FUNDMANAGER.co.uk

Dynatrace Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	63.64000 +2.10	63.74	60.94	61.63	4,409,780
19 Oct 26	61.54000 +0.43	62.44	61.17	61.54	4,906,767
16 Oct 26	61.11000 -2.62	65.04	59.90	64.06	6,769,460
15 Oct 26	63.73000 +0.15	64.37	61.81	64.01	6,202,451
14 Oct 26	63.58000 -0.89	64.93	63.49	64.86	7,849,293
13 Oct 26	64.47000 -0.78	66.30	63.88	65.00	8,438,411
12 Oct 26	65.25000 +1.75	65.29	64.16	64.50	8,212,208
09 Oct 26	63.50000 +2.38	63.78	61.62	61.74	8,383,438
08 Oct 26	61.12000 +1.31	61.38	59.87	60.53	8,778,924
07 Oct 26	59.81000 -1.24	61.52	59.72	61.05	5,001,837
06 Oct 26	61.05000 +0.84	61.58	60.50	60.84	5,003,118
05 Oct 26	60.21000 +0.89	60.67	58.91	59.42	5,991,773
02 Oct 26	59.32000 +0.06	60.24	58.91	59.45	3,854,917
01 Oct 26	59.26000 +1.52	59.42	58.26	59.04	5,226,978
30 Sep 26	57.74000 +0.21	58.62	57.65	57.67	5,496,391
29 Sep 26	57.53000 -0.31	58.06	56.76	57.39	3,873,081
28 Sep 26	57.84000 -0.11	57.85	55.64	56.31	6,947,369
25 Sep 26	57.95000 -0.73	59.17	57.72	58.81	6,848,922
24 Sep 26	58.68000 +0.17	59.41	57.69	58.86	8,465,469
23 Sep 26	58.51000 +1.31	59.31	57.39	57.54	8,052,860
22 Sep 26	57.20000 +0.80	57.25	55.81	57.06	11,923,153
21 Sep 26	56.40000 +1.26	56.65	55.19	55.63	7,698,327
18 Sep 26	55.14000 -0.69	57.23	54.92	57.21	11,064,055
17 Sep 26	55.83000 +0.64	56.27	54.76	55.04	6,988,723
16 Sep 26	55.19000 +0.02	55.76	54.36	54.53	6,721,859
15 Sep 26	55.17000 +1.83	55.45	52.73	52.77	7,671,692
14 Sep 26	53.34000 +2.27	53.51	51.26	52.78	5,125,365
11 Sep 26	51.07000 -0.35	51.83	50.90	51.19	4,908,097
10 Sep 26	51.42000 +0.82	51.65	50.05	50.60	5,211,790
09 Sep 26	50.60000 +0.31	51.29	49.56	50.37	6,882,462
08 Sep 26	50.29000 -1.61	51.23	50.12	51.23	4,933,668
04 Sep 26	51.90000 -0.86	53.06	51.84	52.67	4,394,592
03 Sep 26	52.76000 +1.89	53.20	51.96	52.26	5,518,770
02 Sep 26	50.87000 -1.99	52.60	50.86	52.38	4,134,285
01 Sep 26	52.86000 -1.73	54.35	52.64	53.81	4,910,322
31 Aug 26	54.59000 +0.92	54.83	53.40	53.46	7,951,209
28 Aug 26	53.67000 +0.24	54.61	53.29	53.41	5,997,268
27 Aug 26	53.43000 +1.83	54.25	52.67	52.96	8,816,136
26 Aug 26	51.60000 +1.53	51.72	49.00	49.07	7,788,902
25 Aug 26	50.07000 +1.02	51.36	49.60	50.50	8,357,733
24 Aug 26	49.05000 -0.25	49.87	48.91	49.49	5,584,460
21 Aug 26	49.30000 +0.12	49.60	48.08	49.08	4,954,192
20 Aug 26	49.18000 -0.42	49.98	49.03	49.61	3,896,450
19 Aug 26	49.60000 +0.34	49.90	48.89	48.94	5,714,540
18 Aug 26	49.26000 +1.65	49.72	47.50	47.61	18,606,486
17 Aug 26	47.61000 -1.53	48.40	46.79	47.47	7,362,321
14 Aug 26	49.14000 -1.61	51.99	48.99	51.00	5,851,774
13 Aug 26	50.75000 +1.19	50.81	48.01	50.00	8,888,823
12 Aug 26	49.56000 -0.10	50.41	48.74	50.41	5,021,277
11 Aug 26	49.66000 -0.91	50.77	49.40	50.47	4,339,344
10 Aug 26	50.57000 +1.60	51.05	48.49	48.70	7,954,478
07 Aug 26	48.97000 +0.10	50.62	48.83	50.16	4,965,962
06 Aug 26	48.87000 -1.99	49.98	48.19	49.40	9,783,051
05 Aug 26	50.86000 +5.15	53.28	50.22	51.51	17,560,454
04 Aug 26	45.71000 +1.17	45.93	44.00	44.00	5,725,080
03 Aug 26	44.54000 +0.22	45.65	44.41	44.84	3,735,809
31 Jul 26	44.32000 +0.22	44.64	43.40	44.17	3,152,973
30 Jul 26	44.10000 +0.22	44.43	42.94	44.31	4,369,388
29 Jul 26	43.88000 -0.02	44.81	43.50	43.50	5,052,294
28 Jul 26	43.90000 +0.18	44.77	43.40	44.01	2,372,412
27 Jul 26	43.72000 +2.10	44.10	42.35	42.49	4,357,203
24 Jul 26	41.62000 +0.97	41.80	41.17	41.39	4,358,397
23 Jul 26	40.65000 -0.71	42.19	40.40	42.01	3,842,037
22 Jul 26	41.36000 -1.49	43.21	41.27	43.21	6,000,713
21 Jul 26	42.85000 -1.86	44.53	42.50	43.87	3,897,258
20 Jul 26	44.71000 +0.30	45.21	43.87	44.09	2,320,336
17 Jul 26	44.41000 -0.42	45.06	44.04	44.08	2,628,984
16 Jul 26	44.83000 -0.34	45.80	43.88	45.64	3,250,171
15 Jul 26	45.17000 +0.13	46.43	45.01	45.84	3,407,988
14 Jul 26	45.04000 +0.45	45.38	43.12	43.24	4,419,016
13 Jul 26	44.59000 +0.91	44.77	43.43	44.15	3,623,603
10 Jul 26	43.68000 -1.55	46.22	43.52	45.94	2,723,616
09 Jul 26	45.23000 +1.39	45.53	42.34	42.98	5,912,583
08 Jul 26	43.84000 -1.27	45.08	43.69	44.67	3,278,473
07 Jul 26	45.11000 -0.41	46.62	44.99	46.42	3,932,451
06 Jul 26	45.52000 +0.75	46.04	43.82	44.11	4,756,208
02 Jul 26	44.77000 -0.61	45.99	44.68	45.26	5,182,454
01 Jul 26	45.38000 +1.47	46.40	44.53	44.53	7,135,386
30 Jun 26	43.91000 -0.33	44.14	43.43	43.55	3,949,181
29 Jun 26	44.24000 +0.87	45.69	43.85	44.01	9,732,557
26 Jun 26	43.37000 +3.09	43.37	40.42	40.42	13,760,061
25 Jun 26	40.28000 -0.33	41.11	39.65	40.30	5,612,665
24 Jun 26	40.61000 +0.21	41.19	40.12	40.30	4,518,783
23 Jun 26	40.40000 -0.06	41.33	40.32	40.74	5,414,108
22 Jun 26	40.46000 -0.96	41.67	39.98	40.91	3,981,296
18 Jun 26	41.42000 +0.17	41.72	40.76	41.23	10,205,514
17 Jun 26	41.25000 -0.21	42.21	40.68	41.77	5,628,987
16 Jun 26	41.46000 +0.27	42.93	41.42	42.67	4,762,496
15 Jun 26	41.19000 +0.44	42.49	41.10	41.63	4,631,575
12 Jun 26	40.75000 +0.38	41.08	39.71	41.08	3,984,090
11 Jun 26	40.37000 -0.21	41.14	39.73	39.92	4,280,922
10 Jun 26	40.58000 -0.19	41.87	40.13	40.49	5,001,897
09 Jun 26	40.77000 -1.15	41.90	39.91	41.22	5,742,065
08 Jun 26	41.92000 -0.27	42.47	41.43	42.10	4,896,699
05 Jun 26	42.19000 -1.06	43.77	41.91	43.30	4,384,748
04 Jun 26	43.25000 -0.19	44.34	43.19	44.18	3,453,459
03 Jun 26	43.44000 -1.53	44.55	42.94	44.55	5,525,718
02 Jun 26	44.97000 +0.50	44.99	42.66	42.87	5,979,512
01 Jun 26	44.47000 +1.88	44.84	42.54	43.53	6,620,638
29 May 26	42.59000 +2.08	43.00	40.82	40.95	7,070,193
28 May 26	40.51000 +1.60	40.80	39.17	40.43	4,685,690
27 May 26	38.91000 -1.69	40.52	38.74	40.07	3,792,435
26 May 26	40.60000 -0.61	41.17	39.99	41.09	4,331,614
22 May 26	41.21000 +2.06	41.35	39.31	39.53	4,491,440
21 May 26	39.15000 -0.72	39.67	38.75	39.46	4,178,641
20 May 26	39.87000 -0.09	39.92	38.84	39.10	5,381,481
19 May 26	39.96000 +0.11	41.36	39.78	40.89	6,599,528
18 May 26	39.85000 +1.49	40.14	37.91	38.19	7,322,982
15 May 26	38.36000 +1.24	38.67	36.42	37.05	8,548,970
14 May 26	37.12000 +2.39	37.28	34.73	34.80	10,966,456
13 May 26	34.73000 -4.48	35.85	32.75	33.52	20,572,912
12 May 26	39.21000 -1.02	40.14	38.66	40.00	10,250,153
11 May 26	40.23000 -0.47	40.94	39.91	40.35	5,310,900
08 May 26	40.70000 +0.33	40.80	39.14	40.08	5,232,843
07 May 26	40.37000 +2.16	41.00	39.82	40.01	5,745,008
06 May 26	38.21000 -0.41	38.96	37.72	38.02	4,451,416
05 May 26	38.62000 -0.13	39.39	38.20	38.95	3,692,651
04 May 26	38.75000 +1.14	39.00	37.70	37.76	4,303,664
01 May 26	37.61000 +1.40	38.00	36.71	37.30	4,524,793
30 Apr 26	36.21000 -0.19	36.38	35.50	36.25	5,993,256
29 Apr 26	36.40000 +0.41	36.44	35.41	35.94	4,870,845
28 Apr 26	35.99000 +0.38	37.48	35.90	36.72	7,290,893
27 Apr 26	35.61000 +0.32	35.97	34.80	35.06	4,838,503
24 Apr 26	35.29000 +1.00	35.31	33.98	34.41	4,607,103
23 Apr 26	34.29000 -1.85	34.71	33.52	34.35	9,103,112
22 Apr 26	36.14000 +0.42	36.46	35.40	35.68	7,130,557
21 Apr 26	35.72000 +0.28	36.70	35.36	36.20	9,778,776
20 Apr 26	35.44000 -0.16	36.24	35.06	35.58	9,975,710
17 Apr 26	35.60000 -0.02	36.41	35.29	36.34	4,675,143
16 Apr 26	35.62000 +0.17	36.58	35.35	36.32	4,600,669
15 Apr 26	35.45000 +2.18	35.56	33.74	33.88	6,178,734
14 Apr 26	33.27000 -0.48	34.61	33.09	34.20	5,844,195
13 Apr 26	33.75000 +1.39	33.94	32.58	32.60	5,764,448
10 Apr 26	32.36000 -1.46	34.13	31.64	33.85	9,550,215
09 Apr 26	33.82000 -2.98	36.51	33.72	36.41	6,426,001
08 Apr 26	36.80000 -0.40	37.96	36.76	37.52	5,211,057
07 Apr 26	37.20000 -0.27	37.76	37.03	37.10	4,738,341
06 Apr 26	37.47000 -0.22	37.91	37.10	37.70	3,904,117
02 Apr 26	37.69000 +0.92	37.86	36.28	37.14	4,243,297
01 Apr 26	36.77000 -0.21	37.46	36.20	37.15	3,790,878
31 Mar 26	36.98000 -0.15	37.76	36.83	37.22	4,610,183
30 Mar 26	37.13000 +1.22	37.61	36.03	36.27	5,984,887
27 Mar 26	35.91000 -1.46	36.76	35.21	36.76	4,149,584
26 Mar 26	37.37000 +0.92	37.79	36.32	36.45	3,538,078
25 Mar 26	36.45000 -0.10	37.66	36.02	37.19	6,625,259
24 Mar 26	36.55000 -1.77	38.11	36.30	38.10	7,098,972
23 Mar 26	38.32000 +0.27	38.66	37.59	38.04	5,011,980
20 Mar 26	38.05000 -1.01	38.66	37.62	38.66	27,311,720
19 Mar 26	39.06000 -1.18	39.93	38.23	38.83	13,436,157
18 Mar 26	40.24000 +0.47	40.35	39.06	39.28	7,782,991
17 Mar 26	39.77000 +0.40	40.42	39.19	39.27	6,405,507
16 Mar 26	39.37000 +0.98	39.51	38.64	39.04	8,823,000
13 Mar 26	38.39000 +0.37	38.58	37.50	38.15	8,865,288
12 Mar 26	38.02000 +0.45	39.01	37.50	37.52	7,103,225
11 Mar 26	37.57000 -0.20	38.52	36.80	38.12	5,546,763
10 Mar 26	37.77000 -1.12	38.75	37.40	38.75	5,409,536
09 Mar 26	38.89000 -0.39	39.21	38.22	38.85	4,452,080
06 Mar 26	39.28000 +0.07	39.65	38.70	39.14	6,113,450
05 Mar 26	39.21000 +1.95	39.49	37.11	37.49	10,309,473
04 Mar 26	37.26000 +0.22	37.48	36.58	36.59	6,124,690
03 Mar 26	37.04000 +0.33	37.39	35.53	36.20	5,465,678
02 Mar 26	36.71000 +0.79	37.01	35.22	35.34	6,443,531
27 Feb 26	35.92000 -0.43	36.33	34.27	34.84	29,977,180
26 Feb 26	36.35000 +1.21	36.73	35.32	35.39	8,099,830
25 Feb 26	35.14000 +0.89	35.21	33.66	34.24	6,136,702
24 Feb 26	34.25000 +0.61	34.97	33.44	33.74	5,099,704
23 Feb 26	33.64000 -1.76	34.99	33.24	34.72	6,896,556
20 Feb 26	35.40000 -0.88	36.76	34.98	36.08	5,075,581
19 Feb 26	36.28000 -0.14	36.76	36.00	36.51	3,250,704
18 Feb 26	36.42000 -0.21	37.21	36.01	36.64	5,234,862
17 Feb 26	36.63000 -0.57	37.38	36.17	36.98	4,600,677
13 Feb 26	37.20000 +0.64	37.36	36.32	36.75	4,926,329
12 Feb 26	36.56000 -0.57	37.66	35.71	37.13	6,986,913
11 Feb 26	37.13000 +0.33	37.16	35.64	36.34	7,978,924
10 Feb 26	36.80000 +0.62	37.49	35.89	36.13	7,693,734
09 Feb 26	36.18000 +2.47	38.90	34.85	38.29	16,270,176
06 Feb 26	33.71000 +0.24	34.49	32.83	33.43	9,805,483
05 Feb 26	33.47000 -1.14	35.06	33.38	34.49	8,790,315
04 Feb 26	34.61000 +0.04	35.06	33.24	34.06	9,606,496
03 Feb 26	34.57000 -3.48	37.19	33.85	36.69	10,139,408
02 Feb 26	38.05000 -0.04	38.78	37.52	38.33	5,063,723
30 Jan 26	38.09000 +0.23	38.66	37.86	38.05	5,995,067
29 Jan 26	37.86000 -2.79	39.68	37.43	39.45	6,960,064
28 Jan 26	40.65000 -0.02	41.44	40.48	40.98	3,335,618
27 Jan 26	40.67000 -0.51	41.59	40.26	41.27	3,368,454
26 Jan 26	41.18000 +0.39	41.62	40.85	40.85	3,425,145
23 Jan 26	40.79000 -0.27	41.43	40.76	41.01	4,549,843
22 Jan 26	41.06000 +1.66	41.12	39.73	39.89	5,576,276
21 Jan 26	39.40000 +0.69	39.60	38.51	38.75	5,287,002
20 Jan 26	38.71000 -1.17	39.85	38.63	39.25	5,702,963
16 Jan 26	39.88000 +0.50	40.87	38.50	39.30	9,327,797
15 Jan 26	39.38000 -0.60	40.54	39.33	40.10	5,764,413
14 Jan 26	39.98000 -1.40	41.53	39.92	41.29	4,959,902
13 Jan 26	41.38000 -0.92	42.59	41.11	42.24	2,852,677
12 Jan 26	42.30000 +0.02	42.78	41.90	42.48	4,448,459
09 Jan 26	42.28000 -0.51	43.15	42.11	42.80	3,407,704
08 Jan 26	42.79000 -1.05	43.74	42.26	43.67	2,614,075
07 Jan 26	43.84000 +1.12	43.88	42.50	43.15	3,034,388
06 Jan 26	42.72000 +0.09	43.30	42.34	42.39	2,995,713
05 Jan 26	42.63000 +0.28	43.27	42.32	42.35	3,164,562
02 Jan 26	42.35000 -0.99	43.46	41.55	43.33	4,213,687
31 Dec 25	43.34000 -0.76	44.20	43.27	44.20	2,444,593
30 Dec 25	44.10000 -0.12	44.46	44.01	44.20	2,327,252
29 Dec 25	44.22000 -0.11	44.67	44.01	44.11	3,104,101
26 Dec 25	44.33000 +0.58	44.33	43.66	43.75	1,884,732
24 Dec 25	43.75000 +0.01	43.93	43.46	43.75	1,037,129
23 Dec 25	43.74000 -0.86	44.54	43.57	44.41	2,565,487
22 Dec 25	44.60000 +0.43	44.87	44.09	44.29	3,658,158
19 Dec 25	44.17000 -0.01	44.71	43.92	44.23	5,359,754
18 Dec 25	44.18000 +0.27	44.90	43.93	44.06	3,853,187
17 Dec 25	43.91000 -0.26	45.03	43.76	43.89	3,947,416
16 Dec 25	44.17000 -0.21	45.04	43.94	44.40	2,895,334
15 Dec 25	44.38000 -1.66	46.51	44.31	46.15	3,411,923
12 Dec 25	46.04000 +0.76	46.38	45.28	45.49	2,918,232
11 Dec 25	45.28000 -0.24	45.83	45.17	45.50	2,922,874
10 Dec 25	45.52000 +0.34	45.82	44.99	45.27	3,146,685
09 Dec 25	45.18000 +0.38	45.44	44.22	44.65	2,537,812
08 Dec 25	44.80000 +0.35	45.19	44.19	44.35	3,565,064
05 Dec 25	44.45000 +0.14	45.00	44.18	44.24	2,632,240
04 Dec 25	44.31000 -0.14	44.81	44.19	44.78	2,007,662
03 Dec 25	44.45000 -0.45	44.92	43.63	44.64	3,532,987
02 Dec 25	44.90000 +0.27	45.16	44.71	45.08	2,999,555
01 Dec 25	44.63000 +0.07	45.41	44.31	44.31	3,186,662
28 Nov 25	44.56000 +0.39	44.76	44.18	44.36	1,450,776
26 Nov 25	44.17000 -0.44	44.70	44.16	44.36	2,494,902
25 Nov 25	44.61000 +0.74	44.79	43.87	43.87	2,719,104
24 Nov 25	43.87000 +0.30	44.44	43.12	44.01	4,875,063
21 Nov 25	43.57000 +0.13	44.26	42.72	43.39	3,680,808
20 Nov 25	43.44000 -1.85	45.97	43.23	45.97	6,985,952
19 Nov 25	45.29000 -1.07	46.20	45.18	45.80	3,237,144
18 Nov 25	46.36000 +1.21	46.49	44.62	44.99	4,287,069
17 Nov 25	45.15000 -1.69	46.79	44.91	46.69	3,139,328
14 Nov 25	46.84000 +0.06	47.77	46.08	46.31	3,440,164
13 Nov 25	46.78000 +0.28	47.46	45.84	46.05	6,895,404
12 Nov 25	46.50000 -0.32	47.11	46.15	47.04	4,545,465
11 Nov 25	46.82000 +0.10	47.13	46.33	46.53	4,458,968
10 Nov 25	46.72000 -0.50	47.60	46.53	47.60	4,172,402
07 Nov 25	47.22000 +1.16	47.25	45.23	45.63	4,414,054
06 Nov 25	46.06000 -1.33	47.69	46.04	47.60	5,694,461
05 Nov 25	47.39000 -2.24	50.25	46.15	50.04	8,385,452
