.90000 -1.24	33.23	30.85	31.71	1,130,003
25 Mar 26	32.14000 +0.44	33.00	31.12	32.31	1,193,110
24 Mar 26	31.70000 -0.54	32.26	30.97	32.05	871,285
23 Mar 26	32.24000 -0.10	33.09	32.05	32.96	1,162,851
20 Mar 26	32.34000 -1.65	33.92	32.23	33.59	979,511
19 Mar 26	33.99000 -0.03	34.50	33.38	33.49	918,999
18 Mar 26	34.02000 +0.13	34.11	33.34	33.56	695,078
17 Mar 26	33.89000 -0.69	36.00	33.79	34.75	963,004
16 Mar 26	34.58000 -0.20	34.99	34.16	34.99	751,535
13 Mar 26	34.78000 +0.25	35.17	34.23	34.69	1,182,074
12 Mar 26	34.53000 +0.36	35.56	33.75	33.85	1,392,089
11 Mar 26	34.17000 -0.03	34.62	33.61	34.06	732,285
10 Mar 26	34.20000 -0.89	35.53	34.10	35.37	774,781
09 Mar 26	35.09000 -0.30	35.36	33.93	34.68	919,155
06 Mar 26	35.39000 -1.28	36.94	35.24	36.36	795,438
05 Mar 26	36.67000 +0.91	37.12	35.37	35.69	1,662,643
04 Mar 26	35.76000 +1.12	36.07	34.90	35.16	1,241,040
03 Mar 26	34.64000 +0.01	35.01	33.43	34.10	1,100,561
02 Mar 26	34.63000 -0.34	35.07	33.61	33.94	1,099,103
27 Feb 26	34.97000 -0.99	35.41	34.47	35.41	999,877
26 Feb 26	35.96000 +0.87	36.47	35.00	35.00	1,107,327
25 Feb 26	35.09000 +0.79	35.27	33.42	34.29	876,845
24 Feb 26	34.30000 -0.38	35.02	34.11	34.86	1,537,343
23 Feb 26	34.68000 -1.40	36.62	34.04	36.18	2,044,371
20 Feb 26	36.08000 -0.16	37.64	36.04	36.24	2,636,737
19 Feb 26	36.24000 +1.43	36.69	34.65	34.99	4,013,146
18 Feb 26	34.81000 +5.11	36.67	32.71	36.48	8,418,978
17 Feb 26	29.70000 -1.96	32.13	29.50	31.20	5,966,392
13 Feb 26	31.66000 -1.03	33.19	31.56	32.68	4,670,712
12 Feb 26	32.69000 -0.48	33.56	31.69	32.95	2,487,436
11 Feb 26	33.17000 +0.26	33.30	32.08	32.96	1,830,674
10 Feb 26	32.91000 +0.09	34.05	32.83	33.21	1,082,135
09 Feb 26	32.82000 +0.21	33.15	31.96	32.49	1,905,793
06 Feb 26	32.61000 +0.50	33.11	32.11	32.11	3,266,600
05 Feb 26	32.11000 -1.47	33.79	31.87	33.50	1,439,668
04 Feb 26	33.58000 -0.32	34.03	32.67	33.29	1,738,154
03 Feb 26	33.90000 -2.65	36.81	33.24	36.13	2,961,018
02 Feb 26	36.55000 +0.00	37.74	36.19	36.55	1,547,734
30 Jan 26	36.55000 -0.27	37.71	36.19	36.74	933,139
29 Jan 26	36.82000 -1.07	37.69	36.13	37.58	1,140,202
28 Jan 26	37.89000 -0.25	39.00	37.83	38.64	630,549
27 Jan 26	38.14000 +0.20	38.22	36.78	38.02	763,094
26 Jan 26	37.94000 +0.39	38.36	37.35	37.53	503,177
23 Jan 26	37.55000 +0.37	37.97	36.99	37.37	465,109
22 Jan 26	37.18000 +0.87	37.79	36.76	36.87	902,302
21 Jan 26	36.31000 +0.33	36.86	35.77	35.93	1,501,323
20 Jan 26	35.98000 -1.52	37.43	35.87	36.48	1,035,965
16 Jan 26	37.50000 -0.81	38.51	37.23	38.32	1,022,273
15 Jan 26	38.31000 -1.06	40.53	38.08	40.34	1,455,151
14 Jan 26	39.37000 -1.33	40.59	38.68	40.30	946,535
13 Jan 26	40.70000 -0.20	41.34	40.26	40.76	1,398,472
12 Jan 26	40.90000 -0.69	41.64	40.19	41.59	1,019,698
09 Jan 26	41.59000 +1.09	41.60	40.29	40.73	1,180,437
08 Jan 26	40.50000 +0.62	40.94	39.19	39.73	1,343,578
07 Jan 26	39.88000 +1.70	40.51	38.02	38.05	1,094,068
06 Jan 26	38.18000 -0.22	38.46	37.50	38.20	889,017
05 Jan 26	38.40000 +0.54	39.54	37.55	37.89	920,870
02 Jan 26	37.86000 -1.45	39.79	37.26	39.77	1,109,595
31 Dec 25	39.31000 -0.22	39.64	39.21	39.47	730,131
30 Dec 25	39.53000 -0.57	40.13	39.46	39.89	636,546
29 Dec 25	40.10000 +0.50	40.14	39.34	39.34	588,061
26 Dec 25	39.60000 -0.13	39.94	39.30	39.94	368,687
24 Dec 25	39.73000 -0.01	39.95	39.46	39.77	323,635
23 Dec 25	39.74000 +0.26	40.19	38.22	39.48	1,388,468
22 Dec 25	39.48000 -0.71	40.65	39.42	40.18	1,023,226
19 Dec 25	40.19000 -0.90	41.94	40.02	41.33	1,010,777
18 Dec 25	41.09000 +1.41	41.35	39.99	40.00	1,154,702
17 Dec 25	39.68000 +0.74	40.17	38.74	38.99	1,425,043
16 Dec 25	38.94000 +0.44	39.23	38.48	38.49	730,494
15 Dec 25	38.50000 -1.65	40.10	38.41	40.10	669,118
12 Dec 25	40.15000 +0.04	40.62	39.65	40.34	914,816
11 Dec 25	40.11000 +1.16	40.25	38.60	38.94	1,373,750
10 Dec 25	38.95000 -0.37	39.41	38.60	39.19	1,456,892
09 Dec 25	39.32000 +1.11	39.58	37.85	38.00	1,364,201
08 Dec 25	38.21000 -2.45	41.26	38.04	41.05	1,651,346
05 Dec 25	40.66000 +0.03	40.91	40.13	40.60	973,578
04 Dec 25	40.63000 -0.50	41.64	40.26	41.20	860,019
03 Dec 25	41.13500 -0.08	41.72	40.91	41.37	1,254,994
02 Dec 25	41.21000 +1.30	41.69	40.47	40.68	1,481,588
01 Dec 25	39.91000 -0.51	40.84	39.22	40.00	2,018,942
28 Nov 25	40.42000 +0.50	40.78	39.82	39.98	1,512,409
26 Nov 25	39.92000 +0.46	40.00	39.32	39.70	1,092,949
25 Nov 25	39.46000 +0.96	39.72	38.16	38.50	1,624,726
24 Nov 25	38.50000 +2.60	38.68	35.87	36.00	3,206,284
21 Nov 25	35.90000 +0.51	36.55	35.14	35.39	2,324,205
20 Nov 25	35.39000 +0.00	37.55	35.00	36.54	1,356,867
19 Nov 25	35.39000 -1.62	37.00	33.54	36.79	4,764,584
18 Nov 25	37.01000 +1.88	37.40	34.90	34.90	2,770,534
17 Nov 25	35.13000 -0.37	35.65	34.81	35.50	1,331,938
14 Nov 25	35.50000 -0.14	35.74	34.24	34.71	1,120,794
13 Nov 25	35.64000 -0.95	36.74	35.57	36.40	1,185,642
12 Nov 25	36.59000 -0.07	37.29	36.50	36.99	1,289,120
11 Nov 25	36.66000 +0.27	37.09	36.22	36.31	1,096,385
10 Nov 25	36.39000 -0.04	37.28	36.24	37.03	1,156,513
07 Nov 25	36.43000 +0.71	36.46	35.03	35.40	1,319,928
06 Nov 25	35.72000 -0.65	36.49	34.70	36.25	1,968,602
05 Nov 25	36.37000 +1.02	36.93	35.12	35.48	1,739,977
04 Nov 25	35.35000 -1.07	36.10	34.99	35.92	1,333,386
03 Nov 25	36.42000 -0.01	37.25	35.87	36.50	1,490,498
31 Oct 25	36.43000 +0.42	36.81	36.05	36.19	1,271,608
30 Oct 25	36.01000 -0.03	36.62	35.80	35.91	2,128,626
29 Oct 25	36.04000 -0.06	36.81	35.53	36.09	2,058,926
28 Oct 25	36.10000 +1.29	36.51	34.75	34.84	1,178,705
27 Oct 25	34.81000 +0.16	35.44	34.55	35.23	710,751
24 Oct 25	34.65000 +0.20	36.00	34.25	34.88	915,468
23 Oct 25	34.45000 +0.36	34.69	33.89	34.21	477,334
22 Oct 25	34.09000 -0.22	34.35	33.44	34.07	685,090
21 Oct 25	34.31000 +1.02	34.37	33.07	33.30	517,644
20 Oct 25	33.29000 +0.93	33.52	32.66	32.83	949,261
17 Oct 25	32.36000 -1.20	33.77	32.00	33.16	1,467,892
16 Oct 25	33.56000 -0.20	34.58	33.00	34.11	1,128,704
15 Oct 25	33.76000 -0.39	34.70	33.45	34.70	706,414
14 Oct 25	34.15000 -0.24	34.32	32.92	33.44	1,102,397
13 Oct 25	34.39500 +0.51	34.58	33.61	34.19	1,157,220
10 Oct 25	33.88000 -0.92	34.58	32.97	34.58	1,739,413
09 Oct 25	34.80000 -0.27	35.19	34.55	34.99	890,373
08 Oct 25	35.07000 +0.37	35.58	34.77	34.89	1,061,701
07 Oct 25	34.70000 -1.36	36.19	34.30	36.18	779,491
06 Oct 25	36.06000 +0.69	37.04	35.22	35.93	986,056
03 Oct 25	35.36500 -1.20	36.93	35.35	36.76	3,264,814
02 Oct 25	36.57000 +1.72	36.64	34.91	35.12	1,226,692
01 Oct 25	34.85000 -0.91	36.26	34.82	35.56	958,498
30 Sep 25	35.76000 -1.59	37.17	35.52	37.05	1,580,586
29 Sep 25	37.35000 +0.61	37.42	36.45	37.00	777,394
26 Sep 25	36.74000 +0.39	36.79	36.23	36.77	828,109
25 Sep 25	36.35000 -0.97	36.82	35.62	36.51	2,266,183
24 Sep 25	37.32000 +0.44	37.50	36.55	37.24	1,192,929
23 Sep 25	36.88000 -0.77	37.88	36.58	37.65	2,051,915
22 Sep 25	37.65000 +0.82	37.80	36.26	36.65	1,215,669
19 Sep 25	36.83000 +0.03	37.39	36.52	37.26	1,473,845
18 Sep 25	36.80000 +1.08	36.86	35.95	35.99	1,568,301
17 Sep 25	35.72000 -0.19	37.07	35.44	36.13	1,714,805
16 Sep 25	35.91000 +0.16	36.20	35.45	35.57	1,569,418
15 Sep 25	35.75000 +0.07	36.43	35.63	35.88	877,981
12 Sep 25	35.68000 -0.97	36.88	35.53	36.41	990,568
11 Sep 25	36.65000 +0.03	37.37	36.51	36.83	1,167,894
10 Sep 25	36.62000 -0.67	37.33	36.02	37.09	1,450,550
09 Sep 25	37.29000 +0.97	37.39	35.50	35.90	2,353,551
08 Sep 25	36.32000 +0.54	36.59	35.03	36.00	2,306,704
05 Sep 25	35.78000 +0.72	35.88	34.82	35.26	2,078,856
04 Sep 25	35.06000 +1.56	35.14	33.72	34.67	2,199,270
03 Sep 25	33.50000 +0.35	34.00	33.07	33.21	1,491,998
02 Sep 25	33.15000 -0.31	33.33	32.52	32.81	970,856
29 Aug 25	33.46000 -0.72	34.37	33.36	34.06	1,317,930
28 Aug 25	34.18000 +1.10	34.22	33.11	33.11	1,536,608
27 Aug 25	33.08000 +1.12	33.13	31.96	32.04	1,443,976
26 Aug 25	31.96000 -0.63	32.81	31.75	32.64	1,162,127
25 Aug 25	32.59000 -0.69	32.99	32.51	32.87	961,452
22 Aug 25	33.28000 +1.62	33.33	31.65	31.88	1,237,650
21 Aug 25	31.66000 -0.18	31.80	30.73	31.37	1,886,404
20 Aug 25	31.84000 +0.25	32.87	31.54	31.81	1,465,971
19 Aug 25	31.59000 -0.96	32.65	31.35	32.20	1,546,187
18 Aug 25	32.55000 +1.74	32.75	30.76	30.76	2,119,709
15 Aug 25	30.81000 +0.21	30.99	30.22	30.65	2,201,467
14 Aug 25	30.60000 -0.46	31.72	30.25	31.04	3,319,927
13 Aug 25	31.06000 -2.91	37.05	30.01	36.93	6,050,650
12 Aug 25	33.97000 +1.19	34.02	32.75	33.41	3,038,018
11 Aug 25	32.78000 -1.92	34.80	32.54	34.80	2,627,813
08 Aug 25	34.70000 -0.47	35.48	34.50	35.18	1,727,761
07 Aug 25	35.17000 +0.36	35.97	34.79	34.81	2,196,341
06 Aug 25	34.81000 +2.23	34.91	32.91	32.91	1,766,567
05 Aug 25	32.58000 +0.23	32.88	31.94	32.59	1,099,927
04 Aug 25	32.35000 +0.93	32.35	31.81	32.03	1,017,662
01 Aug 25	31.42000 -1.73	32.47	31.11	32.39	1,612,985
31 Jul 25	33.15000 -0.06	33.50	32.08	33.49	1,559,607
30 Jul 25	33.21000 -0.97	34.50	33.07	34.20	959,343
29 Jul 25	34.18000 -0.43	34.81	33.63	34.67	943,242
28 Jul 25	34.61000 -0.08	35.30	34.57	34.92	993,229
25 Jul 25	34.69000 +0.42	34.91	34.37	34.48	706,536
24 Jul 25	34.27000 -0.57	35.00	34.02	34.92	901,549
23 Jul 25	34.84000 +0.44	35.00	34.02	34.61	795,972
22 Jul 25	34.40000 +0.05	34.78	33.60	34.48	753,648
21 Jul 25	34.35000 +0.90	35.01	33.52	33.63	1,506,113
18 Jul 25	33.45000 -0.13	34.00	32.82	33.85	2,344,944
17 Jul 25	33.58000 +0.28	34.00	33.31	33.53	2,266,045
16 Jul 25	33.30000 +1.11	33.50	31.90	32.22	1,089,788
15 Jul 25	32.19000 -1.06	33.81	32.12	33.56	1,614,491
14 Jul 25	33.25000 +0.26	33.78	32.67	32.82	1,054,534
11 Jul 25	32.99000 -0.45	33.60	32.86	33.21	943,771
10 Jul 25	33.44000 -0.32	34.20	33.07	33.79	1,178,004
09 Jul 25	33.76000 +0.92	33.78	32.61	32.94	1,466,279
08 Jul 25	32.84000 -0.33	33.68	32.55	33.41	1,679,253
07 Jul 25	33.17000 -0.20	33.38	32.42	33.05	1,974,873
03 Jul 25	33.37000 +0.57	33.70	33.00	33.08	1,141,088
02 Jul 25	32.80000 -0.05	32.94	32.07	32.88	1,299,095
01 Jul 25	32.85000 -0.69	33.74	32.75	33.40	1,434,755
30 Jun 25	33.54000 +0.72	33.64	32.78	33.01	2,713,464
27 Jun 25	32.82000 +0.36	33.15	32.17	32.71	1,203,215
26 Jun 25	32.46000 +0.38	32.48	31.43	32.08	970,601
25 Jun 25	32.08000 -0.28	32.89	31.99	32.63	1,338,814
24 Jun 25	32.36000 +1.01	32.71	31.86	31.93	2,091,959
23 Jun 25	31.35000 +0.14	31.60	30.63	31.00	1,240,867
20 Jun 25	31.21000 -0.27	31.87	31.12	31.64	1,026,898
18 Jun 25	31.48000 +0.32	31.69	30.98	31.21	1,230,741
17 Jun 25	31.16000 -0.25	31.85	31.11	31.31	1,373,420
16 Jun 25	31.41000 -0.56	32.44	31.33	32.30	3,942,207
13 Jun 25	31.97000 -1.29	33.13	31.82	32.46	1,385,835
12 Jun 25	33.26000 -0.61	34.04	33.12	33.63	930,274
11 Jun 25	33.87000 -0.25	34.66	33.67	34.18	822,689
10 Jun 25	34.12000 -0.21	34.46	33.74	34.46	941,201
09 Jun 25	34.33000 -0.26	35.29	34.04	35.21	788,533
06 Jun 25	34.59000 +0.03	35.26	34.37	34.83	1,195,207
05 Jun 25	34.56000 +0.66	35.55	33.84	34.00	2,773,861
04 Jun 25	33.90000 +0.99	34.31	33.55	33.61	1,757,717
03 Jun 25	32.91000 +0.71	33.60	31.72	32.20	3,801,198
02 Jun 25	32.20000 +0.33	32.43	30.42	31.31	2,707,271
30 May 25	31.87000 +0.47	31.91	30.87	30.91	12,652,350
29 May 25	31.40000 -0.07	32.62	31.29	32.39	3,012,305
28 May 25	31.47000 -0.34	32.16	31.29	31.64	1,303,524
27 May 25	31.81000 +0.23	32.32	31.52	32.01	1,903,574
23 May 25	31.58000 -0.53	32.02	31.28	31.47	1,756,128
22 May 25	32.11000 +0.77	32.65	31.13	31.42	2,044,150
21 May 25	31.34000 -1.35	32.46	31.25	32.14	1,242,507
20 May 25	32.69000 +0.01	32.75	32.02	32.51	1,749,094
19 May 25	32.68000 -0.36	32.94	32.11	32.20	1,908,911
16 May 25	33.04000 -0.07	33.62	32.88	33.44	1,674,200
15 May 25	33.11000 -1.17	34.89	32.33	34.62	4,299,263
14 May 25	34.28000 -8.11	37.20	32.86	32.92	9,190,580
13 May 25	42.39000 +0.91	43.21	41.38	41.47	2,897,902
12 May 25	41.48000 +3.65	41.60	40.10	40.71	2,778,633
09 May 25	37.83000 +0.30	38.31	37.26	37.72	1,249,182
08 May 25	37.53000 +0.22	38.28	37.21	38.00	1,624,546
07 May 25	37.31000 +0.80	37.53	36.65	36.65	1,046,593
06 May 25	36.51000 +0.11	37.26	36.10	36.40	832,206
05 May 25	36.40000 -0.15	36.87	35.68	35.86	858,591
02 May 25	36.55000 +0.44	37.24	36.34	36.80	995,589
01 May 25	36.11000 +0.20	37.00	36.02	36.22	1,053,256
30 Apr 25	35.91000 +0.11	35.94	34.33	34.95	980,818
29 Apr 25	35.80000 +0.04	36.09	35.45	35.84	919,299
28 Apr 25	35.76000 -0.46	36.57	35.35	36.54	765,871
25 Apr 25	36.22000 -0.11	36.95	35.99	36.74	935,692
24 Apr 25	36.33000 +1.57	36.66	34.71	34.71	2,164,347
23 Apr 25	34.76000 +1.82	36.87	34.19	34.38	2,456,912
22 Apr 25	32.94000 +1.24	32.96	31.01	31.90	1,814,410
21 Apr 25	31.70000 -0.74	32.61	31.43	32.12	1,165,983
17 Apr 25	32.44000 +0.44	32.99	31.66	32.14	2,902,584
16 Apr 25	32.00000 -0.47	32.46	31.54	31.78	1,248,926
15 Apr 25	32.47000 +0.14	33.05	32.16	32.39	1,754,259
14 Apr 25	32.33000 -1.38	34.81	32.22	34.81	2,525,853
11 Apr 25	33.71000 -0.49	34.48	32.51	34.20	2,955,573
10 Apr 25	34.20000 -1.87	35.21	32.92	34.22	2,439,401
09 Apr 25	36.07000 +6.27	37.14	29.26	29.37	4,113,314
08 Apr 25	29.80000 -0.34	31.99	29.16	31.90	2,415,558
07 Apr 25	30.14000 +0.96	31.75	26.64	28.00	4,973,343
04 Apr 25	29.18000 -2.88	31.35	28.31	31.35	4,721,756
03 Apr 25	32.06000 -5.42	35.45	31.53	34.78	4,266,088
02 Apr 25	37.48000 +1.49	38.11	35.00	35.00	1,421,592
01 Apr 25	35.99000 +0.34	36.48	35.00	35.21	1,878,243
31 Mar 25	35.65000 -0.03	35.88	33.72	35.09	1,271,450
28 Mar 25	35.68000 -1.04	36.51	35.55	36.44	1,102,701
27 Mar 25	36.72000 -0.52	37.42	36.08	37.01	1,045,988
26 Mar 25	37.24000 -1.02	39.65	36.97	39.49	1,709,160
25 Mar 25	38.26000 -0.90	40.02	38.23	39.25	1,462,035
24 Mar 25	39.16000 +1.25	39.31	38.10	38.55	1,685,192
21 Mar 25	37.91000 +1.07	38.04	35.67	36.09	1,651,622
20 Mar 25	36.84000 -0.62	38.11	36.75	36.96	856,086
19 Mar 25	37.46000 +1.14	37.99	36.24	36.47	1,574,840
18 Mar 25	36.32000 -0.75	37.00	35.19	36.64	1,671,027
17 Mar 25	37.07000 +0.98	37.38	36.28	36.40	1,561,785
14 Mar 25	36.09000 +0.17	36.86	35.81	36.79	2,348,032
13 Mar 25	35.92000 -2.75	38.40	35.81	38.39	2,086,786
12 Mar 25	38.67000 +1.94	39.57	37.33	38.49	3,855,524
11 Mar 25	36.73000 -0.55	38.05	35.68	37.16	2,547,959
10 Mar 25	37.28000 -1.53	38.81	35.96	38.00	2,171,896
07 Mar 25	38.81000 -0.51	40.28	37.52	39.38	2,645,857
06 Mar 25	39.32000 -1.18	41.15	38.94	39.85	1,665,742
05 Mar 25	40.50000 +0.74	40.80	39.65	40.06	1,410,451
04 Mar 25	39.76000 -1.18	40.66	39.45	40.30	2,550,602
03 Mar 25	40.94000 -1.68	43.67	40.78	43.03	2,047,455
28 Feb 25	42.62000 +0.03	42.97	41.76	42.35	2,538,464
27 Feb 25	42.59000 -1.18	44.20	42.25	44.20	1,736,409
26 Feb 25	43.77000 -0.30	44.97	43.50	44.68	4,072,939
25 Feb 25	44.07000 -0.03	44.49	42.10	43.79	2,306,665
24 Feb 25	44.10000 -0.97	46.33	42.92	45.76	3,067,605
21 Feb 25	45.07000 -1.56	47.19	43.97	47.04	2,914,910
20 Feb 25	46.63000 -4.27	50.39	46.36	50.39	3,180,040
19 Feb 25	50.90000 -11.00	57.95	50.70	56.35	3,901,462
18 Feb 25	61.90000 -0.94	63.69	61.70	63.67	2,991,185
14 Feb 25	62.84000 +0.10	63.24	61.35	62.84	1,121,147
13 Feb 25	62.74000 +1.08	63.25	61.91	61.92	1,358,849
12 Feb 25	61.66000 -0.92	62.46	61.25	61.56	1,304,353
11 Feb 25	62.58000 +0.76	62.96	61.13	61.15	1,607,141
10 Feb 25	61.82000 +2.33	62.85	60.00	60.15	2,035,327
07 Feb 25	59.49000 -0.37	61.00	59.27	59.53	745,032
06 Feb 25	59.86000 -0.51	60.49	59.32	60.46	631,584
05 Feb 25	60.37000 +1.64	60.38	58.38	58.67	1,020,083
04 Feb 25	58.73000 +0.18	59.48	58.38	58.92	1,209,657
03 Feb 25	58.55000 -1.34	58.87	57.00	58.15	2,267,455
31 Jan 25	59.89000 -0.75	61.30	59.38	61.19	1,564,731
30 Jan 25	60.64000 +0.14	61.51	60.38	60.81	1,107,805
29 Jan 25	60.50000 +0.30	61.24	59.80	60.11	1,557,353
28 Jan 25	60.20000 +2.17	60.91	58.20	58.20	3,080,866
27 Jan 25	58.03000 +1.25	58.22	55.13	55.56	1,441,431
24 Jan 25	56.78000 +0.36	57.12	56.44	56.63	716,984
23 Jan 25	56.42000 -0.45	57.03	54.87	56.64	852,020
22 Jan 25	56.87000 -0.29	58.90	56.55	57.75	1,046,562
21 Jan 25	57.16000 +1.06	57.23	55.44	56.55	668,087
17 Jan 25	56.10000 +0.18	56.61	55.59	56.61	867,114
16 Jan 25	55.92000 +0.10	56.93	55.46	55.95	1,259,515
15 Jan 25	55.82000 +1.29	57.63	55.20	56.00	1,319,200
14 Jan 25	54.53000 +1.44	55.47	53.92	53.99	1,174,312
13 Jan 25	53.09000 -0.33	53.47	51.67	52.91	1,378,644
10 Jan 25	53.42000 +0.64	53.57	51.98	52.20	1,394,840
08 Jan 25	52.78000 +0.23	52.92	51.88	52.51	1,171,954
07 Jan 25	52.55000 -1.57	54.50	52.28	54.18	691,937
06 Jan 25	54.12000 -0.86	56.08	53.29	55.50	1,146,976
03 Jan 25	54.98000 +1.23	55.30	54.12	54.19	1,195,320
02 Jan 25	53.75000 -0.78	55.24	53.08	54.93	974,004
31 Dec 24	54.53000 +0.01	54.78	54.00	54.75	409,114
30 Dec 24	54.52000 -0.49	54.76	53.63	54.40	533,061
27 Dec 24	55.01000 -0.71	55.33	54.00	55.32	567,537
26 Dec 24	55.72000 +0.57	56.06	55.13	55.33	593,441
24 Dec 24	55.15000 +0.51	55.20	54.61	55.18	439,659
23 Dec 24	54.64000 -0.14	55.33	54.08	54.82	683,765
20 Dec 24	54.78000 +1.26	54.88	52.82	53.24	1,648,851
19 Dec 24	53.52000 -1.10	55.51	53.02	54.61	1,485,609
18 Dec 24	54.62000 -2.20	56.96	54.36	56.84	937,575
17 Dec 24	56.82000 -0.25	57.85	56.27	57.10	1,851,587
16 Dec 24	57.07000 +0.61	57.67	56.40	56.99	1,598,245