04 Nov 25	49.63000 -0.85	50.11	48.72	49.31	5,274,116
03 Nov 25	50.48000 -0.09	50.95	49.43	50.65	4,262,496
31 Oct 25	50.57000 +1.95	50.68	48.76	49.00	3,130,967
30 Oct 25	48.62000 -0.39	49.63	48.51	48.74	2,043,559
29 Oct 25	49.01000 -0.63	49.74	48.18	49.74	3,015,938
28 Oct 25	49.64000 -0.87	50.85	49.50	50.61	2,233,247
27 Oct 25	50.51000 +0.20	51.07	50.31	50.91	1,490,282
24 Oct 25	50.31000 +0.37	51.11	50.19	50.37	1,442,195
23 Oct 25	49.94000 +0.38	50.13	49.47	49.57	1,699,355
22 Oct 25	49.56000 -1.39	51.00	49.46	50.78	2,640,687
21 Oct 25	50.95000 +0.83	51.22	49.79	50.12	1,913,991
20 Oct 25	50.12000 +1.98	50.14	48.13	48.30	2,735,286
17 Oct 25	48.14000 +0.77	48.27	47.11	47.14	2,235,954
16 Oct 25	47.37000 -0.41	48.61	46.93	48.08	2,440,217
15 Oct 25	47.78000 -0.40	48.44	47.39	48.39	2,065,343
14 Oct 25	48.18000 -0.15	48.28	47.24	47.83	1,562,527
13 Oct 25	48.33000 +0.37	48.62	47.69	48.15	1,803,036
10 Oct 25	47.96000 -0.94	49.44	47.31	49.02	1,862,288
09 Oct 25	48.90000 +0.47	48.92	47.88	48.37	2,184,010
08 Oct 25	48.43000 +0.30	48.96	48.13	48.41	2,731,184
07 Oct 25	48.13000 -1.02	49.44	47.90	49.40	2,836,672
06 Oct 25	49.15000 -0.42	50.10	48.69	49.76	3,787,348
03 Oct 25	49.57000 -0.31	51.13	49.56	50.00	2,786,744
02 Oct 25	49.88000 +1.57	50.03	48.08	48.32	3,298,816
01 Oct 25	48.31000 -0.14	49.68	47.83	48.75	4,403,344
30 Sep 25	48.45000 -0.87	49.30	47.24	49.30	3,627,398
29 Sep 25	49.32000 -0.19	49.82	48.93	49.59	2,447,387
26 Sep 25	49.51000 +0.91	49.55	48.28	48.79	2,934,917
25 Sep 25	48.60000 +0.47	48.64	47.38	48.00	2,151,357
24 Sep 25	48.13000 +0.36	48.90	47.84	48.14	2,839,909
23 Sep 25	47.77000 -0.83	48.62	47.74	48.50	2,022,852
22 Sep 25	48.60000 +0.23	49.17	48.00	48.04	2,154,032
19 Sep 25	48.37000 -0.23	49.16	48.19	48.53	5,413,431
18 Sep 25	48.60000 +0.54	49.04	48.38	48.53	2,703,253
17 Sep 25	48.06000 +0.24	48.73	47.58	48.26	4,274,970
16 Sep 25	47.82000 -0.79	48.51	47.67	48.49	4,506,273
15 Sep 25	48.61000 -0.42	49.27	48.34	49.07	4,533,508
12 Sep 25	49.03000 -0.05	49.28	48.40	49.02	2,436,207
11 Sep 25	49.08000 +1.42	49.17	47.83	48.08	3,061,259
10 Sep 25	47.66000 -2.99	50.94	46.94	50.53	6,196,231
09 Sep 25	50.65000 +0.72	50.80	49.47	49.90	2,308,339
08 Sep 25	49.93000 -0.07	50.15	48.86	50.10	5,693,067
05 Sep 25	50.00000 +0.23	51.11	49.63	49.77	3,710,319
04 Sep 25	49.77000 -0.47	50.30	49.03	49.89	2,969,771
03 Sep 25	50.24000 -0.29	50.40	49.30	50.28	2,571,541
02 Sep 25	50.53000 -0.07	50.59	49.61	49.97	3,041,206
29 Aug 25	50.60000 -0.29	51.37	50.02	50.95	2,419,330
28 Aug 25	50.89000 +0.77	51.25	50.28	50.35	3,346,973
27 Aug 25	50.12000 +2.01	50.23	48.70	48.83	3,324,355
26 Aug 25	48.11000 -0.30	49.13	48.08	48.53	4,147,887
25 Aug 25	48.41000 -0.99	49.60	48.39	49.50	2,764,172
22 Aug 25	49.40000 +0.59	49.87	48.78	48.98	2,819,579
21 Aug 25	48.81000 +0.15	48.93	48.16	48.51	2,737,239
20 Aug 25	48.66000 -0.46	49.35	48.02	49.06	2,340,137
19 Aug 25	49.12000 +0.28	50.25	48.78	48.87	3,928,169
18 Aug 25	48.84000 +0.60	48.86	47.67	48.17	2,875,583
15 Aug 25	48.24000 +0.82	48.63	47.42	47.45	2,827,545
14 Aug 25	47.42000 -0.38	47.63	46.85	47.45	3,261,039
13 Aug 25	47.80000 +1.06	47.81	46.31	46.99	2,964,183
12 Aug 25	46.74000 +0.70	47.39	46.19	46.21	4,856,117
11 Aug 25	46.04000 -0.20	46.76	45.78	46.41	5,002,303
08 Aug 25	46.24000 -0.63	47.12	45.78	46.85	4,419,056
07 Aug 25	46.87000 -3.66	51.33	46.41	51.15	7,122,326
06 Aug 25	50.53000 +0.00	53.20	50.00	50.94	8,167,853
05 Aug 25	50.53000 -1.08	52.00	50.53	51.89	3,597,983
04 Aug 25	51.61000 +1.10	51.69	50.79	51.00	2,230,770
01 Aug 25	50.51000 -2.10	51.88	50.20	51.80	2,527,550
31 Jul 25	52.61000 -1.31	54.01	52.52	54.00	2,850,110
30 Jul 25	53.92000 -0.70	54.67	53.45	54.45	2,345,435
29 Jul 25	54.62000 -0.09	55.49	53.64	55.10	1,764,275
28 Jul 25	54.71000 +0.56	55.17	54.02	54.32	1,938,997
25 Jul 25	54.15000 -0.07	54.88	53.94	54.33	2,000,951
24 Jul 25	54.22000 +0.57	54.29	52.72	53.70	2,801,462
23 Jul 25	53.65000 +1.07	54.02	52.69	54.02	3,421,520
22 Jul 25	52.58000 +0.00	52.92	52.07	52.63	1,689,570
21 Jul 25	52.58000 -0.68	53.81	52.55	53.43	2,267,509
18 Jul 25	53.26000 +0.34	53.48	52.78	53.05	1,737,915
17 Jul 25	52.92000 +0.94	53.19	52.14	52.20	2,047,726
16 Jul 25	51.98000 -0.24	52.51	51.14	52.42	1,818,301
15 Jul 25	52.22000 -0.28	52.93	52.01	52.55	1,525,318
14 Jul 25	52.50000 +1.11	52.98	51.16	51.38	2,347,460
11 Jul 25	51.39000 -1.40	53.10	51.17	52.70	2,507,043
10 Jul 25	52.79000 -3.40	56.00	52.78	55.92	3,462,654
09 Jul 25	56.19000 -0.07	56.65	55.85	56.22	1,836,884
08 Jul 25	56.26000 -0.38	57.55	55.92	56.68	3,655,043
07 Jul 25	56.64000 +0.10	57.17	56.09	56.46	2,541,859
03 Jul 25	56.54000 +1.87	56.88	54.88	55.00	1,461,169
02 Jul 25	54.67000 +0.26	54.78	53.74	54.02	1,768,965
01 Jul 25	54.41000 -0.80	55.31	53.69	55.19	2,295,517
30 Jun 25	55.21000 +0.32	55.32	54.47	55.12	2,652,506
27 Jun 25	54.89000 -0.04	55.71	54.69	54.95	4,386,114
26 Jun 25	54.93000 +0.24	55.04	54.11	54.88	2,420,720
25 Jun 25	54.69000 -1.08	56.17	54.57	55.95	2,228,308
24 Jun 25	55.77000 +1.20	55.79	55.04	55.15	2,180,363
23 Jun 25	54.57000 +0.16	55.00	53.85	54.45	2,552,561
20 Jun 25	54.41000 -1.24	56.07	54.23	55.82	3,864,396
18 Jun 25	55.65000 -0.25	56.63	55.32	55.98	4,029,178
17 Jun 25	55.90000 +1.42	56.19	54.04	54.14	5,293,908
16 Jun 25	54.48000 +1.45	54.56	53.27	53.46	2,654,784
13 Jun 25	53.03000 -1.00	53.99	52.87	53.18	2,479,353
12 Jun 25	54.03000 +0.16	54.32	53.39	53.58	1,645,996
11 Jun 25	53.87000 -0.29	54.86	53.61	54.18	2,997,750
10 Jun 25	54.16000 -0.05	54.76	53.85	54.39	2,133,428
09 Jun 25	54.21000 -0.79	55.20	53.97	54.99	2,223,671
06 Jun 25	55.00000 +0.06	55.55	54.96	55.36	1,615,197
05 Jun 25	54.94000 +0.84	55.34	54.13	54.13	2,584,690
04 Jun 25	54.10000 -0.12	54.69	53.89	54.36	2,133,610
03 Jun 25	54.22000 +0.41	54.46	53.55	53.80	2,411,634
02 Jun 25	53.81000 -0.20	54.28	52.86	53.73	3,224,860
30 May 25	54.01000 +0.13	54.17	52.76	53.93	5,095,006
29 May 25	53.88000 +0.26	54.31	53.04	53.85	2,822,818
28 May 25	53.62000 -0.62	54.38	53.44	54.14	2,410,531
27 May 25	54.24000 +0.97	54.66	53.73	53.99	2,571,055
23 May 25	53.27000 -0.92	53.94	53.06	53.52	2,146,273
22 May 25	54.19000 +0.59	54.48	53.41	53.69	3,244,353
21 May 25	53.60000 +0.35	54.23	52.75	53.00	3,415,962
20 May 25	53.25000 -0.01	53.36	52.74	53.26	1,918,584
19 May 25	53.26000 -0.11	53.43	52.61	52.62	2,334,803
16 May 25	53.37000 +0.34	53.67	52.62	53.08	2,889,132
15 May 25	53.03000 -0.47	53.87	52.63	53.50	3,759,689
14 May 25	53.50000 +2.96	53.65	51.51	51.57	7,049,980
13 May 25	50.54000 +0.06	51.22	50.23	50.24	5,353,181
12 May 25	50.48000 +1.82	50.59	49.74	50.23	2,753,560
09 May 25	48.66000 +0.11	49.02	48.08	48.68	1,768,840
08 May 25	48.55000 +0.66	48.83	47.79	48.43	2,634,662
07 May 25	47.89000 +0.54	47.97	47.24	47.51	1,786,960
06 May 25	47.35000 -0.24	47.76	46.36	47.00	1,663,572
05 May 25	47.59000 -0.37	48.33	47.53	47.72	1,776,081
02 May 25	47.96000 +0.52	48.43	47.81	48.33	1,880,710
01 May 25	47.44000 +0.47	48.23	46.92	47.57	4,216,909
30 Apr 25	46.97000 -0.38	46.97	45.61	46.10	2,616,279
29 Apr 25	47.35000 +0.89	47.99	46.96	47.00	4,045,782
28 Apr 25	46.46000 +0.04	46.89	46.12	46.64	1,534,688
25 Apr 25	46.42000 +0.29	46.65	45.88	45.94	1,797,859
24 Apr 25	46.13000 +2.12	46.15	44.28	44.31	2,544,119
23 Apr 25	44.01000 +1.11	46.16	43.83	44.79	2,322,871
22 Apr 25	42.90000 +0.73	43.18	41.92	42.63	3,345,350
21 Apr 25	42.17000 -0.93	43.10	41.79	42.47	3,596,117
17 Apr 25	43.10000 -0.10	43.66	42.69	43.31	2,457,219
16 Apr 25	43.20000 -0.27	43.56	42.53	43.09	2,723,765
15 Apr 25	43.47000 +0.10	43.84	42.59	42.94	3,409,874
14 Apr 25	43.37000 +0.26	44.18	42.99	43.99	3,047,107
11 Apr 25	43.11000 -0.27	43.76	42.24	43.76	3,207,899
10 Apr 25	43.38000 -1.68	44.22	41.84	44.22	2,600,178
09 Apr 25	45.06000 +3.85	45.46	40.53	41.04	4,792,700
08 Apr 25	41.21000 -0.50	43.61	40.66	43.38	3,666,330
07 Apr 25	41.71000 -0.30	42.73	39.30	40.40	5,647,632
04 Apr 25	42.01000 -3.65	44.28	41.84	43.92	4,230,849
03 Apr 25	45.66000 -2.71	46.97	45.32	45.84	2,399,189
02 Apr 25	48.37000 +0.54	48.94	46.81	47.09	2,260,726
01 Apr 25	47.83000 +0.68	48.03	46.80	47.38	3,065,443
31 Mar 25	47.15000 -1.27	47.81	46.09	47.52	5,091,768
28 Mar 25	48.42000 -0.60	48.85	47.91	48.70	3,052,540
27 Mar 25	49.02000 -1.49	50.45	48.90	50.42	2,006,175
26 Mar 25	50.51000 -0.67	51.09	50.06	50.96	1,682,508
25 Mar 25	51.18000 +0.51	51.53	50.77	50.77	1,558,748
24 Mar 25	50.67000 +0.85	50.94	50.23	50.46	2,259,417
21 Mar 25	49.82000 +0.19	49.91	48.76	49.24	4,565,947
20 Mar 25	49.63000 +0.15	50.10	48.91	48.91	2,007,016
19 Mar 25	49.48000 +0.32	49.93	49.05	49.43	1,800,294
18 Mar 25	49.16000 -1.22	50.43	48.85	50.01	3,207,549
17 Mar 25	50.38000 +1.91	50.60	48.22	48.22	4,508,055
14 Mar 25	48.47000 +1.15	48.69	47.59	47.88	3,207,180
13 Mar 25	47.32000 -1.90	49.17	47.08	48.92	2,941,476
12 Mar 25	49.22000 -0.09	50.55	49.11	50.28	2,211,753
11 Mar 25	49.31000 +0.62	50.22	48.48	48.72	3,201,232
10 Mar 25	48.69000 -3.52	51.43	48.64	51.15	3,744,342
07 Mar 25	52.21000 -1.37	53.81	50.97	53.27	2,554,845
06 Mar 25	53.58000 -2.57	55.80	53.52	55.38	2,760,753
05 Mar 25	56.15000 +1.05	56.33	54.76	54.76	2,467,612
04 Mar 25	55.10000 -0.64	55.65	53.67	54.96	2,738,406
03 Mar 25	55.74000 -1.51	57.72	55.67	57.69	2,161,001
28 Feb 25	57.25000 -0.06	57.37	56.14	57.00	2,689,783
27 Feb 25	57.31000 -1.48	59.92	57.13	59.14	3,054,415
26 Feb 25	58.79000 +0.37	59.74	58.62	58.81	3,189,296
25 Feb 25	58.42000 -0.57	59.03	57.91	58.63	2,157,212
24 Feb 25	58.99000 -0.89	60.10	58.56	60.00	2,903,071
21 Feb 25	59.88000 -1.36	61.29	59.53	61.29	2,823,802
20 Feb 25	61.24000 -0.40	61.47	59.91	61.38	2,265,117
19 Feb 25	61.64000 -0.73	62.66	61.43	62.51	2,331,462
18 Feb 25	62.37000 +1.07	62.40	61.02	61.41	2,445,344
14 Feb 25	61.30000 -1.08	62.51	60.92	62.33	2,887,810
13 Feb 25	62.38000 -0.04	62.74	61.20	62.26	3,708,813
12 Feb 25	62.42000 +1.04	63.00	60.51	60.94	3,691,201
11 Feb 25	61.38000 +0.17	61.85	60.99	61.04	3,121,002
10 Feb 25	61.21000 +1.38	61.23	60.00	60.37	2,873,939
07 Feb 25	59.83000 -0.29	60.95	59.67	60.68	1,889,823
06 Feb 25	60.12000 -0.31	61.40	59.86	60.34	3,152,819
05 Feb 25	60.43000 +1.13	60.51	58.86	59.30	3,093,968
04 Feb 25	59.30000 +0.40	60.29	59.02	59.29	3,752,811
03 Feb 25	58.90000 +1.15	59.38	55.96	56.47	3,344,352
31 Jan 25	57.75000 -0.02	58.69	57.37	57.97	4,009,417
30 Jan 25	57.77000 +0.42	58.16	55.44	57.53	7,837,174
29 Jan 25	57.35000 -0.59	58.57	56.96	57.90	7,254,457
28 Jan 25	57.94000 +1.48	59.02	56.73	56.73	6,244,764
27 Jan 25	56.46000 +0.82	57.47	54.89	55.26	3,324,360
24 Jan 25	55.64000 +0.86	56.28	54.88	54.96	3,681,003
23 Jan 25	54.78000 +0.42	55.23	54.24	54.24	3,321,509
22 Jan 25	54.36000 +1.14	54.39	53.47	53.47	3,520,434
21 Jan 25	53.22000 +1.92	53.32	51.50	51.68	4,425,282
17 Jan 25	51.30000 +0.24	51.63	51.05	51.05	3,070,750
16 Jan 25	51.06000 +0.54	51.35	50.51	50.63	4,517,401
15 Jan 25	50.52000 -0.72	52.03	50.40	51.87	3,195,211
14 Jan 25	51.24000 +0.73	51.64	50.85	51.11	1,825,682
13 Jan 25	50.51000 -0.18	50.81	50.06	50.49	2,505,338
10 Jan 25	50.69000 -1.54	51.89	50.57	51.55	3,036,604
08 Jan 25	52.23000 -0.03	52.36	51.11	52.05	3,262,818
07 Jan 25	52.26000 -1.27	53.83	52.02	53.57	3,853,742
06 Jan 25	53.53000 -1.28	54.67	52.59	54.67	3,265,747
03 Jan 25	54.81000 +0.46	54.98	54.48	54.54	1,457,622
02 Jan 25	54.35000 +0.00	55.08	54.17	54.75	1,457,055
31 Dec 24	54.35000 +0.25	54.56	53.99	54.28	1,646,519
30 Dec 24	54.10000 -0.59	54.41	53.56	54.01	877,049
27 Dec 24	54.69000 -0.41	55.03	53.97	54.90	908,192
26 Dec 24	55.10000 +0.03	55.29	54.66	54.80	1,134,191
24 Dec 24	55.07000 +0.69	55.10	54.29	54.36	811,118
23 Dec 24	54.38000 -0.26	54.70	54.08	54.44	1,385,013
20 Dec 24	54.64000 +1.08	54.82	52.89	53.03	6,716,963
19 Dec 24	53.56000 +0.02	54.26	52.97	54.14	2,935,075
18 Dec 24	53.54000 -1.96	55.79	53.22	55.70	3,282,163
17 Dec 24	55.50000 +0.71	55.96	54.19	54.72	3,778,264
16 Dec 24	54.79000 +0.38	55.50	53.82	54.58	3,827,107
13 Dec 24	54.41000 -2.01	56.62	54.26	56.39	3,877,830
12 Dec 24	56.42000 +0.13	57.07	56.37	56.50	3,961,248
11 Dec 24	56.29000 -0.64	57.71	56.21	57.22	4,642,350
10 Dec 24	56.93000 -0.49	58.21	56.93	57.40	2,053,850
09 Dec 24	57.42000 -0.89	58.69	57.37	58.45	2,096,253
06 Dec 24	58.31000 -0.32	59.09	58.24	58.98	2,730,804
05 Dec 24	58.63000 -0.97	59.50	58.31	59.28	2,640,102
04 Dec 24	59.60000 +2.32	59.80	57.35	57.50	4,268,711
03 Dec 24	57.28000 +0.92	57.39	55.85	55.88	2,738,556
02 Dec 24	56.36000 +0.17	56.86	56.06	56.13	2,542,007
29 Nov 24	56.19000 +0.73	56.37	55.50	55.83	1,606,146
27 Nov 24	55.46000 -0.16	55.95	54.72	55.61	2,804,124
26 Nov 24	55.62000 +0.26	55.65	54.80	55.20	2,192,232
25 Nov 24	55.36000 -0.10	56.23	54.85	55.75	8,644,490
22 Nov 24	55.46000 +2.99	55.82	52.91	52.91	4,662,168
21 Nov 24	52.47000 +1.38	52.71	51.19	51.73	4,711,185
20 Nov 24	51.09000 -0.49	51.92	50.09	51.53	3,884,065
19 Nov 24	51.58000 -0.84	52.25	51.36	52.02	3,627,517
18 Nov 24	52.42000 +0.07	52.58	51.42	52.35	3,752,135
15 Nov 24	52.35000 -1.52	53.89	52.06	53.67	3,148,127
14 Nov 24	53.87000 +0.23	54.42	53.20	53.67	3,017,342
13 Nov 24	53.64000 +0.18	54.27	53.09	53.42	4,220,614
12 Nov 24	53.46000 -0.02	54.40	53.02	53.51	4,506,688
11 Nov 24	53.48000 +0.59	53.86	53.03	53.51	3,394,587
08 Nov 24	52.89000 -1.43	54.55	52.48	54.25	5,098,574
07 Nov 24	54.32000 -2.17	57.39	52.01	52.01	7,082,946
06 Nov 24	56.49000 +1.72	57.00	55.76	56.46	5,255,175
05 Nov 24	54.77000 +0.21	55.03	53.80	54.64	2,630,661
04 Nov 24	54.56000 +0.49	54.92	53.63	54.15	2,316,706
01 Nov 24	54.07000 +0.27	54.58	53.52	54.03	2,179,875
31 Oct 24	53.80000 -1.26	54.97	53.73	54.85	2,106,892
30 Oct 24	55.06000 -0.03	55.72	54.94	55.00	1,620,568
29 Oct 24	55.09000 +0.90	55.22	54.02	54.28	1,923,487
28 Oct 24	54.19000 +0.12	54.51	54.03	54.14	1,358,973
25 Oct 24	54.07000 -0.06	54.83	53.98	54.20	1,142,929
24 Oct 24	54.13000 +0.88	54.17	53.54	53.77	1,776,679
23 Oct 24	53.25000 -0.31	53.71	52.96	53.62	1,853,760
22 Oct 24	53.56000 -0.82	54.29	53.49	54.29	1,570,939
21 Oct 24	54.38000 -0.48	55.24	53.94	54.67	2,027,023
18 Oct 24	54.86000 +0.86	55.10	54.09	54.15	2,694,729
17 Oct 24	54.00000 +0.30	54.24	53.60	54.05	1,495,283
16 Oct 24	53.70000 +0.02	53.86	53.10	53.54	1,888,819
15 Oct 24	53.68000 -0.93	54.67	53.56	54.55	2,746,300
14 Oct 24	54.61000 -0.52	55.49	53.96	55.49	1,618,636
11 Oct 24	55.13000 +0.38	55.25	54.48	54.77	2,204,414
10 Oct 24	54.75000 +0.77	54.83	53.58	53.63	1,940,401
09 Oct 24	53.98000 +0.72	54.01	53.30	53.30	1,717,514
08 Oct 24	53.26000 -0.14	53.78	52.97	53.45	2,118,550
07 Oct 24	53.40000 -0.43	54.70	53.30	54.50	2,881,212
04 Oct 24	53.83000 +1.06	53.85	53.04	53.54	1,592,707
03 Oct 24	52.77000 +0.40	52.96	51.99	52.18	1,633,768
02 Oct 24	52.37000 +0.25	52.65	51.75	52.06	1,698,598
01 Oct 24	52.12000 -1.35	53.66	52.06	53.66	2,306,523
30 Sep 24	53.47000 +0.48	53.56	52.92	52.98	2,034,132
27 Sep 24	52.99000 +0.41	53.35	52.66	52.87	2,456,553
26 Sep 24	52.58000 +0.10	52.87	52.17	52.84	1,974,193
25 Sep 24	52.48000 -0.01	52.59	51.88	52.41	1,714,716
24 Sep 24	52.49000 +0.48	52.82	51.70	52.20	2,453,714
23 Sep 24	52.01000 +0.66	52.15	51.37	52.01	1,864,094
20 Sep 24	51.35000 -0.85	52.04	51.24	52.04	16,046,263
19 Sep 24	52.20000 +0.37	52.69	51.72	52.50	2,592,759
18 Sep 24	51.83000 -0.26	52.50	51.65	52.00	3,540,794
17 Sep 24	52.09000 +0.54	52.30	51.66	51.66	4,661,466
16 Sep 24	51.55000 +0.81	51.90	50.87	50.90	5,462,861
13 Sep 24	50.74000 +0.16	51.40	50.45	50.71	2,795,171
12 Sep 24	50.58000 -0.10	51.20	50.33	50.80	2,117,037
11 Sep 24	50.68000 -0.01	50.72	49.63	50.38	2,136,881
10 Sep 24	50.69000 -0.21	51.17	50.06	51.06	2,330,466
09 Sep 24	50.90000 +0.72	51.45	50.26	50.45	3,535,704
06 Sep 24	50.18000 +0.91	50.35	49.10	49.44	4,202,666
05 Sep 24	49.27000 -0.12	49.76	48.94	49.11	1,961,975
04 Sep 24	49.39000 -0.32	49.77	48.93	49.12	1,249,967
03 Sep 24	49.71000 -0.91	50.95	49.37	50.35	1,722,698
30 Aug 24	50.62000 +0.32	50.67	50.02	50.41	3,775,392
29 Aug 24	50.30000 +0.57	50.64	50.00	50.14	1,682,861
28 Aug 24	49.73000 -0.14	49.94	49.24	49.85	1,803,589
27 Aug 24	49.87000 -0.39	50.18	49.55	49.87	1,079,638
26 Aug 24	50.26000 +0.02	50.68	50.14	50.36	1,332,771
23 Aug 24	50.24000 +0.09	50.81	49.92	50.49	1,622,289
22 Aug 24	50.15000 -0.38	51.28	50.02	50.67	2,180,804
21 Aug 24	50.53000 +0.64	50.54	49.84	50.00	2,587,596
20 Aug 24	49.89000 -0.04	50.45	49.67	50.00	2,294,487
19 Aug 24	49.93000 +0.35	50.10	49.37	49.58	2,148,254
16 Aug 24	49.58000 +0.65	49.63	48.81	48.95	3,106,239
15 Aug 24	48.93000 +1.05	49.26	47.70	48.45	2,859,699
14 Aug 24	47.88000 +0.48	47.91	47.33	47.52	3,370,080
13 Aug 24	47.40000 +0.41	47.84	47.16	47.16	3,193,065
12 Aug 24	46.99000 -0.72	48.15	46.92	47.83	4,580,513
09 Aug 24	47.71000 +0.41	48.00	46.88	47.51	3,080,590
08 Aug 24	47.30000 +0.86	47.74	46.30	46.48	6,966,268
07 Aug 24	46.44000 +5.95	47.32	44.85	45.01	8,716,459
06 Aug 24	40.49000 -0.59	41.65	40.38	41.55	5,495,891
05 Aug 24	41.08000 -0.21	41.33	39.42	39.49	4,594,713
02 Aug 24	41.29000 -1.15	41.65	40.52	41.51	4,004,347
01 Aug 24	42.44000 -1.48	44.15	42.07	43.97	2,608,757
31 Jul 24	43.92000 -0.89	45.17	43.62	45.09	3,649,042
30 Jul 24	44.81000 +0.39	44.83	44.25	44.53	2,032,226
29 Jul 24	44.42000 +0.12	45.01	44.00	44.34	1,716,810
26 Jul 24	44.30000 +0.57	44.43	43.73	43.93	2,049,231
25 Jul 24	43.73000 +0.87	44.54	42.95	43.18	2,045,297
24 Jul 24	42.86000 -1.23	43.92	42.85	43.80	1,881,601
23 Jul 24	44.09000 -0.06	44.84	44.02	44.30	2,170,681
22 Jul 24	44.15000 +0.13	44.36	43.83	44.16	2,210,449
19 Jul 24	44.02000 +0.53	44.15	43.34	43.53	2,986,778
18 Jul 24	43.49000 +0.17	43.66	42.76	43.32	2,526,961
17 Jul 24	43.32000 -0.78	43.66	42.77	43.62	2,146,001
16 Jul 24	44.10000 +0.09	44.69	43.85	44.15	1,784,730
15 Jul 24	44.01000 -0.08	44.56	43.85	44.22	1,550,088
12 Jul 24	44.09000 +0.23	44.26	43.73	43.95	2,090,115
11 Jul 24	43.86000 +0.91	44.27	43.21	43.33	2,183,115
10 Jul 24	42.95000 -0.23	43.28	42.31	43.20	1,850,257
09 Jul 24	43.18000 -2.11	45.26	43.18	45.18	2,908,109
08 Jul 24	45.29000 +0.60	45.46	44.46	44.89	1,853,115
05 Jul 24	44.69000 -0.19	45.07	44.41	44.88	1,570,691
03 Jul 24	44.88000 -0.59	45.79	44.83	45.59	1,408,454
02 Jul 24	45.47000 +0.40	45.74	45.00	45.17	2,551,881
01 Jul 24	45.07000 +0.33	45.15	44.27	44.75	2,469,801
28 Jun 24	44.74000 +0.73	44.99	44.28	44.39	5,593,563
27 Jun 24	44.01000 +0.26	44.70	43.00	43.00	5,967,732
26 Jun 24	43.75000 +0.31	44.07	42.94	43.00	3,687,664
25 Jun 24	43.44000 -0.41	43.97	43.29	43.95	2,373,562
24 Jun 24	43.85000 -0.53	44.47	43.79	44.21	2,961,353
21 Jun 24	44.38000 +0.84	44.42	43.27	43.47	6,834,054
20 Jun 24	43.54000 +0.28	43.87	43.02	43.29	4,238,264
18 Jun 24	43.26000 -2.15	45.24	43.15	45.09	4,582,562
17 Jun 24	45.41000 -0.50	46.08	45.26	45.68	3,075,907
14 Jun 24	45.91000 -0.66	46.79	45.63	46.65	1,960,422
13 Jun 24	46.57000 -0.47	47.01	46.22	46.68	5,593,984
12 Jun 24	47.04000 +0.25	47.87	46.72	47.02	2,854,785
11 Jun 24	46.79000 +0.26	46.82	45.92	46.46	3,532,459
10 Jun 24	46.53000 +0.35	46.75	45.72	45.77	3,188,387
07 Jun 24	46.18000 -0.84	47.01	46.11	46.92	4,305,480
06 Jun 24	47.02000 +0.34	47.39	46.40	46.64	5,114,022
05 Jun 24	46.68000 +0.80	47.40	46.21	47.35	4,896,102
04 Jun 24	45.88000 +0.41	46.37	45.50	45.60	3,774,688
03 Jun 24	45.47000 -0.26	46.55	45.27	46.01	4,701,398
31 May 24	45.73000 +0.37	45.89	44.74	45.30	4,742,514
30 May 24	45.36000 -0.86	46.12	45.22	45.76	3,432,995
29 May 24	46.22000 +0.17	46.33	45.26	45.26	2,856,053
28 May 24	46.05000 -0.88	46.89	45.89	46.65	2,740,964
24 May 24	46.93000 -0.67	47.71	46.83	47.49	2,500,187
23 May 24	47.60000 -0.16	48.22	47.39	47.97	3,022,445
22 May 24	47.76000 -0.53	48.38	47.53	48.12	2,125,415
21 May 24	48.29000 -0.07	48.42	47.58	48.25	1,800,928
20 May 24	48.36000 +0.26	48.41	47.44	47.92	2,746,384
17 May 24	48.10000 -0.37	49.01	47.70	48.23	3,998,140
16 May 24	48.47000 +0.72	49.75	47.90	49.65	9,970,610
15 May 24	47.75000 +1.32	49.67	45.90	49.45	9,851,528
14 May 24	46.43000 +0.51	46.46	45.65	45.70	5,003,943
13 May 24	45.92000 -0.29	46.72	45.91	46.44	3,077,649
10 May 24	46.21000 -0.21	46.79	46.05	46.65	1,911,545
09 May 24	46.42000 +0.35	46.61	45.96	46.01	2,187,463
08 May 24	46.07000 -0.69	46.60	45.80	46.44	2,022,987
07 May 24	46.76000 -0.44	47.38	46.00	46.48	3,445,705
06 May 24	47.20000 +1.41	47.27	45.95	46.10	2,406,567
03 May 24	45.79000 -0.05	46.46	45.44	46.34	8,769,237
02 May 24	45.84000 +0.26	46.00	45.13	45.96	6,628,215
01 May 24	45.58000 +0.27	46.38	44.79	45.68	1,992,856
30 Apr 24	45.31000 -1.20	46.48	45.30	46.05	2,248,405
29 Apr 24	46.51000 -0.59	47.38	46.31	47.26	1,438,442
26 Apr 24	47.10000 +0.50	47.65	47.02	47.36	1,924,285
25 Apr 24	46.60000 -0.14	46.82	45.76	46.04	2,481,446
24 Apr 24	46.74000 +0.49	46.82	45.78	46.21	1,833,207
23 Apr 24	46.25000 +0.71	46.83	45.64	45.73	6,346,183
22 Apr 24	45.54000 +0.14	45.84	45.12	45.73	1,587,087
19 Apr 24	45.40000 -0.86	46.14	45.17	45.89	3,046,195
18 Apr 24	46.26000 +1.83	46.75	45.50	46.14	5,318,370
17 Apr 24	44.43000 -0.09	45.23	44.42	44.60	3,285,172
16 Apr 24	44.52000 -0.42	44.84	43.97	44.82	2,182,163
15 Apr 24	44.94000 -0.91	46.24	44.87	45.91	2,972,388
12 Apr 24	45.85000 -1.68	47.15	45.83	47.00	1,829,626
11 Apr 24	47.53000 +0.08	48.06	47.40	47.88	2,240,448
10 Apr 24	47.45000 -0.28	47.69	46.98	47.00	3,095,208
09 Apr 24	47.73000 +0.64	47.73	46.97	47.39	3,901,599
08 Apr 24	47.09000 +1.11	47.43	45.96	46.21	4,496,380
05 Apr 24	45.98000 +0.01	46.52	45.60	45.74	2,842,904
04 Apr 24	45.97000 +0.96	47.12	45.49	45.50	4,418,826
03 Apr 24	45.01000 -0.44	45.77	44.87	45.22	2,667,359
02 Apr 24	45.45000 -0.29	45.50	44.92	45.11	2,325,407
01 Apr 24	45.74000 -0.70	46.29	45.31	45.78	2,499,040
28 Mar 24	46.44000 +0.50	46.86	46.03	46.08	2,934,691
27 Mar 24	45.94000 -0.07	46.65	45.83	46.48	2,551,153
26 Mar 24	46.01000 -0.15	46.64	45.72	46.38	3,096,389
25 Mar 24	46.16000 -0.17	46.48	45.90	46.05	2,211,522
22 Mar 24	46.33000 -0.11	46.69	45.95	46.45	2,362,232
21 Mar 24	46.44000 -0.24	47.40	46.26	47.20	2,931,353
20 Mar 24	46.68000 +0.19	46.87	45.83	46.66	2,240,470
19 Mar 24	46.49000 +0.97	46.90	45.17	45.25	3,838,277
18 Mar 24	45.52000 -0.09	46.46	45.48	46.22	3,492,779
15 Mar 24	45.61000 -1.29	46.73	45.45	46.69	7,711,997
14 Mar 24	46.90000 +0.20	46.92	45.80	46.69	5,314,101
13 Mar 24	46.70000 -0.27	47.09	46.37	46.93	3,449,099
12 Mar 24	46.97000 +0.75	47.26	46.09	46.60	5,227,603
11 Mar 24	46.22000 -0.58	46.92	46.08	46.33	4,053,965
08 Mar 24	46.80000 -0.05	47.22	46.45	47.00	4,259,552
07 Mar 24	46.85000 +0.53	47.38	46.40	46.75	10,611,309
06 Mar 24	46.32000 -0.87	48.02	46.30	47.99	4,421,792
05 Mar 24	47.19000 -1.71	48.50	46.93	48.26	4,178,306
04 Mar 24	48.90000 -0.15	49.40	48.70	49.32	3,527,706
01 Mar 24	49.05000 -0.50	49.49	48.86	49.38	3,427,988
29 Feb 24	49.55000 +0.14	49.80	49.07	49.49	4,969,719
28 Feb 24	49.41000 +0.44	49.73	48.72	48.87	3,943,933
27 Feb 24	48.97000 -0.56	50.10	48.67	49.78	5,288,776
26 Feb 24	49.53000 -0.48	50.78	49.50	50.25	3,794,337
23 Feb 24	50.01000 +0.45	50.43	49.68	49.78	3,680,112
22 Feb 24	49.56000 +0.02	50.91	49.45	50.63	5,986,844
21 Feb 24	49.54000 -0.72	49.98	49.07	49.83	2,561,941
20 Feb 24	50.26000 -0.83	50.85	49.92	50.69	4,038,087
16 Feb 24	51.09000 -1.00	52.74	51.07	52.40	3,889,450
15 Feb 24	52.09000 -0.67	53.04	51.58	53.04	5,417,367
14 Feb 24	52.76000 +0.70	53.20	52.24	52.50	4,063,793
13 Feb 24	52.06000 -0.36	52.49	50.53	50.70	5,536,108
12 Feb 24	52.42000 -1.38	53.52	52.38	53.00	7,100,304
09 Feb 24	53.80000 -2.27	57.33	53.22	56.62	5,311,924
08 Feb 24	56.07000 -4.58	57.12	54.13	54.49	12,025,321
07 Feb 24	60.65000 +1.07	61.00	59.58	59.90	3,110,949
06 Feb 24	59.58000 -0.45	60.76	58.86	60.55	2,060,414
05 Feb 24	60.03000 -0.67	61.41	58.91	61.23	2,648,652
02 Feb 24	60.70000 +2.40	61.33	58.99	59.04	3,990,474
01 Feb 24	58.30000 +1.30	58.53	57.36	57.36	1,937,265
31 Jan 24	57.00000 -2.35	58.61	56.96	58.47	2,242,255
30 Jan 24	59.35000 -0.48	59.96	59.23	59.90	2,073,407
29 Jan 24	59.83000 +1.57	59.84	58.53	58.53	2,784,045
26 Jan 24	58.26000 +0.07	58.50	57.62	58.04	1,261,743
25 Jan 24	58.19000 -0.46	59.01	57.86	58.94	1,976,683
24 Jan 24	58.65000 +0.41	59.38	58.38	58.78	2,850,088
23 Jan 24	58.24000 -0.05	58.50	57.90	58.29	1,572,813
22 Jan 24	58.29000 +0.39	59.18	58.01	58.70	2,045,771
19 Jan 24	57.90000 +0.85	57.94	56.94	57.38	2,597,800
18 Jan 24	57.05000 +1.38	57.11	55.81	56.47	2,221,281
17 Jan 24	55.67000 -0.11	55.68	54.12	55.25	1,592,878
16 Jan 24	55.78000 -0.47	56.82	55.39	56.18	1,569,470
12 Jan 24	56.25000 -0.10	56.90	56.09	56.49	1,895,387
11 Jan 24	56.35000 +1.48	56.36	54.78	55.10	2,759,450
10 Jan 24	54.87000 +1.07	54.98	53.59	54.08	1,669,954
09 Jan 24	53.80000 +0.05	54.07	53.24	53.40	1,475,109
08 Jan 24	53.75000 +2.00	53.77	52.33	52.33	1,928,028
05 Jan 24	51.75000 +0.09	52.48	51.41	51.98	2,894,695
04 Jan 24	51.66000 +0.02	51.94	51.04	51.50	2,378,240
03 Jan 24	51.64000 -1.16	52.30	51.49	52.24	2,273,369
02 Jan 24	52.80000 -1.89	54.11	52.11	54.11	2,138,570
29 Dec 23	54.69000 -0.68	55.41	54.57	55.25	1,248,530
28 Dec 23	55.37000 -0.02	55.60	55.12	55.42	1,050,690
27 Dec 23	55.39000 -0.46	56.11	55.33	55.90	882,192
26 Dec 23	55.85000 +0.48	55.89	55.18	55.41	1,895,362
22 Dec 23	55.37000 +0.14	55.67	54.87	55.33	1,378,408
21 Dec 23	55.23000 +1.16	55.28	54.15	54.56	1,395,544
20 Dec 23	54.07000 -1.11	54.86	53.99	54.71	2,081,786
19 Dec 23	55.18000 -0.35	56.18	54.95	55.77	2,025,197
18 Dec 23	55.53000 +0.91	55.57	54.34	54.55	2,803,441
15 Dec 23	54.62000 -0.01	54.89	54.14	54.70	3,523,200
14 Dec 23	54.63000 -0.02	55.45	53.59	54.69	3,162,968
13 Dec 23	54.65000 -0.09	55.16	53.85	54.98	2,744,930
12 Dec 23	54.74000 +0.22	55.15	54.06	54.48	2,181,579
11 Dec 23	54.52000 +0.39	54.83	53.71	53.93	1,772,372
08 Dec 23	54.13000 +0.19	54.17	53.45	53.59	2,036,343
07 Dec 23	53.94000 -0.25	54.32	53.69	53.91	1,894,843
06 Dec 23	54.19000 -0.27	54.93	54.17	54.45	1,952,224
05 Dec 23	54.46000 -0.27	54.71	53.86	54.41	1,223,564
04 Dec 23	54.73000 -0.09	55.18	54.18	54.47	2,861,041
01 Dec 23	54.82000 +1.27	54.86	53.25	53.46	2,971,847