13 Dec 24	56.46000 +0.88	56.62	55.22	55.49	1,550,265
12 Dec 24	55.58000 +0.10	55.94	54.67	54.68	1,108,547
11 Dec 24	55.48000 +1.96	55.48	53.53	53.88	1,332,349
10 Dec 24	53.52000 -0.40	54.85	52.93	53.89	1,007,595
09 Dec 24	53.92000 -0.29	54.55	53.20	54.40	1,238,183
06 Dec 24	54.21000 +1.03	54.24	53.25	53.51	834,543
05 Dec 24	53.18000 -0.17	53.99	53.12	53.50	751,055
04 Dec 24	53.35000 +0.90	53.50	52.65	53.04	1,544,655
03 Dec 24	52.45000 +0.10	53.04	52.12	52.48	1,840,400
02 Dec 24	52.35000 +0.07	52.85	51.72	52.20	1,505,046
29 Nov 24	52.28000 +0.42	52.75	52.03	52.20	851,661
27 Nov 24	51.86000 +0.20	52.00	50.80	51.64	1,020,057
26 Nov 24	51.66000 -0.36	52.57	51.36	51.50	1,330,535
25 Nov 24	52.02000 +2.13	52.37	49.76	50.00	4,497,847
22 Nov 24	49.89000 +0.00	50.33	49.27	49.75	2,114,087
21 Nov 24	49.89000 +2.03	50.70	47.85	48.50	4,083,345
20 Nov 24	47.86000 +5.12	52.26	46.57	48.00	5,684,315
19 Nov 24	42.74000 +1.92	42.95	40.51	40.65	1,991,315
18 Nov 24	40.82000 +0.52	40.86	39.89	40.06	769,153
15 Nov 24	40.30000 -0.72	40.61	39.76	40.61	644,604
14 Nov 24	41.02000 -1.23	42.01	40.99	42.00	848,874
13 Nov 24	42.25000 -0.28	43.52	42.07	42.62	1,346,658
12 Nov 24	42.53000 +2.33	42.99	40.83	42.69	2,312,283
11 Nov 24	40.20000 +0.15	41.05	39.98	40.64	1,289,256
08 Nov 24	40.05000 +0.27	40.12	39.11	39.64	611,234
07 Nov 24	39.78000 +0.09	40.00	39.29	39.50	1,232,916
06 Nov 24	39.69000 +0.81	39.87	39.00	39.48	702,755
05 Nov 24	38.88000 +0.36	38.98	38.53	38.73	673,522
04 Nov 24	38.52000 +0.19	38.84	37.74	38.08	577,630
01 Nov 24	38.33000 -0.11	38.85	38.20	38.44	557,629
31 Oct 24	38.44000 -0.55	38.79	37.58	38.79	816,932
30 Oct 24	38.99000 -0.22	39.52	38.78	39.00	521,600
29 Oct 24	39.21000 +0.72	39.53	38.46	38.62	605,334
28 Oct 24	38.49000 +0.54	39.01	38.11	38.12	408,030
25 Oct 24	37.95000 -0.35	39.47	37.67	38.70	841,748
24 Oct 24	38.30000 +0.69	38.35	37.38	37.93	464,370
23 Oct 24	37.61000 -1.69	39.11	37.13	39.04	924,900
22 Oct 24	39.30000 +1.09	39.32	37.83	38.25	975,132
21 Oct 24	38.21000 +0.10	38.53	37.58	38.00	970,385
18 Oct 24	38.11000 +0.46	38.46	36.71	37.00	648,099
17 Oct 24	37.65000 +0.02	37.99	37.21	37.77	404,083
16 Oct 24	37.63000 -0.64	38.79	37.15	38.41	809,850
15 Oct 24	38.27000 -0.21	39.54	38.03	38.12	2,137,718
14 Oct 24	38.48000 +0.38	38.68	37.63	38.45	966,099
11 Oct 24	38.10000 +1.11	38.26	36.69	36.69	577,882
10 Oct 24	36.99000 -0.14	37.48	36.51	37.13	1,106,252
09 Oct 24	37.13000 +0.18	37.97	36.19	37.04	1,566,672
08 Oct 24	36.95000 +1.00	37.10	35.67	35.94	832,925
07 Oct 24	35.95000 -0.64	36.71	35.62	36.46	906,706
04 Oct 24	36.59000 -0.01	37.26	36.50	36.89	879,407
03 Oct 24	36.60000 -0.98	37.23	36.35	36.84	625,612
02 Oct 24	37.58000 +0.38	37.89	36.73	36.83	761,992
01 Oct 24	37.20000 -1.24	38.82	36.52	38.76	1,238,401
30 Sep 24	38.44000 +0.37	38.63	37.59	38.00	1,214,240
27 Sep 24	38.07000 +0.37	38.37	37.21	38.02	401,325
26 Sep 24	37.70000 +0.36	37.90	37.11	37.71	633,168
25 Sep 24	37.34000 -0.78	38.18	37.14	38.12	399,940
24 Sep 24	38.12000 +0.12	38.38	37.53	38.05	621,864
23 Sep 24	38.00000 -0.05	38.23	37.26	38.23	811,020
20 Sep 24	38.05000 +0.09	38.15	37.59	38.03	598,721
19 Sep 24	37.96000 +0.49	38.50	37.59	38.38	1,087,728
18 Sep 24	37.47000 -0.33	38.20	37.24	37.71	735,731
17 Sep 24	37.80000 +1.01	38.11	37.01	37.49	1,291,364
16 Sep 24	36.79000 +0.14	36.94	35.83	36.65	763,749
13 Sep 24	36.65000 -0.55	37.89	36.45	37.53	864,935
12 Sep 24	37.20000 +0.53	37.56	36.17	36.66	1,055,792
11 Sep 24	36.67000 +0.87	36.71	35.56	35.83	1,059,801
10 Sep 24	35.80000 +1.36	35.85	33.87	34.79	734,823
09 Sep 24	34.44000 +1.68	34.92	32.87	32.99	1,006,142
06 Sep 24	32.76000 -0.31	33.30	32.36	33.12	748,195
05 Sep 24	33.07000 -0.33	33.29	32.20	33.14	751,556
04 Sep 24	33.40000 +0.16	34.20	32.62	33.09	609,716
03 Sep 24	33.24000 -1.18	34.16	33.03	33.96	943,610
30 Aug 24	34.42000 +0.66	34.46	33.74	34.07	522,423
29 Aug 24	33.76000 +0.00	34.50	33.66	34.15	700,784
28 Aug 24	33.76000 -0.99	34.70	33.74	34.65	952,548
27 Aug 24	34.75000 -0.03	34.85	33.83	34.42	751,641
26 Aug 24	34.78000 -0.13	35.29	34.40	34.64	755,279
23 Aug 24	34.91000 +0.21	35.33	34.56	34.96	607,412
22 Aug 24	34.70000 -0.76	35.43	34.14	35.43	775,046
21 Aug 24	35.46000 +1.46	35.52	33.51	33.95	849,312
20 Aug 24	34.00000 -0.79	34.98	33.92	34.79	1,030,688
19 Aug 24	34.79000 +0.23	34.88	33.89	34.80	1,118,014
16 Aug 24	34.56000 +2.28	35.10	32.12	32.12	1,335,362
15 Aug 24	32.28000 +0.75	33.83	31.58	33.14	1,727,342
14 Aug 24	31.53000 -1.85	32.27	30.16	30.69	4,170,962
13 Aug 24	33.38000 +0.39	33.90	32.59	33.33	1,929,347
12 Aug 24	32.99000 -0.38	33.73	32.75	33.73	864,069
09 Aug 24	33.37000 -0.98	34.38	33.21	34.21	690,969
08 Aug 24	34.35000 +0.96	34.36	32.83	33.67	560,184
07 Aug 24	33.39000 +1.33	34.45	33.17	33.56	1,786,861
06 Aug 24	32.06000 +0.15	32.80	31.70	32.28	1,056,754
05 Aug 24	31.91000 +0.35	32.09	28.75	28.91	1,335,247
02 Aug 24	31.56000 -0.76	31.68	30.36	31.17	1,937,427
01 Aug 24	32.32000 -2.00	34.42	31.63	33.97	1,436,610
31 Jul 24	34.32000 +0.41	34.83	33.75	34.20	1,057,566
30 Jul 24	33.91000 -0.05	34.22	33.20	34.06	748,719
29 Jul 24	33.96000 -0.86	35.12	33.75	35.12	1,412,088
26 Jul 24	34.82000 +0.31	35.35	34.46	35.00	589,385
25 Jul 24	34.51000 +0.44	35.55	33.64	33.69	814,348
24 Jul 24	34.07000 -1.37	35.31	33.74	35.00	1,307,378
23 Jul 24	35.44000 -0.55	37.07	35.42	36.20	968,168
22 Jul 24	35.99000 +1.21	36.05	34.99	35.00	705,871
19 Jul 24	34.78000 +0.22	35.04	34.28	34.44	448,294
18 Jul 24	34.56000 -1.40	36.16	34.43	36.01	675,205
17 Jul 24	35.96000 -1.14	36.97	35.46	36.51	828,380
16 Jul 24	37.10000 +0.17	37.47	36.60	37.14	935,262
15 Jul 24	36.93000 +0.12	37.75	36.50	36.88	1,389,027
12 Jul 24	36.81000 -0.09	37.31	36.29	36.93	891,703
11 Jul 24	36.90000 +0.76	37.34	36.42	36.76	1,242,295
10 Jul 24	36.14000 -0.29	37.14	36.06	36.81	592,981
09 Jul 24	36.43000 -0.04	36.71	35.91	36.38	542,286
08 Jul 24	36.47000 +0.57	36.65	35.22	35.85	589,923
05 Jul 24	35.90000 -0.06	36.49	35.75	35.77	745,356
03 Jul 24	35.96000 -0.37	36.58	35.70	36.39	358,626
02 Jul 24	36.33000 -0.64	37.39	36.15	37.00	719,463
01 Jul 24	36.97000 +0.70	37.20	35.88	36.68	1,362,650
28 Jun 24	36.27000 +0.42	36.89	35.68	36.36	1,849,560
27 Jun 24	35.85000 +2.46	36.05	33.39	33.52	2,637,998
26 Jun 24	33.39000 +0.68	33.53	32.47	32.67	626,302
25 Jun 24	32.71000 +0.61	32.84	31.61	32.10	781,363
24 Jun 24	32.10000 +0.89	32.33	31.10	31.21	843,580
21 Jun 24	31.21000 +0.10	31.37	30.73	31.11	898,347
20 Jun 24	31.11000 +0.25	31.27	30.43	30.79	905,599
18 Jun 24	30.86000 -0.80	31.78	30.82	31.63	824,644
17 Jun 24	31.66000 -0.34	32.11	31.06	32.11	928,373
14 Jun 24	32.00000 +0.92	32.13	30.81	30.84	1,147,232
13 Jun 24	31.08000 -0.78	32.38	31.08	31.96	775,786
12 Jun 24	31.86000 +0.46	32.79	31.73	32.25	875,260
11 Jun 24	31.40000 -0.08	32.18	31.20	31.49	1,160,760
10 Jun 24	31.48000 +1.48	31.62	29.93	29.93	1,124,296
07 Jun 24	30.00000 -0.15	30.29	29.47	29.62	1,069,795
06 Jun 24	30.15000 -0.24	30.37	29.63	30.23	1,114,876
05 Jun 24	30.39000 +0.17	30.55	29.71	30.46	1,297,843
04 Jun 24	30.21500 -1.09	31.11	30.11	30.99	651,443
03 Jun 24	31.31000 +0.09	31.70	31.00	31.28	957,917
31 May 24	31.22000 -0.61	32.49	30.75	32.13	1,191,302
30 May 24	31.83000 +0.60	32.41	31.30	31.38	1,416,487
29 May 24	31.23000 +0.65	31.56	30.13	30.14	1,496,721
28 May 24	30.58000 +1.16	30.77	29.20	29.45	1,553,263
24 May 24	29.42000 -0.03	29.78	29.10	29.46	718,324
23 May 24	29.45000 -1.35	30.93	29.32	30.73	1,391,233
22 May 24	30.80000 +0.76	30.92	30.09	30.09	1,246,466
21 May 24	30.04000 -0.65	31.85	29.97	31.01	1,748,705
20 May 24	30.69000 +1.56	34.94	29.85	34.20	5,570,729
17 May 24	29.13000 +0.73	29.84	28.48	28.50	3,774,922
16 May 24	28.40000 -1.11	29.56	28.11	29.30	2,348,143
15 May 24	29.51000 -0.30	30.25	29.11	30.13	1,416,778
14 May 24	29.81000 +0.06	30.67	29.48	29.97	978,623
13 May 24	29.75000 +0.20	31.14	29.43	29.85	1,629,909
10 May 24	29.55000 -0.39	30.30	29.09	30.00	1,509,740
09 May 24	29.94000 +0.08	30.49	29.80	30.00	1,498,609
08 May 24	29.86000 -2.83	31.98	29.72	31.84	3,260,383
07 May 24	32.69000 -0.09	32.89	32.10	32.50	1,088,351
06 May 24	32.78000 +0.86	32.78	31.50	32.00	1,213,813
03 May 24	31.92000 -0.47	33.12	31.76	33.02	1,394,294
02 May 24	32.39000 -0.71	33.66	32.16	33.66	892,046
01 May 24	33.10000 -0.43	34.20	32.80	33.63	701,677
30 Apr 24	33.53000 -0.10	33.80	32.97	33.30	638,340
29 Apr 24	33.63000 +0.02	34.57	33.37	34.08	892,234
26 Apr 24	33.61000 +0.80	34.22	32.96	33.24	696,946
25 Apr 24	32.81000 -0.72	33.13	32.10	32.64	600,830
24 Apr 24	33.53000 -0.40	34.28	33.11	34.18	581,713
23 Apr 24	33.93000 +1.25	34.30	32.77	32.81	759,016
22 Apr 24	32.68000 -0.32	33.70	32.44	33.53	745,300
19 Apr 24	33.00000 -0.69	34.03	32.68	33.98	1,193,561
18 Apr 24	33.69000 +0.26	34.68	33.21	33.66	778,419
17 Apr 24	33.43000 -0.52	34.76	33.36	34.15	912,773
16 Apr 24	33.95000 +0.69	34.08	32.70	33.22	957,749
15 Apr 24	33.26000 -1.17	34.46	33.05	34.46	941,864
12 Apr 24	34.43000 -1.33	35.50	34.41	35.21	635,491
11 Apr 24	35.76000 +0.55	36.08	34.85	35.38	1,522,739
10 Apr 24	35.21000 -1.30	35.90	34.52	35.33	1,077,602
09 Apr 24	36.51000 +0.13	37.20	36.38	36.91	1,050,659
08 Apr 24	36.38000 +2.55	36.75	33.99	34.08	2,497,474
05 Apr 24	33.83000 -0.29	34.25	33.39	33.98	1,282,080
04 Apr 24	34.12000 -0.56	35.57	34.05	35.29	1,315,481
03 Apr 24	34.68000 -0.99	35.62	34.46	35.20	951,461
02 Apr 24	35.67000 -0.63	36.37	34.90	35.46	1,193,618
01 Apr 24	36.30000 -0.05	36.61	35.75	36.37	1,392,317
28 Mar 24	36.35000 +0.13	37.20	36.15	36.36	713,177
27 Mar 24	36.22000 -0.07	36.83	35.76	36.83	823,081
26 Mar 24	36.29000 -0.05	36.79	36.20	36.62	731,187
25 Mar 24	36.34000 -0.37	37.37	36.22	36.71	419,000
22 Mar 24	36.71000 -0.89	37.79	36.62	37.45	651,157
21 Mar 24	37.60000 +0.36	38.38	37.56	37.85	1,114,618
20 Mar 24	37.24000 +1.62	37.45	35.31	35.75	1,477,267
19 Mar 24	35.62000 +1.51	35.72	33.79	33.89	1,195,728
18 Mar 24	34.11000 +0.80	34.16	33.15	33.83	892,995
15 Mar 24	33.31500 -1.06	34.53	33.22	34.02	1,577,105
14 Mar 24	34.37000 -1.58	36.72	34.15	36.07	1,716,626
13 Mar 24	35.95000 +1.37	36.30	34.71	34.71	1,583,496
12 Mar 24	34.58000 +1.09	34.87	33.44	33.55	1,299,791
11 Mar 24	33.49000 -0.21	34.31	33.43	33.70	784,348
08 Mar 24	33.70000 +0.13	34.62	33.16	33.75	1,047,262
07 Mar 24	33.57000 +0.99	34.00	32.62	33.10	1,153,414
06 Mar 24	32.58000 +0.12	33.51	32.26	32.76	1,572,581
05 Mar 24	32.46000 -0.93	33.13	32.07	32.84	1,615,785
04 Mar 24	33.39000 -0.59	34.20	33.27	34.00	820,966
01 Mar 24	33.98000 +0.11	34.67	33.82	33.89	1,449,445
29 Feb 24	33.87000 -0.33	34.86	33.83	34.77	1,996,036
28 Feb 24	34.20000 -0.15	34.92	33.95	33.95	1,483,171
27 Feb 24	34.35000 +0.91	34.70	33.41	33.41	1,623,290
26 Feb 24	33.44000 +0.33	33.75	32.66	33.29	1,533,427
23 Feb 24	33.11000 +0.70	33.66	31.80	32.39	1,965,674
22 Feb 24	32.41000 -1.08	34.95	32.07	34.02	2,923,103
21 Feb 24	33.49500 -6.82	36.46	33.33	34.00	4,502,474
20 Feb 24	40.31000 -0.67	40.92	39.25	40.37	2,277,539
16 Feb 24	40.98000 -0.76	41.95	40.57	40.97	854,516
15 Feb 24	41.74000 +0.81	41.87	40.81	41.05	1,245,229
14 Feb 24	40.93000 +0.95	41.03	40.19	40.74	664,707
13 Feb 24	39.98000 -1.44	41.39	39.41	40.21	944,534
12 Feb 24	41.42000 -0.67	42.88	41.31	41.95	814,510
09 Feb 24	42.09000 +1.94	42.15	40.62	40.88	996,803
08 Feb 24	40.15000 +0.56	41.10	39.13	39.34	814,155
07 Feb 24	39.59000 +0.13	40.10	39.13	39.91	390,055
06 Feb 24	39.46000 +0.55	39.70	38.97	39.22	437,712
05 Feb 24	38.91000 -0.16	39.17	37.86	38.89	783,787
02 Feb 24	39.07000 +1.72	39.22	37.26	37.35	687,780
01 Feb 24	37.35000 -0.42	38.81	37.26	38.30	778,126
31 Jan 24	37.77000 -1.17	39.08	37.63	38.27	800,294
30 Jan 24	38.94000 -1.57	40.48	38.58	40.48	952,576
29 Jan 24	40.51000 +1.76	40.61	38.75	38.78	882,253
26 Jan 24	38.75000 +1.45	39.54	37.30	37.43	829,738
25 Jan 24	37.30000 +0.21	38.12	37.16	37.49	545,727
24 Jan 24	37.09000 -0.33	38.26	36.90	38.08	485,953
23 Jan 24	37.42000 -0.58	38.55	37.21	38.55	660,504
22 Jan 24	38.00000 +0.53	38.94	37.43	37.84	781,086
19 Jan 24	37.47000 -0.57	38.30	37.38	38.26	975,711
18 Jan 24	38.04000 -0.61	39.30	37.53	39.30	932,770
17 Jan 24	38.65000 -0.03	38.88	37.38	38.12	1,094,863
16 Jan 24	38.68000 -0.81	39.33	38.39	38.85	847,937
12 Jan 24	39.49000 -0.75	41.00	39.33	39.96	585,411
11 Jan 24	40.24000 +0.78	40.43	38.57	39.30	839,502
10 Jan 24	39.46000 +0.20	40.34	39.13	39.44	453,695
09 Jan 24	39.26000 +0.23	39.38	38.53	38.53	490,573
08 Jan 24	39.03000 +1.68	39.30	37.72	37.72	626,286
05 Jan 24	37.35000 +0.30	38.08	37.11	37.11	604,251
04 Jan 24	37.05000 -0.23	37.54	36.71	36.89	785,705
03 Jan 24	37.28000 -1.41	38.42	37.05	37.56	1,064,089
02 Jan 24	38.69000 -0.94	39.47	37.79	39.13	1,128,147
29 Dec 23	39.63000 -0.73	40.50	39.09	40.15	691,341
28 Dec 23	40.36000 -0.25	40.72	39.98	40.50	362,225
27 Dec 23	40.61000 +0.49	40.77	40.14	40.33	523,551
26 Dec 23	40.12000 +0.25	40.47	39.61	40.05	498,623
22 Dec 23	39.87000 -0.51	40.88	39.56	40.50	714,731
21 Dec 23	40.38000 +1.64	40.43	39.21	39.65	771,823
20 Dec 23	38.74000 -1.60	40.80	38.56	40.14	1,038,275
19 Dec 23	40.34000 +0.48	41.50	39.28	40.48	1,005,505
18 Dec 23	39.86000 +0.57	40.11	38.62	39.29	860,517
15 Dec 23	39.29000 +0.58	39.42	37.51	38.79	1,629,201
14 Dec 23	38.71000 +1.82	38.90	37.37	37.43	1,610,483
13 Dec 23	36.89000 +1.82	36.98	35.08	35.22	1,390,919
12 Dec 23	35.07000 -0.39	35.50	34.78	35.49	627,756
11 Dec 23	35.46000 +1.31	35.64	33.46	34.00	1,584,073
08 Dec 23	34.15000 -0.30	35.03	33.82	34.01	1,542,116
07 Dec 23	34.45000 -1.01	35.14	34.32	35.00	1,020,725
06 Dec 23	35.46000 -1.10	37.24	35.46	36.81	828,496
05 Dec 23	36.56000 +0.09	37.48	35.93	35.98	1,049,035
04 Dec 23	36.47000 -0.05	37.13	35.80	35.90	1,933,425
01 Dec 23	36.52000 +2.27	36.83	34.33	34.33	2,962,133
30 Nov 23	34.25000 -0.12	34.97	33.52	34.77	1,670,112
29 Nov 23	34.37000 +0.07	35.43	33.94	34.56	1,489,514
28 Nov 23	34.30000 +0.87	35.03	32.80	33.05	1,573,548
27 Nov 23	33.43000 +1.83	34.31	31.58	31.67	1,884,103
24 Nov 23	31.60000 +0.09	31.88	31.21	31.51	560,889
22 Nov 23	31.51000 +0.21	31.93	31.27	31.30	1,369,255
21 Nov 23	31.30000 -0.61	32.16	31.11	32.14	1,680,304
20 Nov 23	31.91000 +1.39	33.15	30.90	30.92	2,435,957
17 Nov 23	30.52000 +0.15	31.18	29.92	30.80	2,410,160
16 Nov 23	30.37000 +1.62	30.52	28.36	29.22	5,103,770
15 Nov 23	28.75000 -10.69	30.40	27.30	27.58	12,124,407
14 Nov 23	39.44000 +2.79	39.53	37.95	38.02	1,901,986
13 Nov 23	36.65000 +1.47	36.83	35.17	35.33	1,043,636
10 Nov 23	35.18000 -0.91	36.37	34.44	36.15	1,666,546
09 Nov 23	36.09000 -0.99	37.68	35.98	37.47	1,018,321
08 Nov 23	37.08000 -0.96	38.15	37.02	37.71	610,912
07 Nov 23	38.04000 +0.87	38.33	37.06	37.41	742,153
06 Nov 23	37.17000 +0.12	37.52	36.79	37.26	892,040
03 Nov 23	37.05000 +0.97	37.66	36.58	36.62	965,804
02 Nov 23	36.08000 +1.42	37.47	35.46	36.12	1,221,205
01 Nov 23	34.66500 -0.44	35.46	33.61	35.18	1,060,359
31 Oct 23	35.11000 +0.93	35.67	33.33	34.19	1,129,000
30 Oct 23	34.18000 +1.80	34.22	31.92	32.91	1,611,228
27 Oct 23	32.38000 -0.37	33.63	32.02	33.32	1,410,099
26 Oct 23	32.75000 -0.83	34.03	32.38	33.55	1,465,480
25 Oct 23	33.58000 -1.84	35.26	33.43	35.10	1,046,741
24 Oct 23	35.42000 +0.88	35.87	34.67	34.95	503,893
23 Oct 23	34.54000 -0.46	35.03	34.28	34.42	774,215
20 Oct 23	35.00000 -0.34	35.69	34.46	35.34	744,453
19 Oct 23	35.34000 -0.51	36.31	35.08	35.89	721,385
18 Oct 23	35.85000 -0.13	36.15	35.47	35.53	700,955
17 Oct 23	35.98000 -0.67	36.85	35.61	36.07	789,463
16 Oct 23	36.65000 +1.42	36.78	34.51	34.92	1,052,789
13 Oct 23	35.23000 -0.67	36.43	34.95	36.00	1,120,669
12 Oct 23	35.90000 +0.26	37.06	35.48	35.77	1,308,236
11 Oct 23	35.64000 -0.60	37.19	34.87	36.79	2,032,891
10 Oct 23	36.24000 -1.21	38.44	36.18	37.44	1,570,460
09 Oct 23	37.45000 -2.60	38.45	36.56	37.81	1,397,114
06 Oct 23	40.05000 +1.27	40.10	37.70	38.21	947,896
05 Oct 23	38.78000 +1.05	38.82	36.95	37.73	906,894
04 Oct 23	37.73000 +0.71	38.01	36.73	37.21	767,878
03 Oct 23	37.02000 -2.16	38.71	36.99	38.50	649,972
02 Oct 23	39.18000 -0.56	40.81	38.99	39.60	741,587
29 Sep 23	39.74000 +0.90	40.49	39.43	39.69	904,728
28 Sep 23	38.84000 +1.66	39.31	36.60	36.94	749,783
27 Sep 23	37.18000 -0.21	38.34	36.88	37.80	778,622
26 Sep 23	37.39000 -1.40	38.85	37.17	38.51	922,996
25 Sep 23	38.79000 +1.67	38.84	36.66	36.67	900,117
22 Sep 23	37.12000 +0.54	38.30	36.59	37.61	1,293,248
21 Sep 23	36.58000 -1.14	37.07	36.38	36.88	1,102,893
20 Sep 23	37.72000 +0.79	38.35	36.96	37.16	1,063,253
19 Sep 23	36.93000 -1.47	38.19	36.45	38.10	1,512,457
18 Sep 23	38.40000 +0.78	38.92	37.01	37.16	869,062
15 Sep 23	37.62000 +0.91	38.21	35.96	36.39	1,439,500
14 Sep 23	36.71000 -1.50	38.59	36.63	38.31	1,841,667
13 Sep 23	38.21000 -2.00	41.08	38.20	40.14	1,441,892
12 Sep 23	40.21000 -0.84	41.72	40.15	40.84	789,351
11 Sep 23	41.05000 +0.98	41.24	39.89	40.47	1,259,211
08 Sep 23	40.07000 -1.68	42.51	39.65	41.76	1,780,168
07 Sep 23	41.75000 +0.63	41.90	39.46	40.73	1,110,251
06 Sep 23	41.12000 +1.17	41.22	39.65	39.65	1,197,789