30 Nov 23	53.55000 +0.12	54.02	52.81	53.63	2,346,938
29 Nov 23	53.43000 +1.18	53.83	52.78	53.00	3,002,146
28 Nov 23	52.25000 +0.20	52.54	51.88	52.00	1,635,507
27 Nov 23	52.05000 -0.16	52.31	51.72	51.99	1,766,905
24 Nov 23	52.21000 +0.29	52.38	51.61	51.71	516,638
22 Nov 23	51.92000 -0.34	52.78	51.92	52.45	2,077,154
21 Nov 23	52.26000 +0.50	52.28	51.01	51.21	2,214,717
20 Nov 23	51.76000 +0.56	52.09	50.75	50.87	2,228,800
17 Nov 23	51.20000 +0.12	51.59	50.87	50.96	2,119,394
16 Nov 23	51.08000 +0.12	51.11	50.33	51.00	3,679,969
15 Nov 23	50.96000 -1.58	51.60	50.56	50.80	6,783,413
14 Nov 23	52.54000 +1.14	52.60	51.89	52.32	2,991,217
13 Nov 23	51.40000 +0.89	51.53	50.29	50.55	2,532,189
10 Nov 23	50.51000 +1.16	50.81	49.34	49.52	3,449,946
09 Nov 23	49.35000 +0.00	50.24	48.48	48.93	3,610,198
08 Nov 23	49.35000 +0.58	49.61	48.74	49.00	3,387,580
07 Nov 23	48.77000 +1.49	49.43	47.32	47.53	8,142,492
06 Nov 23	47.28000 -0.38	48.00	46.93	47.85	2,149,459
03 Nov 23	47.66000 +2.08	48.56	46.25	46.25	2,870,541
02 Nov 23	45.58000 +1.18	48.70	44.24	48.01	4,493,787
01 Nov 23	44.40000 -0.31	44.93	43.67	44.56	4,427,070
31 Oct 23	44.71000 +0.74	45.10	43.79	43.98	1,456,142
30 Oct 23	43.97000 +0.20	44.56	43.53	43.99	2,101,943
27 Oct 23	43.77000 -0.33	44.44	43.29	44.15	1,707,677
26 Oct 23	44.10000 -0.48	45.33	43.68	44.74	2,877,793
25 Oct 23	44.58000 -2.79	47.10	44.56	46.95	2,449,363
24 Oct 23	47.37000 +0.97	47.53	46.74	47.08	1,618,095
23 Oct 23	46.40000 +0.08	47.03	45.90	46.52	1,619,207
20 Oct 23	46.32000 -1.28	47.56	45.83	47.32	1,278,326
19 Oct 23	47.60000 -0.21	48.35	47.36	48.00	1,205,648
18 Oct 23	47.81000 -0.92	48.54	47.78	48.43	1,075,656
17 Oct 23	48.73000 +0.40	49.38	47.73	47.90	1,940,663
16 Oct 23	48.33000 +1.24	48.74	47.17	47.25	1,506,701
13 Oct 23	47.09000 -0.66	47.92	46.78	47.72	1,061,579
12 Oct 23	47.75000 -0.43	49.90	47.40	49.67	1,719,849
11 Oct 23	48.18000 -0.47	48.89	47.86	48.87	1,485,799
10 Oct 23	48.65000 +0.25	49.24	48.29	48.43	1,400,680
09 Oct 23	48.40000 +0.07	48.72	47.52	47.70	947,870
06 Oct 23	48.33000 +1.31	48.70	46.64	46.75	1,473,401
05 Oct 23	47.02000 +0.34	47.12	45.98	46.54	1,517,412
04 Oct 23	46.68000 +0.90	46.80	45.80	45.81	1,848,013
03 Oct 23	45.78000 -1.15	46.57	45.44	46.36	1,518,065
02 Oct 23	46.93000 +0.20	47.43	46.60	46.68	1,150,105
29 Sep 23	46.73000 +0.05	47.64	46.58	47.34	2,006,448
28 Sep 23	46.68000 +0.47	47.13	45.69	45.93	1,327,105
27 Sep 23	46.21000 +0.62	46.40	45.53	45.85	1,351,547
26 Sep 23	45.59000 -1.49	47.00	45.46	46.81	1,790,143
25 Sep 23	47.08000 +0.42	47.22	46.48	46.82	2,226,327
22 Sep 23	46.66000 +0.24	47.02	46.18	46.76	2,172,683
21 Sep 23	46.42000 +0.17	47.08	46.34	46.53	2,871,128
20 Sep 23	46.25000 -1.15	47.47	46.15	47.28	3,377,626
19 Sep 23	47.40000 +0.49	47.55	46.53	46.92	2,502,680
18 Sep 23	46.91000 +0.49	47.30	46.17	46.21	2,235,942
15 Sep 23	46.42000 -0.72	47.10	45.86	46.87	8,814,235
14 Sep 23	47.14000 -0.53	47.85	47.00	47.78	3,123,166
13 Sep 23	47.67000 +0.17	48.25	47.43	47.55	2,200,315
12 Sep 23	47.50000 -1.00	48.48	47.48	47.86	1,700,275
11 Sep 23	48.50000 +1.14	48.53	47.43	47.62	1,872,594
08 Sep 23	47.36000 -0.99	48.69	47.34	48.44	1,469,996
07 Sep 23	48.35000 +0.19	48.37	47.39	47.65	1,694,929
06 Sep 23	48.16000 +0.34	48.32	47.06	47.10	1,489,035
05 Sep 23	47.82000 -0.37	48.08	47.24	47.63	1,508,511
01 Sep 23	48.19000 -0.01	48.96	47.91	48.71	1,415,741
31 Aug 23	48.20000 +0.34	48.78	47.86	48.10	3,308,771
30 Aug 23	47.86000 +0.53	48.09	47.35	47.39	1,570,724
29 Aug 23	47.33000 +0.54	47.51	46.23	46.56	1,656,049
28 Aug 23	46.79000 +0.10	47.09	46.58	46.80	1,211,782
25 Aug 23	46.69000 +1.00	47.16	45.75	45.75	1,887,563
24 Aug 23	45.69000 -0.94	47.23	45.68	46.97	2,369,326
23 Aug 23	46.63000 +0.49	47.17	46.01	46.37	2,016,241
22 Aug 23	46.14000 -0.23	46.92	46.04	46.79	1,399,114
21 Aug 23	46.37000 -0.05	47.06	46.02	46.78	1,838,979
18 Aug 23	46.42000 +0.76	46.79	45.31	45.36	1,745,912
17 Aug 23	45.66000 -0.41	46.40	45.42	46.05	1,769,271
16 Aug 23	46.07000 +0.46	46.43	45.40	45.49	1,870,056
15 Aug 23	45.61000 -0.69	46.15	45.47	45.96	2,399,437
14 Aug 23	46.30000 +0.37	46.50	45.27	45.76	1,711,327
11 Aug 23	45.93000 -0.25	46.42	45.61	45.93	2,789,195
10 Aug 23	46.18000 -0.14	46.92	46.00	46.73	3,040,976
09 Aug 23	46.32000 -0.88	47.45	46.17	47.37	2,117,432
08 Aug 23	47.20000 -1.08	47.72	46.46	47.48	2,569,180
07 Aug 23	48.28000 +1.02	48.70	47.28	47.38	2,097,045
04 Aug 23	47.26000 -0.48	48.35	47.16	48.12	3,446,737
03 Aug 23	47.74000 -0.11	48.38	46.98	47.76	4,388,664
02 Aug 23	47.85000 -7.34	50.42	47.13	48.63	13,097,393
01 Aug 23	55.19000 +0.50	55.56	53.80	54.50	4,049,398
31 Jul 23	54.69000 +0.66	55.32	54.51	54.61	2,304,208
28 Jul 23	54.03000 -0.13	55.08	53.39	54.75	2,541,011
27 Jul 23	54.16000 +0.47	54.71	53.54	54.59	3,764,217
26 Jul 23	53.69000 +0.12	53.97	52.66	53.39	2,107,028
25 Jul 23	53.57000 +1.49	53.80	52.29	52.66	2,450,678
24 Jul 23	52.08000 -0.24	52.48	51.44	52.45	1,786,454
21 Jul 23	52.32000 -0.44	53.46	52.15	53.33	1,911,512
20 Jul 23	52.76000 -1.34	54.08	52.66	53.49	2,613,651
19 Jul 23	54.10000 -0.47	55.75	53.51	55.51	2,769,449
18 Jul 23	54.57000 -0.41	54.90	53.85	54.85	2,690,235
17 Jul 23	54.98000 +0.36	55.29	54.30	54.46	1,633,020
14 Jul 23	54.62000 -0.28	55.30	54.42	55.00	1,070,292
13 Jul 23	54.90000 +0.79	55.29	54.45	54.55	2,575,285
12 Jul 23	54.11000 -0.86	55.87	54.06	55.64	2,310,059
11 Jul 23	54.97000 +2.20	55.15	53.00	53.12	4,664,035
10 Jul 23	52.77000 +1.63	52.80	50.51	50.86	2,333,870
07 Jul 23	51.14000 -0.17	52.76	51.12	51.26	3,827,679
06 Jul 23	51.31000 -0.10	51.39	50.30	51.00	1,732,382
05 Jul 23	51.41000 +0.09	51.56	50.72	50.92	1,725,595
03 Jul 23	51.32000 -0.15	51.76	50.91	51.55	925,430
30 Jun 23	51.47000 +0.48	51.83	51.08	51.44	1,754,826
29 Jun 23	50.99000 -0.21	51.71	50.70	51.49	1,363,184
28 Jun 23	51.20000 +0.71	52.31	50.47	50.51	3,452,523
27 Jun 23	50.49000 +0.47	50.80	49.88	50.46	1,439,780
26 Jun 23	50.02000 -0.56	50.91	49.89	50.37	2,007,174
23 Jun 23	50.58000 -0.44	51.18	50.32	50.60	2,391,060
22 Jun 23	51.02000 +0.22	51.40	50.25	50.59	2,203,744
21 Jun 23	50.80000 -0.20	51.09	50.19	51.02	3,278,935
20 Jun 23	51.00000 -0.21	51.49	50.38	50.71	2,395,503
16 Jun 23	51.21000 -1.14	52.85	51.05	52.73	3,588,578
15 Jun 23	52.35000 +0.53	52.75	51.44	51.50	3,129,151
14 Jun 23	51.82000 +0.25	51.86	50.89	51.31	2,740,868
13 Jun 23	51.57000 -0.17	52.00	51.23	51.98	3,210,660
12 Jun 23	51.74000 +0.78	51.79	50.62	51.31	2,867,330
09 Jun 23	50.96000 +0.26	51.99	50.47	51.26	2,640,395
08 Jun 23	50.70000 +0.10	51.29	50.03	50.60	3,600,646
07 Jun 23	50.60000 -2.06	51.97	49.99	51.75	10,385,681
06 Jun 23	52.66000 -0.14	52.94	50.08	50.10	3,437,760
05 Jun 23	52.80000 +0.18	52.99	51.58	52.12	2,203,473
02 Jun 23	52.62000 +0.98	52.97	51.83	52.00	3,605,651
01 Jun 23	51.64000 +0.65	51.83	49.85	50.53	3,001,307
31 May 23	50.99000 +0.53	51.08	49.80	50.30	3,560,760
30 May 23	50.46000 +0.76	51.25	49.68	51.00	2,933,523
26 May 23	49.70000 +0.76	50.24	48.81	49.30	2,912,181
25 May 23	48.94000 -0.21	50.47	48.62	50.16	2,881,311
24 May 23	49.15000 +0.21	49.48	48.21	48.57	2,077,466
23 May 23	48.94000 -0.23	50.49	48.77	49.04	4,102,419
22 May 23	49.17000 +0.14	49.60	48.64	48.80	4,415,806
19 May 23	49.03000 -0.15	49.44	48.60	49.20	2,714,142
18 May 23	49.18000 +2.11	49.78	47.75	48.25	8,106,006
17 May 23	47.07000 +0.26	47.92	44.60	45.98	6,848,880
16 May 23	46.81000 +0.22	46.91	45.77	46.62	5,472,696
15 May 23	46.59000 +0.01	46.88	46.13	46.56	4,094,429
12 May 23	46.58000 -0.38	46.85	45.79	46.65	2,968,392
11 May 23	46.96000 +0.70	47.03	45.88	46.37	3,866,406
10 May 23	46.26000 +1.97	46.30	44.71	44.86	3,798,416
09 May 23	44.29000 +0.33	44.44	43.78	43.78	1,810,743
08 May 23	43.96000 +0.00	44.45	43.35	44.03	2,004,243
05 May 23	43.96000 +0.31	44.64	43.85	44.00	2,907,813
04 May 23	43.65000 +1.29	43.98	42.50	42.77	3,263,975
03 May 23	42.36000 +1.04	42.90	40.57	40.84	2,949,210
02 May 23	41.32000 -1.07	42.33	41.06	41.92	2,112,440
01 May 23	42.39000 +0.11	42.47	41.83	42.00	1,806,879
28 Apr 23	42.28000 -0.16	42.33	41.40	41.80	1,771,605
27 Apr 23	42.44000 +0.64	42.51	41.65	42.33	1,890,175
26 Apr 23	41.80000 +0.96	42.19	41.27	41.33	1,679,006
25 Apr 23	40.84000 -1.91	42.41	40.43	42.04	4,199,223
24 Apr 23	42.75000 +0.10	43.08	42.18	42.70	2,319,086
21 Apr 23	42.65000 +0.40	42.81	42.31	42.45	1,172,862
20 Apr 23	42.25000 -0.64	42.57	42.08	42.27	1,295,270
19 Apr 23	42.89000 -0.50	43.31	42.74	42.96	1,577,375
18 Apr 23	43.39000 +0.74	43.42	42.82	43.11	2,517,731
17 Apr 23	42.65000 +0.37	42.69	42.17	42.37	1,171,528
14 Apr 23	42.28000 +0.07	42.64	41.51	41.93	2,139,918
13 Apr 23	42.21000 +0.96	42.24	41.40	41.64	1,425,720
12 Apr 23	41.25000 -0.26	42.37	41.16	42.07	1,475,592
11 Apr 23	41.51000 -0.15	41.76	40.86	41.32	2,743,028
10 Apr 23	41.66000 +0.36	41.90	40.40	40.69	1,663,840
06 Apr 23	41.30000 +0.23	41.39	40.27	40.76	923,025
05 Apr 23	41.07000 -1.12	42.04	40.28	41.93	2,574,067
04 Apr 23	42.19000 -0.06	42.80	41.79	42.66	2,502,499
03 Apr 23	42.25000 -0.05	42.41	41.67	41.92	2,064,846
31 Mar 23	42.30000 +1.84	42.69	40.51	40.60	2,547,965
30 Mar 23	40.46000 +0.04	40.97	40.20	40.97	1,911,964
29 Mar 23	40.42000 +1.21	40.42	39.37	39.56	1,907,398
28 Mar 23	39.21000 -0.18	39.48	39.05	39.13	1,304,849
27 Mar 23	39.39000 +0.26	39.65	38.96	39.33	2,119,485
24 Mar 23	39.13000 -0.28	39.30	38.63	39.17	1,453,323
23 Mar 23	39.41000 +1.25	39.95	38.88	39.15	2,094,760
22 Mar 23	38.16000 -1.08	39.22	38.07	39.08	2,333,259
21 Mar 23	39.24000 +0.87	39.38	38.35	38.59	1,481,608
20 Mar 23	38.37000 -0.39	38.67	37.76	38.60	1,743,792
17 Mar 23	38.76000 +0.07	39.28	38.13	38.80	2,680,432
16 Mar 23	38.69000 +0.34	39.25	37.78	38.10	2,297,293
15 Mar 23	38.35000 -0.76	38.79	38.12	38.37	2,341,476
14 Mar 23	39.11000 +0.75	39.65	38.65	39.22	1,687,022
13 Mar 23	38.36000 +0.03	39.10	37.21	37.87	2,338,912
10 Mar 23	38.33000 -2.17	40.25	38.15	40.25	4,429,765
09 Mar 23	40.50000 -1.73	42.45	40.46	42.09	1,445,131
08 Mar 23	42.23000 +0.10	42.34	41.76	42.08	1,452,588
07 Mar 23	42.13000 -0.52	42.90	42.01	42.66	1,268,124
06 Mar 23	42.65000 -0.71	43.62	42.63	43.39	2,426,100
03 Mar 23	43.36000 +1.20	43.65	42.44	42.52	2,155,342
02 Mar 23	42.16000 -0.03	42.49	41.54	41.92	2,498,901
01 Mar 23	42.19000 -0.34	42.68	42.02	42.48	1,719,740
28 Feb 23	42.53000 -0.50	43.70	42.33	43.10	3,800,381
27 Feb 23	43.03000 +0.09	44.14	42.68	43.25	5,854,192
24 Feb 23	42.94000 -0.44	43.01	42.27	42.43	3,353,389
23 Feb 23	43.38000 +0.32	43.87	42.64	43.64	1,695,777
22 Feb 23	43.06000 +0.56	43.41	42.49	43.00	2,165,985
21 Feb 23	42.50000 -0.21	43.15	41.90	41.96	1,905,228
17 Feb 23	42.71000 -1.06	43.48	42.42	43.37	2,489,879
16 Feb 23	43.77000 -0.53	44.65	43.33	43.49	2,545,834
15 Feb 23	44.30000 -0.07	45.07	44.13	44.17	3,270,591
14 Feb 23	44.37000 +0.84	44.58	42.89	43.40	3,343,652
13 Feb 23	43.53000 +0.18	44.03	43.23	43.68	3,879,728
10 Feb 23	43.35000 -0.76	43.99	43.02	43.51	3,723,202
09 Feb 23	44.11000 +0.02	45.19	43.77	44.41	8,444,079
08 Feb 23	44.09000 -3.88	45.14	43.71	44.95	11,791,821
07 Feb 23	47.97000 +1.64	48.00	45.54	46.33	2,351,711
06 Feb 23	46.33000 -0.88	47.74	46.13	46.89	3,276,975
03 Feb 23	47.21000 +0.89	47.29	44.95	44.95	4,889,904
02 Feb 23	46.32000 +1.78	47.01	45.44	45.65	7,243,913
01 Feb 23	44.54000 +6.11	45.00	42.19	43.21	9,765,858
31 Jan 23	38.43000 +0.40	38.47	37.71	37.83	2,997,305
30 Jan 23	38.03000 -0.21	38.44	37.80	37.80	2,038,593
27 Jan 23	38.24000 -0.14	38.95	38.04	38.04	2,411,274
26 Jan 23	38.38000 +1.49	38.42	37.21	37.66	1,429,438
25 Jan 23	36.89000 -0.09	36.92	35.39	36.19	1,968,783
24 Jan 23	36.98000 -1.04	38.38	36.87	38.22	1,440,296
23 Jan 23	38.02000 +0.99	38.06	36.89	37.27	1,712,524
20 Jan 23	37.03000 +1.01	37.05	35.99	36.09	1,796,931
19 Jan 23	36.02000 -1.21	37.40	36.00	36.92	1,428,802
18 Jan 23	37.23000 -0.32	38.42	36.90	37.98	2,206,722
17 Jan 23	37.55000 +0.54	37.91	36.52	36.91	2,272,900
13 Jan 23	37.01000 +0.37	37.02	35.98	36.16	1,583,013
12 Jan 23	36.64000 -0.64	37.46	35.90	37.44	2,400,199
11 Jan 23	37.28000 +0.59	37.47	36.70	37.24	1,205,342
10 Jan 23	36.69000 -0.20	36.75	35.67	35.80	1,878,631
09 Jan 23	36.89000 +0.64	37.96	36.35	36.60	2,718,429
06 Jan 23	36.25000 -0.51	37.20	35.81	37.20	1,969,593
05 Jan 23	36.76000 -1.83	38.17	36.60	38.17	2,147,809
04 Jan 23	38.59000 +0.24	38.92	38.03	38.92	1,188,041
03 Jan 23	38.35000 +0.05	39.64	38.02	39.33	1,181,888
30 Dec 22	38.30000 -0.17	38.73	37.67	37.67	974,988
29 Dec 22	38.47000 +1.25	38.57	37.26	37.42	972,263
28 Dec 22	37.22000 +0.03	37.85	36.94	36.94	881,077
27 Dec 22	37.19000 -0.09	37.45	36.15	37.02	835,113
23 Dec 22	37.28000 -0.05	37.38	36.51	37.02	725,595
22 Dec 22	37.33000 -1.34	38.21	36.73	38.12	1,172,142
21 Dec 22	38.67000 +0.86	39.02	37.11	37.96	1,803,069
20 Dec 22	37.81000 +0.64	38.00	36.75	36.75	2,017,662
19 Dec 22	37.17000 -1.53	38.70	36.98	38.55	2,873,674
16 Dec 22	38.70000 -0.64	39.75	38.43	39.35	2,741,810
15 Dec 22	39.34000 -1.47	40.18	39.29	39.70	1,896,832
14 Dec 22	40.81000 +1.11	41.15	39.60	39.70	3,514,805