05 Sep 23	39.95000 -0.05	40.34	39.34	39.69	1,306,496
01 Sep 23	40.00000 +0.37	40.61	38.83	40.35	1,198,254
31 Aug 23	39.63000 -1.54	41.14	38.88	40.88	11,996,272
30 Aug 23	41.17000 +0.67	41.28	40.19	40.25	1,441,861
29 Aug 23	40.50000 +0.79	41.84	39.51	39.63	1,836,243
28 Aug 23	39.71000 +0.71	39.99	38.74	39.53	868,515
25 Aug 23	39.00000 +1.07	39.42	37.95	37.99	1,050,206
24 Aug 23	37.93000 -1.58	39.99	37.91	39.99	671,260
23 Aug 23	39.51000 +1.83	39.81	37.71	37.88	979,699
22 Aug 23	37.68000 +0.48	38.72	37.31	37.86	828,829
21 Aug 23	37.20000 +0.43	37.63	36.80	36.86	895,946
18 Aug 23	36.77000 +0.31	37.26	34.75	35.38	1,247,538
17 Aug 23	36.46000 -1.23	37.89	36.46	37.86	949,341
16 Aug 23	37.69000 +0.36	37.98	36.98	37.30	698,030
15 Aug 23	37.33000 -1.58	38.89	37.32	38.65	743,713
14 Aug 23	38.91000 +2.03	39.00	36.35	36.60	1,622,502
11 Aug 23	36.88000 +0.08	37.47	35.87	36.16	1,381,951
10 Aug 23	36.80000 +0.06	37.43	36.17	37.27	1,323,224
09 Aug 23	36.74000 -2.04	38.99	36.07	38.77	2,183,575
08 Aug 23	38.78000 -2.04	38.97	35.30	38.11	3,682,654
07 Aug 23	40.82000 -0.31	42.55	39.75	42.06	3,391,623
04 Aug 23	41.13000 -0.29	42.61	41.05	41.78	1,284,471
03 Aug 23	41.42000 -0.56	41.92	40.87	41.84	1,432,531
02 Aug 23	41.98000 -2.97	44.17	41.42	44.13	929,250
01 Aug 23	44.95000 -0.10	45.22	43.72	44.22	737,816
31 Jul 23	45.05000 +1.19	45.28	43.94	44.11	1,003,314
28 Jul 23	43.86000 +2.02	44.11	42.79	42.95	630,724
27 Jul 23	41.84000 -0.61	44.69	41.63	43.43	1,299,889
26 Jul 23	42.45000 +0.63	42.66	41.44	41.59	1,375,114
25 Jul 23	41.82000 +1.08	42.66	41.06	41.07	1,254,208
24 Jul 23	40.74000 -0.93	42.10	40.57	41.66	1,039,030
21 Jul 23	41.67000 -0.27	42.80	41.59	42.46	1,051,064
20 Jul 23	41.94000 -1.92	43.15	41.44	42.73	2,286,964
19 Jul 23	43.86000 -0.93	45.13	42.80	43.95	2,530,388
18 Jul 23	44.79500 +0.26	44.94	44.11	44.69	942,615
17 Jul 23	44.53000 +0.46	44.95	43.46	44.16	1,012,260
14 Jul 23	44.07000 -0.84	45.68	43.83	44.82	946,251
13 Jul 23	44.91000 +0.22	45.72	44.70	45.50	2,047,902
12 Jul 23	44.69000 +1.07	45.32	43.20	44.00	2,313,141
11 Jul 23	43.62000 +0.27	44.37	43.00	43.60	1,228,931
10 Jul 23	43.35000 +1.11	43.78	41.82	42.08	1,022,768
07 Jul 23	42.24000 -0.48	44.19	41.78	42.78	1,078,085
06 Jul 23	42.72000 +0.21	44.17	42.18	43.74	3,423,323
05 Jul 23	42.51000 +0.92	42.97	41.10	41.50	2,471,449
03 Jul 23	41.59000 +0.65	41.64	40.54	41.00	836,414
30 Jun 23	40.94000 +0.66	41.27	39.71	40.93	1,360,969
29 Jun 23	40.28000 +0.70	40.40	39.03	39.80	3,185,730
28 Jun 23	39.58000 +1.76	39.80	37.17	37.47	1,530,851
27 Jun 23	37.82000 +1.17	37.97	36.71	37.06	487,564
26 Jun 23	36.65000 -0.37	37.97	36.29	36.80	509,976
23 Jun 23	37.02000 -0.31	37.40	36.07	37.00	639,199
22 Jun 23	37.33000 -0.31	37.77	36.60	37.28	611,767
21 Jun 23	37.64000 -0.25	38.31	36.27	37.99	869,804
20 Jun 23	37.89000 -0.20	38.89	37.59	37.78	703,781
16 Jun 23	38.09000 +0.79	38.68	37.62	37.63	1,257,597
15 Jun 23	37.30000 -1.22	38.25	37.18	38.25	1,210,063
14 Jun 23	38.52000 +0.67	39.00	37.39	37.88	947,825
13 Jun 23	37.85000 -0.12	38.74	36.80	38.62	1,181,842
12 Jun 23	37.97000 +0.84	38.30	36.63	37.43	1,659,509
09 Jun 23	37.13000 +0.70	38.30	37.00	37.00	1,507,740
08 Jun 23	36.43000 +2.44	36.73	34.24	34.70	1,219,515
07 Jun 23	33.99000 -1.46	35.88	33.92	35.50	1,330,924
06 Jun 23	35.45000 +0.00	37.31	34.87	35.80	3,069,328
05 Jun 23	35.45000 +0.72	36.10	34.13	34.67	2,905,383
02 Jun 23	34.73000 -0.17	35.57	34.31	34.90	2,064,442
01 Jun 23	34.90000 -0.92	35.64	34.14	35.34	2,812,344
31 May 23	35.82000 +2.21	36.03	33.46	33.46	2,242,252
30 May 23	33.61000 +1.41	33.84	32.50	32.50	1,146,659
26 May 23	32.20000 -0.27	34.14	32.07	32.89	1,325,061
25 May 23	32.47000 -1.28	34.30	31.50	34.30	1,613,431
24 May 23	33.75000 +0.95	34.25	32.25	32.68	2,907,422
23 May 23	32.80000 -2.14	35.12	32.49	35.00	2,060,185
22 May 23	34.94000 -1.00	36.10	32.07	33.47	2,588,296
19 May 23	35.94000 +2.07	36.01	33.81	34.00	4,067,595
18 May 23	33.87000 +1.55	34.54	32.30	32.31	2,576,298
17 May 23	32.32000 +1.02	33.36	31.47	31.63	1,545,994
16 May 23	31.30000 -0.14	32.12	30.44	31.45	1,749,973
15 May 23	31.44000 +1.39	31.47	29.91	30.15	787,078
12 May 23	30.05000 -0.72	30.63	29.59	30.63	804,895
11 May 23	30.77000 -0.82	31.71	30.22	31.59	685,965
10 May 23	31.59000 +0.91	32.08	30.62	30.82	951,928
09 May 23	30.68000 -0.68	31.68	30.50	30.86	952,966
08 May 23	31.36000 +0.43	31.75	30.61	30.88	1,280,061
05 May 23	30.93000 +1.74	31.16	29.42	29.42	1,039,221
04 May 23	29.19000 +2.18	29.40	27.82	28.12	1,417,172
03 May 23	27.01000 +0.55	27.69	26.26	26.46	523,441
02 May 23	26.46000 -0.79	27.08	26.01	26.94	695,423
01 May 23	27.25000 -0.63	28.01	26.88	27.56	608,849
28 Apr 23	27.88000 +0.20	28.06	26.59	27.50	605,263
27 Apr 23	27.68000 -0.25	28.34	27.37	28.34	555,419
26 Apr 23	27.93000 -0.48	28.83	27.66	28.83	557,979
25 Apr 23	28.41000 -0.70	28.74	27.94	28.67	717,499
24 Apr 23	29.11000 -0.57	30.18	28.49	29.71	486,206
21 Apr 23	29.68000 +0.49	29.93	29.05	29.33	531,069
20 Apr 23	29.19500 -0.69	29.95	29.01	29.28	440,284
19 Apr 23	29.89000 -0.07	30.21	28.95	29.40	684,803
18 Apr 23	29.96000 -0.14	30.72	29.67	30.48	900,251
17 Apr 23	30.10000 +0.19	30.19	29.56	29.95	578,217
14 Apr 23	29.91000 -0.18	30.22	29.15	29.86	732,980
13 Apr 23	30.09000 +0.63	30.83	29.97	29.97	921,239
12 Apr 23	29.46000 -0.54	30.97	29.35	30.64	872,321
11 Apr 23	30.00000 +0.11	30.44	29.46	30.17	627,713
10 Apr 23	29.89000 +0.87	29.96	27.90	28.64	1,256,501
06 Apr 23	29.02000 -0.41	29.44	28.63	29.23	778,544
05 Apr 23	29.43000 -2.42	31.98	28.80	31.98	1,543,033
04 Apr 23	31.85000 +0.10	32.21	31.46	32.00	1,087,306
03 Apr 23	31.75000 -0.48	32.49	31.17	31.94	1,202,616
31 Mar 23	32.23000 +2.27	32.81	29.90	30.21	1,249,490
30 Mar 23	29.96000 +0.09	31.04	29.75	30.00	814,381
29 Mar 23	29.87000 +1.46	29.93	28.94	29.24	1,119,561
28 Mar 23	28.41000 -0.83	29.39	28.17	29.14	589,478
27 Mar 23	29.24000 +0.06	29.47	28.69	29.20	902,296
24 Mar 23	29.18000 -0.52	29.68	28.62	29.34	976,441
23 Mar 23	29.70000 +1.42	30.23	28.65	29.01	1,535,620
22 Mar 23	28.28000 -0.51	29.50	28.26	28.67	938,183
21 Mar 23	28.79000 +0.70	29.29	28.06	28.54	975,506
20 Mar 23	28.09000 -0.65	29.10	27.76	28.74	1,258,313
17 Mar 23	28.74000 +0.45	28.92	27.64	28.30	919,024
16 Mar 23	28.29000 +0.78	28.33	26.85	27.27	1,015,946
15 Mar 23	27.51000 -0.20	27.70	26.50	27.30	982,208
14 Mar 23	27.71000 +1.05	28.18	27.13	27.27	1,351,183
13 Mar 23	26.66000 +0.90	27.28	24.26	25.40	2,409,582
10 Mar 23	25.76000 -1.19	26.96	25.27	26.96	1,428,504
09 Mar 23	26.95000 -1.25	29.04	26.70	28.05	1,362,075
08 Mar 23	28.20000 +0.15	28.25	27.27	27.92	799,936
07 Mar 23	28.05000 -0.50	28.60	27.90	28.47	1,246,218
06 Mar 23	28.55000 -0.39	29.61	28.39	29.15	1,140,688
03 Mar 23	28.94000 +0.49	29.24	28.58	28.87	818,598
02 Mar 23	28.45000 +0.30	28.78	26.92	27.76	1,051,354
01 Mar 23	28.15000 -0.15	28.82	27.75	28.23	1,082,921
28 Feb 23	28.30000 -0.79	30.23	28.09	29.12	2,800,500
27 Feb 23	29.09000 -0.05	29.54	28.51	29.54	1,052,102
24 Feb 23	29.14000 -0.61	29.89	28.59	28.98	1,267,874
23 Feb 23	29.75000 +0.25	30.79	28.22	30.45	1,355,175
22 Feb 23	29.50000 +3.40	29.98	27.36	27.48	2,137,413
21 Feb 23	26.10000 -0.25	26.94	25.70	26.30	1,734,307
17 Feb 23	26.35000 -1.54	27.68	26.18	27.26	975,937
16 Feb 23	27.89000 -2.87	30.19	27.87	29.78	1,106,561
15 Feb 23	30.76000 +0.81	30.85	29.35	29.75	817,722
14 Feb 23	29.95000 +1.35	30.45	27.64	28.13	1,023,229
13 Feb 23	28.60000 +1.34	28.61	27.35	28.28	701,686
10 Feb 23	27.26000 -0.93	28.33	27.06	27.70	549,230
09 Feb 23	28.19000 -0.24	29.65	28.05	29.19	614,533
08 Feb 23	28.43000 -1.23	29.84	28.41	29.40	642,764
07 Feb 23	29.66000 -0.12	29.94	27.92	29.56	974,372
06 Feb 23	29.78000 -0.60	30.90	29.35	29.72	771,121
03 Feb 23	30.38000 -2.36	32.21	30.19	30.91	965,645
02 Feb 23	32.74000 +1.48	34.82	32.04	32.15	4,092,413
01 Feb 23	31.26000 +1.29	31.59	29.06	29.95	1,066,673
31 Jan 23	29.97000 +1.80	31.10	28.31	28.42	1,502,919
30 Jan 23	28.17000 -0.19	28.52	27.60	27.71	950,325
27 Jan 23	28.36000 +1.62	28.65	26.28	26.28	1,080,773
26 Jan 23	26.74000 +1.02	26.93	25.78	26.70	984,864
25 Jan 23	25.72000 +0.19	26.10	24.14	24.80	675,959
24 Jan 23	25.53000 -1.36	27.00	25.22	26.47	590,129
23 Jan 23	26.89000 +1.78	26.96	25.12	25.49	820,301
20 Jan 23	25.11000 +1.13	25.22	24.13	24.50	451,876
19 Jan 23	23.98000 -0.44	24.46	23.50	23.95	665,407
18 Jan 23	24.42000 -0.35	25.68	24.17	25.29	939,035
17 Jan 23	24.77000 +0.46	25.64	23.61	24.17	1,298,715
13 Jan 23	24.31000 +0.06	24.55	23.62	23.62	631,698
12 Jan 23	24.25000 +1.26	24.27	22.35	23.14	718,714
11 Jan 23	22.99000 +0.56	23.59	22.70	23.15	701,557
10 Jan 23	22.43000 -0.07	22.78	21.62	22.20	699,631
09 Jan 23	22.50000 +1.54	23.20	21.20	21.46	1,860,289
06 Jan 23	20.96000 +0.53	20.97	19.59	20.52	691,013
05 Jan 23	20.43000 -1.92	21.87	20.00	21.87	844,733
04 Jan 23	22.35000 +1.60	22.38	20.82	21.35	749,711
03 Jan 23	20.75000 +0.11	21.51	19.73	21.22	860,120
30 Dec 22	20.64000 +0.27	20.74	19.78	19.82	1,128,925
29 Dec 22	20.37000 +1.75	20.46	18.68	18.88	968,440
28 Dec 22	18.62000 -0.24	19.18	18.19	18.54	910,613
27 Dec 22	18.86000 -0.20	19.03	18.31	18.90	699,303
23 Dec 22	19.06000 -0.25	19.48	18.14	19.25	915,436
22 Dec 22	19.31000 -0.80	19.70	18.55	19.65	931,898
21 Dec 22	20.11000 -0.11	20.58	19.84	20.55	827,079
20 Dec 22	20.22000 +0.09	20.45	19.50	19.91	764,295
19 Dec 22	20.13000 -0.03	20.49	19.56	20.16	1,303,482
16 Dec 22	20.16000 -1.28	21.48	20.01	21.16	1,193,533
15 Dec 22	21.44000 -1.31	22.52	21.35	22.12	819,591
14 Dec 22	22.75000 -0.08	23.25	22.15	23.11	688,025
13 Dec 22	22.83000 +0.87	24.80	22.05	24.37	1,044,280
12 Dec 22	21.96000 -0.03	22.56	21.70	22.06	573,304
09 Dec 22	21.99000 -0.53	22.75	21.79	22.20	608,187
08 Dec 22	22.52000 +0.55	23.28	21.60	22.37	584,108
07 Dec 22	21.97000 -0.36	22.76	21.72	22.23	647,568
06 Dec 22	22.33000 +0.31	22.54	21.22	22.22	1,224,389
05 Dec 22	22.02000 -1.78	23.96	21.71	23.58	926,163
02 Dec 22	23.80000 -0.60	24.39	23.16	23.69	1,218,377
01 Dec 22	24.40000 +2.83	24.72	21.58	21.72	2,005,337
30 Nov 22	21.57000 +1.70	21.67	19.84	20.18	1,159,179
29 Nov 22	19.87000 -0.11	20.47	19.76	20.17	790,255
28 Nov 22	19.98000 -0.06	20.95	19.91	19.91	1,223,761
25 Nov 22	20.04000 -0.55	20.47	19.86	20.30	482,455
23 Nov 22	20.59000 +0.78	21.08	19.90	19.93	1,667,546
22 Nov 22	19.81000 +0.70	19.95	18.16	18.95	1,823,889
21 Nov 22	19.11000 -1.31	20.41	18.81	20.35	1,855,421
18 Nov 22	20.42000 -0.31	21.36	20.23	21.36	1,948,205
17 Nov 22	20.73000 -3.81	22.38	20.53	22.25	4,669,292
16 Nov 22	24.54000 -1.44	25.94	24.19	25.16	2,101,040
15 Nov 22	25.98000 +1.84	26.77	25.15	25.40	1,847,604
14 Nov 22	24.14000 +0.85	25.29	23.15	23.15	1,752,140
11 Nov 22	23.29000 +2.11	24.01	20.76	21.24	3,109,000
10 Nov 22	21.18000 +2.83	21.40	19.73	20.00	2,334,719
09 Nov 22	18.35000 -1.98	20.13	18.31	19.98	1,569,691
08 Nov 22	20.33000 -2.63	21.30	19.83	21.06	1,528,704
14 Oct 22	22.96000 -0.92	25.03	22.87	24.33	1,019,509
13 Oct 22	23.88000 -0.59	24.35	22.58	23.52	1,494,614
12 Oct 22	24.47000 +0.08	24.66	23.60	24.25	1,525,331
11 Oct 22	24.39000 -0.83	25.14	23.29	24.78	1,860,930
10 Oct 22	25.22000 -0.17	25.56	24.34	25.24	1,001,363
07 Oct 22	25.39000 -2.29	27.03	25.03	26.72	1,002,603
06 Oct 22	27.68000 -1.50	29.75	27.56	29.00	873,897
05 Oct 22	29.18000 -0.27	29.50	28.13	28.14	1,655,726
04 Oct 22	29.45000 +1.63	29.82	28.36	29.04	1,512,045
03 Oct 22	27.82000 +1.06	28.36	26.37	26.78	1,609,285
30 Sep 22	26.76000 -0.38	28.32	26.68	26.98	797,228
29 Sep 22	27.14000 -1.14	27.76	26.44	27.51	1,110,512
28 Sep 22	28.28000 +1.78	28.46	26.42	26.61	1,039,634
27 Sep 22	26.50000 +0.25	27.72	26.06	27.06	803,343
26 Sep 22	26.25000 -0.83	28.38	26.21	26.77	1,073,088
23 Sep 22	27.08000 -2.19	28.79	26.75	28.48	1,792,066
22 Sep 22	29.27000 -1.27	30.73	28.97	30.43	912,364
21 Sep 22	30.54000 -1.70	32.32	30.40	32.24	1,031,997
20 Sep 22	32.24000 -0.78	33.12	31.91	32.74	926,277
19 Sep 22	33.02000 -0.25	33.25	31.89	32.82	867,775
16 Sep 22	33.27000 -1.48	33.73	32.10	33.70	1,670,808
15 Sep 22	34.75000 +0.28	35.51	34.00	34.19	883,430
14 Sep 22	34.47000 +0.62	34.51	33.42	34.01	1,078,211
13 Sep 22	33.85000 -1.75	34.11	32.89	33.53	1,436,276
12 Sep 22	35.60000 +2.02	35.77	33.51	33.80	1,742,125
09 Sep 22	33.58000 +2.58	34.13	31.39	31.52	2,966,249
08 Sep 22	31.00000 +0.29	31.10	29.57	30.12	703,938
07 Sep 22	30.71000 +1.52	31.13	28.90	29.27	1,120,705
06 Sep 22	29.19000 -0.84	29.98	28.92	29.97	760,564
02 Sep 22	30.03000 -0.47	31.21	29.55	30.92	734,214
01 Sep 22	30.50000 -1.09	31.11	29.37	31.10	1,998,308
31 Aug 22	31.59000 -1.14	33.34	31.56	33.20	1,378,841
30 Aug 22	32.73000 -0.29	34.29	32.40	33.63	1,322,732
29 Aug 22	33.02000 -1.03	34.75	33.01	33.23	1,135,126
26 Aug 22	34.05000 -3.39	37.65	33.85	37.43	1,970,312
25 Aug 22	37.44000 +2.20	37.49	35.11	35.76	1,726,083
24 Aug 22	35.24000 +1.00	36.34	33.81	34.25	1,945,362
23 Aug 22	34.24000 +0.02	36.11	33.85	34.06	2,337,841
22 Aug 22	34.22000 -0.08	34.57	32.82	33.05	2,735,363
19 Aug 22	34.30000 -1.61	35.30	33.11	35.30	3,096,380
18 Aug 22	35.91000 -0.77	35.99	33.51	34.70	4,503,752
17 Aug 22	36.68000 +2.68	37.09	33.67	34.19	3,596,633
16 Aug 22	34.00000 +6.66	35.40	31.96	32.83	5,747,600
15 Aug 22	27.34000 +0.25	27.60	26.25	27.00	1,206,608
12 Aug 22	27.09000 +0.24	27.24	25.58	27.17	1,160,590
11 Aug 22	26.85000 -2.10	29.65	26.79	29.40	1,566,064
10 Aug 22	28.95000 +1.93	29.25	28.00	28.67	1,271,125
09 Aug 22	27.02000 -0.82	27.82	26.31	27.55	850,023
08 Aug 22	27.84000 +0.61	28.55	27.43	27.55	1,148,857
05 Aug 22	27.23000 +0.41	27.56	25.33	25.76	837,778
04 Aug 22	26.82000 +0.51	27.22	26.31	26.45	1,268,115
03 Aug 22	26.31000 +1.31	26.61	25.04	25.34	1,186,942
02 Aug 22	25.00000 +0.70	25.50	23.90	24.18	1,204,861
01 Aug 22	24.30000 +1.54	24.34	22.01	22.51	989,828
29 Jul 22	22.76000 -0.73	23.44	22.52	23.35	688,406
28 Jul 22	23.49000 +0.40	24.29	22.10	22.93	1,319,305
27 Jul 22	23.09000 +1.58	23.26	21.60	22.26	1,538,072
26 Jul 22	21.51000 -1.24	21.95	20.93	21.95	1,480,943
25 Jul 22	22.75000 -0.57	23.27	22.30	23.18	923,568
22 Jul 22	23.32000 -2.19	25.91	23.18	25.33	1,026,370
21 Jul 22	25.51000 +0.71	25.67	24.45	24.74	830,818
20 Jul 22	24.80000 +1.31	25.00	23.55	23.83	1,340,309
19 Jul 22	23.49000 +0.68	23.66	22.29	23.24	1,031,856
18 Jul 22	22.81000 +0.13	24.25	22.62	23.04	1,093,919
15 Jul 22	22.68000 +0.26	23.01	21.36	22.86	1,073,679
14 Jul 22	22.42000 -0.35	23.13	21.59	23.13	1,212,603
13 Jul 22	22.77000 -1.09	23.64	22.00	22.92	1,902,145
12 Jul 22	23.86000 -0.41	25.37	23.12	24.52	1,367,464
11 Jul 22	24.27000 -1.08	25.21	23.46	24.93	758,710
08 Jul 22	25.35000 -0.06	26.50	24.66	24.88	1,036,364
07 Jul 22	25.41000 +1.76	25.82	23.60	23.76	1,374,373
06 Jul 22	23.65000 -0.22	25.36	23.47	24.68	1,755,343
05 Jul 22	23.87000 +1.84	23.89	21.05	21.69	1,394,332
01 Jul 22	22.03000 +1.86	22.15	20.11	20.11	1,140,484
30 Jun 22	20.17000 -1.60	21.40	19.64	21.16	1,532,252
29 Jun 22	21.77000 +0.60	21.90	20.21	21.12	2,108,870
28 Jun 22	21.17000 -1.43	23.01	20.63	22.42	1,205,497
27 Jun 22	22.60000 -0.50	23.43	22.21	23.25	1,606,721
24 Jun 22	23.10000 +1.81	23.12	21.35	21.70	1,839,619
23 Jun 22	21.29000 +1.72	21.31	19.75	19.75	1,547,800
22 Jun 22	19.57000 -0.21	20.19	19.07	19.13	1,439,998
21 Jun 22	19.78000 +1.48	20.35	18.85	18.86	1,509,466
17 Jun 22	18.30000 +1.23	18.52	17.24	17.32	1,226,730
16 Jun 22	17.07000 -1.56	17.84	16.75	17.65	950,964
15 Jun 22	18.63000 +0.82	19.33	17.97	17.97	1,379,093
14 Jun 22	17.81000 +0.67	17.96	16.82	17.36	1,395,429
13 Jun 22	17.14000 -1.83	18.38	16.32	17.75	2,027,290
10 Jun 22	18.97000 -2.34	21.18	18.53	20.45	1,643,658
09 Jun 22	21.31000 -0.82	22.56	21.01	22.00	1,561,241
08 Jun 22	22.13000 +1.28	22.82	20.85	20.90	2,034,019
07 Jun 22	20.85000 +0.83	20.90	19.30	19.50	1,015,249
06 Jun 22	20.02000 +0.55	20.50	19.53	20.22	873,800
03 Jun 22	19.47000 -1.20	20.67	19.25	20.16	904,338
02 Jun 22	20.67000 +2.10	21.07	18.57	18.68	1,595,269
01 Jun 22	18.57000 -0.70	20.18	18.32	19.34	1,392,203
31 May 22	19.27000 -1.01	20.74	19.06	20.35	1,241,844
27 May 22	20.28000 +1.29	20.65	18.91	19.54	1,447,671
26 May 22	18.99000 +0.71	19.62	18.13	18.49	2,050,532
25 May 22	18.28000 +1.04	18.39	16.80	17.03	1,562,360
24 May 22	17.24000 -2.17	18.97	16.83	18.97	2,683,604
23 May 22	19.41000 -0.06	19.80	18.51	19.45	1,649,660
20 May 22	19.47000 -1.43	21.51	18.11	21.43	2,251,400
19 May 22	20.90000 +1.67	21.57	18.61	19.25	2,772,223
18 May 22	19.23000 -3.34	22.94	18.49	21.99	5,460,239
17 May 22	22.57000 +3.39	23.50	15.63	15.69	24,913,076
16 May 22	19.18000 -1.28	21.11	19.16	20.20	3,415,088
13 May 22	20.46000 +2.02	20.48	19.08	19.90	5,519,480
12 May 22	18.44000 +1.35	18.87	15.87	16.59	1,926,496
11 May 22	17.09000 -1.15	18.65	16.97	17.80	2,406,712
10 May 22	18.24000 -1.55	20.23	17.56	20.14	2,679,677
09 May 22	19.79000 -1.26	20.91	19.55	20.16	2,831,974
06 May 22	21.05000 -1.58	22.51	20.85	22.51	1,934,052
05 May 22	22.63000 -2.20	24.13	21.17	23.80	2,721,167
04 May 22	24.83000 +1.08	24.92	22.18	24.01	908,349
03 May 22	23.75000 -0.14	24.56	23.19	23.76	663,426
02 May 22	23.89000 +1.35	23.93	22.22	22.27	872,566
29 Apr 22	22.54000 -2.02	25.12	22.47	24.00	1,204,811
28 Apr 22	24.56000 +0.62	24.92	22.83	24.28	929,809
27 Apr 22	23.94000 -0.34	25.25	23.76	24.40	770,148
26 Apr 22	24.28000 -1.38	25.47	24.25	25.36	1,014,453
25 Apr 22	25.66000 +0.65	26.31	24.44	24.65	1,245,325
22 Apr 22	25.01000 -0.99	26.90	24.50	26.09	1,156,091
21 Apr 22	26.00000 -2.18	29.31	25.25	28.71	2,034,985
20 Apr 22	28.18000 -1.20	29.75	27.97	29.75	1,153,507
19 Apr 22	29.38000 +1.30	29.79	27.62	27.99	1,155,633
18 Apr 22	28.08000 -1.90	30.00	27.46	30.00	1,401,947
14 Apr 22	29.98000 -0.75	31.48	29.92	30.92	666,215
13 Apr 22	30.73000 +1.00	31.11	29.38	29.72	465,544
12 Apr 22	29.73000 -0.40	31.49	29.36	31.40	693,065
11 Apr 22	30.13000 -0.52	31.12	29.56	30.18	702,008
08 Apr 22	30.65000 -1.26	31.95	30.10	31.41	1,172,615
07 Apr 22	31.91000 -0.63	33.10	30.83	32.16	739,898
06 Apr 22	32.54000 -2.34	34.60	31.78	33.55	1,010,582
05 Apr 22	34.88000 -1.43	36.35	34.35	36.35	760,219
04 Apr 22	36.31000 +2.03	36.58	34.33	34.80	914,609
01 Apr 22	34.28000 +0.50	34.83	33.63	34.00	626,837
31 Mar 22	33.78000 -1.27	35.41	33.74	35.00	836,118
30 Mar 22	35.05000 -0.51	36.80	33.80	34.50	1,269,336
29 Mar 22	35.56000 +3.64	36.13	32.66	32.66	1,916,292
28 Mar 22	31.92000 -0.10	33.02	30.86	32.39	829,705
25 Mar 22	32.02000 -2.45	34.72	31.12	34.61	947,075
24 Mar 22	34.47000 -0.53	35.66	32.69	35.29	736,257
23 Mar 22	35.00000 -0.59	36.70	33.50	35.32	948,990
22 Mar 22	35.59000 +0.27	36.46	34.81	35.32	885,370
21 Mar 22	35.32000 -0.93	35.98	33.04	35.81	969,289
18 Mar 22	36.25000 +2.04	36.57	33.21	33.68	1,233,998
17 Mar 22	34.21000 +1.39	34.65	31.36	32.00	1,185,426
16 Mar 22	32.82000 +4.75	33.27	28.88	29.05	2,347,851
15 Mar 22	28.07000 +1.00	28.08	26.80	27.41	1,166,905
14 Mar 22	27.07000 -1.63	28.77	26.12	28.74	1,728,438
11 Mar 22	28.70000 -2.30	31.77	28.58	31.50	1,484,863
10 Mar 22	31.00000 -1.84	32.28	30.67	32.03	1,715,494
09 Mar 22	32.84000 +2.93	33.09	31.09	31.15	1,042,291
08 Mar 22	29.91000 -0.61	31.64	28.90	30.26	1,708,367
07 Mar 22	30.52000 -1.91	32.93	30.45	32.73	1,161,177
04 Mar 22	32.43000 -3.20	36.40	32.13	35.64	1,043,786
03 Mar 22	35.63000 -2.48	38.33	34.66	38.27	1,028,108
02 Mar 22	38.11000 -1.55	40.22	36.37	39.55	1,163,371
01 Mar 22	39.66000 +0.52	40.65	38.20	39.20	2,348,540
28 Feb 22	39.14000 -0.08	39.47	37.32	38.92	1,951,337
25 Feb 22	39.22000 +1.34	39.30	35.91	37.87	1,805,348
24 Feb 22	37.88000 +3.52	37.92	32.37	32.37	2,918,939
23 Feb 22	34.36000 -2.26	37.51	34.21	36.94	1,900,280
22 Feb 22	36.62000 -3.07	38.60	36.26	37.42	3,317,171
18 Feb 22	39.69000 -2.64	41.71	38.64	41.68	2,595,693
17 Feb 22	42.33000 +5.42	47.70	42.04	44.87	5,465,614
16 Feb 22	36.91000 -2.51	39.33	36.40	38.92	2,455,221
15 Feb 22	39.42000 +0.71	40.13	37.93	39.91	1,164,911
14 Feb 22	38.71000 -0.67	40.50	38.26	38.92	664,209
11 Feb 22	39.38000 -1.59	42.97	38.91	41.48	954,335
10 Feb 22	40.97000 -0.99	44.59	39.29	40.00	1,816,551
09 Feb 22	41.96000 +3.39	41.96	39.12	39.37	1,171,270
08 Feb 22	38.57000 +2.14	38.84	35.56	35.72	911,059
07 Feb 22	36.43000 +0.11	38.29	35.53	36.45	699,379
04 Feb 22	36.32000 +1.50	36.97	34.21	35.05	717,157
03 Feb 22	34.82000 -3.35	36.89	34.60	36.00	1,718,074
02 Feb 22	38.17000 -0.36	38.92	36.80	38.92	2,362,019
01 Feb 22	38.53000 +2.82	38.69	35.67	37.02	2,280,984
31 Jan 22	35.71000 +3.38	35.80	32.76	32.76	1,504,640
28 Jan 22	32.33000 +1.23	32.40	29.61	31.06	1,332,280
27 Jan 22	31.10000 -1.28	33.54	30.75	33.43	1,479,323
26 Jan 22	32.38000 +0.09	34.96	32.20	33.93	2,041,870
25 Jan 22	32.29000 -1.59	33.88	31.28	32.81	1,266,159
24 Jan 22	33.88000 +1.04	34.03	29.29	30.66	3,445,782
21 Jan 22	32.84000 -3.18	36.32	32.10	35.23	3,577,495
20 Jan 22	36.02000 -2.74	40.40	34.84	34.88	4,604,415
19 Jan 22	38.76000 +0.23	39.87	37.66	39.07	2,313,120
18 Jan 22	38.53000 -4.49	42.00	38.36	41.82	2,549,703
14 Jan 22	43.02000 -1.34	44.09	41.89	44.00	1,506,412
13 Jan 22	44.36000 -2.81	47.51	44.30	46.97	767,636
12 Jan 22	47.17000 -2.34	51.40	47.07	50.43	1,162,440
11 Jan 22	49.51000 +3.18	49.53	44.10	46.14	1,648,108
10 Jan 22	46.33000 -3.99	48.24	44.31	48.04	2,164,580
07 Jan 22	50.32000 +0.59	52.31	48.51	50.10	962,245
06 Jan 22	49.73000 -1.57	53.00	47.69	50.84	1,304,919
05 Jan 22	51.30000 -3.71	58.33	50.22	53.69	1,692,946
04 Jan 22	55.01000 -8.34	63.20	51.85	63.11	2,828,699
03 Jan 22	63.35000 -0.04	64.83	61.55	63.73	563,136
31 Dec 21	63.39000 -0.06	66.78	63.32	63.59	687,797
30 Dec 21	63.45000 +1.75	64.69	61.63	61.87	713,883
29 Dec 21	61.70000 -0.69	62.47	59.56	62.47	465,305
28 Dec 21	62.39000 +0.72	63.58	61.03	61.82	783,685
27 Dec 21	61.67000 +0.81	62.62	60.09	60.85	585,501
23 Dec 21	60.86000 +1.67	61.26	58.33	59.45	449,546
22 Dec 21	59.19000 -0.68	61.07	57.71	60.04	440,908
21 Dec 21	59.87000 +2.44	60.06	56.09	58.01	846,667
20 Dec 21	57.43000 -0.58	58.76	54.77	54.78	894,267
17 Dec 21	58.01000 +4.52	58.02	51.03	51.88	1,347,901
16 Dec 21	53.49000 -3.70	58.34	52.42	58.33	886,115
15 Dec 21	57.19000 +2.08	57.39	53.87	55.50	1,189,275
14 Dec 21	55.11000 -2.93	56.56	53.05	56.14	1,829,749
13 Dec 21	58.04000 -0.85	59.43	56.73	58.13	1,008,433
10 Dec 21	58.89000 -3.11	66.00	58.67	64.06	1,729,199
09 Dec 21	62.00000 -5.11	67.50	61.50	66.22	1,211,342
08 Dec 21	67.11000 +2.21	69.83	64.23	66.49	2,130,362
07 Dec 21	64.90000 +4.19	66.00	62.00	62.00	1,243,153
06 Dec 21	60.71000 +4.16	61.71	54.50	54.51	1,495,180
03 Dec 21	56.55000 -3.45	60.47	54.03	60.00	1,798,696
02 Dec 21	60.00000 -0.32	60.95	55.92	59.41	1,283,135
01 Dec 21	60.32000 -6.12	67.90	60.01	66.43	3,532,868
30 Nov 21	66.44000 +3.79	66.70	61.02	62.07	2,175,024
29 Nov 21	62.65000 -0.24	63.97	61.01	63.65	1,412,699
26 Nov 21	62.89000 +1.90	63.71	59.35	59.50	834,543
24 Nov 21	60.99000 +8.30	61.61	51.28	52.16	2,266,185
23 Nov 21	52.69000 -4.71	57.99	51.84	57.40	2,472,087
22 Nov 21	57.40000 -7.48	65.86	57.04	65.00	2,380,383
19 Nov 21	64.88000 +0.62	66.57	64.34	64.49	1,058,502
18 Nov 21	64.26000 -0.12	65.20	61.74	64.30	1,061,370
17 Nov 21	64.38000 +0.47	65.43	62.05	63.96	1,535,074
16 Nov 21	63.91000 +8.46	64.00	55.47	56.00	2,703,988
15 Nov 21	55.45000 +0.47	57.30	54.63	55.91	1,078,526
12 Nov 21	54.98000 +2.99	55.10	50.52	51.02	1,440,606
11 Nov 21	51.99000 +3.80	52.82	49.90	51.57	2,987,471
10 Nov 21	48.19000 -9.43	55.46	47.81	54.01	3,938,781
09 Nov 21	57.62000 +0.55	59.07	56.00	57.10	2,498,327
08 Nov 21	57.07000 +4.19	57.89	53.55	53.72	3,334,190
05 Nov 21	52.88000 -4.93	57.65	52.49	57.51	3,171,789
04 Nov 21	57.81000 -0.92	59.28	57.10	59.00	1,952,924
03 Nov 21	58.73000 -3.09	61.76	57.73	61.76	1,405,850
02 Nov 21	61.82000 +1.01	62.09	60.42	61.19	819,390
01 Nov 21	60.81000 +2.95	61.58	56.72	57.85	1,083,328
29 Oct 21	57.86000 -2.99	60.21	57.41	59.69	1,032,383
28 Oct 21	60.85000 +3.13	60.99	55.45	57.00	1,909,612
27 Oct 21	57.72000 -1.28	60.98	56.85	58.80	874,146
26 Oct 21	59.00000 -4.06	64.48	58.51	63.50	2,652,741
25 Oct 21	63.06000 -1.21	64.45	61.50	63.50	1,874,286
22 Oct 21	64.27000 -2.11	67.22	59.42	67.22	3,075,134
21 Oct 21	66.38000 +1.53	68.73	63.25	64.00	1,830,564
20 Oct 21	64.85000 +2.31	65.19	61.74	62.58	1,316,466
19 Oct 21	62.54000 +3.66	62.90	58.80	59.17	1,698,327
18 Oct 21	58.88000 +1.80	59.23	54.32	56.50	1,299,639
15 Oct 21	57.08000 -1.48	59.53	55.80	59.21	1,678,679
14 Oct 21	58.56000 +0.52	61.44	57.96	60.05	2,187,684
13 Oct 21	58.04000 +1.23	58.33	55.66	57.41	2,252,531
12 Oct 21	56.81000 -1.02	58.99	56.47	58.05	873,096
11 Oct 21	57.83000 -3.57	61.40	57.42	61.40	1,332,991
08 Oct 21	61.40000 -3.42	65.86	60.69	65.00	1,121,504
07 Oct 21	64.82000 +2.53	66.24	63.30	63.91	1,059,800
06 Oct 21	62.29000 -2.69	64.36	60.36	62.49	2,348,319
05 Oct 21	64.98000 -0.75	68.84	64.08	65.71	1,661,407
04 Oct 21	65.73000 -5.33	70.89	64.79	70.69	1,424,939
01 Oct 21	71.06000 -0.74	74.73	69.77	72.33	1,581,687
30 Sep 21	71.80000 +0.27	73.45	70.70	71.50	1,024,886
29 Sep 21	71.53000 +1.08	73.18	69.11	70.80	1,452,122
28 Sep 21	70.45000 -4.15	73.41	65.72	72.51	2,963,105
27 Sep 21	74.60000 -0.04	75.49	72.19	74.00	1,101,723
24 Sep 21	74.64000 +0.79	77.38	72.07	73.79	1,405,945
23 Sep 21	73.85000 +2.22	74.67	71.86	72.38	1,324,581
22 Sep 21	71.63000 +1.85	71.75	68.85	69.78	947,542
21 Sep 21	69.78000 -0.34	72.71	68.29	71.69	1,673,541
20 Sep 21	70.12000 -6.36	74.66	68.20	71.34	1,803,294
17 Sep 21	76.48000 +5.74	76.56	70.25	71.32	2,199,779
16 Sep 21	70.74000 +3.32	71.88	65.29	67.50	1,533,499
15 Sep 21	67.42000 -2.08	69.50	65.06	69.39	2,386,877
14 Sep 21	69.50000 -1.14	71.75	68.32	70.70	1,749,119
13 Sep 21	70.64000 +3.34	70.86	66.10	68.71	2,440,538
10 Sep 21	67.30000 +2.80	70.25	65.90	67.19	5,565,992
09 Sep 21	64.50000 -4.19	69.29	63.30	67.93	3,262,630
08 Sep 21	68.69000 -5.59	74.78	67.83	73.54	1,824,111
07 Sep 21	74.28000 -5.38	79.54	74.19	79.54	732,353
03 Sep 21	79.66000 +2.11	79.80	77.39	78.36	410,853
02 Sep 21	77.55000 -4.14	83.09	75.60	82.20	1,123,428
01 Sep 21	81.69000 +2.73	83.23	79.95	80.31	615,713
31 Aug 21	78.96000 -2.23	83.77	78.02	81.60	935,041
30 Aug 21	81.19000 +8.41	81.83	72.50	73.00	1,880,980
27 Aug 21	72.78000 +3.06	74.73	69.00	69.98	1,635,628
26 Aug 21	69.72000 +0.22	70.00	67.22	70.00	575,881
25 Aug 21	69.50000 -1.49	71.38	68.68	71.00	497,174
24 Aug 21	70.99000 +1.99	72.80	68.51	70.48	679,681
23 Aug 21	69.00000 -2.73	73.49	67.91	72.99	930,183
20 Aug 21	71.73000 +1.24	72.30	68.70	70.00	1,125,810
19 Aug 21	70.49000 -4.06	72.79	69.28	71.65	1,674,600
18 Aug 21	74.55000 +5.50	76.80	71.03	71.25	1,647,004
17 Aug 21	69.05000 +0.77	79.50	66.00	68.51	3,394,203
16 Aug 21	68.28000 -1.77	70.46	66.00	68.75	672,250
13 Aug 21	70.05000 +2.10	71.82	67.78	68.50	534,614
12 Aug 21	67.95000 -0.94	72.44	67.21	69.08	571,650
11 Aug 21	68.89000 +3.90	69.09	63.53	64.10	623,894
10 Aug 21	64.99000 +0.41	66.50	61.08	66.00	512,500
09 Aug 21	64.58000 -3.26	70.97	64.20	70.26	679,772
06 Aug 21	67.84000 -7.66	77.60	67.54	75.83	743,410
05 Aug 21	75.50000 +1.50	77.07	72.12	72.77	751,767
04 Aug 21	74.00000 +6.23	74.22	67.24	67.77	572,839
03 Aug 21	67.77000 +0.45	70.75	67.09	67.37	359,032
02 Aug 21	67.32000 -2.32	71.90	66.25	70.30	522,714
30 Jul 21	69.64000 -0.26	73.23	67.59	67.69	622,866
29 Jul 21	69.90000 +0.38	70.62	67.61	69.26	583,164
28 Jul 21	69.52000 +6.32	70.68	63.95	63.95	714,501
27 Jul 21	63.20000 -0.25	64.51	59.42	63.35	642,173
26 Jul 21	63.45000 -3.25	69.60	61.67	66.10	1,051,463
23 Jul 21	66.70000 +2.87	67.26	60.64	64.14	785,362
22 Jul 21	63.83000 +4.81	64.30	58.32	59.80	834,553
21 Jul 21	59.02000 +3.00	59.66	55.31	55.94	576,960
20 Jul 21	56.02000 +1.85	56.48	51.70	54.18	624,770
19 Jul 21	54.17000 -3.19	55.99	52.77	54.22	613,896
16 Jul 21	57.36000 +3.17	58.88	53.29	55.70	877,067
15 Jul 21	54.19000 -2.87	58.88	52.49	55.30	775,216
14 Jul 21	57.06000 -5.16	68.73	55.15	62.50	1,943,393
13 Jul 21	62.22000 +3.58	65.59	58.31	58.41	1,130,127
12 Jul 21	58.64000 +3.85	61.45	55.73	55.84	922,221
09 Jul 21	54.79000 +1.30	56.68	53.55	54.90	337,152
08 Jul 21	53.49000 -2.24	55.50	51.22	52.40	551,852
07 Jul 21	55.73000 +0.24	58.88	54.46	56.93	418,486
06 Jul 21	55.49000 +1.31	56.61	51.11	53.00	963,710
02 Jul 21	54.18000 -1.66	56.99	53.32	55.90	630,864
01 Jul 21	55.84000 -1.24	57.63	52.21	56.92	1,138,177
30 Jun 21	57.08000 -5.91	62.98	56.30	62.61	1,473,118
29 Jun 21	62.99000 +2.72	64.50	58.20	60.60	930,506
28 Jun 21	60.27000 +1.99	61.20	58.01	60.25	521,020
25 Jun 21	58.28000 +0.86	60.98	57.00	57.88	874,845
24 Jun 21	57.42000 +2.25	63.00	55.20	55.20	1,202,342
23 Jun 21	55.17000 -3.03	59.00	52.65	58.97	835,833
22 Jun 21	58.20000 +2.84	58.56	55.75	56.23	678,596
21 Jun 21	55.36000 +1.90	58.40	52.53	54.51	1,065,303
18 Jun 21	53.46000 +2.16	55.68	50.81	51.28	1,080,727
17 Jun 21	51.30000 +4.02	53.39	45.00	46.50	1,023,955
16 Jun 21	47.28000 -2.00	51.00	44.52	49.28	988,928
15 Jun 21	49.28000 +0.30	50.48	47.72	49.15	940,432
14 Jun 21	48.98000 +2.46	50.44	46.35	46.50	1,047,475
11 Jun 21	46.52000 +2.89	52.90	44.75	46.42	2,027,371
10 Jun 21	43.63000 +3.37	44.90	40.08	40.25	737,315
09 Jun 21	40.26000 -1.36	43.47	39.70	42.12	689,229
08 Jun 21	41.62000 +2.86	43.59	39.38	41.33	1,578,192
07 Jun 21	38.76000 +3.26	39.62	35.87	36.52	1,187,527
04 Jun 21	35.50000 +0.50	35.64	33.41	35.45	834,360
03 Jun 21	35.00000 +0.22	35.19	33.62	34.72	336,040
02 Jun 21	34.78000 -0.12	35.67	33.14	35.43	410,648
01 Jun 21	34.90000 +2.04	35.25	32.39	32.86	759,408
28 May 21	32.86000 +0.98	33.42	31.28	32.00	547,810
27 May 21	31.88000 -0.23	32.98	31.03	32.57	461,231
26 May 21	32.11000 -0.36	33.38	30.32	32.65	593,271
25 May 21	32.47000 -0.03	33.00	29.90	32.60	669,836
24 May 21	32.50000 +1.06	33.00	31.34	31.70	689,041
21 May 21	31.44000 +2.10	32.23	29.60	30.01	1,125,832
20 May 21	29.34000 +0.97	30.23	28.56	28.75	661,856
19 May 21	28.37000 +1.57	29.00	26.05	26.70	582,595
18 May 21	26.80000 -0.53	27.77	26.25	27.31	627,942
17 May 21	27.33000 +0.57	28.00	26.79	26.79	537,006
14 May 21	26.76000 +1.26	26.99	25.55	25.66	482,084
13 May 21	25.50000 +0.00	27.40	25.37	25.80	2,538,464
12 May 21	25.50000 +0.00	25.82	24.22	24.25	10,453,599

Global-E Online

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.78000 +2.07	42.06	39.93	39.93	1,571,709
19 Oct 26	39.71000 +0.89	40.62	39.32	40.62	1,324,124
16 Oct 26	38.82000 -1.41	40.73	38.52	40.61	1,273,786
15 Oct 26	40.23000 +1.86	40.53	37.80	38.21	1,918,874
14 Oct 26	38.37000 -0.63	38.87	37.82	38.74	980,892
13 Oct 26	39.00000 -0.02	39.65	38.79	39.00	1,171,020
12 Oct 26	39.02000 -1.37	40.81	38.97	40.66	953,639
09 Oct 26	40.39000 +0.24	40.48	39.65	40.28	814,049
08 Oct 26	40.15000 +1.19	40.71	38.76	39.30	1,468,708
07 Oct 26	38.96000 +0.26	39.18	38.35	38.50	1,011,873
06 Oct 26	38.70000 -1.06	40.13	38.65	40.03	1,253,524
05 Oct 26	39.76000 +0.45	40.48	39.12	39.12	889,309
02 Oct 26	39.31000 -0.90	40.71	38.43	40.30	892,326
01 Oct 26	40.21000 +0.48	40.60	39.58	39.73	1,568,879
30 Sep 26	39.73000 -0.33	40.47	39.63	40.11	1,204,234
29 Sep 26	40.06000 +0.78	40.12	38.89	39.07	1,648,281
28 Sep 26	39.28000 -0.89	40.37	38.42	39.55	1,642,181
25 Sep 26	40.17000 -0.71	41.35	39.94	41.35	1,339,646
24 Sep 26	40.88000 -0.36	42.30	40.42	41.24	1,519,273
23 Sep 26	41.24000 -0.31	42.10	40.63	41.55	1,679,509
22 Sep 26	41.55000 +1.86	42.39	39.89	40.00	2,106,724
21 Sep 26	39.69000 +1.65	39.86	38.17	38.38	1,647,887
18 Sep 26	38.04000 -0.34	38.36	37.50	38.02	1,723,286
17 Sep 26	38.38000 +1.45	38.60	36.88	37.26	1,327,615
16 Sep 26	36.93000 +0.45	37.24	36.14	36.45	2,904,961
15 Sep 26	36.48000 -1.01	37.54	36.30	36.92	1,516,422
14 Sep 26	37.49000 +0.31	38.10	37.18	37.18	1,265,517
11 Sep 26	37.18000 +0.68	37.41	36.75	36.99	1,350,192
10 Sep 26	36.50000 +0.39	36.65	35.53	35.57	935,738
09 Sep 26	36.11000 -0.82	36.99	35.91	36.73	1,091,177
08 Sep 26	36.93000 -1.44	37.97	36.36	37.89	1,083,857
04 Sep 26	38.37000 +0.08	38.76	37.40	37.99	899,509
03 Sep 26	38.29000 -0.51	39.67	38.04	38.99	1,217,988
02 Sep 26	38.80000 +1.81	38.94	36.80	36.97	1,795,270
01 Sep 26	36.99000 -0.36	37.82	36.89	37.77	1,391,187
31 Aug 26	37.35000 -2.60	39.95	37.03	39.66	2,060,495
28 Aug 26	39.95000 +0.46	40.18	39.01	39.67	923,596
27 Aug 26	39.49000 +0.36	39.82	38.97	39.25	604,535
26 Aug 26	39.13000 -0.30	39.57	38.80	39.29	588,418
25 Aug 26	39.43000 -0.43	40.38	38.96	39.60	834,678
24 Aug 26	39.86000 -0.69	40.99	39.68	40.52	983,041
21 Aug 26	40.55000 -0.24	41.23	40.23	41.23	840,791
20 Aug 26	40.79000 -0.45	41.20	40.19	40.86	796,251
19 Aug 26	41.24000 -0.07	42.33	41.10	41.29	982,340
18 Aug 26	41.31000 +0.13	41.86	40.96	41.32	913,844
17 Aug 26	41.18000 -1.18	42.30	40.79	42.08	1,233,341
14 Aug 26	42.36000 +0.17	42.74	41.36	42.00	1,575,301
13 Aug 26	42.19000 +1.64	42.34	40.38	41.37	1,587,796
12 Aug 26	40.55000 -0.31	43.99	39.65	41.06	3,320,993
11 Aug 26	40.86000 -0.29	41.42	39.92	41.08	2,446,939
10 Aug 26	41.15000 -1.17	42.15	40.88	41.07	2,665,149
07 Aug 26	42.32000 +1.30	42.51	41.22	41.50	1,154,509
06 Aug 26	41.02000 -0.55	41.20	40.46	40.97	1,180,846
05 Aug 26	41.57000 +0.04	42.38	41.10	42.11	1,330,115
04 Aug 26	41.53000 +1.33	41.57	40.31	40.44	1,017,166
03 Aug 26	40.20000 +0.89	40.77	39.58	39.92	1,159,367
31 Jul 26	39.31000 -0.56	40.03	38.89	40.03	996,933
30 Jul 26	39.87000 -0.39	39.94	38.58	39.51	1,416,889
29 Jul 26	40.26000 +1.36	40.31	38.47	38.75	2,725,363
28 Jul 26	38.90000 +1.14	39.21	38.21	38.64	1,137,765
27 Jul 26	37.76000 +1.55	38.22	36.66	36.66	1,161,161
24 Jul 26	36.21000 +1.71	36.27	35.06	35.19	1,028,001
23 Jul 26	34.50000 -1.05	35.58	33.87	35.08	1,233,700
22 Jul 26	35.55000 -0.21	36.41	35.25	36.09	1,169,647
21 Jul 26	35.76000 -0.82	36.46	34.87	36.07	4,583,617
20 Jul 26	36.58000 -1.54	38.09	36.42	37.96	2,371,305
17 Jul 26	38.12000 -0.23	38.49	37.56	37.84	607,819
16 Jul 26	38.35000 -0.63	39.10	38.09	39.03	919,099
15 Jul 26	38.98000 +0.23	40.00	38.91	39.03	1,028,035
14 Jul 26	38.75000 +0.07	39.25	37.76	38.27	736,630
13 Jul 26	38.68000 +0.20	38.90	37.80	38.49	598,390