13 Dec 22	39.70000 +1.41	40.70	38.75	39.75	2,273,169
12 Dec 22	38.29000 +1.33	38.49	37.12	37.21	1,163,550
09 Dec 22	36.96000 -0.51	37.70	36.79	37.26	1,178,015
08 Dec 22	37.47000 +1.38	37.83	35.65	36.38	1,603,948
07 Dec 22	36.09000 +0.08	37.02	35.46	36.02	2,754,474
06 Dec 22	36.01000 -1.55	37.65	35.50	37.56	2,031,210
05 Dec 22	37.56000 -1.50	38.98	36.85	38.74	1,718,764
02 Dec 22	39.06000 -0.35	39.40	38.54	38.66	1,095,064
01 Dec 22	39.41000 +0.66	40.10	38.79	38.93	1,782,414
30 Nov 22	38.75000 +2.36	38.83	35.89	35.96	2,603,070
29 Nov 22	36.39000 -0.39	37.01	36.35	36.79	1,046,059
28 Nov 22	36.78000 +0.07	37.08	36.33	36.41	1,497,739
25 Nov 22	36.71000 -0.17	36.96	36.30	36.41	490,826
23 Nov 22	36.88000 +0.55	37.53	36.22	36.44	1,172,682
22 Nov 22	36.33000 -0.48	36.93	35.60	36.93	1,421,054
21 Nov 22	36.81000 +0.22	37.04	35.96	36.09	1,654,117
18 Nov 22	36.59000 -0.14	37.50	36.09	37.50	2,181,277
17 Nov 22	36.73000 -0.85	37.09	36.11	36.50	1,738,588
16 Nov 22	37.58000 -1.01	38.29	37.02	37.69	1,807,305
15 Nov 22	38.59000 +1.19	39.07	38.02	38.75	1,635,485
14 Nov 22	37.40000 -0.89	38.09	36.65	37.96	1,603,981
11 Nov 22	38.29000 +1.54	38.55	36.71	36.93	2,931,591
10 Nov 22	36.75000 +2.62	39.92	36.37	39.28	4,606,193
09 Nov 22	34.13000 -1.23	35.25	33.78	35.06	2,910,875
08 Nov 22	35.36000 +2.77	36.21	33.35	34.14	3,047,229
14 Oct 22	32.59000 -1.31	34.63	32.40	34.32	3,002,981
13 Oct 22	33.90000 -0.35	34.35	32.09	32.87	2,038,545
12 Oct 22	34.25000 +0.00	34.50	33.55	34.12	3,002,023
11 Oct 22	34.25000 -0.44	34.98	33.08	34.65	2,469,227
10 Oct 22	34.69000 -1.73	36.54	34.08	36.50	2,167,282
07 Oct 22	36.42000 -1.48	37.14	36.07	37.07	1,247,072
06 Oct 22	37.90000 -0.15	38.64	37.59	38.07	1,964,890
05 Oct 22	38.05000 -0.14	38.29	36.82	37.47	1,806,142
04 Oct 22	38.19000 +2.30	38.44	36.67	36.88	3,280,043
03 Oct 22	35.89000 +1.08	36.21	34.93	35.17	1,983,950
30 Sep 22	34.81000 +0.21	35.76	34.49	34.64	2,385,010
29 Sep 22	34.60000 +0.01	34.63	33.66	34.20	2,209,080
28 Sep 22	34.59000 +0.80	34.81	33.81	34.00	2,291,583
27 Sep 22	33.79000 +0.59	34.12	33.26	34.01	2,185,259
26 Sep 22	33.20000 -0.01	34.17	32.95	33.48	3,214,148
23 Sep 22	33.21000 -0.89	34.03	32.43	33.50	2,774,618
22 Sep 22	34.10000 -1.78	35.94	33.45	35.21	3,281,290
21 Sep 22	35.88000 -1.57	37.99	35.86	37.81	2,718,157
20 Sep 22	37.45000 +0.35	37.64	36.54	36.69	3,345,350
19 Sep 22	37.10000 -0.23	37.21	36.51	36.77	3,283,283
16 Sep 22	37.33000 -1.31	37.70	36.66	37.70	30,710,468
15 Sep 22	38.64000 -1.13	41.01	38.57	39.00	5,542,809
14 Sep 22	39.77000 +0.61	39.86	38.59	39.31	5,061,728
13 Sep 22	39.16000 -2.35	40.41	39.04	39.91	3,529,486
12 Sep 22	41.51000 +0.78	41.67	40.79	40.88	2,985,248
09 Sep 22	40.73000 +0.99	41.21	40.27	40.27	2,986,903
08 Sep 22	39.74000 +0.59	40.09	38.89	39.26	3,272,039
07 Sep 22	39.15000 +0.97	39.61	37.68	37.89	3,674,940
06 Sep 22	38.18000 +1.43	39.88	38.07	38.78	10,341,683
02 Sep 22	36.75000 +0.17	37.35	36.44	37.32	1,765,387
01 Sep 22	36.58000 -1.60	37.78	35.41	37.62	2,775,534
31 Aug 22	38.18000 +0.08	39.13	37.96	38.59	2,281,994
30 Aug 22	38.10000 -0.22	39.00	37.75	38.72	1,519,738
29 Aug 22	38.32000 +0.16	39.05	37.29	37.50	2,462,552
26 Aug 22	38.16000 -0.84	39.42	37.76	38.99	1,375,071
25 Aug 22	39.00000 +0.40	39.15	38.49	38.99	1,611,986
24 Aug 22	38.60000 -0.05	39.57	38.36	38.70	1,337,534
23 Aug 22	38.65000 -0.14	39.04	38.29	38.88	1,428,581
22 Aug 22	38.79000 -0.84	39.14	38.39	38.69	1,135,316
19 Aug 22	39.63000 -1.55	40.72	39.42	40.68	1,756,851
18 Aug 22	41.18000 -0.13	41.46	40.94	41.45	1,025,383
17 Aug 22	41.31000 -0.88	42.00	41.15	41.55	773,652
16 Aug 22	42.19000 -0.65	42.67	41.51	42.42	1,172,747
15 Aug 22	42.84000 -0.46	43.62	42.41	43.04	1,670,365
12 Aug 22	43.30000 +0.45	43.97	42.82	43.45	1,771,768
11 Aug 22	42.85000 -0.49	44.01	42.57	44.01	1,427,343
10 Aug 22	43.34000 +1.45	44.09	43.02	43.41	1,894,859
09 Aug 22	41.89000 -0.17	42.08	40.85	41.25	2,011,390
08 Aug 22	42.06000 +0.42	42.93	41.60	41.60	1,468,200
05 Aug 22	41.64000 +0.90	41.78	40.13	40.15	1,781,329
04 Aug 22	40.74000 +0.31	40.99	38.84	40.17	2,843,594
03 Aug 22	40.43000 +2.09	42.15	38.38	38.78	5,403,362
02 Aug 22	38.34000 +0.85	39.20	36.83	36.83	3,881,212
01 Aug 22	37.49000 -0.14	38.17	36.03	36.98	1,983,548
29 Jul 22	37.63000 +0.17	37.82	36.90	37.56	2,096,944
28 Jul 22	37.46000 -0.26	38.00	36.59	37.17	2,084,928
27 Jul 22	37.72000 +1.96	38.02	36.14	36.52	1,726,552
26 Jul 22	35.76000 -1.15	36.91	35.27	36.91	3,096,851
25 Jul 22	36.91000 -0.21	37.00	35.85	36.71	2,427,351
22 Jul 22	37.12000 -2.79	39.71	36.70	39.46	3,343,930
21 Jul 22	39.91000 +0.51	40.05	38.98	39.56	2,125,944
20 Jul 22	39.40000 +2.50	39.58	37.00	37.30	2,625,583
19 Jul 22	36.90000 +0.62	37.31	35.79	37.06	955,936
18 Jul 22	36.28000 +0.00	37.52	36.15	36.84	1,272,740
15 Jul 22	36.28000 +0.87	36.35	35.40	36.02	1,500,142
14 Jul 22	35.41000 -1.86	37.10	35.33	36.65	2,212,654
13 Jul 22	37.27000 +0.34	37.66	35.66	35.80	3,178,862
12 Jul 22	36.93000 -4.42	41.63	36.68	41.30	4,512,905
11 Jul 22	41.35000 -0.66	41.95	40.06	41.46	1,820,544
08 Jul 22	42.01000 -0.52	42.76	41.19	41.72	1,196,255
07 Jul 22	42.53000 +1.37	42.87	40.86	41.18	1,396,200
06 Jul 22	41.16000 -0.86	42.70	40.96	42.41	2,323,811
05 Jul 22	42.02000 +1.01	42.29	40.13	40.42	2,040,614
01 Jul 22	41.01000 +1.57	41.03	39.30	39.45	1,843,496
30 Jun 22	39.44000 -2.07	40.97	38.65	40.65	5,628,505
29 Jun 22	41.51000 -0.09	41.89	40.87	41.54	1,306,607
28 Jun 22	41.60000 -1.03	42.81	41.23	42.36	1,935,824
27 Jun 22	42.63000 -1.45	44.40	42.54	44.02	3,710,624
24 Jun 22	44.08000 +2.28	44.19	42.35	42.41	4,063,611
23 Jun 22	41.80000 +1.34	42.12	40.35	41.14	2,822,303
22 Jun 22	40.46000 +0.37	41.26	39.14	39.22	3,304,603
21 Jun 22	40.09000 +1.63	40.63	39.10	39.10	3,633,874
17 Jun 22	38.46000 +1.03	39.06	37.32	37.45	2,590,664
16 Jun 22	37.43000 -2.76	39.70	37.08	39.03	1,867,308
15 Jun 22	40.19000 +1.37	40.96	38.78	38.78	2,501,724
14 Jun 22	38.82000 -0.27	40.06	38.48	39.16	1,771,176
13 Jun 22	39.09000 -2.27	40.33	38.53	39.58	2,327,371
10 Jun 22	41.36000 -1.03	41.90	40.25	41.87	2,135,467
09 Jun 22	42.39000 -1.38	43.89	42.32	43.38	2,088,472
08 Jun 22	43.77000 +1.32	43.86	42.14	42.36	3,082,689
07 Jun 22	42.45000 +0.85	42.70	40.68	41.11	1,879,098
06 Jun 22	41.60000 +0.62	42.29	41.07	41.70	2,178,637
03 Jun 22	40.98000 -0.35	41.78	40.07	40.42	1,961,972
02 Jun 22	41.33000 +2.46	41.66	38.21	38.74	3,805,940
01 Jun 22	38.87000 +1.20	39.49	37.76	38.03	3,869,122
31 May 22	37.67000 -0.52	38.40	36.87	38.19	3,591,506
27 May 22	38.19000 +0.59	38.47	36.93	38.00	4,408,390
26 May 22	37.60000 -0.12	38.28	36.98	37.49	2,715,339
25 May 22	37.72000 +0.04	38.18	37.15	37.41	4,899,030
24 May 22	37.68000 -0.30	37.90	36.66	37.32	2,959,119
23 May 22	37.98000 +0.01	38.42	36.53	37.93	4,690,192
20 May 22	37.97000 +1.06	39.00	36.69	37.37	7,018,138
19 May 22	36.91000 +3.79	37.49	32.84	33.19	8,618,062
18 May 22	33.12000 +0.31	35.74	32.84	34.31	6,995,545
17 May 22	32.81000 -0.69	35.12	32.06	34.04	6,568,687
16 May 22	33.50000 -1.89	35.46	33.41	34.26	3,639,443
13 May 22	35.39000 +2.85	35.81	33.39	33.45	4,622,110
12 May 22	32.54000 +2.43	32.70	29.41	29.63	5,581,232
11 May 22	30.11000 -1.39	32.63	29.89	31.24	3,971,870
10 May 22	31.50000 -0.42	33.23	30.09	32.85	4,085,699
09 May 22	31.92000 -3.72	35.39	31.46	35.00	6,976,686
06 May 22	35.64000 -1.43	36.81	33.77	36.76	7,623,376
05 May 22	37.07000 -4.24	41.28	36.44	41.01	5,127,031
04 May 22	41.31000 +1.30	41.39	38.57	40.32	2,570,555
03 May 22	40.01000 +0.30	40.49	39.26	39.54	2,562,507
02 May 22	39.71000 +1.35	39.73	37.88	38.10	2,579,851
29 Apr 22	38.36000 -1.98	41.05	38.19	40.13	1,667,665
28 Apr 22	40.34000 +1.46	40.72	38.64	39.27	3,055,195
27 Apr 22	38.88000 +0.10	40.23	38.84	39.00	3,085,293
26 Apr 22	38.78000 -2.24	40.93	38.78	40.93	3,884,338
25 Apr 22	41.02000 +1.12	41.39	39.47	39.57	2,496,721
22 Apr 22	39.90000 -1.16	41.63	39.85	41.29	1,815,780
21 Apr 22	41.06000 -1.52	43.78	40.97	43.06	2,396,810
20 Apr 22	42.58000 -0.29	43.29	41.95	43.25	2,604,542
19 Apr 22	42.87000 +1.85	43.34	40.75	41.18	2,980,725
18 Apr 22	41.02000 -0.87	41.80	39.47	41.80	4,215,183
14 Apr 22	41.89000 -2.28	44.05	41.82	44.05	2,101,657
13 Apr 22	44.17000 +0.85	44.31	42.71	43.10	2,200,234
12 Apr 22	43.32000 -0.40	45.50	43.00	44.77	3,035,444
11 Apr 22	43.72000 -0.18	44.29	42.69	43.27	3,005,956
08 Apr 22	43.90000 -0.63	44.83	43.28	43.89	1,760,028
07 Apr 22	44.53000 +0.15	44.96	43.52	44.05	2,120,139
06 Apr 22	44.38000 -1.90	45.63	44.00	45.44	2,945,152
05 Apr 22	46.28000 -2.27	48.89	45.48	48.79	4,044,472
04 Apr 22	48.55000 +0.70	49.22	48.12	48.20	1,196,533
01 Apr 22	47.85000 +0.75	48.08	47.00	47.00	1,495,823
31 Mar 22	47.10000 -0.71	48.29	47.09	48.00	2,921,638
30 Mar 22	47.81000 -0.77	48.68	47.29	48.18	1,767,677
29 Mar 22	48.58000 +0.89	49.55	47.87	48.55	4,117,125
28 Mar 22	47.69000 +0.30	48.62	46.08	47.56	2,771,809
25 Mar 22	47.39000 -1.11	48.89	46.56	48.59	1,796,593
24 Mar 22	48.50000 +1.50	48.53	46.37	47.58	2,263,415
23 Mar 22	47.00000 -0.02	47.92	45.29	46.03	2,298,986
22 Mar 22	47.02000 +1.94	47.53	44.87	44.88	1,806,855
21 Mar 22	45.08000 -0.35	45.92	44.06	45.14	2,193,402
18 Mar 22	45.43000 +2.21	45.79	43.15	43.38	2,975,644
17 Mar 22	43.22000 +0.66	43.77	42.28	42.28	1,843,879
16 Mar 22	42.56000 +2.96	42.62	40.33	40.38	2,143,852
15 Mar 22	39.60000 +0.94	39.83	37.66	38.67	1,947,920
14 Mar 22	38.66000 -1.26	40.37	38.00	39.66	2,647,770
11 Mar 22	39.92000 -1.02	42.18	39.89	42.14	3,246,816
10 Mar 22	40.94000 -1.35	42.05	40.28	41.30	3,636,965
09 Mar 22	42.29000 +1.89	43.11	41.38	41.59	3,213,637
08 Mar 22	40.40000 +0.38	41.83	38.68	40.03	4,380,835
07 Mar 22	40.02000 -1.41	42.42	39.72	42.22	2,489,623
04 Mar 22	41.43000 -1.72	44.12	41.04	43.26	2,058,534
03 Mar 22	43.15000 -2.46	45.89	42.52	45.89	2,318,160
02 Mar 22	45.61000 +0.95	46.21	43.61	45.45	3,107,832
01 Mar 22	44.66000 +0.24	46.43	44.35	44.51	2,260,737
28 Feb 22	44.42000 +0.71	45.14	42.90	42.90	2,674,688
25 Feb 22	43.71000 +0.66	43.95	41.44	43.04	2,504,096
24 Feb 22	43.05000 +1.96	43.33	38.99	38.99	2,871,658
23 Feb 22	41.09000 +0.28	42.59	41.04	41.60	3,439,800
22 Feb 22	40.81000 -0.83	42.13	40.38	40.88	2,041,966
18 Feb 22	41.64000 -0.12	42.22	41.00	41.76	2,032,268
17 Feb 22	41.76000 -1.97	43.54	41.66	43.18	1,454,335
16 Feb 22	43.73000 -0.55	44.17	42.49	43.50	2,193,914
15 Feb 22	44.28000 +1.56	44.37	42.70	43.16	2,552,406
14 Feb 22	42.72000 -0.48	43.95	42.49	43.09	2,561,717
11 Feb 22	43.20000 -2.22	46.31	42.92	45.69	3,835,886
10 Feb 22	45.42000 -1.78	47.16	45.01	46.39	4,258,099
09 Feb 22	47.20000 +0.90	47.55	46.19	47.00	3,293,583
08 Feb 22	46.30000 -0.99	46.91	45.60	46.57	2,683,347
07 Feb 22	47.29000 +0.05	48.46	46.05	46.78	4,799,882
04 Feb 22	47.24000 +3.24	47.73	43.99	44.31	4,071,094
03 Feb 22	44.00000 -2.16	45.67	43.34	44.01	4,309,594
02 Feb 22	46.16000 -10.12	46.50	41.01	41.60	15,908,759
01 Feb 22	56.28000 +1.42	56.98	53.78	55.00	3,778,056
31 Jan 22	54.86000 +2.41	55.30	52.57	52.73	3,941,107
28 Jan 22	52.45000 +3.45	52.52	48.04	49.33	4,606,286
27 Jan 22	49.00000 +0.92	51.53	48.77	48.77	2,831,397
26 Jan 22	48.08000 -0.29	52.22	47.68	50.36	3,613,639
25 Jan 22	48.37000 -1.82	50.18	48.21	49.79	2,580,030
24 Jan 22	50.19000 +1.70	50.43	45.56	47.22	2,907,448
21 Jan 22	48.49000 -1.65	51.31	47.73	49.50	3,589,001
20 Jan 22	50.14000 -0.41	53.26	49.72	51.62	2,282,755
19 Jan 22	50.55000 -0.35	52.55	50.41	51.50	2,187,877
18 Jan 22	50.90000 -1.60	52.65	50.50	51.01	2,196,027
14 Jan 22	52.50000 -1.68	54.43	51.31	54.00	3,421,941
13 Jan 22	54.18000 -2.54	57.00	53.94	56.85	1,728,798
12 Jan 22	56.72000 +0.14	59.15	55.90	57.12	2,492,747
11 Jan 22	56.58000 +2.04	56.73	53.89	54.65	1,734,596
10 Jan 22	54.54000 +0.49	54.62	51.17	52.55	2,555,140
07 Jan 22	54.05000 +0.26	54.80	52.30	53.73	2,144,493
06 Jan 22	53.79000 +0.08	54.80	51.52	52.65	3,978,052
05 Jan 22	53.71000 -2.58	57.23	53.37	55.93	2,867,302
04 Jan 22	56.29000 -3.01	59.66	54.13	59.30	4,562,552
03 Jan 22	59.30000 -1.05	61.17	58.35	60.63	3,249,786
31 Dec 21	60.35000 -0.22	61.57	60.35	60.55	1,259,479
30 Dec 21	60.57000 -0.03	61.95	60.24	60.24	1,591,428
29 Dec 21	60.60000 -0.59	61.50	59.88	61.41	733,379
28 Dec 21	61.19000 +0.07	62.08	60.91	61.70	843,255
27 Dec 21	61.12000 +0.43	62.28	60.74	60.93	923,011
23 Dec 21	60.69000 +0.10	61.04	59.81	60.19	834,601
22 Dec 21	60.59000 +0.03	61.71	60.01	60.14	1,669,208
21 Dec 21	60.56000 +4.10	60.58	57.03	57.08	1,830,471
20 Dec 21	56.46000 -1.12	57.45	55.60	56.61	2,210,306
17 Dec 21	57.58000 +0.76	58.46	55.12	56.12	4,138,956
16 Dec 21	56.82000 -3.06	61.22	56.10	61.20	2,552,479
15 Dec 21	59.88000 +1.53	59.93	58.20	58.82	2,321,514
14 Dec 21	58.35000 -1.81	59.61	57.24	58.94	2,306,255
13 Dec 21	60.16000 -1.59	61.96	59.31	61.63	2,160,921
10 Dec 21	61.75000 -0.88	64.59	61.31	63.46	1,710,214
09 Dec 21	62.63000 -2.30	65.27	62.33	64.73	2,906,882
08 Dec 21	64.93000 +2.14	65.42	60.70	62.92	2,519,741
07 Dec 21	62.79000 +3.48	63.36	60.49	61.67	2,518,046
06 Dec 21	59.31000 +0.10	59.71	56.91	59.29	2,045,360