10 Jul 26	38.48000 +0.64	39.17	37.84	37.84	1,243,734
09 Jul 26	37.84000 +1.86	37.89	35.22	35.85	1,246,198
08 Jul 26	35.98000 -0.94	36.82	35.40	36.49	1,063,271
07 Jul 26	36.92000 -0.39	37.99	36.83	37.54	1,394,459
06 Jul 26	37.31000 +0.46	37.32	35.55	36.31	943,133
02 Jul 26	36.85000 +1.02	37.68	35.83	35.83	1,488,129
01 Jul 26	35.83000 +1.10	36.26	35.00	35.14	1,695,459
30 Jun 26	34.73000 -0.98	36.04	34.46	35.35	1,823,335
29 Jun 26	35.71000 -0.70	37.24	35.70	36.41	1,948,617
26 Jun 26	36.41000 +2.08	36.64	33.76	34.50	2,713,925
25 Jun 26	34.33000 +0.28	35.36	33.35	33.88	2,495,925
24 Jun 26	34.05000 +1.88	34.26	31.78	32.20	1,291,128
23 Jun 26	32.17000 +0.66	32.28	31.27	31.54	1,028,962
22 Jun 26	31.51000 -1.33	33.37	31.36	32.56	1,696,195
18 Jun 26	32.84000 +0.86	32.92	31.70	31.90	1,429,973
17 Jun 26	31.98000 -0.30	32.74	31.64	31.98	2,185,280
16 Jun 26	32.28000 +0.67	32.76	31.10	31.61	2,445,363
15 Jun 26	31.61000 -1.12	33.79	31.49	33.19	1,968,355
12 Jun 26	32.73000 -0.49	33.54	32.55	33.44	2,816,447
11 Jun 26	33.22000 +0.49	33.47	32.03	32.68	2,270,198
10 Jun 26	32.73000 +0.35	33.62	32.50	32.75	1,287,637
09 Jun 26	32.38000 +0.23	32.99	31.57	32.15	1,256,288
08 Jun 26	32.15000 +0.02	32.76	31.67	32.35	1,719,949
05 Jun 26	32.13000 -0.76	33.35	32.05	32.78	1,162,259
04 Jun 26	32.89000 +1.10	33.70	32.69	33.56	1,024,660
03 Jun 26	31.79000 -1.51	32.90	31.06	32.64	1,452,117
02 Jun 26	33.30000 -0.45	34.02	32.86	33.05	2,384,045
01 Jun 26	33.75000 +3.11	34.22	30.71	30.91	4,192,996
29 May 26	30.64000 +0.55	30.83	29.90	30.09	1,478,531
28 May 26	30.09000 +0.73	30.38	29.33	29.49	1,559,078
27 May 26	29.36000 -0.32	29.95	28.90	29.25	1,400,241
26 May 26	29.68000 -0.27	30.80	29.54	29.68	1,318,217
22 May 26	29.95000 -0.19	30.80	29.73	30.29	639,882
21 May 26	30.14000 +0.15	30.70	29.50	29.55	1,794,578
20 May 26	29.99000 +1.36	30.09	28.00	28.60	1,581,338
19 May 26	28.63000 -0.24	29.57	28.59	29.57	1,472,926
18 May 26	28.87000 +0.98	29.44	27.73	27.74	1,760,855
15 May 26	27.89000 -0.05	28.44	27.63	27.95	1,212,722
14 May 26	27.94000 +0.40	28.67	27.06	27.61	1,938,192
13 May 26	27.54000 -2.69	29.96	26.84	28.71	3,674,324
12 May 26	30.23000 +0.32	30.42	29.21	29.99	2,912,711
11 May 26	29.91000 +0.11	30.51	29.00	29.46	2,800,194
08 May 26	29.80000 -2.83	32.60	29.73	32.45	2,192,177
07 May 26	32.63000 +1.41	32.93	31.60	31.76	2,359,756
06 May 26	31.22000 -0.39	32.00	30.91	31.66	1,404,286
05 May 26	31.61000 -0.79	32.49	31.16	31.84	2,042,571
04 May 26	32.40000 +0.94	33.24	31.21	31.46	2,013,891
01 May 26	31.46000 +0.09	32.75	30.58	31.75	1,702,358
30 Apr 26	31.37000 -0.04	31.77	30.54	31.37	1,248,586
29 Apr 26	31.41000 -0.53	32.23	31.24	31.67	1,126,549
28 Apr 26	31.94000 -0.22	32.67	31.22	32.29	1,021,490
27 Apr 26	32.16000 +0.55	32.54	31.43	31.60	1,076,642
24 Apr 26	31.61000 +0.77	31.67	30.86	31.25	752,578
23 Apr 26	30.84000 -2.01	32.79	30.45	32.50	1,521,830
22 Apr 26	32.85000 +0.35	33.38	32.53	33.10	1,130,842
21 Apr 26	32.50000 -0.55	34.28	32.24	33.18	1,323,492
20 Apr 26	33.05000 -0.86	34.28	32.74	33.50	1,113,529
17 Apr 26	33.91000 +0.20	35.46	33.85	34.50	847,314
16 Apr 26	33.71000 +0.41	34.50	33.31	33.77	1,152,375
15 Apr 26	33.30000 +1.86	33.54	31.55	31.55	794,425
14 Apr 26	31.44000 +0.90	31.73	30.67	30.96	636,240
13 Apr 26	30.54000 +0.31	30.92	29.95	30.00	631,323
10 Apr 26	30.23000 -0.21	30.69	30.00	30.55	815,368
09 Apr 26	30.44000 -0.31	31.44	29.71	30.76	686,524
08 Apr 26	30.75000 +0.01	32.65	30.65	32.36	1,804,579
07 Apr 26	30.74000 -0.62	31.23	30.26	31.16	598,773
06 Apr 26	31.36000 +0.18	31.59	30.55	30.92	1,205,121
02 Apr 26	31.18000 +0.12	31.69	29.86	30.43	820,139
01 Apr 26	31.06000 +0.21	31.87	30.30	31.20	1,180,540
31 Mar 26	30.85000 +2.21	31.10	28.70	29.60	1,715,504
30 Mar 26	28.64000 -0.29	29.33	27.80	28.88	1,843,792
27 Mar 26	28.93000 -1.97	30.53	28.83	30.46	1,568,401
26 Mar 26	30.90000 -1.24	33.23	30.85	31.71	1,130,003
25 Mar 26	32.14000 +0.44	33.00	31.12	32.31	1,193,110
24 Mar 26	31.70000 -0.54	32.26	30.97	32.05	871,285
23 Mar 26	32.24000 -0.10	33.09	32.05	32.96	1,162,851
20 Mar 26	32.34000 -1.65	33.92	32.23	33.59	979,511
19 Mar 26	33.99000 -0.03	34.50	33.38	33.49	918,999
18 Mar 26	34.02000 +0.13	34.11	33.34	33.56	695,078
17 Mar 26	33.89000 -0.69	36.00	33.79	34.75	963,004
16 Mar 26	34.58000 -0.20	34.99	34.16	34.99	751,535
13 Mar 26	34.78000 +0.25	35.17	34.23	34.69	1,182,074
12 Mar 26	34.53000 +0.36	35.56	33.75	33.85	1,392,089
11 Mar 26	34.17000 -0.03	34.62	33.61	34.06	732,285
10 Mar 26	34.20000 -0.89	35.53	34.10	35.37	774,781
09 Mar 26	35.09000 -0.30	35.36	33.93	34.68	919,155
06 Mar 26	35.39000 -1.28	36.94	35.24	36.36	795,438
05 Mar 26	36.67000 +0.91	37.12	35.37	35.69	1,662,643
04 Mar 26	35.76000 +1.12	36.07	34.90	35.16	1,241,040
03 Mar 26	34.64000 +0.01	35.01	33.43	34.10	1,100,561
02 Mar 26	34.63000 -0.34	35.07	33.61	33.94	1,099,103
27 Feb 26	34.97000 -0.99	35.41	34.47	35.41	999,877
26 Feb 26	35.96000 +0.87	36.47	35.00	35.00	1,107,327
25 Feb 26	35.09000 +0.79	35.27	33.42	34.29	876,845
24 Feb 26	34.30000 -0.38	35.02	34.11	34.86	1,537,343
23 Feb 26	34.68000 -1.40	36.62	34.04	36.18	2,044,371
20 Feb 26	36.08000 -0.16	37.64	36.04	36.24	2,636,737
19 Feb 26	36.24000 +1.43	36.69	34.65	34.99	4,013,146
18 Feb 26	34.81000 +5.11	36.67	32.71	36.48	8,418,978
17 Feb 26	29.70000 -1.96	32.13	29.50	31.20	5,966,392
13 Feb 26	31.66000 -1.03	33.19	31.56	32.68	4,670,712
12 Feb 26	32.69000 -0.48	33.56	31.69	32.95	2,487,436
11 Feb 26	33.17000 +0.26	33.30	32.08	32.96	1,830,674
10 Feb 26	32.91000 +0.09	34.05	32.83	33.21	1,082,135
09 Feb 26	32.82000 +0.21	33.15	31.96	32.49	1,905,793
06 Feb 26	32.61000 +0.50	33.11	32.11	32.11	3,266,600
05 Feb 26	32.11000 -1.47	33.79	31.87	33.50	1,439,668
04 Feb 26	33.58000 -0.32	34.03	32.67	33.29	1,738,154
03 Feb 26	33.90000 -2.65	36.81	33.24	36.13	2,961,018
02 Feb 26	36.55000 +0.00	37.74	36.19	36.55	1,547,734
30 Jan 26	36.55000 -0.27	37.71	36.19	36.74	933,139
29 Jan 26	36.82000 -1.07	37.69	36.13	37.58	1,140,202
28 Jan 26	37.89000 -0.25	39.00	37.83	38.64	630,549
27 Jan 26	38.14000 +0.20	38.22	36.78	38.02	763,094
26 Jan 26	37.94000 +0.39	38.36	37.35	37.53	503,177
23 Jan 26	37.55000 +0.37	37.97	36.99	37.37	465,109
22 Jan 26	37.18000 +0.87	37.79	36.76	36.87	902,302
21 Jan 26	36.31000 +0.33	36.86	35.77	35.93	1,501,323
20 Jan 26	35.98000 -1.52	37.43	35.87	36.48	1,035,965
16 Jan 26	37.50000 -0.81	38.51	37.23	38.32	1,022,273
15 Jan 26	38.31000 -1.06	40.53	38.08	40.34	1,455,151
14 Jan 26	39.37000 -1.33	40.59	38.68	40.30	946,535
13 Jan 26	40.70000 -0.20	41.34	40.26	40.76	1,398,472
12 Jan 26	40.90000 -0.69	41.64	40.19	41.59	1,019,698
09 Jan 26	41.59000 +1.09	41.60	40.29	40.73	1,180,437
08 Jan 26	40.50000 +0.62	40.94	39.19	39.73	1,343,578
07 Jan 26	39.88000 +1.70	40.51	38.02	38.05	1,094,068
06 Jan 26	38.18000 -0.22	38.46	37.50	38.20	889,017
05 Jan 26	38.40000 +0.54	39.54	37.55	37.89	920,870
02 Jan 26	37.86000 -1.45	39.79	37.26	39.77	1,109,595
31 Dec 25	39.31000 -0.22	39.64	39.21	39.47	730,131
30 Dec 25	39.53000 -0.57	40.13	39.46	39.89	636,546
29 Dec 25	40.10000 +0.50	40.14	39.34	39.34	588,061
26 Dec 25	39.60000 -0.13	39.94	39.30	39.94	368,687
24 Dec 25	39.73000 -0.01	39.95	39.46	39.77	323,635
23 Dec 25	39.74000 +0.26	40.19	38.22	39.48	1,388,468
22 Dec 25	39.48000 -0.71	40.65	39.42	40.18	1,023,226
19 Dec 25	40.19000 -0.90	41.94	40.02	41.33	1,010,777
18 Dec 25	41.09000 +1.41	41.35	39.99	40.00	1,154,702
17 Dec 25	39.68000 +0.74	40.17	38.74	38.99	1,425,043
16 Dec 25	38.94000 +0.44	39.23	38.48	38.49	730,494
15 Dec 25	38.50000 -1.65	40.10	38.41	40.10	669,118
12 Dec 25	40.15000 +0.04	40.62	39.65	40.34	914,816
11 Dec 25	40.11000 +1.16	40.25	38.60	38.94	1,373,750
10 Dec 25	38.95000 -0.37	39.41	38.60	39.19	1,456,892
09 Dec 25	39.32000 +1.11	39.58	37.85	38.00	1,364,201
08 Dec 25	38.21000 -2.45	41.26	38.04	41.05	1,651,346
05 Dec 25	40.66000 +0.03	40.91	40.13	40.60	973,578
04 Dec 25	40.63000 -0.50	41.64	40.26	41.20	860,019
03 Dec 25	41.13500 -0.08	41.72	40.91	41.37	1,254,994
02 Dec 25	41.21000 +1.30	41.69	40.47	40.68	1,481,588
01 Dec 25	39.91000 -0.51	40.84	39.22	40.00	2,018,942
28 Nov 25	40.42000 +0.50	40.78	39.82	39.98	1,512,409
26 Nov 25	39.92000 +0.46	40.00	39.32	39.70	1,092,949
25 Nov 25	39.46000 +0.96	39.72	38.16	38.50	1,624,726
24 Nov 25	38.50000 +2.60	38.68	35.87	36.00	3,206,284
21 Nov 25	35.90000 +0.51	36.55	35.14	35.39	2,324,205
20 Nov 25	35.39000 +0.00	37.55	35.00	36.54	1,356,867
19 Nov 25	35.39000 -1.62	37.00	33.54	36.79	4,764,584
18 Nov 25	37.01000 +1.88	37.40	34.90	34.90	2,770,534
17 Nov 25	35.13000 -0.37	35.65	34.81	35.50	1,331,938
14 Nov 25	35.50000 -0.14	35.74	34.24	34.71	1,120,794
13 Nov 25	35.64000 -0.95	36.74	35.57	36.40	1,185,642
12 Nov 25	36.59000 -0.07	37.29	36.50	36.99	1,289,120
11 Nov 25	36.66000 +0.27	37.09	36.22	36.31	1,096,385
10 Nov 25	36.39000 -0.04	37.28	36.24	37.03	1,156,513
07 Nov 25	36.43000 +0.71	36.46	35.03	35.40	1,319,928
06 Nov 25	35.72000 -0.65	36.49	34.70	36.25	1,968,602
05 Nov 25	36.37000 +1.02	36.93	35.12	35.48	1,739,977
04 Nov 25	35.35000 -1.07	36.10	34.99	35.92	1,333,386
03 Nov 25	36.42000 -0.01	37.25	35.87	36.50	1,490,498
31 Oct 25	36.43000 +0.42	36.81	36.05	36.19	1,271,608
30 Oct 25	36.01000 -0.03	36.62	35.80	35.91	2,128,626
29 Oct 25	36.04000 -0.06	36.81	35.53	36.09	2,058,926
28 Oct 25	36.10000 +1.29	36.51	34.75	34.84	1,178,705
27 Oct 25	34.81000 +0.16	35.44	34.55	35.23	710,751
24 Oct 25	34.65000 +0.20	36.00	34.25	34.88	915,468
23 Oct 25	34.45000 +0.36	34.69	33.89	34.21	477,334
22 Oct 25	34.09000 -0.22	34.35	33.44	34.07	685,090
21 Oct 25	34.31000 +1.02	34.37	33.07	33.30	517,644
20 Oct 25	33.29000 +0.93	33.52	32.66	32.83	949,261
17 Oct 25	32.36000 -1.20	33.77	32.00	33.16	1,467,892
16 Oct 25	33.56000 -0.20	34.58	33.00	34.11	1,128,704
15 Oct 25	33.76000 -0.39	34.70	33.45	34.70	706,414
14 Oct 25	34.15000 -0.24	34.32	32.92	33.44	1,102,397
13 Oct 25	34.39500 +0.51	34.58	33.61	34.19	1,157,220
10 Oct 25	33.88000 -0.92	34.58	32.97	34.58	1,739,413
09 Oct 25	34.80000 -0.27	35.19	34.55	34.99	890,373
08 Oct 25	35.07000 +0.37	35.58	34.77	34.89	1,061,701
07 Oct 25	34.70000 -1.36	36.19	34.30	36.18	779,491
06 Oct 25	36.06000 +0.69	37.04	35.22	35.93	986,056
03 Oct 25	35.36500 -1.20	36.93	35.35	36.76	3,264,814
02 Oct 25	36.57000 +1.72	36.64	34.91	35.12	1,226,692
01 Oct 25	34.85000 -0.91	36.26	34.82	35.56	958,498
30 Sep 25	35.76000 -1.59	37.17	35.52	37.05	1,580,586
29 Sep 25	37.35000 +0.61	37.42	36.45	37.00	777,394
26 Sep 25	36.74000 +0.39	36.79	36.23	36.77	828,109
25 Sep 25	36.35000 -0.97	36.82	35.62	36.51	2,266,183
24 Sep 25	37.32000 +0.44	37.50	36.55	37.24	1,192,929
23 Sep 25	36.88000 -0.77	37.88	36.58	37.65	2,051,915
22 Sep 25	37.65000 +0.82	37.80	36.26	36.65	1,215,669
19 Sep 25	36.83000 +0.03	37.39	36.52	37.26	1,473,845
18 Sep 25	36.80000 +1.08	36.86	35.95	35.99	1,568,301
17 Sep 25	35.72000 -0.19	37.07	35.44	36.13	1,714,805
16 Sep 25	35.91000 +0.16	36.20	35.45	35.57	1,569,418
15 Sep 25	35.75000 +0.07	36.43	35.63	35.88	877,981
12 Sep 25	35.68000 -0.97	36.88	35.53	36.41	990,568
11 Sep 25	36.65000 +0.03	37.37	36.51	36.83	1,167,894
10 Sep 25	36.62000 -0.67	37.33	36.02	37.09	1,450,550
09 Sep 25	37.29000 +0.97	37.39	35.50	35.90	2,353,551
08 Sep 25	36.32000 +0.54	36.59	35.03	36.00	2,306,704
05 Sep 25	35.78000 +0.72	35.88	34.82	35.26	2,078,856
04 Sep 25	35.06000 +1.56	35.14	33.72	34.67	2,199,270
03 Sep 25	33.50000 +0.35	34.00	33.07	33.21	1,491,998
02 Sep 25	33.15000 -0.31	33.33	32.52	32.81	970,856
29 Aug 25	33.46000 -0.72	34.37	33.36	34.06	1,317,930
28 Aug 25	34.18000 +1.10	34.22	33.11	33.11	1,536,608
27 Aug 25	33.08000 +1.12	33.13	31.96	32.04	1,443,976
26 Aug 25	31.96000 -0.63	32.81	31.75	32.64	1,162,127
25 Aug 25	32.59000 -0.69	32.99	32.51	32.87	961,452
22 Aug 25	33.28000 +1.62	33.33	31.65	31.88	1,237,650
21 Aug 25	31.66000 -0.18	31.80	30.73	31.37	1,886,404
20 Aug 25	31.84000 +0.25	32.87	31.54	31.81	1,465,971
19 Aug 25	31.59000 -0.96	32.65	31.35	32.20	1,546,187
18 Aug 25	32.55000 +1.74	32.75	30.76	30.76	2,119,709
15 Aug 25	30.81000 +0.21	30.99	30.22	30.65	2,201,467
14 Aug 25	30.60000 -0.46	31.72	30.25	31.04	3,319,927
13 Aug 25	31.06000 -2.91	37.05	30.01	36.93	6,050,650
12 Aug 25	33.97000 +1.19	34.02	32.75	33.41	3,038,018
11 Aug 25	32.78000 -1.92	34.80	32.54	34.80	2,627,813
08 Aug 25	34.70000 -0.47	35.48	34.50	35.18	1,727,761
07 Aug 25	35.17000 +0.36	35.97	34.79	34.81	2,196,341
06 Aug 25	34.81000 +2.23	34.91	32.91	32.91	1,766,567
05 Aug 25	32.58000 +0.23	32.88	31.94	32.59	1,099,927
04 Aug 25	32.35000 +0.93	32.35	31.81	32.03	1,017,662
01 Aug 25	31.42000 -1.73	32.47	31.11	32.39	1,612,985
31 Jul 25	33.15000 -0.06	33.50	32.08	33.49	1,559,607
30 Jul 25	33.21000 -0.97	34.50	33.07	34.20	959,343
29 Jul 25	34.18000 -0.43	34.81	33.63	34.67	943,242
28 Jul 25	34.61000 -0.08	35.30	34.57	34.92	993,229
25 Jul 25	34.69000 +0.42	34.91	34.37	34.48	706,536
24 Jul 25	34.27000 -0.57	35.00	34.02	34.92	901,549
23 Jul 25	34.84000 +0.44	35.00	34.02	34.61	795,972
22 Jul 25	34.40000 +0.05	34.78	33.60	34.48	753,648
21 Jul 25	34.35000 +0.90	35.01	33.52	33.63	1,506,113
18 Jul 25	33.45000 -0.13	34.00	32.82	33.85	2,344,944
17 Jul 25	33.58000 +0.28	34.00	33.31	33.53	2,266,045
16 Jul 25	33.30000 +1.11	33.50	31.90	32.22	1,089,788
15 Jul 25	32.19000 -1.06	33.81	32.12	33.56	1,614,491
14 Jul 25	33.25000 +0.26	33.78	32.67	32.82	1,054,534
11 Jul 25	32.99000 -0.45	33.60	32.86	33.21	943,771
10 Jul 25	33.44000 -0.32	34.20	33.07	33.79	1,178,004
09 Jul 25	33.76000 +0.92	33.78	32.61	32.94	1,466,279
08 Jul 25	32.84000 -0.33	33.68	32.55	33.41	1,679,253
07 Jul 25	33.17000 -0.20	33.38	32.42	33.05	1,974,873
03 Jul 25	33.37000 +0.57	33.70	33.00	33.08	1,141,088
02 Jul 25	32.80000 -0.05	32.94	32.07	32.88	1,299,095
01 Jul 25	32.85000 -0.69	33.74	32.75	33.40	1,434,755
30 Jun 25	33.54000 +0.72	33.64	32.78	33.01	2,713,464
27 Jun 25	32.82000 +0.36	33.15	32.17	32.71	1,203,215
26 Jun 25	32.46000 +0.38	32.48	31.43	32.08	970,601
25 Jun 25	32.08000 -0.28	32.89	31.99	32.63	1,338,814
24 Jun 25	32.36000 +1.01	32.71	31.86	31.93	2,091,959
23 Jun 25	31.35000 +0.14	31.60	30.63	31.00	1,240,867
20 Jun 25	31.21000 -0.27	31.87	31.12	31.64	1,026,898
18 Jun 25	31.48000 +0.32	31.69	30.98	31.21	1,230,741
17 Jun 25	31.16000 -0.25	31.85	31.11	31.31	1,373,420
16 Jun 25	31.41000 -0.56	32.44	31.33	32.30	3,942,207
13 Jun 25	31.97000 -1.29	33.13	31.82	32.46	1,385,835
12 Jun 25	33.26000 -0.61	34.04	33.12	33.63	930,274
11 Jun 25	33.87000 -0.25	34.66	33.67	34.18	822,689
10 Jun 25	34.12000 -0.21	34.46	33.74	34.46	941,201
09 Jun 25	34.33000 -0.26	35.29	34.04	35.21	788,533
06 Jun 25	34.59000 +0.03	35.26	34.37	34.83	1,195,207
05 Jun 25	34.56000 +0.66	35.55	33.84	34.00	2,773,861
04 Jun 25	33.90000 +0.99	34.31	33.55	33.61	1,757,717
03 Jun 25	32.91000 +0.71	33.60	31.72	32.20	3,801,198
02 Jun 25	32.20000 +0.33	32.43	30.42	31.31	2,707,271
30 May 25	31.87000 +0.47	31.91	30.87	30.91	12,652,350
29 May 25	31.40000 -0.07	32.62	31.29	32.39	3,012,305
28 May 25	31.47000 -0.34	32.16	31.29	31.64	1,303,524
27 May 25	31.81000 +0.23	32.32	31.52	32.01	1,903,574
23 May 25	31.58000 -0.53	32.02	31.28	31.47	1,756,128
22 May 25	32.11000 +0.77	32.65	31.13	31.42	2,044,150
21 May 25	31.34000 -1.35	32.46	31.25	32.14	1,242,507
20 May 25	32.69000 +0.01	32.75	32.02	32.51	1,749,094
19 May 25	32.68000 -0.36	32.94	32.11	32.20	1,908,911
16 May 25	33.04000 -0.07	33.62	32.88	33.44	1,674,200
15 May 25	33.11000 -1.17	34.89	32.33	34.62	4,299,263
14 May 25	34.28000 -8.11	37.20	32.86	32.92	9,190,580
13 May 25	42.39000 +0.91	43.21	41.38	41.47	2,897,902
12 May 25	41.48000 +3.65	41.60	40.10	40.71	2,778,633
09 May 25	37.83000 +0.30	38.31	37.26	37.72	1,249,182
08 May 25	37.53000 +0.22	38.28	37.21	38.00	1,624,546
07 May 25	37.31000 +0.80	37.53	36.65	36.65	1,046,593
06 May 25	36.51000 +0.11	37.26	36.10	36.40	832,206
05 May 25	36.40000 -0.15	36.87	35.68	35.86	858,591
02 May 25	36.55000 +0.44	37.24	36.34	36.80	995,589
01 May 25	36.11000 +0.20	37.00	36.02	36.22	1,053,256
30 Apr 25	35.91000 +0.11	35.94	34.33	34.95	980,818
29 Apr 25	35.80000 +0.04	36.09	35.45	35.84	919,299
28 Apr 25	35.76000 -0.46	36.57	35.35	36.54	765,871
25 Apr 25	36.22000 -0.11	36.95	35.99	36.74	935,692
24 Apr 25	36.33000 +1.57	36.66	34.71	34.71	2,164,347
23 Apr 25	34.76000 +1.82	36.87	34.19	34.38	2,456,912
22 Apr 25	32.94000 +1.24	32.96	31.01	31.90	1,814,410
21 Apr 25	31.70000 -0.74	32.61	31.43	32.12	1,165,983
17 Apr 25	32.44000 +0.44	32.99	31.66	32.14	2,902,584
16 Apr 25	32.00000 -0.47	32.46	31.54	31.78	1,248,926
15 Apr 25	32.47000 +0.14	33.05	32.16	32.39	1,754,259
14 Apr 25	32.33000 -1.38	34.81	32.22	34.81	2,525,853
11 Apr 25	33.71000 -0.49	34.48	32.51	34.20	2,955,573
10 Apr 25	34.20000 -1.87	35.21	32.92	34.22	2,439,401
09 Apr 25	36.07000 +6.27	37.14	29.26	29.37	4,113,314
08 Apr 25	29.80000 -0.34	31.99	29.16	31.90	2,415,558
07 Apr 25	30.14000 +0.96	31.75	26.64	28.00	4,973,343
04 Apr 25	29.18000 -2.88	31.35	28.31	31.35	4,721,756
03 Apr 25	32.06000 -5.42	35.45	31.53	34.78	4,266,088
02 Apr 25	37.48000 +1.49	38.11	35.00	35.00	1,421,592