03 Dec 21	59.21000 -1.09	60.74	56.72	60.38	3,164,515
02 Dec 21	60.30000 +2.11	60.68	57.42	57.84	2,959,812
01 Dec 21	58.19000 -4.66	63.89	57.97	63.52	2,462,100
30 Nov 21	62.85000 -1.62	65.79	61.05	64.91	2,853,431
29 Nov 21	64.47000 +1.50	64.95	62.51	63.93	1,903,168
26 Nov 21	62.97000 -0.79	65.30	62.78	63.49	1,038,241
24 Nov 21	63.76000 +0.18	63.88	61.10	62.39	2,428,263
23 Nov 21	63.58000 -0.93	64.63	61.46	63.85	4,839,740
22 Nov 21	64.51000 -2.47	67.10	62.26	67.00	4,399,181
19 Nov 21	66.98000 -0.92	69.69	66.68	68.64	2,396,548
18 Nov 21	67.90000 -0.40	68.49	66.11	67.64	3,312,150
17 Nov 21	68.30000 -2.06	70.84	68.20	70.36	2,207,153
16 Nov 21	70.36000 -0.32	71.08	68.44	69.28	1,954,047
15 Nov 21	70.68000 -3.48	72.55	68.26	72.00	3,954,124
12 Nov 21	74.16000 +0.79	74.89	73.62	74.00	1,545,997
11 Nov 21	73.37000 +0.98	74.81	73.21	73.50	1,024,988
10 Nov 21	72.39000 -3.65	75.72	71.95	75.00	1,217,253
09 Nov 21	76.04000 -0.12	77.18	75.16	76.76	1,297,286
08 Nov 21	76.16000 -0.14	77.88	76.13	77.00	1,046,481
05 Nov 21	76.30000 -1.28	78.99	75.56	78.33	2,453,788
04 Nov 21	77.58000 +2.14	77.76	75.44	75.68	1,645,943
03 Nov 21	75.44000 +1.67	76.10	73.53	74.01	1,382,078
02 Nov 21	73.77000 -0.10	74.70	73.31	74.00	1,752,805
01 Nov 21	73.87000 -1.13	76.46	73.66	75.25	1,658,557
29 Oct 21	75.00000 +0.88	75.71	73.35	73.96	2,194,772
28 Oct 21	74.12000 +4.09	74.25	71.50	71.50	3,164,808
27 Oct 21	70.03000 -7.67	75.00	68.22	73.02	6,317,527
26 Oct 21	77.70000 -0.11	78.96	76.47	78.58	2,311,364
25 Oct 21	77.81000 -0.95	80.13	77.72	79.00	1,476,477
22 Oct 21	78.76000 +1.01	79.67	77.57	77.77	853,550
21 Oct 21	77.75000 +1.17	78.05	76.38	76.43	896,982
20 Oct 21	76.58000 -0.40	77.72	76.15	77.36	745,142
19 Oct 21	76.98000 +0.58	78.11	76.54	76.90	828,216
18 Oct 21	76.40000 +1.01	77.21	75.46	75.46	1,073,770
15 Oct 21	75.39000 -1.41	77.17	75.06	77.17	1,609,477
14 Oct 21	76.80000 +0.84	78.98	76.50	78.17	1,584,942
13 Oct 21	75.96000 +2.30	76.28	74.24	74.59	2,192,654
12 Oct 21	73.66000 +2.13	74.20	71.72	72.22	855,144
11 Oct 21	71.53000 +0.29	72.55	70.29	70.59	536,533
08 Oct 21	71.24000 -0.62	73.00	70.52	72.05	1,343,133
07 Oct 21	71.86000 +0.66	74.22	71.60	71.84	1,628,920
06 Oct 21	71.20000 +0.70	71.54	69.80	69.97	1,555,409
05 Oct 21	70.50000 +0.53	71.71	70.17	70.81	1,783,915
04 Oct 21	69.97000 -2.83	72.27	68.85	72.27	1,391,660
01 Oct 21	72.80000 +1.83	73.02	71.02	71.48	1,354,404
30 Sep 21	70.97000 +0.83	72.40	70.72	70.78	1,452,517
29 Sep 21	70.14000 +1.39	70.79	68.89	69.24	1,521,870
28 Sep 21	68.75000 -3.94	71.46	68.06	71.22	2,536,709
27 Sep 21	72.69000 -1.28	73.58	71.32	73.31	2,112,042
24 Sep 21	73.97000 +0.19	74.34	72.38	73.50	1,116,372
23 Sep 21	73.78000 +1.93	73.93	72.01	72.48	1,182,269
22 Sep 21	71.85000 +1.58	72.07	70.27	70.52	785,448
21 Sep 21	70.27000 -0.03	71.31	70.05	71.02	755,378
20 Sep 21	70.30000 -1.25	71.16	69.30	70.01	814,728
17 Sep 21	71.55000 -0.89	73.08	71.14	72.89	1,682,071
16 Sep 21	72.44000 +1.43	72.71	71.00	71.07	779,224
15 Sep 21	71.01000 +0.40	71.61	70.50	70.67	960,991
14 Sep 21	70.61000 +1.45	71.23	69.50	69.70	867,223
13 Sep 21	69.16000 -0.96	70.88	67.85	70.50	813,969
10 Sep 21	70.12000 -0.52	71.51	70.05	71.25	854,168
09 Sep 21	70.64000 +0.66	71.14	70.07	70.23	761,560
08 Sep 21	69.98000 -0.79	71.17	69.92	70.46	1,095,501
07 Sep 21	70.77000 -0.16	71.65	70.28	71.07	1,276,745
03 Sep 21	70.93000 +1.66	71.18	69.30	69.30	1,416,649
02 Sep 21	69.27000 +0.23	69.78	68.95	69.34	778,473
01 Sep 21	69.04000 +0.31	70.18	68.86	69.00	1,515,220
31 Aug 21	68.73000 +0.65	68.81	67.31	68.02	1,703,242
30 Aug 21	68.08000 +1.11	68.22	66.75	67.46	2,146,228
27 Aug 21	66.97000 +0.40	67.52	66.69	66.72	1,390,631
26 Aug 21	66.57000 -0.68	68.00	66.44	67.60	1,319,742
25 Aug 21	67.25000 +1.66	68.11	65.56	65.87	2,369,542
24 Aug 21	65.59000 +1.00	66.31	65.00	65.33	1,203,292
23 Aug 21	64.59000 +2.22	64.72	62.59	62.80	1,040,657
20 Aug 21	62.37000 +0.35	62.76	61.40	62.10	1,363,170
19 Aug 21	62.02000 -0.68	63.23	61.78	61.78	1,432,134
18 Aug 21	62.70000 +0.68	63.45	61.83	61.94	1,272,737
17 Aug 21	62.02000 -0.23	62.16	60.82	61.55	1,108,391
16 Aug 21	62.25000 -1.40	63.22	60.94	61.99	1,236,550
13 Aug 21	63.65000 +0.21	64.21	63.22	63.38	1,178,960
12 Aug 21	63.44000 +0.39	64.35	62.72	62.87	1,157,849
11 Aug 21	63.05000 -1.13	64.75	62.64	64.31	2,784,924
10 Aug 21	64.18000 -0.98	65.87	63.80	65.46	847,613
09 Aug 21	65.16000 +0.39	65.50	63.88	64.71	623,434
06 Aug 21	64.77000 -0.20	66.65	64.20	66.37	1,154,953
05 Aug 21	64.97000 -0.49	66.80	64.70	65.50	2,597,561
04 Aug 21	65.46000 +0.86	65.81	64.69	65.06	1,881,672
03 Aug 21	64.60000 +0.48	65.14	64.12	64.12	1,634,337
02 Aug 21	64.12000 +0.25	64.97	62.90	64.11	1,259,409
30 Jul 21	63.87000 +0.16	64.55	63.09	63.14	1,266,488
29 Jul 21	63.71000 +1.49	64.65	62.33	62.92	1,628,029
28 Jul 21	62.22000 -0.27	62.85	60.41	60.91	2,094,312
27 Jul 21	62.49000 +0.01	62.98	61.04	62.74	1,689,748
26 Jul 21	62.48000 -1.00	63.48	61.67	63.15	1,238,172
23 Jul 21	63.48000 +1.14	63.55	61.89	62.60	1,340,703
22 Jul 21	62.34000 +0.74	62.47	61.08	61.87	1,501,419
21 Jul 21	61.60000 +1.13	61.78	59.32	60.47	1,094,347
20 Jul 21	60.47000 +2.17	61.33	58.09	58.38	1,474,343
19 Jul 21	58.30000 -0.27	58.76	57.00	57.50	718,280
16 Jul 21	58.57000 +0.35	59.31	58.23	58.80	615,924
15 Jul 21	58.22000 -1.13	59.60	57.84	59.10	1,197,947
14 Jul 21	59.35000 -1.45	61.98	59.27	61.40	822,010
13 Jul 21	60.80000 -0.87	61.92	60.34	61.50	771,297
12 Jul 21	61.67000 -0.14	62.98	61.31	62.40	1,456,084
09 Jul 21	61.81000 +1.27	61.96	60.73	61.03	1,059,797
08 Jul 21	60.54000 -1.76	61.21	59.27	60.75	1,406,562
07 Jul 21	62.30000 +0.79	62.86	61.05	62.37	1,819,342
06 Jul 21	61.51000 +1.81	61.86	59.50	59.70	1,549,241
02 Jul 21	59.70000 +0.05	61.10	59.50	60.09	1,172,841
01 Jul 21	59.65000 +1.23	59.71	57.80	58.21	917,241
30 Jun 21	58.42000 -2.19	60.35	58.38	60.29	2,074,309
29 Jun 21	60.61000 +0.62	60.87	59.27	59.90	1,198,504
28 Jun 21	59.99000 +0.31	60.65	59.65	60.00	948,330
25 Jun 21	59.68000 +0.02	59.87	58.63	59.74	1,420,791
24 Jun 21	59.66000 +0.84	59.98	59.03	59.50	1,361,490
23 Jun 21	58.82000 -0.03	59.25	58.27	58.85	1,183,301
22 Jun 21	58.85000 +1.08	58.97	57.40	57.83	1,112,921
21 Jun 21	57.77000 +0.72	58.99	56.41	57.21	1,755,249
18 Jun 21	57.05000 +0.94	57.98	55.74	56.02	2,286,486
17 Jun 21	56.11000 +1.11	56.40	54.42	54.62	1,313,988
16 Jun 21	55.00000 -0.02	55.90	53.84	55.13	1,334,650
15 Jun 21	55.02000 -1.14	56.03	54.72	56.00	1,268,944
14 Jun 21	56.16000 +0.72	57.04	55.45	55.61	1,671,427
11 Jun 21	55.44000 +0.97	55.47	54.20	54.56	771,841
10 Jun 21	54.47000 +1.24	54.58	52.54	53.02	1,053,530
09 Jun 21	53.23000 -0.76	54.85	53.01	54.31	944,781
08 Jun 21	53.99000 +2.37	54.25	51.75	52.04	3,962,344
07 Jun 21	51.62000 +0.69	51.69	50.06	50.60	747,311
04 Jun 21	50.93000 +1.04	51.43	50.35	50.46	869,878
03 Jun 21	49.89000 -1.84	51.53	49.84	51.25	935,412
02 Jun 21	51.73000 +0.44	52.00	50.92	51.39	978,407
01 Jun 21	51.29000 -0.45	52.25	50.51	51.73	1,297,177
28 May 21	51.74000 +0.23	53.05	51.58	51.71	958,879
27 May 21	51.51000 -0.28	51.67	50.05	51.35	1,700,377
26 May 21	51.79000 +0.63	52.01	51.00	51.72	1,580,017
25 May 21	51.16000 +0.47	51.85	50.38	50.92	1,804,192
24 May 21	50.69000 +1.53	50.82	49.49	49.95	1,781,054
21 May 21	49.16000 +0.09	50.19	49.09	49.71	1,213,045
20 May 21	49.07000 +2.02	49.55	47.34	47.50	1,407,671
19 May 21	47.05000 -1.05	47.95	46.01	46.67	1,488,179
18 May 21	48.10000 +1.46	49.20	46.49	46.84	1,674,326
17 May 21	46.64000 -0.04	46.88	44.82	44.82	1,650,001
14 May 21	46.68000 +2.16	46.88	44.71	45.69	1,499,322
13 May 21	44.52000 -0.34	45.86	43.90	45.47	1,930,526
12 May 21	44.86000 -0.52	45.50	42.00	42.48	3,659,972
11 May 21	45.38000 +0.01	46.04	43.23	43.72	1,937,210
10 May 21	45.37000 -1.41	46.84	44.91	46.16	1,637,831
07 May 21	46.78000 +0.52	48.70	46.06	47.33	1,558,997
06 May 21	46.26000 -1.80	47.84	45.37	47.49	1,805,359
05 May 21	48.06000 -0.71	50.48	47.43	49.63	1,627,900
04 May 21	48.77000 -2.05	50.12	47.29	50.12	1,760,654
03 May 21	50.82000 -1.22	52.71	50.50	52.30	1,092,650
30 Apr 21	52.04000 -0.82	53.54	51.93	52.48	971,770
29 Apr 21	52.86000 -1.70	54.99	51.54	54.55	1,069,110
28 Apr 21	54.56000 -0.25	55.25	54.12	54.87	939,313
27 Apr 21	54.81000 +0.38	54.98	53.66	54.23	1,026,077
26 Apr 21	54.43000 +1.58	54.65	52.87	53.08	1,248,071
23 Apr 21	52.85000 +1.70	53.13	51.60	51.61	768,221
22 Apr 21	51.15000 +0.35	52.18	50.65	50.93	842,334
21 Apr 21	50.80000 +0.84	51.10	49.16	49.91	972,308
20 Apr 21	49.96000 -2.33	52.23	49.45	52.03	1,240,348
19 Apr 21	52.29000 -0.82	53.56	51.81	53.18	1,215,288
16 Apr 21	53.11000 -1.14	54.22	52.20	54.14	1,004,818
15 Apr 21	54.25000 +0.11	55.03	53.63	54.94	1,028,422
14 Apr 21	54.14000 -0.40	56.13	53.92	54.98	1,317,539
13 Apr 21	54.54000 +1.53	54.57	52.71	53.58	972,655
12 Apr 21	53.01000 +0.12	53.63	52.33	52.54	1,237,770
09 Apr 21	52.89000 +0.38	53.28	50.93	52.00	1,314,036
08 Apr 21	52.51000 +2.66	52.96	50.73	51.06	1,693,833
07 Apr 21	49.85000 -0.78	50.74	49.66	50.12	1,462,052
06 Apr 21	50.63000 +0.73	51.44	49.01	49.46	1,861,838
05 Apr 21	49.90000 +0.35	50.59	49.12	50.30	1,805,988
01 Apr 21	49.55000 +1.31	50.59	49.17	49.28	1,651,759
31 Mar 21	48.24000 +1.52	49.00	46.98	47.20	1,851,100
30 Mar 21	46.72000 -0.03	47.20	45.51	46.31	1,912,875
29 Mar 21	46.75000 -0.58	47.50	46.17	47.26	2,655,559
26 Mar 21	47.33000 -0.65	48.42	46.52	47.86	1,673,487
25 Mar 21	47.98000 -0.06	48.19	45.92	46.20	2,780,669
24 Mar 21	48.04000 -2.56	51.37	47.93	51.36	2,036,548
23 Mar 21	50.60000 -1.16	52.22	50.46	51.86	1,906,550
22 Mar 21	51.76000 +0.86	53.62	51.45	53.12	2,592,926
19 Mar 21	50.90000 +0.81	51.44	48.96	50.07	2,778,527
18 Mar 21	50.09000 -4.16	53.26	49.64	53.14	2,332,926
17 Mar 21	54.25000 -0.13	55.22	51.94	53.49	1,827,683
16 Mar 21	54.38000 +0.11	56.94	53.68	55.00	2,332,196
15 Mar 21	54.27000 +1.51	54.35	51.75	52.10	1,576,837
12 Mar 21	52.76000 -1.35	53.47	51.37	53.47	1,612,331
11 Mar 21	54.11000 +3.01	54.41	52.00	52.72	2,003,898
10 Mar 21	51.10000 +0.25	52.97	50.46	51.72	1,758,526
09 Mar 21	50.85000 +2.97	51.39	49.34	49.77	2,189,943
08 Mar 21	47.88000 -2.05	51.19	47.50	50.00	1,990,551
05 Mar 21	49.93000 +1.81	50.30	45.58	49.00	3,688,063
04 Mar 21	48.12000 -2.34	51.45	46.85	49.52	3,492,434
03 Mar 21	50.46000 -1.80	52.92	50.00	52.80	1,992,994
02 Mar 21	52.26000 -1.09	53.78	51.55	53.65	2,981,905
01 Mar 21	53.35000 +3.59	53.36	50.04	50.71	2,414,921
26 Feb 21	49.76000 -0.30	50.95	48.12	50.46	2,952,431
25 Feb 21	50.06000 -1.80	51.98	49.70	51.98	5,776,527
24 Feb 21	51.86000 +1.23	52.18	49.56	50.72	1,339,335
23 Feb 21	50.63000 +0.14	51.16	46.16	48.08	2,739,292
22 Feb 21	50.49000 -2.39	53.20	50.16	52.03	2,567,513
19 Feb 21	52.88000 -0.11	54.82	52.42	53.47	2,214,992
18 Feb 21	52.99000 +0.49	53.45	50.32	51.26	2,372,158
17 Feb 21	52.50000 -0.47	52.75	51.18	51.51	1,643,972
16 Feb 21	52.97000 -0.56	53.79	52.01	53.53	1,820,871
12 Feb 21	53.53000 -0.47	54.10	52.52	53.75	1,960,510
11 Feb 21	54.00000 -0.48	55.29	53.25	55.00	1,320,013
10 Feb 21	54.48000 -0.68	56.20	53.00	55.50	1,426,880
09 Feb 21	55.16000 -0.95	56.77	54.96	56.13	2,758,537
08 Feb 21	56.11000 +0.65	56.62	54.56	55.88	2,612,400
05 Feb 21	55.46000 +3.71	55.70	52.00	52.24	3,750,234
04 Feb 21	51.75000 +1.63	53.17	50.28	51.00	3,862,794
03 Feb 21	50.12000 +6.10	52.48	47.72	48.55	9,316,853
02 Feb 21	44.02000 +1.64	44.22	43.02	43.16	2,791,298
01 Feb 21	42.38000 +0.87	42.76	41.39	42.00	1,565,331
29 Jan 21	41.51000 -1.13	42.30	40.74	41.97	2,350,869
28 Jan 21	42.64000 +2.56	43.47	41.10	42.22	2,066,531
27 Jan 21	40.08000 -3.45	42.68	39.82	42.30	4,589,249
26 Jan 21	43.53000 -0.86	44.54	43.34	44.50	1,758,221
25 Jan 21	44.39000 -0.68	45.82	41.83	45.55	2,894,383
22 Jan 21	45.07000 -0.94	46.27	45.02	45.77	1,751,339
21 Jan 21	46.01000 -1.29	47.72	45.86	47.30	2,439,325
20 Jan 21	47.30000 +3.50	48.20	44.68	44.68	4,183,703
19 Jan 21	43.80000 +0.50	44.16	43.10	43.77	1,479,874
15 Jan 21	43.30000 +0.80	43.75	42.16	43.20	1,698,894
14 Jan 21	42.50000 -1.17	44.23	42.31	43.50	2,343,945
13 Jan 21	43.67000 +0.77	44.17	42.96	43.38	2,528,415
12 Jan 21	42.90000 +0.88	43.06	41.88	42.27	2,009,466
11 Jan 21	42.02000 -0.25	42.77	41.12	41.87	2,002,235
08 Jan 21	42.27000 +1.09	42.58	41.49	41.49	2,173,056
07 Jan 21	41.18000 +1.21	41.29	40.05	40.11	1,546,554
06 Jan 21	39.97000 -1.26	40.47	39.12	40.32	3,053,647
05 Jan 21	41.23000 -0.84	41.88	40.67	41.85	1,432,773
04 Jan 21	42.07000 -1.20	43.74	41.02	43.58	1,815,573
31 Dec 20	43.27000 -0.42	43.90	42.73	43.44	1,185,492
30 Dec 20	43.69000 +1.81	44.08	42.25	42.40	1,836,258
29 Dec 20	41.88000 +0.33	42.76	41.19	41.80	1,511,629
28 Dec 20	41.55000 -1.63	44.00	41.47	43.97	1,588,288
24 Dec 20	43.18000 -0.72	44.04	43.08	43.50	649,163
23 Dec 20	43.90000 -0.61	44.76	43.59	44.70	1,266,792
22 Dec 20	44.51000 +0.42	45.07	43.75	44.27	1,729,993
21 Dec 20	44.09000 -0.03	44.45	43.06	43.45	1,584,537
18 Dec 20	44.12000 +0.38	44.70	43.72	44.00	3,299,297
17 Dec 20	43.74000 +0.99	43.95	42.26	43.50	3,179,459
16 Dec 20	42.75000 +3.27	43.35	39.40	39.63	5,211,495
15 Dec 20	39.48000 +1.03	39.99	38.39	39.05	2,279,236
14 Dec 20	38.45000 -0.64	39.22	38.00	39.07	3,027,315
11 Dec 20	39.09000 +0.38	39.44	38.47	38.96	2,295,526
10 Dec 20	38.71000 +0.05	39.50	37.91	38.50	2,599,730
09 Dec 20	38.66000 -2.10	40.25	37.96	40.25	5,582,413
08 Dec 20	40.76000 +1.20	41.11	39.35	39.48	1,516,784
07 Dec 20	39.56000 +0.03	40.06	39.33	39.87	821,606
04 Dec 20	39.53000 +0.88	39.66	38.61	38.94	1,356,263
03 Dec 20	38.65000 +0.61	39.39	38.20	38.24	1,664,387
02 Dec 20	38.04000 -0.45	38.12	36.88	37.89	2,408,458
01 Dec 20	38.49000 +0.47	38.53	37.22	37.82	2,078,213
30 Nov 20	38.02000 -0.40	39.37	37.62	38.74	2,535,793
27 Nov 20	38.42000 +0.15	39.26	38.00	39.05	1,073,316
25 Nov 20	38.27000 +1.90	38.39	36.47	36.97	2,383,075
24 Nov 20	36.37000 +0.19	36.82	35.45	36.00	2,903,945
23 Nov 20	36.18000 -0.40	37.04	35.94	36.75	2,747,197
20 Nov 20	36.58000 +0.62	37.26	35.51	36.08	1,878,765
19 Nov 20	35.96000 +0.49	36.47	35.07	35.25	1,727,651
18 Nov 20	35.47000 -0.70	36.87	35.29	36.22	2,110,988
17 Nov 20	36.17000 +0.20	36.40	35.51	35.78	1,669,877
16 Nov 20	35.97000 +0.78	36.09	34.81	35.24	1,786,800
13 Nov 20	35.19000 -0.22	36.36	34.65	35.79	2,118,132
12 Nov 20	35.41000 -0.58	36.56	35.05	36.47	2,250,405
11 Nov 20	35.99000 +1.63	36.07	34.66	35.00	2,383,446
10 Nov 20	34.36000 -1.13	35.75	33.83	35.22	4,224,034
09 Nov 20	35.49000 -1.45	37.53	35.18	37.20	3,771,214
06 Nov 20	36.94000 -1.74	39.02	36.85	38.68	2,809,132
05 Nov 20	38.68000 +2.35	39.39	37.80	37.90	3,687,635
04 Nov 20	36.33000 +0.95	37.67	35.90	36.59	5,545,848
03 Nov 20	35.38000 +0.88	35.89	34.42	34.69	4,823,141
02 Nov 20	34.50000 -0.81	35.86	34.16	35.82	4,188,397
30 Oct 20	35.31000 -0.84	36.17	34.69	36.00	4,254,511
29 Oct 20	36.15000 +0.04	37.78	36.11	36.54	5,518,160
28 Oct 20	36.11000 -4.68	39.99	36.06	39.03	9,965,787
27 Oct 20	40.79000 +0.48	41.55	40.50	41.13	2,170,584
26 Oct 20	40.31000 -3.01	43.25	39.54	42.80	2,751,191
23 Oct 20	43.32000 +0.71	43.41	42.12	42.94	1,141,423
22 Oct 20	42.61000 -0.31	43.15	41.31	42.74	1,306,987
21 Oct 20	42.92000 -0.24	43.98	42.50	43.65	1,319,664
20 Oct 20	43.16000 -0.71	44.87	43.10	44.00	1,172,327
19 Oct 20	43.87000 +0.96	44.86	43.05	43.17	2,609,739
16 Oct 20	42.91000 -0.59	43.81	42.88	43.50	900,682
15 Oct 20	43.50000 -0.21	43.89	41.83	42.73	1,453,067
14 Oct 20	43.71000 -0.68	45.18	43.35	44.68	1,814,010
13 Oct 20	44.39000 +0.92	44.80	43.17	43.47	1,694,511
12 Oct 20	43.47000 +0.42	43.99	42.62	43.91	2,211,252
09 Oct 20	43.05000 +1.52	43.10	41.29	41.75	3,041,795
08 Oct 20	41.53000 -0.15	42.13	40.90	42.10	2,133,361
07 Oct 20	41.68000 +1.61	42.18	40.93	41.16	2,496,281
06 Oct 20	40.07000 +0.18	40.79	39.16	39.47	2,517,179
05 Oct 20	39.89000 +0.32	40.79	39.35	39.83	3,072,128
02 Oct 20	39.57000 -1.82	41.79	39.50	40.25	1,846,825
01 Oct 20	41.39000 +0.37	42.16	41.19	41.83	1,987,649
30 Sep 20	41.02000 -0.20	42.39	40.52	40.86	2,174,153
29 Sep 20	41.22000 +0.40	41.68	40.45	41.06	1,746,128
28 Sep 20	40.82000 -0.36	42.07	40.58	41.55	1,411,802
25 Sep 20	41.18000 +2.23	41.67	39.10	39.83	1,912,707
24 Sep 20	38.95000 -1.34	40.34	38.46	39.86	1,778,087
23 Sep 20	40.29000 -0.94	41.90	40.26	41.14	2,088,299
22 Sep 20	41.23000 +0.89	41.47	40.05	41.00	1,741,817
21 Sep 20	40.34000 +0.90	40.39	38.15	38.65	1,626,704
18 Sep 20	39.44000 -0.41	40.18	38.53	40.10	2,761,454
17 Sep 20	39.85000 +0.74	39.93	37.90	38.20	3,871,012
16 Sep 20	39.11000 -1.42	40.70	39.08	40.40	2,237,242
15 Sep 20	40.53000 +0.81	41.31	39.86	40.08	2,048,261
14 Sep 20	39.72000 +0.59	40.04	38.58	39.67	2,403,737
11 Sep 20	39.13000 +0.02	40.07	38.49	39.62	2,311,009
10 Sep 20	39.11000 -0.90	41.00	38.95	40.25	1,983,980
09 Sep 20	40.01000 +1.42	40.87	38.61	39.67	3,463,916
08 Sep 20	38.59000 -1.40	40.22	37.58	38.30	2,441,441
04 Sep 20	39.99000 -1.75	41.75	37.66	40.70	3,586,446
03 Sep 20	41.74000 -4.95	45.50	40.27	45.00	4,714,098
02 Sep 20	46.69000 -0.40	48.85	44.90	48.75	5,477,859
01 Sep 20	47.09000 +2.86	47.68	44.81	44.91	5,061,868
31 Aug 20	44.23000 +0.98	44.40	42.90	43.39	3,527,772
28 Aug 20	43.25000 +0.57	44.13	42.99	42.99	2,277,559
27 Aug 20	42.68000 -0.95	43.44	42.16	43.44	1,411,853
26 Aug 20	43.63000 +3.51	44.13	40.89	40.94	3,562,882
25 Aug 20	40.12000 +0.61	40.39	39.48	39.50	1,761,730
24 Aug 20	39.51000 -0.25	40.36	38.85	40.00	1,980,134
21 Aug 20	39.76000 -0.36	40.17	39.42	39.98	1,989,041
20 Aug 20	40.12000 +0.83	40.37	38.70	38.89	2,463,807
19 Aug 20	39.29000 +0.46	39.54	38.13	39.00	2,392,049
18 Aug 20	38.83000 +0.53	39.00	38.23	38.77	2,629,985
17 Aug 20	38.30000 +0.99	38.39	36.35	36.36	2,516,980
14 Aug 20	37.31000 -0.22	38.28	37.24	37.83	2,153,058
13 Aug 20	37.53000 +0.75	38.28	36.52	36.76	2,324,771
12 Aug 20	36.78000 -0.03	37.35	36.31	36.87	3,859,843
11 Aug 20	36.81000 +0.01	37.62	35.42	36.42	5,392,141
10 Aug 20	36.80000 -1.04	38.22	35.53	37.50	5,720,649
07 Aug 20	37.84000 -3.40	40.76	37.48	40.76	6,301,377
06 Aug 20	41.24000 -0.91	42.72	39.92	42.19	3,903,444
05 Aug 20	42.15000 +0.65	42.93	41.44	41.80	6,900,560
04 Aug 20	41.50000 +0.10	41.67	40.51	41.40	5,640,532
03 Aug 20	41.40000 -0.43	41.47	40.43	40.72	10,473,309
31 Jul 20	41.83000 -0.54	43.32	40.89	43.20	1,263,040
30 Jul 20	42.37000 +0.46	42.83	40.37	41.53	2,085,199
29 Jul 20	41.91000 +1.17	42.59	38.44	41.97	3,926,935
28 Jul 20	40.74000 -1.66	42.63	40.63	42.39	3,934,751
27 Jul 20	42.40000 +1.12	42.43	41.45	42.27	2,126,900
24 Jul 20	41.28000 -1.31	42.15	39.81	41.80	1,882,859
23 Jul 20	42.59000 -0.57	44.45	41.77	42.97	1,939,081
22 Jul 20	43.16000 +0.13	43.68	42.79	43.00	939,103
21 Jul 20	43.03000 -0.44	44.25	42.56	44.00	1,068,026
20 Jul 20	43.47000 +1.83	43.60	41.41	42.41	1,178,320
17 Jul 20	41.64000 +1.20	42.04	39.93	40.45	1,544,500
16 Jul 20	40.44000 -1.75	42.13	39.07	42.13	2,135,300
15 Jul 20	42.19000 +1.36	42.21	40.45	41.09	2,263,700
14 Jul 20	40.83000 +1.34	40.86	37.27	38.37	2,459,600
13 Jul 20	39.49000 -3.89	44.20	38.88	43.65	4,576,500
10 Jul 20	43.38000 -0.68	44.64	42.21	44.41	2,830,300
09 Jul 20	44.06000 +1.70	44.37	41.06	42.82	3,916,500
08 Jul 20	42.36000 +0.54	42.90	41.59	42.50	2,407,100
07 Jul 20	41.82000 +0.74	42.47	40.80	41.20	1,935,800
06 Jul 20	41.08000 -1.27	42.91	41.02	42.75	2,747,500
02 Jul 20	42.35000 -0.50	43.38	41.62	43.21	2,021,800
01 Jul 20	42.85000 +2.25	43.31	40.61	40.61	2,317,200
30 Jun 20	40.60000 +0.07	40.92	39.78	40.63	4,013,800
29 Jun 20	40.53000 -0.87	41.44	38.21	41.25	3,004,300
26 Jun 20	41.40000 +0.42	41.80	40.10	41.21	4,877,394
25 Jun 20	40.98000 -1.36	42.56	40.07	42.29	2,732,515
24 Jun 20	42.34000 -0.32	43.12	41.03	42.14	2,247,115
23 Jun 20	42.66000 +0.06	44.16	42.40	42.95	2,048,175
22 Jun 20	42.60000 +0.80	43.16	41.63	41.95	1,961,592
19 Jun 20	41.80000 +1.39	43.10	40.93	42.83	3,845,301
18 Jun 20	40.41000 -0.24	40.91	39.41	40.64	1,701,631
17 Jun 20	40.65000 +0.69	41.67	40.07	40.49	4,113,381
16 Jun 20	39.96000 +1.38	40.66	38.76	39.63	4,403,318
15 Jun 20	38.58000 +2.69	38.82	34.88	35.31	3,714,875
12 Jun 20	35.89000 +0.45	37.10	35.16	36.31	2,020,715
11 Jun 20	35.44000 -2.46	37.45	35.22	36.26	2,426,979
10 Jun 20	37.90000 -0.06	39.26	37.02	38.95	2,324,590
09 Jun 20	37.96000 +1.44	39.41	36.22	36.52	4,457,003
08 Jun 20	36.52000 -0.78	37.38	35.42	37.22	2,347,351
05 Jun 20	37.30000 +1.15	38.19	35.27	35.41	6,456,605
04 Jun 20	36.15000 -0.08	36.49	35.01	35.88	8,071,685
03 Jun 20	36.23000 -0.54	36.30	34.61	35.00	15,303,694
02 Jun 20	36.77000 -1.89	38.59	36.40	38.59	3,331,029
01 Jun 20	38.66000 +0.19	38.95	36.08	37.98	3,246,080
29 May 20	38.47000 +0.74	39.10	37.36	38.14	9,993,205
28 May 20	37.73000 +1.80	38.90	36.06	36.09	2,483,883
27 May 20	35.93000 -1.35	37.30	33.31	37.06	2,321,621
26 May 20	37.28000 +0.28	38.34	36.21	38.31	2,388,755
22 May 20	37.00000 +0.95	37.15	35.55	36.04	2,158,518
21 May 20	36.05000 -0.77	37.04	35.12	36.68	2,401,032
20 May 20	36.82000 +0.33	39.00	36.62	37.83	2,639,690
19 May 20	36.49000 +1.60	37.05	35.06	35.19	3,132,296
18 May 20	34.89000 +1.86	35.00	33.50	33.79	2,098,209
15 May 20	33.03000 +0.03	33.42	32.44	32.87	2,059,917
14 May 20	33.00000 +0.07	33.39	31.75	32.56	2,031,587
13 May 20	32.93000 +0.53	33.61	31.40	33.53	3,679,205
12 May 20	32.40000 -1.10	33.41	30.25	31.73	4,928,293
11 May 20	33.50000 +2.28	34.28	31.69	32.22	3,723,718
08 May 20	31.22000 -0.67	32.64	31.05	32.42	2,752,761
07 May 20	31.89000 +2.08	32.52	30.85	31.01	2,457,354
06 May 20	29.81000 +0.51	30.21	29.01	29.48	1,104,220
05 May 20	29.30000 +1.04	30.10	28.80	28.85	1,153,437
04 May 20	28.26000 +1.10	29.23	26.99	26.99	1,131,670
01 May 20	27.16000 -2.69	29.17	26.92	29.17	2,133,650
30 Apr 20	29.85000 -0.34	30.81	29.57	30.11	879,999
29 Apr 20	30.19000 +1.70	30.69	29.08	29.20	1,279,084
28 Apr 20	28.49000 -0.40	30.47	27.57	29.35	1,831,807
27 Apr 20	28.89000 +0.34	29.50	28.62	29.37	1,219,615
24 Apr 20	28.55000 +1.00	29.49	27.53	27.93	1,828,542
23 Apr 20	27.55000 +0.26	28.30	26.53	27.46	1,478,610
22 Apr 20	27.29000 +1.73	28.12	26.09	27.01	3,310,616
21 Apr 20	25.56000 -0.98	27.17	25.34	26.22	1,601,936
20 Apr 20	26.54000 +0.84	27.10	25.14	25.68	1,967,531
17 Apr 20	25.70000 -0.08	26.42	25.35	25.85	1,599,570
16 Apr 20	25.78000 +0.73	26.25	25.10	26.01	1,634,150
15 Apr 20	25.05000 -0.50	25.17	24.20	25.00	1,598,120
14 Apr 20	25.55000 +1.33	25.96	24.50	25.00	1,261,832
13 Apr 20	24.22000 -0.54	24.67	23.05	24.67	1,451,340
09 Apr 20	24.76000 +0.28	26.25	24.26	24.70	1,319,625
08 Apr 20	24.48000 +1.48	24.89	22.46	23.43	2,026,553
07 Apr 20	23.00000 +0.46	23.70	22.22	23.26	1,993,249
06 Apr 20	22.54000 +1.89	22.88	20.65	20.75	2,457,117
03 Apr 20	20.65000 -0.73	21.96	19.95	21.25	1,531,503
02 Apr 20	21.38000 -1.14	23.04	20.74	21.81	1,750,189
01 Apr 20	22.52000 -1.32	22.87	21.59	22.72	1,319,593
31 Mar 20	23.84000 -0.71	25.81	23.53	24.40	1,578,531
30 Mar 20	24.55000 +0.06	25.29	23.96	24.55	770,396
27 Mar 20	24.49000 -1.16	25.00	23.74	24.83	1,373,964
26 Mar 20	25.65000 -0.69	26.86	25.11	25.52	1,398,985
25 Mar 20	26.34000 +0.59	27.39	24.33	25.57	2,179,657
24 Mar 20	25.75000 +3.56	26.00	23.07	23.52	1,831,067
23 Mar 20	22.19000 -0.59	23.05	20.97	22.97	1,749,938
20 Mar 20	22.78000 +1.90	23.98	20.76	21.15	5,717,393
19 Mar 20	20.88000 +1.36	21.65	18.22	19.52	1,757,831
18 Mar 20	19.52000 +0.01	19.74	17.10	18.29	2,582,582
17 Mar 20	19.51000 +0.14	20.42	18.50	20.00	3,315,808
16 Mar 20	19.37000 -4.10	21.86	18.79	20.96	3,536,236
13 Mar 20	23.47000 +1.36	24.38	21.14	23.50	2,581,699
12 Mar 20	22.11000 -2.11	23.19	21.26	22.00	3,309,973
11 Mar 20	24.22000 -2.88	26.75	23.53	26.47	3,548,375
10 Mar 20	27.10000 +0.74	27.49	24.96	27.11	2,982,685
09 Mar 20	26.36000 -3.89	28.45	25.70	26.50	5,478,087
06 Mar 20	30.25000 -3.04	32.94	29.62	32.68	4,144,656
05 Mar 20	33.29000 +0.40	33.77	32.36	32.62	1,990,986
04 Mar 20	32.89000 +1.35	33.23	32.10	33.23	2,108,131
03 Mar 20	31.54000 -0.84	33.35	30.59	32.92	2,521,692
02 Mar 20	32.38000 +0.08	32.80	31.12	32.50	3,429,040
28 Feb 20	32.30000 +0.66	32.32	30.06	30.43	2,856,106
27 Feb 20	31.64000 -0.94	32.71	30.78	31.98	3,407,812
26 Feb 20	32.58000 -0.02	33.39	32.31	32.46	2,217,564
25 Feb 20	32.60000 -0.33	33.50	32.09	33.31	5,124,348
24 Feb 20	32.93000 -0.53	33.24	32.05	32.05	2,768,317
21 Feb 20	33.46000 -1.93	34.35	33.31	34.22	10,470,809
20 Feb 20	35.39000 +0.27	37.06	34.16	35.72	3,141,111
19 Feb 20	35.12000 -0.02	35.94	33.61	33.71	2,588,024
18 Feb 20	35.14000 -0.98	36.12	35.00	35.79	1,325,447
14 Feb 20	36.12000 +0.14	36.46	35.78	36.31	1,181,707
13 Feb 20	35.98000 -0.23	36.49	35.52	36.00	2,527,578
12 Feb 20	36.21000 +0.52	36.36	34.90	35.50	1,827,646
11 Feb 20	35.69000 +1.87	35.90	33.91	34.08	2,781,814
10 Feb 20	33.82000 +1.13	33.96	32.70	33.09	812,875
07 Feb 20	32.69000 +0.75	34.34	31.26	32.16	1,982,055
06 Feb 20	31.94000 -0.01	32.69	31.03	31.94	1,000,681
05 Feb 20	31.95000 -0.45	33.33	31.16	33.26	2,170,401
04 Feb 20	32.40000 +2.18	32.51	30.35	30.63	2,597,168
03 Feb 20	30.22000 -1.09	30.52	29.40	29.55	5,566,879
31 Jan 20	31.31000 -0.75	32.28	30.75	32.18	1,136,612
30 Jan 20	32.06000 +1.06	32.09	30.03	31.00	1,923,101
29 Jan 20	31.00000 +2.32	32.95	29.85	31.35	4,292,271
28 Jan 20	28.68000 +0.74	28.80	27.76	28.22	3,343,859
27 Jan 20	27.94000 +0.18	28.13	26.60	26.91	2,015,291
24 Jan 20	27.76000 -0.12	28.44	27.54	28.09	1,347,416
23 Jan 20	27.88000 +1.79	28.20	26.10	26.29	1,915,374
22 Jan 20	26.09000 -0.17	26.91	25.73	26.51	2,020,579
21 Jan 20	26.26000 -0.56	27.65	26.20	27.00	2,466,970
17 Jan 20	26.82000 -0.58	27.60	26.64	27.50	1,275,554
16 Jan 20	27.40000 -0.10	27.89	26.88	27.70	1,663,109
15 Jan 20	27.50000 -0.29	28.44	27.31	27.88	1,058,466
14 Jan 20	27.79000 -1.04	30.15	27.22	29.72	2,479,775
13 Jan 20	28.83000 +1.07	29.13	27.55	28.00	1,338,255
10 Jan 20	27.76000 +0.28	29.08	27.55	27.94	1,501,564
09 Jan 20	27.48000 -0.53	28.74	27.25	28.50	1,000,654
08 Jan 20	28.01000 -0.12	28.25	26.62	28.03	2,521,062
07 Jan 20	28.13000 -0.82	29.65	27.91	29.52	2,198,607
06 Jan 20	28.95000 +2.63	29.21	26.07	26.07	4,647,630
03 Jan 20	26.32000 +0.29	26.40	25.52	25.64	711,590