01 Apr 25	35.99000 +0.34	36.48	35.00	35.21	1,878,243
31 Mar 25	35.65000 -0.03	35.88	33.72	35.09	1,271,450
28 Mar 25	35.68000 -1.04	36.51	35.55	36.44	1,102,701
27 Mar 25	36.72000 -0.52	37.42	36.08	37.01	1,045,988
26 Mar 25	37.24000 -1.02	39.65	36.97	39.49	1,709,160
25 Mar 25	38.26000 -0.90	40.02	38.23	39.25	1,462,035
24 Mar 25	39.16000 +1.25	39.31	38.10	38.55	1,685,192
21 Mar 25	37.91000 +1.07	38.04	35.67	36.09	1,651,622
20 Mar 25	36.84000 -0.62	38.11	36.75	36.96	856,086
19 Mar 25	37.46000 +1.14	37.99	36.24	36.47	1,574,840
18 Mar 25	36.32000 -0.75	37.00	35.19	36.64	1,671,027
17 Mar 25	37.07000 +0.98	37.38	36.28	36.40	1,561,785
14 Mar 25	36.09000 +0.17	36.86	35.81	36.79	2,348,032
13 Mar 25	35.92000 -2.75	38.40	35.81	38.39	2,086,786
12 Mar 25	38.67000 +1.94	39.57	37.33	38.49	3,855,524
11 Mar 25	36.73000 -0.55	38.05	35.68	37.16	2,547,959
10 Mar 25	37.28000 -1.53	38.81	35.96	38.00	2,171,896
07 Mar 25	38.81000 -0.51	40.28	37.52	39.38	2,645,857
06 Mar 25	39.32000 -1.18	41.15	38.94	39.85	1,665,742
05 Mar 25	40.50000 +0.74	40.80	39.65	40.06	1,410,451
04 Mar 25	39.76000 -1.18	40.66	39.45	40.30	2,550,602
03 Mar 25	40.94000 -1.68	43.67	40.78	43.03	2,047,455
28 Feb 25	42.62000 +0.03	42.97	41.76	42.35	2,538,464
27 Feb 25	42.59000 -1.18	44.20	42.25	44.20	1,736,409
26 Feb 25	43.77000 -0.30	44.97	43.50	44.68	4,072,939
25 Feb 25	44.07000 -0.03	44.49	42.10	43.79	2,306,665
24 Feb 25	44.10000 -0.97	46.33	42.92	45.76	3,067,605
21 Feb 25	45.07000 -1.56	47.19	43.97	47.04	2,914,910
20 Feb 25	46.63000 -4.27	50.39	46.36	50.39	3,180,040
19 Feb 25	50.90000 -11.00	57.95	50.70	56.35	3,901,462
18 Feb 25	61.90000 -0.94	63.69	61.70	63.67	2,991,185
14 Feb 25	62.84000 +0.10	63.24	61.35	62.84	1,121,147
13 Feb 25	62.74000 +1.08	63.25	61.91	61.92	1,358,849
12 Feb 25	61.66000 -0.92	62.46	61.25	61.56	1,304,353
11 Feb 25	62.58000 +0.76	62.96	61.13	61.15	1,607,141
10 Feb 25	61.82000 +2.33	62.85	60.00	60.15	2,035,327
07 Feb 25	59.49000 -0.37	61.00	59.27	59.53	745,032
06 Feb 25	59.86000 -0.51	60.49	59.32	60.46	631,584
05 Feb 25	60.37000 +1.64	60.38	58.38	58.67	1,020,083
04 Feb 25	58.73000 +0.18	59.48	58.38	58.92	1,209,657
03 Feb 25	58.55000 -1.34	58.87	57.00	58.15	2,267,455
31 Jan 25	59.89000 -0.75	61.30	59.38	61.19	1,564,731
30 Jan 25	60.64000 +0.14	61.51	60.38	60.81	1,107,805
29 Jan 25	60.50000 +0.30	61.24	59.80	60.11	1,557,353
28 Jan 25	60.20000 +2.17	60.91	58.20	58.20	3,080,866
27 Jan 25	58.03000 +1.25	58.22	55.13	55.56	1,441,431
24 Jan 25	56.78000 +0.36	57.12	56.44	56.63	716,984
23 Jan 25	56.42000 -0.45	57.03	54.87	56.64	852,020
22 Jan 25	56.87000 -0.29	58.90	56.55	57.75	1,046,562
21 Jan 25	57.16000 +1.06	57.23	55.44	56.55	668,087
17 Jan 25	56.10000 +0.18	56.61	55.59	56.61	867,114
16 Jan 25	55.92000 +0.10	56.93	55.46	55.95	1,259,515
15 Jan 25	55.82000 +1.29	57.63	55.20	56.00	1,319,200
14 Jan 25	54.53000 +1.44	55.47	53.92	53.99	1,174,312
13 Jan 25	53.09000 -0.33	53.47	51.67	52.91	1,378,644
10 Jan 25	53.42000 +0.64	53.57	51.98	52.20	1,394,840
08 Jan 25	52.78000 +0.23	52.92	51.88	52.51	1,171,954
07 Jan 25	52.55000 -1.57	54.50	52.28	54.18	691,937
06 Jan 25	54.12000 -0.86	56.08	53.29	55.50	1,146,976
03 Jan 25	54.98000 +1.23	55.30	54.12	54.19	1,195,320
02 Jan 25	53.75000 -0.78	55.24	53.08	54.93	974,004
31 Dec 24	54.53000 +0.01	54.78	54.00	54.75	409,114
30 Dec 24	54.52000 -0.49	54.76	53.63	54.40	533,061
27 Dec 24	55.01000 -0.71	55.33	54.00	55.32	567,537
26 Dec 24	55.72000 +0.57	56.06	55.13	55.33	593,441
24 Dec 24	55.15000 +0.51	55.20	54.61	55.18	439,659
23 Dec 24	54.64000 -0.14	55.33	54.08	54.82	683,765
20 Dec 24	54.78000 +1.26	54.88	52.82	53.24	1,648,851
19 Dec 24	53.52000 -1.10	55.51	53.02	54.61	1,485,609
18 Dec 24	54.62000 -2.20	56.96	54.36	56.84	937,575
17 Dec 24	56.82000 -0.25	57.85	56.27	57.10	1,851,587
16 Dec 24	57.07000 +0.61	57.67	56.40	56.99	1,598,245
13 Dec 24	56.46000 +0.88	56.62	55.22	55.49	1,550,265
12 Dec 24	55.58000 +0.10	55.94	54.67	54.68	1,108,547
11 Dec 24	55.48000 +1.96	55.48	53.53	53.88	1,332,349
10 Dec 24	53.52000 -0.40	54.85	52.93	53.89	1,007,595
09 Dec 24	53.92000 -0.29	54.55	53.20	54.40	1,238,183
06 Dec 24	54.21000 +1.03	54.24	53.25	53.51	834,543
05 Dec 24	53.18000 -0.17	53.99	53.12	53.50	751,055
04 Dec 24	53.35000 +0.90	53.50	52.65	53.04	1,544,655
03 Dec 24	52.45000 +0.10	53.04	52.12	52.48	1,840,400
02 Dec 24	52.35000 +0.07	52.85	51.72	52.20	1,505,046
29 Nov 24	52.28000 +0.42	52.75	52.03	52.20	851,661
27 Nov 24	51.86000 +0.20	52.00	50.80	51.64	1,020,057
26 Nov 24	51.66000 -0.36	52.57	51.36	51.50	1,330,535
25 Nov 24	52.02000 +2.13	52.37	49.76	50.00	4,497,847
22 Nov 24	49.89000 +0.00	50.33	49.27	49.75	2,114,087
21 Nov 24	49.89000 +2.03	50.70	47.85	48.50	4,083,345
20 Nov 24	47.86000 +5.12	52.26	46.57	48.00	5,684,315
19 Nov 24	42.74000 +1.92	42.95	40.51	40.65	1,991,315
18 Nov 24	40.82000 +0.52	40.86	39.89	40.06	769,153
15 Nov 24	40.30000 -0.72	40.61	39.76	40.61	644,604
14 Nov 24	41.02000 -1.23	42.01	40.99	42.00	848,874
13 Nov 24	42.25000 -0.28	43.52	42.07	42.62	1,346,658
12 Nov 24	42.53000 +2.33	42.99	40.83	42.69	2,312,283
11 Nov 24	40.20000 +0.15	41.05	39.98	40.64	1,289,256
08 Nov 24	40.05000 +0.27	40.12	39.11	39.64	611,234
07 Nov 24	39.78000 +0.09	40.00	39.29	39.50	1,232,916
06 Nov 24	39.69000 +0.81	39.87	39.00	39.48	702,755
05 Nov 24	38.88000 +0.36	38.98	38.53	38.73	673,522
04 Nov 24	38.52000 +0.19	38.84	37.74	38.08	577,630
01 Nov 24	38.33000 -0.11	38.85	38.20	38.44	557,629
31 Oct 24	38.44000 -0.55	38.79	37.58	38.79	816,932
30 Oct 24	38.99000 -0.22	39.52	38.78	39.00	521,600
29 Oct 24	39.21000 +0.72	39.53	38.46	38.62	605,334
28 Oct 24	38.49000 +0.54	39.01	38.11	38.12	408,030
25 Oct 24	37.95000 -0.35	39.47	37.67	38.70	841,748
24 Oct 24	38.30000 +0.69	38.35	37.38	37.93	464,370
23 Oct 24	37.61000 -1.69	39.11	37.13	39.04	924,900
22 Oct 24	39.30000 +1.09	39.32	37.83	38.25	975,132
21 Oct 24	38.21000 +0.10	38.53	37.58	38.00	970,385
18 Oct 24	38.11000 +0.46	38.46	36.71	37.00	648,099
17 Oct 24	37.65000 +0.02	37.99	37.21	37.77	404,083
16 Oct 24	37.63000 -0.64	38.79	37.15	38.41	809,850
15 Oct 24	38.27000 -0.21	39.54	38.03	38.12	2,137,718
14 Oct 24	38.48000 +0.38	38.68	37.63	38.45	966,099
11 Oct 24	38.10000 +1.11	38.26	36.69	36.69	577,882
10 Oct 24	36.99000 -0.14	37.48	36.51	37.13	1,106,252
09 Oct 24	37.13000 +0.18	37.97	36.19	37.04	1,566,672
08 Oct 24	36.95000 +1.00	37.10	35.67	35.94	832,925
07 Oct 24	35.95000 -0.64	36.71	35.62	36.46	906,706
04 Oct 24	36.59000 -0.01	37.26	36.50	36.89	879,407
03 Oct 24	36.60000 -0.98	37.23	36.35	36.84	625,612
02 Oct 24	37.58000 +0.38	37.89	36.73	36.83	761,992
01 Oct 24	37.20000 -1.24	38.82	36.52	38.76	1,238,401
30 Sep 24	38.44000 +0.37	38.63	37.59	38.00	1,214,240
27 Sep 24	38.07000 +0.37	38.37	37.21	38.02	401,325
26 Sep 24	37.70000 +0.36	37.90	37.11	37.71	633,168
25 Sep 24	37.34000 -0.78	38.18	37.14	38.12	399,940
24 Sep 24	38.12000 +0.12	38.38	37.53	38.05	621,864
23 Sep 24	38.00000 -0.05	38.23	37.26	38.23	811,020
20 Sep 24	38.05000 +0.09	38.15	37.59	38.03	598,721
19 Sep 24	37.96000 +0.49	38.50	37.59	38.38	1,087,728
18 Sep 24	37.47000 -0.33	38.20	37.24	37.71	735,731
17 Sep 24	37.80000 +1.01	38.11	37.01	37.49	1,291,364
16 Sep 24	36.79000 +0.14	36.94	35.83	36.65	763,749
13 Sep 24	36.65000 -0.55	37.89	36.45	37.53	864,935
12 Sep 24	37.20000 +0.53	37.56	36.17	36.66	1,055,792
11 Sep 24	36.67000 +0.87	36.71	35.56	35.83	1,059,801
10 Sep 24	35.80000 +1.36	35.85	33.87	34.79	734,823
09 Sep 24	34.44000 +1.68	34.92	32.87	32.99	1,006,142
06 Sep 24	32.76000 -0.31	33.30	32.36	33.12	748,195
05 Sep 24	33.07000 -0.33	33.29	32.20	33.14	751,556
04 Sep 24	33.40000 +0.16	34.20	32.62	33.09	609,716
03 Sep 24	33.24000 -1.18	34.16	33.03	33.96	943,610
30 Aug 24	34.42000 +0.66	34.46	33.74	34.07	522,423
29 Aug 24	33.76000 +0.00	34.50	33.66	34.15	700,784
28 Aug 24	33.76000 -0.99	34.70	33.74	34.65	952,548
27 Aug 24	34.75000 -0.03	34.85	33.83	34.42	751,641
26 Aug 24	34.78000 -0.13	35.29	34.40	34.64	755,279
23 Aug 24	34.91000 +0.21	35.33	34.56	34.96	607,412
22 Aug 24	34.70000 -0.76	35.43	34.14	35.43	775,046
21 Aug 24	35.46000 +1.46	35.52	33.51	33.95	849,312
20 Aug 24	34.00000 -0.79	34.98	33.92	34.79	1,030,688
19 Aug 24	34.79000 +0.23	34.88	33.89	34.80	1,118,014
16 Aug 24	34.56000 +2.28	35.10	32.12	32.12	1,335,362
15 Aug 24	32.28000 +0.75	33.83	31.58	33.14	1,727,342
14 Aug 24	31.53000 -1.85	32.27	30.16	30.69	4,170,962
13 Aug 24	33.38000 +0.39	33.90	32.59	33.33	1,929,347
12 Aug 24	32.99000 -0.38	33.73	32.75	33.73	864,069
09 Aug 24	33.37000 -0.98	34.38	33.21	34.21	690,969
08 Aug 24	34.35000 +0.96	34.36	32.83	33.67	560,184
07 Aug 24	33.39000 +1.33	34.45	33.17	33.56	1,786,861
06 Aug 24	32.06000 +0.15	32.80	31.70	32.28	1,056,754
05 Aug 24	31.91000 +0.35	32.09	28.75	28.91	1,335,247
02 Aug 24	31.56000 -0.76	31.68	30.36	31.17	1,937,427
01 Aug 24	32.32000 -2.00	34.42	31.63	33.97	1,436,610
31 Jul 24	34.32000 +0.41	34.83	33.75	34.20	1,057,566
30 Jul 24	33.91000 -0.05	34.22	33.20	34.06	748,719
29 Jul 24	33.96000 -0.86	35.12	33.75	35.12	1,412,088
26 Jul 24	34.82000 +0.31	35.35	34.46	35.00	589,385
25 Jul 24	34.51000 +0.44	35.55	33.64	33.69	814,348
24 Jul 24	34.07000 -1.37	35.31	33.74	35.00	1,307,378
23 Jul 24	35.44000 -0.55	37.07	35.42	36.20	968,168
22 Jul 24	35.99000 +1.21	36.05	34.99	35.00	705,871
19 Jul 24	34.78000 +0.22	35.04	34.28	34.44	448,294
18 Jul 24	34.56000 -1.40	36.16	34.43	36.01	675,205
17 Jul 24	35.96000 -1.14	36.97	35.46	36.51	828,380
16 Jul 24	37.10000 +0.17	37.47	36.60	37.14	935,262
15 Jul 24	36.93000 +0.12	37.75	36.50	36.88	1,389,027
12 Jul 24	36.81000 -0.09	37.31	36.29	36.93	891,703
11 Jul 24	36.90000 +0.76	37.34	36.42	36.76	1,242,295
10 Jul 24	36.14000 -0.29	37.14	36.06	36.81	592,981
09 Jul 24	36.43000 -0.04	36.71	35.91	36.38	542,286
08 Jul 24	36.47000 +0.57	36.65	35.22	35.85	589,923
05 Jul 24	35.90000 -0.06	36.49	35.75	35.77	745,356
03 Jul 24	35.96000 -0.37	36.58	35.70	36.39	358,626
02 Jul 24	36.33000 -0.64	37.39	36.15	37.00	719,463
01 Jul 24	36.97000 +0.70	37.20	35.88	36.68	1,362,650
28 Jun 24	36.27000 +0.42	36.89	35.68	36.36	1,849,560
27 Jun 24	35.85000 +2.46	36.05	33.39	33.52	2,637,998
26 Jun 24	33.39000 +0.68	33.53	32.47	32.67	626,302
25 Jun 24	32.71000 +0.61	32.84	31.61	32.10	781,363
24 Jun 24	32.10000 +0.89	32.33	31.10	31.21	843,580
21 Jun 24	31.21000 +0.10	31.37	30.73	31.11	898,347
20 Jun 24	31.11000 +0.25	31.27	30.43	30.79	905,599
18 Jun 24	30.86000 -0.80	31.78	30.82	31.63	824,644
17 Jun 24	31.66000 -0.34	32.11	31.06	32.11	928,373
14 Jun 24	32.00000 +0.92	32.13	30.81	30.84	1,147,232
13 Jun 24	31.08000 -0.78	32.38	31.08	31.96	775,786
12 Jun 24	31.86000 +0.46	32.79	31.73	32.25	875,260
11 Jun 24	31.40000 -0.08	32.18	31.20	31.49	1,160,760
10 Jun 24	31.48000 +1.48	31.62	29.93	29.93	1,124,296
07 Jun 24	30.00000 -0.15	30.29	29.47	29.62	1,069,795
06 Jun 24	30.15000 -0.24	30.37	29.63	30.23	1,114,876
05 Jun 24	30.39000 +0.17	30.55	29.71	30.46	1,297,843
04 Jun 24	30.21500 -1.09	31.11	30.11	30.99	651,443
03 Jun 24	31.31000 +0.09	31.70	31.00	31.28	957,917
31 May 24	31.22000 -0.61	32.49	30.75	32.13	1,191,302
30 May 24	31.83000 +0.60	32.41	31.30	31.38	1,416,487
29 May 24	31.23000 +0.65	31.56	30.13	30.14	1,496,721
28 May 24	30.58000 +1.16	30.77	29.20	29.45	1,553,263
24 May 24	29.42000 -0.03	29.78	29.10	29.46	718,324
23 May 24	29.45000 -1.35	30.93	29.32	30.73	1,391,233
22 May 24	30.80000 +0.76	30.92	30.09	30.09	1,246,466
21 May 24	30.04000 -0.65	31.85	29.97	31.01	1,748,705
20 May 24	30.69000 +1.56	34.94	29.85	34.20	5,570,729
17 May 24	29.13000 +0.73	29.84	28.48	28.50	3,774,922
16 May 24	28.40000 -1.11	29.56	28.11	29.30	2,348,143
15 May 24	29.51000 -0.30	30.25	29.11	30.13	1,416,778
14 May 24	29.81000 +0.06	30.67	29.48	29.97	978,623
13 May 24	29.75000 +0.20	31.14	29.43	29.85	1,629,909
10 May 24	29.55000 -0.39	30.30	29.09	30.00	1,509,740
09 May 24	29.94000 +0.08	30.49	29.80	30.00	1,498,609
08 May 24	29.86000 -2.83	31.98	29.72	31.84	3,260,383
07 May 24	32.69000 -0.09	32.89	32.10	32.50	1,088,351
06 May 24	32.78000 +0.86	32.78	31.50	32.00	1,213,813
03 May 24	31.92000 -0.47	33.12	31.76	33.02	1,394,294
02 May 24	32.39000 -0.71	33.66	32.16	33.66	892,046
01 May 24	33.10000 -0.43	34.20	32.80	33.63	701,677
30 Apr 24	33.53000 -0.10	33.80	32.97	33.30	638,340
29 Apr 24	33.63000 +0.02	34.57	33.37	34.08	892,234
26 Apr 24	33.61000 +0.80	34.22	32.96	33.24	696,946
25 Apr 24	32.81000 -0.72	33.13	32.10	32.64	600,830
24 Apr 24	33.53000 -0.40	34.28	33.11	34.18	581,713
23 Apr 24	33.93000 +1.25	34.30	32.77	32.81	759,016
22 Apr 24	32.68000 -0.32	33.70	32.44	33.53	745,300
19 Apr 24	33.00000 -0.69	34.03	32.68	33.98	1,193,561
18 Apr 24	33.69000 +0.26	34.68	33.21	33.66	778,419
17 Apr 24	33.43000 -0.52	34.76	33.36	34.15	912,773
16 Apr 24	33.95000 +0.69	34.08	32.70	33.22	957,749
15 Apr 24	33.26000 -1.17	34.46	33.05	34.46	941,864
12 Apr 24	34.43000 -1.33	35.50	34.41	35.21	635,491
11 Apr 24	35.76000 +0.55	36.08	34.85	35.38	1,522,739
10 Apr 24	35.21000 -1.30	35.90	34.52	35.33	1,077,602
09 Apr 24	36.51000 +0.13	37.20	36.38	36.91	1,050,659
08 Apr 24	36.38000 +2.55	36.75	33.99	34.08	2,497,474
05 Apr 24	33.83000 -0.29	34.25	33.39	33.98	1,282,080
04 Apr 24	34.12000 -0.56	35.57	34.05	35.29	1,315,481
03 Apr 24	34.68000 -0.99	35.62	34.46	35.20	951,461
02 Apr 24	35.67000 -0.63	36.37	34.90	35.46	1,193,618
01 Apr 24	36.30000 -0.05	36.61	35.75	36.37	1,392,317
28 Mar 24	36.35000 +0.13	37.20	36.15	36.36	713,177
27 Mar 24	36.22000 -0.07	36.83	35.76	36.83	823,081
26 Mar 24	36.29000 -0.05	36.79	36.20	36.62	731,187
25 Mar 24	36.34000 -0.37	37.37	36.22	36.71	419,000
22 Mar 24	36.71000 -0.89	37.79	36.62	37.45	651,157
21 Mar 24	37.60000 +0.36	38.38	37.56	37.85	1,114,618
20 Mar 24	37.24000 +1.62	37.45	35.31	35.75	1,477,267
19 Mar 24	35.62000 +1.51	35.72	33.79	33.89	1,195,728
18 Mar 24	34.11000 +0.80	34.16	33.15	33.83	892,995
15 Mar 24	33.31500 -1.06	34.53	33.22	34.02	1,577,105
14 Mar 24	34.37000 -1.58	36.72	34.15	36.07	1,716,626
13 Mar 24	35.95000 +1.37	36.30	34.71	34.71	1,583,496
12 Mar 24	34.58000 +1.09	34.87	33.44	33.55	1,299,791
11 Mar 24	33.49000 -0.21	34.31	33.43	33.70	784,348
08 Mar 24	33.70000 +0.13	34.62	33.16	33.75	1,047,262
07 Mar 24	33.57000 +0.99	34.00	32.62	33.10	1,153,414
06 Mar 24	32.58000 +0.12	33.51	32.26	32.76	1,572,581
05 Mar 24	32.46000 -0.93	33.13	32.07	32.84	1,615,785
04 Mar 24	33.39000 -0.59	34.20	33.27	34.00	820,966
01 Mar 24	33.98000 +0.11	34.67	33.82	33.89	1,449,445
29 Feb 24	33.87000 -0.33	34.86	33.83	34.77	1,996,036
28 Feb 24	34.20000 -0.15	34.92	33.95	33.95	1,483,171
27 Feb 24	34.35000 +0.91	34.70	33.41	33.41	1,623,290
26 Feb 24	33.44000 +0.33	33.75	32.66	33.29	1,533,427
23 Feb 24	33.11000 +0.70	33.66	31.80	32.39	1,965,674
22 Feb 24	32.41000 -1.08	34.95	32.07	34.02	2,923,103
21 Feb 24	33.49500 -6.82	36.46	33.33	34.00	4,502,474
20 Feb 24	40.31000 -0.67	40.92	39.25	40.37	2,277,539
16 Feb 24	40.98000 -0.76	41.95	40.57	40.97	854,516
15 Feb 24	41.74000 +0.81	41.87	40.81	41.05	1,245,229
14 Feb 24	40.93000 +0.95	41.03	40.19	40.74	664,707
13 Feb 24	39.98000 -1.44	41.39	39.41	40.21	944,534
12 Feb 24	41.42000 -0.67	42.88	41.31	41.95	814,510
09 Feb 24	42.09000 +1.94	42.15	40.62	40.88	996,803
08 Feb 24	40.15000 +0.56	41.10	39.13	39.34	814,155
07 Feb 24	39.59000 +0.13	40.10	39.13	39.91	390,055
06 Feb 24	39.46000 +0.55	39.70	38.97	39.22	437,712
05 Feb 24	38.91000 -0.16	39.17	37.86	38.89	783,787
02 Feb 24	39.07000 +1.72	39.22	37.26	37.35	687,780
01 Feb 24	37.35000 -0.42	38.81	37.26	38.30	778,126
31 Jan 24	37.77000 -1.17	39.08	37.63	38.27	800,294
30 Jan 24	38.94000 -1.57	40.48	38.58	40.48	952,576
29 Jan 24	40.51000 +1.76	40.61	38.75	38.78	882,253
26 Jan 24	38.75000 +1.45	39.54	37.30	37.43	829,738
25 Jan 24	37.30000 +0.21	38.12	37.16	37.49	545,727
24 Jan 24	37.09000 -0.33	38.26	36.90	38.08	485,953
23 Jan 24	37.42000 -0.58	38.55	37.21	38.55	660,504
22 Jan 24	38.00000 +0.53	38.94	37.43	37.84	781,086
19 Jan 24	37.47000 -0.57	38.30	37.38	38.26	975,711
18 Jan 24	38.04000 -0.61	39.30	37.53	39.30	932,770
17 Jan 24	38.65000 -0.03	38.88	37.38	38.12	1,094,863
16 Jan 24	38.68000 -0.81	39.33	38.39	38.85	847,937
12 Jan 24	39.49000 -0.75	41.00	39.33	39.96	585,411
11 Jan 24	40.24000 +0.78	40.43	38.57	39.30	839,502
10 Jan 24	39.46000 +0.20	40.34	39.13	39.44	453,695
09 Jan 24	39.26000 +0.23	39.38	38.53	38.53	490,573
08 Jan 24	39.03000 +1.68	39.30	37.72	37.72	626,286
05 Jan 24	37.35000 +0.30	38.08	37.11	37.11	604,251
04 Jan 24	37.05000 -0.23	37.54	36.71	36.89	785,705
03 Jan 24	37.28000 -1.41	38.42	37.05	37.56	1,064,089
02 Jan 24	38.69000 -0.94	39.47	37.79	39.13	1,128,147
29 Dec 23	39.63000 -0.73	40.50	39.09	40.15	691,341
28 Dec 23	40.36000 -0.25	40.72	39.98	40.50	362,225
27 Dec 23	40.61000 +0.49	40.77	40.14	40.33	523,551
26 Dec 23	40.12000 +0.25	40.47	39.61	40.05	498,623
22 Dec 23	39.87000 -0.51	40.88	39.56	40.50	714,731
21 Dec 23	40.38000 +1.64	40.43	39.21	39.65	771,823
20 Dec 23	38.74000 -1.60	40.80	38.56	40.14	1,038,275
19 Dec 23	40.34000 +0.48	41.50	39.28	40.48	1,005,505
18 Dec 23	39.86000 +0.57	40.11	38.62	39.29	860,517
15 Dec 23	39.29000 +0.58	39.42	37.51	38.79	1,629,201
14 Dec 23	38.71000 +1.82	38.90	37.37	37.43	1,610,483
13 Dec 23	36.89000 +1.82	36.98	35.08	35.22	1,390,919
12 Dec 23	35.07000 -0.39	35.50	34.78	35.49	627,756
11 Dec 23	35.46000 +1.31	35.64	33.46	34.00	1,584,073
08 Dec 23	34.15000 -0.30	35.03	33.82	34.01	1,542,116
07 Dec 23	34.45000 -1.01	35.14	34.32	35.00	1,020,725
06 Dec 23	35.46000 -1.10	37.24	35.46	36.81	828,496
05 Dec 23	36.56000 +0.09	37.48	35.93	35.98	1,049,035
04 Dec 23	36.47000 -0.05	37.13	35.80	35.90	1,933,425
01 Dec 23	36.52000 +2.27	36.83	34.33	34.33	2,962,133
30 Nov 23	34.25000 -0.12	34.97	33.52	34.77	1,670,112
29 Nov 23	34.37000 +0.07	35.43	33.94	34.56	1,489,514
28 Nov 23	34.30000 +0.87	35.03	32.80	33.05	1,573,548
27 Nov 23	33.43000 +1.83	34.31	31.58	31.67	1,884,103
24 Nov 23	31.60000 +0.09	31.88	31.21	31.51	560,889
22 Nov 23	31.51000 +0.21	31.93	31.27	31.30	1,369,255
21 Nov 23	31.30000 -0.61	32.16	31.11	32.14	1,680,304
20 Nov 23	31.91000 +1.39	33.15	30.90	30.92	2,435,957
17 Nov 23	30.52000 +0.15	31.18	29.92	30.80	2,410,160
16 Nov 23	30.37000 +1.62	30.52	28.36	29.22	5,103,770
15 Nov 23	28.75000 -10.69	30.40	27.30	27.58	12,124,407
14 Nov 23	39.44000 +2.79	39.53	37.95	38.02	1,901,986
13 Nov 23	36.65000 +1.47	36.83	35.17	35.33	1,043,636
10 Nov 23	35.18000 -0.91	36.37	34.44	36.15	1,666,546
09 Nov 23	36.09000 -0.99	37.68	35.98	37.47	1,018,321
08 Nov 23	37.08000 -0.96	38.15	37.02	37.71	610,912
07 Nov 23	38.04000 +0.87	38.33	37.06	37.41	742,153
06 Nov 23	37.17000 +0.12	37.52	36.79	37.26	892,040
03 Nov 23	37.05000 +0.97	37.66	36.58	36.62	965,804
02 Nov 23	36.08000 +1.42	37.47	35.46	36.12	1,221,205
01 Nov 23	34.66500 -0.44	35.46	33.61	35.18	1,060,359
31 Oct 23	35.11000 +0.93	35.67	33.33	34.19	1,129,000
30 Oct 23	34.18000 +1.80	34.22	31.92	32.91	1,611,228
27 Oct 23	32.38000 -0.37	33.63	32.02	33.32	1,410,099
26 Oct 23	32.75000 -0.83	34.03	32.38	33.55	1,465,480
25 Oct 23	33.58000 -1.84	35.26	33.43	35.10	1,046,741
24 Oct 23	35.42000 +0.88	35.87	34.67	34.95	503,893
23 Oct 23	34.54000 -0.46	35.03	34.28	34.42	774,215
20 Oct 23	35.00000 -0.34	35.69	34.46	35.34	744,453
19 Oct 23	35.34000 -0.51	36.31	35.08	35.89	721,385
18 Oct 23	35.85000 -0.13	36.15	35.47	35.53	700,955
17 Oct 23	35.98000 -0.67	36.85	35.61	36.07	789,463
16 Oct 23	36.65000 +1.42	36.78	34.51	34.92	1,052,789
13 Oct 23	35.23000 -0.67	36.43	34.95	36.00	1,120,669
12 Oct 23	35.90000 +0.26	37.06	35.48	35.77	1,308,236
11 Oct 23	35.64000 -0.60	37.19	34.87	36.79	2,032,891
10 Oct 23	36.24000 -1.21	38.44	36.18	37.44	1,570,460
09 Oct 23	37.45000 -2.60	38.45	36.56	37.81	1,397,114
06 Oct 23	40.05000 +1.27	40.10	37.70	38.21	947,896
05 Oct 23	38.78000 +1.05	38.82	36.95	37.73	906,894
04 Oct 23	37.73000 +0.71	38.01	36.73	37.21	767,878
03 Oct 23	37.02000 -2.16	38.71	36.99	38.50	649,972
02 Oct 23	39.18000 -0.56	40.81	38.99	39.60	741,587
29 Sep 23	39.74000 +0.90	40.49	39.43	39.69	904,728
28 Sep 23	38.84000 +1.66	39.31	36.60	36.94	749,783
27 Sep 23	37.18000 -0.21	38.34	36.88	37.80	778,622
26 Sep 23	37.39000 -1.40	38.85	37.17	38.51	922,996
25 Sep 23	38.79000 +1.67	38.84	36.66	36.67	900,117
22 Sep 23	37.12000 +0.54	38.30	36.59	37.61	1,293,248
21 Sep 23	36.58000 -1.14	37.07	36.38	36.88	1,102,893
20 Sep 23	37.72000 +0.79	38.35	36.96	37.16	1,063,253
19 Sep 23	36.93000 -1.47	38.19	36.45	38.10	1,512,457
18 Sep 23	38.40000 +0.78	38.92	37.01	37.16	869,062
15 Sep 23	37.62000 +0.91	38.21	35.96	36.39	1,439,500
14 Sep 23	36.71000 -1.50	38.59	36.63	38.31	1,841,667
13 Sep 23	38.21000 -2.00	41.08	38.20	40.14	1,441,892
12 Sep 23	40.21000 -0.84	41.72	40.15	40.84	789,351
11 Sep 23	41.05000 +0.98	41.24	39.89	40.47	1,259,211
08 Sep 23	40.07000 -1.68	42.51	39.65	41.76	1,780,168
07 Sep 23	41.75000 +0.63	41.90	39.46	40.73	1,110,251
06 Sep 23	41.12000 +1.17	41.22	39.65	39.65	1,197,789
05 Sep 23	39.95000 -0.05	40.34	39.34	39.69	1,306,496
01 Sep 23	40.00000 +0.37	40.61	38.83	40.35	1,198,254
31 Aug 23	39.63000 -1.54	41.14	38.88	40.88	11,996,272
30 Aug 23	41.17000 +0.67	41.28	40.19	40.25	1,441,861
29 Aug 23	40.50000 +0.79	41.84	39.51	39.63	1,836,243
28 Aug 23	39.71000 +0.71	39.99	38.74	39.53	868,515
25 Aug 23	39.00000 +1.07	39.42	37.95	37.99	1,050,206
24 Aug 23	37.93000 -1.58	39.99	37.91	39.99	671,260
23 Aug 23	39.51000 +1.83	39.81	37.71	37.88	979,699
22 Aug 23	37.68000 +0.48	38.72	37.31	37.86	828,829
21 Aug 23	37.20000 +0.43	37.63	36.80	36.86	895,946
18 Aug 23	36.77000 +0.31	37.26	34.75	35.38	1,247,538
17 Aug 23	36.46000 -1.23	37.89	36.46	37.86	949,341
16 Aug 23	37.69000 +0.36	37.98	36.98	37.30	698,030
15 Aug 23	37.33000 -1.58	38.89	37.32	38.65	743,713
14 Aug 23	38.91000 +2.03	39.00	36.35	36.60	1,622,502
11 Aug 23	36.88000 +0.08	37.47	35.87	36.16	1,381,951
10 Aug 23	36.80000 +0.06	37.43	36.17	37.27	1,323,224
09 Aug 23	36.74000 -2.04	38.99	36.07	38.77	2,183,575
08 Aug 23	38.78000 -2.04	38.97	35.30	38.11	3,682,654
07 Aug 23	40.82000 -0.31	42.55	39.75	42.06	3,391,623
04 Aug 23	41.13000 -0.29	42.61	41.05	41.78	1,284,471
03 Aug 23	41.42000 -0.56	41.92	40.87	41.84	1,432,531
02 Aug 23	41.98000 -2.97	44.17	41.42	44.13	929,250
01 Aug 23	44.95000 -0.10	45.22	43.72	44.22	737,816
31 Jul 23	45.05000 +1.19	45.28	43.94	44.11	1,003,314
28 Jul 23	43.86000 +2.02	44.11	42.79	42.95	630,724
27 Jul 23	41.84000 -0.61	44.69	41.63	43.43	1,299,889
26 Jul 23	42.45000 +0.63	42.66	41.44	41.59	1,375,114
25 Jul 23	41.82000 +1.08	42.66	41.06	41.07	1,254,208
24 Jul 23	40.74000 -0.93	42.10	40.57	41.66	1,039,030
21 Jul 23	41.67000 -0.27	42.80	41.59	42.46	1,051,064
20 Jul 23	41.94000 -1.92	43.15	41.44	42.73	2,286,964
19 Jul 23	43.86000 -0.93	45.13	42.80	43.95	2,530,388
18 Jul 23	44.79500 +0.26	44.94	44.11	44.69	942,615
17 Jul 23	44.53000 +0.46	44.95	43.46	44.16	1,012,260
14 Jul 23	44.07000 -0.84	45.68	43.83	44.82	946,251
13 Jul 23	44.91000 +0.22	45.72	44.70	45.50	2,047,902
12 Jul 23	44.69000 +1.07	45.32	43.20	44.00	2,313,141
11 Jul 23	43.62000 +0.27	44.37	43.00	43.60	1,228,931
10 Jul 23	43.35000 +1.11	43.78	41.82	42.08	1,022,768
07 Jul 23	42.24000 -0.48	44.19	41.78	42.78	1,078,085
06 Jul 23	42.72000 +0.21	44.17	42.18	43.74	3,423,323
05 Jul 23	42.51000 +0.92	42.97	41.10	41.50	2,471,449
03 Jul 23	41.59000 +0.65	41.64	40.54	41.00	836,414
30 Jun 23	40.94000 +0.66	41.27	39.71	40.93	1,360,969
29 Jun 23	40.28000 +0.70	40.40	39.03	39.80	3,185,730
28 Jun 23	39.58000 +1.76	39.80	37.17	37.47	1,530,851
27 Jun 23	37.82000 +1.17	37.97	36.71	37.06	487,564
26 Jun 23	36.65000 -0.37	37.97	36.29	36.80	509,976
23 Jun 23	37.02000 -0.31	37.40	36.07	37.00	639,199
22 Jun 23	37.33000 -0.31	37.77	36.60	37.28	611,767
21 Jun 23	37.64000 -0.25	38.31	36.27	37.99	869,804
20 Jun 23	37.89000 -0.20	38.89	37.59	37.78	703,781
16 Jun 23	38.09000 +0.79	38.68	37.62	37.63	1,257,597
15 Jun 23	37.30000 -1.22	38.25	37.18	38.25	1,210,063
14 Jun 23	38.52000 +0.67	39.00	37.39	37.88	947,825
13 Jun 23	37.85000 -0.12	38.74	36.80	38.62	1,181,842
12 Jun 23	37.97000 +0.84	38.30	36.63	37.43	1,659,509
09 Jun 23	37.13000 +0.70	38.30	37.00	37.00	1,507,740
08 Jun 23	36.43000 +2.44	36.73	34.24	34.70	1,219,515
07 Jun 23	33.99000 -1.46	35.88	33.92	35.50	1,330,924
06 Jun 23	35.45000 +0.00	37.31	34.87	35.80	3,069,328
05 Jun 23	35.45000 +0.72	36.10	34.13	34.67	2,905,383
02 Jun 23	34.73000 -0.17	35.57	34.31	34.90	2,064,442
01 Jun 23	34.90000 -0.92	35.64	34.14	35.34	2,812,344
31 May 23	35.82000 +2.21	36.03	33.46	33.46	2,242,252
30 May 23	33.61000 +1.41	33.84	32.50	32.50	1,146,659
26 May 23	32.20000 -0.27	34.14	32.07	32.89	1,325,061
25 May 23	32.47000 -1.28	34.30	31.50	34.30	1,613,431
24 May 23	33.75000 +0.95	34.25	32.25	32.68	2,907,422
23 May 23	32.80000 -2.14	35.12	32.49	35.00	2,060,185
22 May 23	34.94000 -1.00	36.10	32.07	33.47	2,588,296
19 May 23	35.94000 +2.07	36.01	33.81	34.00	4,067,595
18 May 23	33.87000 +1.55	34.54	32.30	32.31	2,576,298
17 May 23	32.32000 +1.02	33.36	31.47	31.63	1,545,994
16 May 23	31.30000 -0.14	32.12	30.44	31.45	1,749,973
15 May 23	31.44000 +1.39	31.47	29.91	30.15	787,078
12 May 23	30.05000 -0.72	30.63	29.59	30.63	804,895
11 May 23	30.77000 -0.82	31.71	30.22	31.59	685,965
10 May 23	31.59000 +0.91	32.08	30.62	30.82	951,928
09 May 23	30.68000 -0.68	31.68	30.50	30.86	952,966
08 May 23	31.36000 +0.43	31.75	30.61	30.88	1,280,061
05 May 23	30.93000 +1.74	31.16	29.42	29.42	1,039,221
04 May 23	29.19000 +2.18	29.40	27.82	28.12	1,417,172
03 May 23	27.01000 +0.55	27.69	26.26	26.46	523,441
02 May 23	26.46000 -0.79	27.08	26.01	26.94	695,423
01 May 23	27.25000 -0.63	28.01	26.88	27.56	608,849
28 Apr 23	27.88000 +0.20	28.06	26.59	27.50	605,263
27 Apr 23	27.68000 -0.25	28.34	27.37	28.34	555,419
26 Apr 23	27.93000 -0.48	28.83	27.66	28.83	557,979
25 Apr 23	28.41000 -0.70	28.74	27.94	28.67	717,499
24 Apr 23	29.11000 -0.57	30.18	28.49	29.71	486,206
21 Apr 23	29.68000 +0.49	29.93	29.05	29.33	531,069
20 Apr 23	29.19500 -0.69	29.95	29.01	29.28	440,284
19 Apr 23	29.89000 -0.07	30.21	28.95	29.40	684,803
18 Apr 23	29.96000 -0.14	30.72	29.67	30.48	900,251
17 Apr 23	30.10000 +0.19	30.19	29.56	29.95	578,217
14 Apr 23	29.91000 -0.18	30.22	29.15	29.86	732,980
13 Apr 23	30.09000 +0.63	30.83	29.97	29.97	921,239
12 Apr 23	29.46000 -0.54	30.97	29.35	30.64	872,321
11 Apr 23	30.00000 +0.11	30.44	29.46	30.17	627,713
10 Apr 23	29.89000 +0.87	29.96	27.90	28.64	1,256,501
06 Apr 23	29.02000 -0.41	29.44	28.63	29.23	778,544
05 Apr 23	29.43000 -2.42	31.98	28.80	31.98	1,543,033
04 Apr 23	31.85000 +0.10	32.21	31.46	32.00	1,087,306
03 Apr 23	31.75000 -0.48	32.49	31.17	31.94	1,202,616
31 Mar 23	32.23000 +2.27	32.81	29.90	30.21	1,249,490
30 Mar 23	29.96000 +0.09	31.04	29.75	30.00	814,381
29 Mar 23	29.87000 +1.46	29.93	28.94	29.24	1,119,561
28 Mar 23	28.41000 -0.83	29.39	28.17	29.14	589,478
27 Mar 23	29.24000 +0.06	29.47	28.69	29.20	902,296
24 Mar 23	29.18000 -0.52	29.68	28.62	29.34	976,441
23 Mar 23	29.70000 +1.42	30.23	28.65	29.01	1,535,620
22 Mar 23	28.28000 -0.51	29.50	28.26	28.67	938,183
21 Mar 23	28.79000 +0.70	29.29	28.06	28.54	975,506
20 Mar 23	28.09000 -0.65	29.10	27.76	28.74	1,258,313
17 Mar 23	28.74000 +0.45	28.92	27.64	28.30	919,024
16 Mar 23	28.29000 +0.78	28.33	26.85	27.27	1,015,946
15 Mar 23	27.51000 -0.20	27.70	26.50	27.30	982,208
14 Mar 23	27.71000 +1.05	28.18	27.13	27.27	1,351,183
13 Mar 23	26.66000 +0.90	27.28	24.26	25.40	2,409,582
10 Mar 23	25.76000 -1.19	26.96	25.27	26.96	1,428,504
09 Mar 23	26.95000 -1.25	29.04	26.70	28.05	1,362,075
08 Mar 23	28.20000 +0.15	28.25	27.27	27.92	799,936
07 Mar 23	28.05000 -0.50	28.60	27.90	28.47	1,246,218
06 Mar 23	28.55000 -0.39	29.61	28.39	29.15	1,140,688
03 Mar 23	28.94000 +0.49	29.24	28.58	28.87	818,598
02 Mar 23	28.45000 +0.30	28.78	26.92	27.76	1,051,354
01 Mar 23	28.15000 -0.15	28.82	27.75	28.23	1,082,921
28 Feb 23	28.30000 -0.79	30.23	28.09	29.12	2,800,500
27 Feb 23	29.09000 -0.05	29.54	28.51	29.54	1,052,102
24 Feb 23	29.14000 -0.61	29.89	28.59	28.98	1,267,874
23 Feb 23	29.75000 +0.25	30.79	28.22	30.45	1,355,175
22 Feb 23	29.50000 +3.40	29.98	27.36	27.48	2,137,413
21 Feb 23	26.10000 -0.25	26.94	25.70	26.30	1,734,307
17 Feb 23	26.35000 -1.54	27.68	26.18	27.26	975,937
16 Feb 23	27.89000 -2.87	30.19	27.87	29.78	1,106,561
15 Feb 23	30.76000 +0.81	30.85	29.35	29.75	817,722
14 Feb 23	29.95000 +1.35	30.45	27.64	28.13	1,023,229
13 Feb 23	28.60000 +1.34	28.61	27.35	28.28	701,686
10 Feb 23	27.26000 -0.93	28.33	27.06	27.70	549,230
09 Feb 23	28.19000 -0.24	29.65	28.05	29.19	614,533
08 Feb 23	28.43000 -1.23	29.84	28.41	29.40	642,764
07 Feb 23	29.66000 -0.12	29.94	27.92	29.56	974,372
06 Feb 23	29.78000 -0.60	30.90	29.35	29.72	771,121
03 Feb 23	30.38000 -2.36	32.21	30.19	30.91	965,645
02 Feb 23	32.74000 +1.48	34.82	32.04	32.15	4,092,413
01 Feb 23	31.26000 +1.29	31.59	29.06	29.95	1,066,673
31 Jan 23	29.97000 +1.80	31.10	28.31	28.42	1,502,919
30 Jan 23	28.17000 -0.19	28.52	27.60	27.71	950,325
27 Jan 23	28.36000 +1.62	28.65	26.28	26.28	1,080,773
26 Jan 23	26.74000 +1.02	26.93	25.78	26.70	984,864
25 Jan 23	25.72000 +0.19	26.10	24.14	24.80	675,959
24 Jan 23	25.53000 -1.36	27.00	25.22	26.47	590,129
23 Jan 23	26.89000 +1.78	26.96	25.12	25.49	820,301
20 Jan 23	25.11000 +1.13	25.22	24.13	24.50	451,876
19 Jan 23	23.98000 -0.44	24.46	23.50	23.95	665,407
18 Jan 23	24.42000 -0.35	25.68	24.17	25.29	939,035
17 Jan 23	24.77000 +0.46	25.64	23.61	24.17	1,298,715
13 Jan 23	24.31000 +0.06	24.55	23.62	23.62	631,698
12 Jan 23	24.25000 +1.26	24.27	22.35	23.14	718,714
11 Jan 23	22.99000 +0.56	23.59	22.70	23.15	701,557
10 Jan 23	22.43000 -0.07	22.78	21.62	22.20	699,631
09 Jan 23	22.50000 +1.54	23.20	21.20	21.46	1,860,289
06 Jan 23	20.96000 +0.53	20.97	19.59	20.52	691,013
05 Jan 23	20.43000 -1.92	21.87	20.00	21.87	844,733
04 Jan 23	22.35000 +1.60	22.38	20.82	21.35	749,711
03 Jan 23	20.75000 +0.11	21.51	19.73	21.22	860,120
30 Dec 22	20.64000 +0.27	20.74	19.78	19.82	1,128,925
29 Dec 22	20.37000 +1.75	20.46	18.68	18.88	968,440
28 Dec 22	18.62000 -0.24	19.18	18.19	18.54	910,613
27 Dec 22	18.86000 -0.20	19.03	18.31	18.90	699,303
23 Dec 22	19.06000 -0.25	19.48	18.14	19.25	915,436
22 Dec 22	19.31000 -0.80	19.70	18.55	19.65	931,898
21 Dec 22	20.11000 -0.11	20.58	19.84	20.55	827,079
20 Dec 22	20.22000 +0.09	20.45	19.50	19.91	764,295
19 Dec 22	20.13000 -0.03	20.49	19.56	20.16	1,303,482
16 Dec 22	20.16000 -1.28	21.48	20.01	21.16	1,193,533
15 Dec 22	21.44000 -1.31	22.52	21.35	22.12	819,591
14 Dec 22	22.75000 -0.08	23.25	22.15	23.11	688,025
13 Dec 22	22.83000 +0.87	24.80	22.05	24.37	1,044,280
12 Dec 22	21.96000 -0.03	22.56	21.70	22.06	573,304
09 Dec 22	21.99000 -0.53	22.75	21.79	22.20	608,187
08 Dec 22	22.52000 +0.55	23.28	21.60	22.37	584,108
07 Dec 22	21.97000 -0.36	22.76	21.72	22.23	647,568
06 Dec 22	22.33000 +0.31	22.54	21.22	22.22	1,224,389
05 Dec 22	22.02000 -1.78	23.96	21.71	23.58	926,163
02 Dec 22	23.80000 -0.60	24.39	23.16	23.69	1,218,377
01 Dec 22	24.40000 +2.83	24.72	21.58	21.72	2,005,337
30 Nov 22	21.57000 +1.70	21.67	19.84	20.18	1,159,179
29 Nov 22	19.87000 -0.11	20.47	19.76	20.17	790,255
28 Nov 22	19.98000 -0.06	20.95	19.91	19.91	1,223,761
25 Nov 22	20.04000 -0.55	20.47	19.86	20.30	482,455
23 Nov 22	20.59000 +0.78	21.08	19.90	19.93	1,667,546
22 Nov 22	19.81000 +0.70	19.95	18.16	18.95	1,823,889
21 Nov 22	19.11000 -1.31	20.41	18.81	20.35	1,855,421
18 Nov 22	20.42000 -0.31	21.36	20.23	21.36	1,948,205
17 Nov 22	20.73000 -3.81	22.38	20.53	22.25	4,669,292
16 Nov 22	24.54000 -1.44	25.94	24.19	25.16	2,101,040
15 Nov 22	25.98000 +1.84	26.77	25.15	25.40	1,847,604
14 Nov 22	24.14000 +0.85	25.29	23.15	23.15	1,752,140
11 Nov 22	23.29000 +2.11	24.01	20.76	21.24	3,109,000
10 Nov 22	21.18000 +2.83	21.40	19.73	20.00	2,334,719
09 Nov 22	18.35000 -1.98	20.13	18.31	19.98	1,569,691
08 Nov 22	20.33000 -2.63	21.30	19.83	21.06	1,528,704
14 Oct 22	22.96000 -0.92	25.03	22.87	24.33	1,019,509
13 Oct 22	23.88000 -0.59	24.35	22.58	23.52	1,494,614
12 Oct 22	24.47000 +0.08	24.66	23.60	24.25	1,525,331
11 Oct 22	24.39000 -0.83	25.14	23.29	24.78	1,860,930
10 Oct 22	25.22000 -0.17	25.56	24.34	25.24	1,001,363
07 Oct 22	25.39000 -2.29	27.03	25.03	26.72	1,002,603
06 Oct 22	27.68000 -1.50	29.75	27.56	29.00	873,897
05 Oct 22	29.18000 -0.27	29.50	28.13	28.14	1,655,726
04 Oct 22	29.45000 +1.63	29.82	28.36	29.04	1,512,045
03 Oct 22	27.82000 +1.06	28.36	26.37	26.78	1,609,285
30 Sep 22	26.76000 -0.38	28.32	26.68	26.98	797,228
29 Sep 22	27.14000 -1.14	27.76	26.44	27.51	1,110,512
28 Sep 22	28.28000 +1.78	28.46	26.42	26.61	1,039,634
27 Sep 22	26.50000 +0.25	27.72	26.06	27.06	803,343
26 Sep 22	26.25000 -0.83	28.38	26.21	26.77	1,073,088
23 Sep 22	27.08000 -2.19	28.79	26.75	28.48	1,792,066
22 Sep 22	29.27000 -1.27	30.73	28.97	30.43	912,364
21 Sep 22	30.54000 -1.70	32.32	30.40	32.24	1,031,997
20 Sep 22	32.24000 -0.78	33.12	31.91	32.74	926,277
19 Sep 22	33.02000 -0.25	33.25	31.89	32.82	867,775
16 Sep 22	33.27000 -1.48	33.73	32.10	33.70	1,670,808
15 Sep 22	34.75000 +0.28	35.51	34.00	34.19	883,430
14 Sep 22	34.47000 +0.62	34.51	33.42	34.01	1,078,211
13 Sep 22	33.85000 -1.75	34.11	32.89	33.53	1,436,276
12 Sep 22	35.60000 +2.02	35.77	33.51	33.80	1,742,125
09 Sep 22	33.58000 +2.58	34.13	31.39	31.52	2,966,249
08 Sep 22	31.00000 +0.29	31.10	29.57	30.12	703,938
07 Sep 22	30.71000 +1.52	31.13	28.90	29.27	1,120,705
06 Sep 22	29.19000 -0.84	29.98	28.92	29.97	760,564
02 Sep 22	30.03000 -0.47	31.21	29.55	30.92	734,214
01 Sep 22	30.50000 -1.09	31.11	29.37	31.10	1,998,308
31 Aug 22	31.59000 -1.14	33.34	31.56	33.20	1,378,841
30 Aug 22	32.73000 -0.29	34.29	32.40	33.63	1,322,732
29 Aug 22	33.02000 -1.03	34.75	33.01	33.23	1,135,126
26 Aug 22	34.05000 -3.39	37.65	33.85	37.43	1,970,312
25 Aug 22	37.44000 +2.20	37.49	35.11	35.76	1,726,083
24 Aug 22	35.24000 +1.00	36.34	33.81	34.25	1,945,362
23 Aug 22	34.24000 +0.02	36.11	33.85	34.06	2,337,841
22 Aug 22	34.22000 -0.08	34.57	32.82	33.05	2,735,363
19 Aug 22	34.30000 -1.61	35.30	33.11	35.30	3,096,380
18 Aug 22	35.91000 -0.77	35.99	33.51	34.70	4,503,752
17 Aug 22	36.68000 +2.68	37.09	33.67	34.19	3,596,633
16 Aug 22	34.00000 +6.66	35.40	31.96	32.83	5,747,600
15 Aug 22	27.34000 +0.25	27.60	26.25	27.00	1,206,608
12 Aug 22	27.09000 +0.24	27.24	25.58	27.17	1,160,590
11 Aug 22	26.85000 -2.10	29.65	26.79	29.40	1,566,064
10 Aug 22	28.95000 +1.93	29.25	28.00	28.67	1,271,125
09 Aug 22	27.02000 -0.82	27.82	26.31	27.55	850,023
08 Aug 22	27.84000 +0.61	28.55	27.43	27.55	1,148,857
05 Aug 22	27.23000 +0.41	27.56	25.33	25.76	837,778
04 Aug 22	26.82000 +0.51	27.22	26.31	26.45	1,268,115
03 Aug 22	26.31000 +1.31	26.61	25.04	25.34	1,186,942
02 Aug 22	25.00000 +0.70	25.50	23.90	24.18	1,204,861
01 Aug 22	24.30000 +1.54	24.34	22.01	22.51	989,828
29 Jul 22	22.76000 -0.73	23.44	22.52	23.35	688,406
28 Jul 22	23.49000 +0.40	24.29	22.10	22.93	1,319,305
27 Jul 22	23.09000 +1.58	23.26	21.60	22.26	1,538,072
26 Jul 22	21.51000 -1.24	21.95	20.93	21.95	1,480,943
25 Jul 22	22.75000 -0.57	23.27	22.30	23.18	923,568
22 Jul 22	23.32000 -2.19	25.91	23.18	25.33	1,026,370
21 Jul 22	25.51000 +0.71	25.67	24.45	24.74	830,818
20 Jul 22	24.80000 +1.31	25.00	23.55	23.83	1,340,309
19 Jul 22	23.49000 +0.68	23.66	22.29	23.24	1,031,856
18 Jul 22	22.81000 +0.13	24.25	22.62	23.04	1,093,919
15 Jul 22	22.68000 +0.26	23.01	21.36	22.86	1,073,679
14 Jul 22	22.42000 -0.35	23.13	21.59	23.13	1,212,603
13 Jul 22	22.77000 -1.09	23.64	22.00	22.92	1,902,145
12 Jul 22	23.86000 -0.41	25.37	23.12	24.52	1,367,464
11 Jul 22	24.27000 -1.08	25.21	23.46	24.93	758,710
08 Jul 22	25.35000 -0.06	26.50	24.66	24.88	1,036,364
07 Jul 22	25.41000 +1.76	25.82	23.60	23.76	1,374,373
06 Jul 22	23.65000 -0.22	25.36	23.47	24.68	1,755,343
05 Jul 22	23.87000 +1.84	23.89	21.05	21.69	1,394,332
01 Jul 22	22.03000 +1.86	22.15	20.11	20.11	1,140,484
30 Jun 22	20.17000 -1.60	21.40	19.64	21.16	1,532,252
29 Jun 22	21.77000 +0.60	21.90	20.21	21.12	2,108,870
28 Jun 22	21.17000 -1.43	23.01	20.63	22.42	1,205,497
27 Jun 22	22.60000 -0.50	23.43	22.21	23.25	1,606,721
24 Jun 22	23.10000 +1.81	23.12	21.35	21.70	1,839,619
23 Jun 22	21.29000 +1.72	21.31	19.75	19.75	1,547,800
22 Jun 22	19.57000 -0.21	20.19	19.07	19.13	1,439,998
21 Jun 22	19.78000 +1.48	20.35	18.85	18.86	1,509,466
17 Jun 22	18.30000 +1.23	18.52	17.24	17.32	1,226,730
16 Jun 22	17.07000 -1.56	17.84	16.75	17.65	950,964
15 Jun 22	18.63000 +0.82	19.33	17.97	17.97	1,379,093
14 Jun 22	17.81000 +0.67	17.96	16.82	17.36	1,395,429
13 Jun 22	17.14000 -1.83	18.38	16.32	17.75	2,027,290
10 Jun 22	18.97000 -2.34	21.18	18.53	20.45	1,643,658
09 Jun 22	21.31000 -0.82	22.56	21.01	22.00	1,561,241
08 Jun 22	22.13000 +1.28	22.82	20.85	20.90	2,034,019
07 Jun 22	20.85000 +0.83	20.90	19.30	19.50	1,015,249
06 Jun 22	20.02000 +0.55	20.50	19.53	20.22	873,800
03 Jun 22	19.47000 -1.20	20.67	19.25	20.16	904,338
02 Jun 22	20.67000 +2.10	21.07	18.57	18.68	1,595,269
01 Jun 22	18.57000 -0.70	20.18	18.32	19.34	1,392,203
31 May 22	19.27000 -1.01	20.74	19.06	20.35	1,241,844
27 May 22	20.28000 +1.29	20.65	18.91	19.54	1,447,671
26 May 22	18.99000 +0.71	19.62	18.13	18.49	2,050,532
25 May 22	18.28000 +1.04	18.39	16.80	17.03	1,562,360
24 May 22	17.24000 -2.17	18.97	16.83	18.97	2,683,604
23 May 22	19.41000 -0.06	19.80	18.51	19.45	1,649,660
20 May 22	19.47000 -1.43	21.51	18.11	21.43	2,251,400
19 May 22	20.90000 +1.67	21.57	18.61	19.25	2,772,223
18 May 22	19.23000 -3.34	22.94	18.49	21.99	5,460,239
17 May 22	22.57000 +3.39	23.50	15.63	15.69	24,913,076
16 May 22	19.18000 -1.28	21.11	19.16	20.20	3,415,088
13 May 22	20.46000 +2.02	20.48	19.08	19.90	5,519,480
12 May 22	18.44000 +1.35	18.87	15.87	16.59	1,926,496
11 May 22	17.09000 -1.15	18.65	16.97	17.80	2,406,712
10 May 22	18.24000 -1.55	20.23	17.56	20.14	2,679,677
09 May 22	19.79000 -1.26	20.91	19.55	20.16	2,831,974
06 May 22	21.05000 -1.58	22.51	20.85	22.51	1,934,052
05 May 22	22.63000 -2.20	24.13	21.17	23.80	2,721,167
04 May 22	24.83000 +1.08	24.92	22.18	24.01	908,349
03 May 22	23.75000 -0.14	24.56	23.19	23.76	663,426
02 May 22	23.89000 +1.35	23.93	22.22	22.27	872,566
29 Apr 22	22.54000 -2.02	25.12	22.47	24.00	1,204,811
28 Apr 22	24.56000 +0.62	24.92	22.83	24.28	929,809
27 Apr 22	23.94000 -0.34	25.25	23.76	24.40	770,148
26 Apr 22	24.28000 -1.38	25.47	24.25	25.36	1,014,453
25 Apr 22	25.66000 +0.65	26.31	24.44	24.65	1,245,325
22 Apr 22	25.01000 -0.99	26.90	24.50	26.09	1,156,091
21 Apr 22	26.00000 -2.18	29.31	25.25	28.71	2,034,985
20 Apr 22	28.18000 -1.20	29.75	27.97	29.75	1,153,507
19 Apr 22	29.38000 +1.30	29.79	27.62	27.99	1,155,633
18 Apr 22	28.08000 -1.90	30.00	27.46	30.00	1,401,947
14 Apr 22	29.98000 -0.75	31.48	29.92	30.92	666,215
13 Apr 22	30.73000 +1.00	31.11	29.38	29.72	465,544
12 Apr 22	29.73000 -0.40	31.49	29.36	31.40	693,065
11 Apr 22	30.13000 -0.52	31.12	29.56	30.18	702,008
08 Apr 22	30.65000 -1.26	31.95	30.10	31.41	1,172,615
07 Apr 22	31.91000 -0.63	33.10	30.83	32.16	739,898
06 Apr 22	32.54000 -2.34	34.60	31.78	33.55	1,010,582
05 Apr 22	34.88000 -1.43	36.35	34.35	36.35	760,219
04 Apr 22	36.31000 +2.03	36.58	34.33	34.80	914,609
01 Apr 22	34.28000 +0.50	34.83	33.63	34.00	626,837
31 Mar 22	33.78000 -1.27	35.41	33.74	35.00	836,118
30 Mar 22	35.05000 -0.51	36.80	33.80	34.50	1,269,336
29 Mar 22	35.56000 +3.64	36.13	32.66	32.66	1,916,292
28 Mar 22	31.92000 -0.10	33.02	30.86	32.39	829,705
25 Mar 22	32.02000 -2.45	34.72	31.12	34.61	947,075
24 Mar 22	34.47000 -0.53	35.66	32.69	35.29	736,257
23 Mar 22	35.00000 -0.59	36.70	33.50	35.32	948,990
22 Mar 22	35.59000 +0.27	36.46	34.81	35.32	885,370
21 Mar 22	35.32000 -0.93	35.98	33.04	35.81	969,289
18 Mar 22	36.25000 +2.04	36.57	33.21	33.68	1,233,998
17 Mar 22	34.21000 +1.39	34.65	31.36	32.00	1,185,426
16 Mar 22	32.82000 +4.75	33.27	28.88	29.05	2,347,851
15 Mar 22	28.07000 +1.00	28.08	26.80	27.41	1,166,905
14 Mar 22	27.07000 -1.63	28.77	26.12	28.74	1,728,438
11 Mar 22	28.70000 -2.30	31.77	28.58	31.50	1,484,863
10 Mar 22	31.00000 -1.84	32.28	30.67	32.03	1,715,494
09 Mar 22	32.84000 +2.93	33.09	31.09	31.15	1,042,291
08 Mar 22	29.91000 -0.61	31.64	28.90	30.26	1,708,367
07 Mar 22	30.52000 -1.91	32.93	30.45	32.73	1,161,177
04 Mar 22	32.43000 -3.20	36.40	32.13	35.64	1,043,786
03 Mar 22	35.63000 -2.48	38.33	34.66	38.27	1,028,108
02 Mar 22	38.11000 -1.55	40.22	36.37	39.55	1,163,371
01 Mar 22	39.66000 +0.52	40.65	38.20	39.20	2,348,540
28 Feb 22	39.14000 -0.08	39.47	37.32	38.92	1,951,337
25 Feb 22	39.22000 +1.34	39.30	35.91	37.87	1,805,348
24 Feb 22	37.88000 +3.52	37.92	32.37	32.37	2,918,939
23 Feb 22	34.36000 -2.26	37.51	34.21	36.94	1,900,280
22 Feb 22	36.62000 -3.07	38.60	36.26	37.42	3,317,171
18 Feb 22	39.69000 -2.64	41.71	38.64	41.68	2,595,693
17 Feb 22	42.33000 +5.42	47.70	42.04	44.87	5,465,614
16 Feb 22	36.91000 -2.51	39.33	36.40	38.92	2,455,221
15 Feb 22	39.42000 +0.71	40.13	37.93	39.91	1,164,911
14 Feb 22	38.71000 -0.67	40.50	38.26	38.92	664,209
11 Feb 22	39.38000 -1.59	42.97	38.91	41.48	954,335
10 Feb 22	40.97000 -0.99	44.59	39.29	40.00	1,816,551
09 Feb 22	41.96000 +3.39	41.96	39.12	39.37	1,171,270
08 Feb 22	38.57000 +2.14	38.84	35.56	35.72	911,059
07 Feb 22	36.43000 +0.11	38.29	35.53	36.45	699,379
04 Feb 22	36.32000 +1.50	36.97	34.21	35.05	717,157
03 Feb 22	34.82000 -3.35	36.89	34.60	36.00	1,718,074
02 Feb 22	38.17000 -0.36	38.92	36.80	38.92	2,362,019
01 Feb 22	38.53000 +2.82	38.69	35.67	37.02	2,280,984
31 Jan 22	35.71000 +3.38	35.80	32.76	32.76	1,504,640
28 Jan 22	32.33000 +1.23	32.40	29.61	31.06	1,332,280
27 Jan 22	31.10000 -1.28	33.54	30.75	33.43	1,479,323
26 Jan 22	32.38000 +0.09	34.96	32.20	33.93	2,041,870
25 Jan 22	32.29000 -1.59	33.88	31.28	32.81	1,266,159
24 Jan 22	33.88000 +1.04	34.03	29.29	30.66	3,445,782
21 Jan 22	32.84000 -3.18	36.32	32.10	35.23	3,577,495
20 Jan 22	36.02000 -2.74	40.40	34.84	34.88	4,604,415
19 Jan 22	38.76000 +0.23	39.87	37.66	39.07	2,313,120
18 Jan 22	38.53000 -4.49	42.00	38.36	41.82	2,549,703
14 Jan 22	43.02000 -1.34	44.09	41.89	44.00	1,506,412
13 Jan 22	44.36000 -2.81	47.51	44.30	46.97	767,636
12 Jan 22	47.17000 -2.34	51.40	47.07	50.43	1,162,440
11 Jan 22	49.51000 +3.18	49.53	44.10	46.14	1,648,108
10 Jan 22	46.33000 -3.99	48.24	44.31	48.04	2,164,580
07 Jan 22	50.32000 +0.59	52.31	48.51	50.10	962,245
06 Jan 22	49.73000 -1.57	53.00	47.69	50.84	1,304,919
05 Jan 22	51.30000 -3.71	58.33	50.22	53.69	1,692,946
04 Jan 22	55.01000 -8.34	63.20	51.85	63.11	2,828,699
03 Jan 22	63.35000 -0.04	64.83	61.55	63.73	563,136
31 Dec 21	63.39000 -0.06	66.78	63.32	63.59	687,797
30 Dec 21	63.45000 +1.75	64.69	61.63	61.87	713,883
29 Dec 21	61.70000 -0.69	62.47	59.56	62.47	465,305
28 Dec 21	62.39000 +0.72	63.58	61.03	61.82	783,685
27 Dec 21	61.67000 +0.81	62.62	60.09	60.85	585,501
23 Dec 21	60.86000 +1.67	61.26	58.33	59.45	449,546
22 Dec 21	59.19000 -0.68	61.07	57.71	60.04	440,908
21 Dec 21	59.87000 +2.44	60.06	56.09	58.01	846,667
20 Dec 21	57.43000 -0.58	58.76	54.77	54.78	894,267
17 Dec 21	58.01000 +4.52	58.02	51.03	51.88	1,347,901
16 Dec 21	53.49000 -3.70	58.34	52.42	58.33	886,115
15 Dec 21	57.19000 +2.08	57.39	53.87	55.50	1,189,275
14 Dec 21	55.11000 -2.93	56.56	53.05	56.14	1,829,749
13 Dec 21	58.04000 -0.85	59.43	56.73	58.13	1,008,433
10 Dec 21	58.89000 -3.11	66.00	58.67	64.06	1,729,199
09 Dec 21	62.00000 -5.11	67.50	61.50	66.22	1,211,342
08 Dec 21	67.11000 +2.21	69.83	64.23	66.49	2,130,362
07 Dec 21	64.90000 +4.19	66.00	62.00	62.00	1,243,153
06 Dec 21	60.71000 +4.16	61.71	54.50	54.51	1,495,180
03 Dec 21	56.55000 -3.45	60.47	54.03	60.00	1,798,696
02 Dec 21	60.00000 -0.32	60.95	55.92	59.41	1,283,135
01 Dec 21	60.32000 -6.12	67.90	60.01	66.43	3,532,868
30 Nov 21	66.44000 +3.79	66.70	61.02	62.07	2,175,024
29 Nov 21	62.65000 -0.24	63.97	61.01	63.65	1,412,699
26 Nov 21	62.89000 +1.90	63.71	59.35	59.50	834,543
24 Nov 21	60.99000 +8.30	61.61	51.28	52.16	2,266,185
23 Nov 21	52.69000 -4.71	57.99	51.84	57.40	2,472,087
22 Nov 21	57.40000 -7.48	65.86	57.04	65.00	2,380,383
19 Nov 21	64.88000 +0.62	66.57	64.34	64.49	1,058,502
18 Nov 21	64.26000 -0.12	65.20	61.74	64.30	1,061,370
17 Nov 21	64.38000 +0.47	65.43	62.05	63.96	1,535,074
16 Nov 21	63.91000 +8.46	64.00	55.47	56.00	2,703,988
15 Nov 21	55.45000 +0.47	57.30	54.63	55.91	1,078,526
12 Nov 21	54.98000 +2.99	55.10	50.52	51.02	1,440,606
11 Nov 21	51.99000 +3.80	52.82	49.90	51.57	2,987,471
10 Nov 21	48.19000 -9.43	55.46	47.81	54.01	3,938,781
09 Nov 21	57.62000 +0.55	59.07	56.00	57.10	2,498,327
08 Nov 21	57.07000 +4.19	57.89	53.55	53.72	3,334,190
05 Nov 21	52.88000 -4.93	57.65	52.49	57.51	3,171,789
04 Nov 21	57.81000 -0.92	59.28	57.10	59.00	1,952,924
03 Nov 21	58.73000 -3.09	61.76	57.73	61.76	1,405,850
02 Nov 21	61.82000 +1.01	62.09	60.42	61.19	819,390
01 Nov 21	60.81000 +2.95	61.58	56.72	57.85	1,083,328
29 Oct 21	57.86000 -2.99	60.21	57.41	59.69	1,032,383
28 Oct 21	60.85000 +3.13	60.99	55.45	57.00	1,909,612
27 Oct 21	57.72000 -1.28	60.98	56.85	58.80	874,146
26 Oct 21	59.00000 -4.06	64.48	58.51	63.50	2,652,741
25 Oct 21	63.06000 -1.21	64.45	61.50	63.50	1,874,286
22 Oct 21	64.27000 -2.11	67.22	59.42	67.22	3,075,134
21 Oct 21	66.38000 +1.53	68.73	63.25	64.00	1,830,564
20 Oct 21	64.85000 +2.31	65.19	61.74	62.58	1,316,466
19 Oct 21	62.54000 +3.66	62.90	58.80	59.17	1,698,327
18 Oct 21	58.88000 +1.80	59.23	54.32	56.50	1,299,639
15 Oct 21	57.08000 -1.48	59.53	55.80	59.21	1,678,679
14 Oct 21	58.56000 +0.52	61.44	57.96	60.05	2,187,684
13 Oct 21	58.04000 +1.23	58.33	55.66	57.41	2,252,531
12 Oct 21	56.81000 -1.02	58.99	56.47	58.05	873,096
11 Oct 21	57.83000 -3.57	61.40	57.42	61.40	1,332,991
08 Oct 21	61.40000 -3.42	65.86	60.69	65.00	1,121,504
07 Oct 21	64.82000 +2.53	66.24	63.30	63.91	1,059,800
06 Oct 21	62.29000 -2.69	64.36	60.36	62.49	2,348,319
05 Oct 21	64.98000 -0.75	68.84	64.08	65.71	1,661,407
04 Oct 21	65.73000 -5.33	70.89	64.79	70.69	1,424,939
01 Oct 21	71.06000 -0.74	74.73	69.77	72.33	1,581,687
30 Sep 21	71.80000 +0.27	73.45	70.70	71.50	1,024,886
29 Sep 21	71.53000 +1.08	73.18	69.11	70.80	1,452,122
28 Sep 21	70.45000 -4.15	73.41	65.72	72.51	2,963,105
27 Sep 21	74.60000 -0.04	75.49	72.19	74.00	1,101,723
24 Sep 21	74.64000 +0.79	77.38	72.07	73.79	1,405,945
23 Sep 21	73.85000 +2.22	74.67	71.86	72.38	1,324,581
22 Sep 21	71.63000 +1.85	71.75	68.85	69.78	947,542
21 Sep 21	69.78000 -0.34	72.71	68.29	71.69	1,673,541
20 Sep 21	70.12000 -6.36	74.66	68.20	71.34	1,803,294
17 Sep 21	76.48000 +5.74	76.56	70.25	71.32	2,199,779
16 Sep 21	70.74000 +3.32	71.88	65.29	67.50	1,533,499
15 Sep 21	67.42000 -2.08	69.50	65.06	69.39	2,386,877
14 Sep 21	69.50000 -1.14	71.75	68.32	70.70	1,749,119
13 Sep 21	70.64000 +3.34	70.86	66.10	68.71	2,440,538
10 Sep 21	67.30000 +2.80	70.25	65.90	67.19	5,565,992
09 Sep 21	64.50000 -4.19	69.29	63.30	67.93	3,262,630
08 Sep 21	68.69000 -5.59	74.78	67.83	73.54	1,824,111
07 Sep 21	74.28000 -5.38	79.54	74.19	79.54	732,353
03 Sep 21	79.66000 +2.11	79.80	77.39	78.36	410,853
02 Sep 21	77.55000 -4.14	83.09	75.60	82.20	1,123,428
01 Sep 21	81.69000 +2.73	83.23	79.95	80.31	615,713
31 Aug 21	78.96000 -2.23	83.77	78.02	81.60	935,041
30 Aug 21	81.19000 +8.41	81.83	72.50	73.00	1,880,980
27 Aug 21	72.78000 +3.06	74.73	69.00	69.98	1,635,628
26 Aug 21	69.72000 +0.22	70.00	67.22	70.00	575,881
25 Aug 21	69.50000 -1.49	71.38	68.68	71.00	497,174
24 Aug 21	70.99000 +1.99	72.80	68.51	70.48	679,681
23 Aug 21	69.00000 -2.73	73.49	67.91	72.99	930,183
20 Aug 21	71.73000 +1.24	72.30	68.70	70.00	1,125,810
19 Aug 21	70.49000 -4.06	72.79	69.28	71.65	1,674,600
18 Aug 21	74.55000 +5.50	76.80	71.03	71.25	1,647,004
17 Aug 21	69.05000 +0.77	79.50	66.00	68.51	3,394,203
16 Aug 21	68.28000 -1.77	70.46	66.00	68.75	672,250
13 Aug 21	70.05000 +2.10	71.82	67.78	68.50	534,614
12 Aug 21	67.95000 -0.94	72.44	67.21	69.08	571,650
11 Aug 21	68.89000 +3.90	69.09	63.53	64.10	623,894
10 Aug 21	64.99000 +0.41	66.50	61.08	66.00	512,500
09 Aug 21	64.58000 -3.26	70.97	64.20	70.26	679,772
06 Aug 21	67.84000 -7.66	77.60	67.54	75.83	743,410
05 Aug 21	75.50000 +1.50	77.07	72.12	72.77	751,767
04 Aug 21	74.00000 +6.23	74.22	67.24	67.77	572,839
03 Aug 21	67.77000 +0.45	70.75	67.09	67.37	359,032
02 Aug 21	67.32000 -2.32	71.90	66.25	70.30	522,714
30 Jul 21	69.64000 -0.26	73.23	67.59	67.69	622,866
29 Jul 21	69.90000 +0.38	70.62	67.61	69.26	583,164
28 Jul 21	69.52000 +6.32	70.68	63.95	63.95	714,501
27 Jul 21	63.20000 -0.25	64.51	59.42	63.35	642,173
26 Jul 21	63.45000 -3.25	69.60	61.67	66.10	1,051,463
23 Jul 21	66.70000 +2.87	67.26	60.64	64.14	785,362
22 Jul 21	63.83000 +4.81	64.30	58.32	59.80	834,553
21 Jul 21	59.02000 +3.00	59.66	55.31	55.94	576,960
20 Jul 21	56.02000 +1.85	56.48	51.70	54.18	624,770
19 Jul 21	54.17000 -3.19	55.99	52.77	54.22	613,896
16 Jul 21	57.36000 +3.17	58.88	53.29	55.70	877,067
15 Jul 21	54.19000 -2.87	58.88	52.49	55.30	775,216
14 Jul 21	57.06000 -5.16	68.73	55.15	62.50	1,943,393
13 Jul 21	62.22000 +3.58	65.59	58.31	58.41	1,130,127
12 Jul 21	58.64000 +3.85	61.45	55.73	55.84	922,221
09 Jul 21	54.79000 +1.30	56.68	53.55	54.90	337,152
08 Jul 21	53.49000 -2.24	55.50	51.22	52.40	551,852
07 Jul 21	55.73000 +0.24	58.88	54.46	56.93	418,486
06 Jul 21	55.49000 +1.31	56.61	51.11	53.00	963,710
02 Jul 21	54.18000 -1.66	56.99	53.32	55.90	630,864
01 Jul 21	55.84000 -1.24	57.63	52.21	56.92	1,138,177
30 Jun 21	57.08000 -5.91	62.98	56.30	62.61	1,473,118
29 Jun 21	62.99000 +2.72	64.50	58.20	60.60	930,506
28 Jun 21	60.27000 +1.99	61.20	58.01	60.25	521,020
25 Jun 21	58.28000 +0.86	60.98	57.00	57.88	874,845
24 Jun 21	57.42000 +2.25	63.00	55.20	55.20	1,202,342
23 Jun 21	55.17000 -3.03	59.00	52.65	58.97	835,833
22 Jun 21	58.20000 +2.84	58.56	55.75	56.23	678,596
21 Jun 21	55.36000 +1.90	58.40	52.53	54.51	1,065,303
18 Jun 21	53.46000 +2.16	55.68	50.81	51.28	1,080,727
17 Jun 21	51.30000 +4.02	53.39	45.00	46.50	1,023,955
16 Jun 21	47.28000 -2.00	51.00	44.52	49.28	988,928
15 Jun 21	49.28000 +0.30	50.48	47.72	49.15	940,432
14 Jun 21	48.98000 +2.46	50.44	46.35	46.50	1,047,475
11 Jun 21	46.52000 +2.89	52.90	44.75	46.42	2,027,371
10 Jun 21	43.63000 +3.37	44.90	40.08	40.25	737,315
09 Jun 21	40.26000 -1.36	43.47	39.70	42.12	689,229
08 Jun 21	41.62000 +2.86	43.59	39.38	41.33	1,578,192
07 Jun 21	38.76000 +3.26	39.62	35.87	36.52	1,187,527
04 Jun 21	35.50000 +0.50	35.64	33.41	35.45	834,360
03 Jun 21	35.00000 +0.22	35.19	33.62	34.72	336,040
02 Jun 21	34.78000 -0.12	35.67	33.14	35.43	410,648
01 Jun 21	34.90000 +2.04	35.25	32.39	32.86	759,408
28 May 21	32.86000 +0.98	33.42	31.28	32.00	547,810
27 May 21	31.88000 -0.23	32.98	31.03	32.57	461,231
26 May 21	32.11000 -0.36	33.38	30.32	32.65	593,271
25 May 21	32.47000 -0.03	33.00	29.90	32.60	669,836
24 May 21	32.50000 +1.06	33.00	31.34	31.70	689,041
21 May 21	31.44000 +2.10	32.23	29.60	30.01	1,125,832
20 May 21	29.34000 +0.97	30.23	28.56	28.75	661,856
19 May 21	28.37000 +1.57	29.00	26.05	26.70	582,595
18 May 21	26.80000 -0.53	27.77	26.25	27.31	627,942
17 May 21	27.33000 +0.57	28.00	26.79	26.79	537,006
14 May 21	26.76000 +1.26	26.99	25.55	25.66	482,084
13 May 21	25.50000 +0.00	27.40	25.37	25.80	2,538,464
12 May 21	25.50000 +0.00	25.82	24.22	24.25	10,453,599