02 Jan 20	26.03000 +0.73	26.42	25.43	25.57	1,040,279
31 Dec 19	25.30000 -0.72	26.74	25.16	25.90	1,731,647
30 Dec 19	26.02000 +0.36	26.48	25.05	25.62	1,193,470
27 Dec 19	25.66000 -0.94	27.00	25.60	26.88	863,024
26 Dec 19	26.60000 +0.88	26.99	25.47	25.50	844,967
24 Dec 19	25.72000 -0.15	26.36	25.42	26.14	553,614
23 Dec 19	25.87000 +0.35	26.06	25.53	25.66	1,571,745
20 Dec 19	25.52000 +0.78	25.67	24.79	25.01	3,205,240
19 Dec 19	24.74000 +0.10	25.13	24.59	24.63	962,568
18 Dec 19	24.64000 +0.01	24.87	24.50	24.60	823,708
17 Dec 19	24.63000 -0.70	25.51	24.58	25.43	760,372
16 Dec 19	25.33000 +0.97	25.54	24.53	24.66	2,251,195
13 Dec 19	24.36000 +0.54	24.49	23.45	23.60	1,056,390
12 Dec 19	23.82000 -0.19	24.28	23.60	24.00	1,505,819
11 Dec 19	24.01000 -0.34	24.42	23.90	24.30	2,184,130
10 Dec 19	24.35000 -0.08	24.85	24.35	24.43	3,222,009
09 Dec 19	24.43000 +0.02	24.64	24.07	24.25	2,544,625
06 Dec 19	24.41000 -0.69	24.65	24.06	24.50	11,307,243
05 Dec 19	25.10000 +0.09	25.42	24.36	24.86	636,999
04 Dec 19	25.01000 -2.01	26.42	23.80	25.76	2,722,755
03 Dec 19	27.02000 +0.72	27.19	25.51	25.65	746,251
02 Dec 19	26.30000 -0.27	26.95	25.18	26.88	587,762
29 Nov 19	26.57000 -0.28	26.85	26.30	26.55	204,529
27 Nov 19	26.85000 +0.64	27.13	26.07	26.59	1,021,414
26 Nov 19	26.21000 +1.09	26.25	25.16	25.16	788,714
25 Nov 19	25.12000 +0.93	25.28	24.50	24.50	420,115
22 Nov 19	24.19000 -0.96	25.98	23.75	25.86	628,070
21 Nov 19	25.15000 +1.62	25.39	23.76	23.98	1,108,819
20 Nov 19	23.53000 +1.17	23.81	22.08	22.51	1,089,181
19 Nov 19	22.36000 +0.29	22.67	21.43	22.00	497,000
18 Nov 19	22.07000 +0.62	22.30	21.30	21.43	362,326
15 Nov 19	21.45000 +0.36	21.64	20.85	20.98	413,611
14 Nov 19	21.09000 -0.24	21.67	20.79	21.65	622,478
13 Nov 19	21.33000 +1.18	21.56	19.84	19.97	803,281
12 Nov 19	20.15000 -0.03	20.59	19.83	20.19	403,509
11 Nov 19	20.18000 +0.78	20.39	19.10	19.30	456,884
08 Nov 19	19.40000 +0.23	19.44	18.75	19.05	651,344
07 Nov 19	19.17000 -0.83	20.35	19.11	20.10	670,400
06 Nov 19	20.00000 -0.48	20.70	19.89	20.40	704,983
05 Nov 19	20.48000 -0.31	21.21	20.20	20.79	963,370
04 Nov 19	20.79000 -0.36	22.48	20.72	21.37	926,217
01 Nov 19	21.15000 +0.92	21.40	19.91	20.61	803,547
31 Oct 19	20.23000 +0.47	24.00	19.50	23.00	2,558,265
30 Oct 19	19.76000 +1.25	20.15	18.35	18.54	1,209,354
29 Oct 19	18.51000 -0.39	19.01	18.35	18.96	236,940
28 Oct 19	18.90000 +0.42	19.08	18.51	18.70	748,360
25 Oct 19	18.48000 -0.30	19.08	18.44	18.68	474,782
24 Oct 19	18.78000 +0.46	19.15	18.32	18.41	513,780
23 Oct 19	18.32000 +0.28	18.48	17.84	17.92	609,264
22 Oct 19	18.04000 -0.23	18.30	17.74	18.30	1,037,888
21 Oct 19	18.27000 +0.33	18.38	17.86	18.02	391,555
18 Oct 19	17.94000 +0.01	18.06	17.47	17.80	535,106
17 Oct 19	17.93000 +0.68	18.24	17.37	17.41	533,882
16 Oct 19	17.25000 -0.95	18.05	17.05	18.03	791,047
15 Oct 19	18.20000 -0.30	18.80	18.02	18.68	508,974
14 Oct 19	18.50000 -0.20	18.68	17.95	18.58	946,150
11 Oct 19	18.70000 +0.20	18.83	18.55	18.66	812,995
10 Oct 19	18.50000 -0.54	19.08	18.46	18.95	746,235
09 Oct 19	19.04000 -0.05	19.44	18.92	19.14	430,297
08 Oct 19	19.09000 -0.41	19.44	18.92	19.05	306,465
07 Oct 19	19.50000 -0.38	20.18	19.29	19.76	680,674
04 Oct 19	19.88000 +0.72	19.90	18.92	19.62	888,354
03 Oct 19	19.16000 +0.99	19.21	17.69	18.31	798,360
02 Oct 19	18.17000 +0.07	18.62	17.43	18.34	1,417,569
01 Oct 19	18.10000 -0.57	18.90	18.00	18.50	1,107,084
30 Sep 19	18.67000 -0.28	19.04	18.52	19.04	1,911,032
27 Sep 19	18.95000 -1.09	20.47	18.55	20.17	1,695,870
26 Sep 19	20.04000 -0.86	20.96	19.90	20.94	853,590
25 Sep 19	20.90000 -0.69	21.77	20.74	21.76	1,033,538
24 Sep 19	21.59000 -0.17	22.12	21.49	22.12	1,461,840
23 Sep 19	21.76000 +0.23	21.98	21.26	21.26	459,684
20 Sep 19	21.53000 +0.17	21.73	21.28	21.73	4,193,494
19 Sep 19	21.36000 +0.57	21.97	20.79	20.79	1,009,358
18 Sep 19	20.79000 +0.66	20.97	20.00	20.35	562,300
17 Sep 19	20.13000 +0.09	20.63	20.05	20.31	778,997
16 Sep 19	20.04000 -0.98	20.82	19.88	20.82	1,763,664
13 Sep 19	21.02000 -0.23	21.57	20.78	21.57	822,711
12 Sep 19	21.25000 +0.34	21.83	20.52	21.00	728,229
11 Sep 19	20.91000 +0.80	20.98	19.76	20.48	548,581
10 Sep 19	20.11000 -1.40	21.75	19.82	21.32	1,242,329
09 Sep 19	21.51000 -2.29	23.95	19.71	23.93	2,368,220
06 Sep 19	23.80000 -0.93	25.30	23.58	25.26	843,416
05 Sep 19	24.73000 +0.75	24.96	21.67	22.31	1,852,738
04 Sep 19	23.98000 +0.88	24.20	23.09	23.47	1,145,186
03 Sep 19	23.10000 +0.12	23.28	22.30	22.50	1,438,882
30 Aug 19	22.98000 -0.46	23.75	22.27	23.54	1,191,595
29 Aug 19	23.44000 +0.43	23.49	22.52	23.17	442,739
28 Aug 19	23.01000 -0.39	24.00	22.60	23.31	470,519
27 Aug 19	23.40000 -0.47	24.90	22.68	24.00	764,297
26 Aug 19	23.87000 -0.03	24.50	23.78	24.27	601,986
23 Aug 19	23.90000 -0.28	24.31	23.53	24.04	297,173
22 Aug 19	24.18000 -0.86	25.35	23.81	25.09	546,282
21 Aug 19	25.04000 +0.56	25.48	24.56	24.60	562,929
20 Aug 19	24.48000 +0.51	24.76	23.79	24.01	439,632
19 Aug 19	23.97000 +1.58	24.46	22.64	22.64	706,775
16 Aug 19	22.39000 +1.06	22.64	21.40	21.59	1,146,371
15 Aug 19	21.33000 -0.10	22.36	20.46	21.61	1,218,480
14 Aug 19	21.43000 -2.17	23.32	21.22	23.03	1,976,932
13 Aug 19	23.60000 +0.33	24.55	23.11	23.28	1,037,773
12 Aug 19	23.27000 -1.98	25.30	23.00	25.30	1,724,955
09 Aug 19	25.25000 -0.75	26.50	24.47	26.50	992,956
08 Aug 19	26.00000 -0.15	27.48	24.10	26.90	2,222,675
07 Aug 19	26.15000 +1.63	26.62	23.50	23.75	5,085,375
06 Aug 19	24.52000 +0.78	24.90	23.20	24.06	1,614,922
05 Aug 19	23.74000 -2.33	25.29	22.32	25.20	2,628,529
02 Aug 19	26.07000 +2.22	26.94	22.96	23.18	2,785,197
01 Aug 19	23.85000 +0.00	26.37	23.65	25.50	29,037,104

Dynatrace Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	63.64000 +2.10	63.74	60.94	61.63	4,409,780
19 Oct 26	61.54000 +0.43	62.44	61.17	61.54	4,906,767
16 Oct 26	61.11000 -2.62	65.04	59.90	64.06	6,769,460
15 Oct 26	63.73000 +0.15	64.37	61.81	64.01	6,202,451
14 Oct 26	63.58000 -0.89	64.93	63.49	64.86	7,849,293
13 Oct 26	64.47000 -0.78	66.30	63.88	65.00	8,438,411
12 Oct 26	65.25000 +1.75	65.29	64.16	64.50	8,212,208
09 Oct 26	63.50000 +2.38	63.78	61.62	61.74	8,383,438
08 Oct 26	61.12000 +1.31	61.38	59.87	60.53	8,778,924
07 Oct 26	59.81000 -1.24	61.52	59.72	61.05	5,001,837
06 Oct 26	61.05000 +0.84	61.58	60.50	60.84	5,003,118
05 Oct 26	60.21000 +0.89	60.67	58.91	59.42	5,991,773
02 Oct 26	59.32000 +0.06	60.24	58.91	59.45	3,854,917
01 Oct 26	59.26000 +1.52	59.42	58.26	59.04	5,226,978
30 Sep 26	57.74000 +0.21	58.62	57.65	57.67	5,496,391
29 Sep 26	57.53000 -0.31	58.06	56.76	57.39	3,873,081
28 Sep 26	57.84000 -0.11	57.85	55.64	56.31	6,947,369
25 Sep 26	57.95000 -0.73	59.17	57.72	58.81	6,848,922
24 Sep 26	58.68000 +0.17	59.41	57.69	58.86	8,465,469
23 Sep 26	58.51000 +1.31	59.31	57.39	57.54	8,052,860
22 Sep 26	57.20000 +0.80	57.25	55.81	57.06	11,923,153
21 Sep 26	56.40000 +1.26	56.65	55.19	55.63	7,698,327
18 Sep 26	55.14000 -0.69	57.23	54.92	57.21	11,064,055
17 Sep 26	55.83000 +0.64	56.27	54.76	55.04	6,988,723
16 Sep 26	55.19000 +0.02	55.76	54.36	54.53	6,721,859
15 Sep 26	55.17000 +1.83	55.45	52.73	52.77	7,671,692
14 Sep 26	53.34000 +2.27	53.51	51.26	52.78	5,125,365
11 Sep 26	51.07000 -0.35	51.83	50.90	51.19	4,908,097
10 Sep 26	51.42000 +0.82	51.65	50.05	50.60	5,211,790
09 Sep 26	50.60000 +0.31	51.29	49.56	50.37	6,882,462
08 Sep 26	50.29000 -1.61	51.23	50.12	51.23	4,933,668
04 Sep 26	51.90000 -0.86	53.06	51.84	52.67	4,394,592
03 Sep 26	52.76000 +1.89	53.20	51.96	52.26	5,518,770
02 Sep 26	50.87000 -1.99	52.60	50.86	52.38	4,134,285
01 Sep 26	52.86000 -1.73	54.35	52.64	53.81	4,910,322
31 Aug 26	54.59000 +0.92	54.83	53.40	53.46	7,951,209
28 Aug 26	53.67000 +0.24	54.61	53.29	53.41	5,997,268
27 Aug 26	53.43000 +1.83	54.25	52.67	52.96	8,816,136
26 Aug 26	51.60000 +1.53	51.72	49.00	49.07	7,788,902
25 Aug 26	50.07000 +1.02	51.36	49.60	50.50	8,357,733
24 Aug 26	49.05000 -0.25	49.87	48.91	49.49	5,584,460
21 Aug 26	49.30000 +0.12	49.60	48.08	49.08	4,954,192
20 Aug 26	49.18000 -0.42	49.98	49.03	49.61	3,896,450
19 Aug 26	49.60000 +0.34	49.90	48.89	48.94	5,714,540
18 Aug 26	49.26000 +1.65	49.72	47.50	47.61	18,606,486
17 Aug 26	47.61000 -1.53	48.40	46.79	47.47	7,362,321
14 Aug 26	49.14000 -1.61	51.99	48.99	51.00	5,851,774
13 Aug 26	50.75000 +1.19	50.81	48.01	50.00	8,888,823
12 Aug 26	49.56000 -0.10	50.41	48.74	50.41	5,021,277
11 Aug 26	49.66000 -0.91	50.77	49.40	50.47	4,339,344
10 Aug 26	50.57000 +1.60	51.05	48.49	48.70	7,954,478
07 Aug 26	48.97000 +0.10	50.62	48.83	50.16	4,965,962
06 Aug 26	48.87000 -1.99	49.98	48.19	49.40	9,783,051
05 Aug 26	50.86000 +5.15	53.28	50.22	51.51	17,560,454
04 Aug 26	45.71000 +1.17	45.93	44.00	44.00	5,725,080
03 Aug 26	44.54000 +0.22	45.65	44.41	44.84	3,735,809
31 Jul 26	44.32000 +0.22	44.64	43.40	44.17	3,152,973
30 Jul 26	44.10000 +0.22	44.43	42.94	44.31	4,369,388
29 Jul 26	43.88000 -0.02	44.81	43.50	43.50	5,052,294
28 Jul 26	43.90000 +0.18	44.77	43.40	44.01	2,372,412
27 Jul 26	43.72000 +2.10	44.10	42.35	42.49	4,357,203
24 Jul 26	41.62000 +0.97	41.80	41.17	41.39	4,358,397
23 Jul 26	40.65000 -0.71	42.19	40.40	42.01	3,842,037
22 Jul 26	41.36000 -1.49	43.21	41.27	43.21	6,000,713
21 Jul 26	42.85000 -1.86	44.53	42.50	43.87	3,897,258
20 Jul 26	44.71000 +0.30	45.21	43.87	44.09	2,320,336
17 Jul 26	44.41000 -0.42	45.06	44.04	44.08	2,628,984
16 Jul 26	44.83000 -0.34	45.80	43.88	45.64	3,250,171
15 Jul 26	45.17000 +0.13	46.43	45.01	45.84	3,407,988
14 Jul 26	45.04000 +0.45	45.38	43.12	43.24	4,419,016
13 Jul 26	44.59000 +0.91	44.77	43.43	44.15	3,623,603
10 Jul 26	43.68000 -1.55	46.22	43.52	45.94	2,723,616
09 Jul 26	45.23000 +1.39	45.53	42.34	42.98	5,912,583
08 Jul 26	43.84000 -1.27	45.08	43.69	44.67	3,278,473
07 Jul 26	45.11000 -0.41	46.62	44.99	46.42	3,932,451
06 Jul 26	45.52000 +0.75	46.04	43.82	44.11	4,756,208
02 Jul 26	44.77000 -0.61	45.99	44.68	45.26	5,182,454
01 Jul 26	45.38000 +1.47	46.40	44.53	44.53	7,135,386
30 Jun 26	43.91000 -0.33	44.14	43.43	43.55	3,949,181
29 Jun 26	44.24000 +0.87	45.69	43.85	44.01	9,732,557
26 Jun 26	43.37000 +3.09	43.37	40.42	40.42	13,760,061
25 Jun 26	40.28000 -0.33	41.11	39.65	40.30	5,612,665
24 Jun 26	40.61000 +0.21	41.19	40.12	40.30	4,518,783
23 Jun 26	40.40000 -0.06	41.33	40.32	40.74	5,414,108
22 Jun 26	40.46000 -0.96	41.67	39.98	40.91	3,981,296
18 Jun 26	41.42000 +0.17	41.72	40.76	41.23	10,205,514
17 Jun 26	41.25000 -0.21	42.21	40.68	41.77	5,628,987
16 Jun 26	41.46000 +0.27	42.93	41.42	42.67	4,762,496
15 Jun 26	41.19000 +0.44	42.49	41.10	41.63	4,631,575
12 Jun 26	40.75000 +0.38	41.08	39.71	41.08	3,984,090
11 Jun 26	40.37000 -0.21	41.14	39.73	39.92	4,280,922
10 Jun 26	40.58000 -0.19	41.87	40.13	40.49	5,001,897
09 Jun 26	40.77000 -1.15	41.90	39.91	41.22	5,742,065
08 Jun 26	41.92000 -0.27	42.47	41.43	42.10	4,896,699
05 Jun 26	42.19000 -1.06	43.77	41.91	43.30	4,384,748
04 Jun 26	43.25000 -0.19	44.34	43.19	44.18	3,453,459
03 Jun 26	43.44000 -1.53	44.55	42.94	44.55	5,525,718
02 Jun 26	44.97000 +0.50	44.99	42.66	42.87	5,979,512
01 Jun 26	44.47000 +1.88	44.84	42.54	43.53	6,620,638
29 May 26	42.59000 +2.08	43.00	40.82	40.95	7,070,193
28 May 26	40.51000 +1.60	40.80	39.17	40.43	4,685,690
27 May 26	38.91000 -1.69	40.52	38.74	40.07	3,792,435
26 May 26	40.60000 -0.61	41.17	39.99	41.09	4,331,614
22 May 26	41.21000 +2.06	41.35	39.31	39.53	4,491,440
21 May 26	39.15000 -0.72	39.67	38.75	39.46	4,178,641
20 May 26	39.87000 -0.09	39.92	38.84	39.10	5,381,481
19 May 26	39.96000 +0.11	41.36	39.78	40.89	6,599,528
18 May 26	39.85000 +1.49	40.14	37.91	38.19	7,322,982
15 May 26	38.36000 +1.24	38.67	36.42	37.05	8,548,970
14 May 26	37.12000 +2.39	37.28	34.73	34.80	10,966,456
13 May 26	34.73000 -4.48	35.85	32.75	33.52	20,572,912
12 May 26	39.21000 -1.02	40.14	38.66	40.00	10,250,153
11 May 26	40.23000 -0.47	40.94	39.91	40.35	5,310,900
08 May 26	40.70000 +0.33	40.80	39.14	40.08	5,232,843
07 May 26	40.37000 +2.16	41.00	39.82	40.01	5,745,008
06 May 26	38.21000 -0.41	38.96	37.72	38.02	4,451,416
05 May 26	38.62000 -0.13	39.39	38.20	38.95	3,692,651
04 May 26	38.75000 +1.14	39.00	37.70	37.76	4,303,664
01 May 26	37.61000 +1.40	38.00	36.71	37.30	4,524,793
30 Apr 26	36.21000 -0.19	36.38	35.50	36.25	5,993,256
29 Apr 26	36.40000 +0.41	36.44	35.41	35.94	4,870,845
28 Apr 26	35.99000 +0.38	37.48	35.90	36.72	7,290,893
27 Apr 26	35.61000 +0.32	35.97	34.80	35.06	4,838,503
24 Apr 26	35.29000 +1.00	35.31	33.98	34.41	4,607,103
23 Apr 26	34.29000 -1.85	34.71	33.52	34.35	9,103,112
22 Apr 26	36.14000 +0.42	36.46	35.40	35.68	7,130,557
21 Apr 26	35.72000 +0.28	36.70	35.36	36.20	9,778,776
20 Apr 26	35.44000 -0.16	36.24	35.06	35.58	9,975,710
17 Apr 26	35.60000 -0.02	36.41	35.29	36.34	4,675,143
16 Apr 26	35.62000 +0.17	36.58	35.35	36.32	4,600,669
15 Apr 26	35.45000 +2.18	35.56	33.74	33.88	6,178,734
14 Apr 26	33.27000 -0.48	34.61	33.09	34.20	5,844,195
13 Apr 26	33.75000 +1.39	33.94	32.58	32.60	5,764,448
10 Apr 26	32.36000 -1.46	34.13	31.64	33.85	9,550,215
09 Apr 26	33.82000 -2.98	36.51	33.72	36.41	6,426,001
08 Apr 26	36.80000 -0.40	37.96	36.76	37.52	5,211,057
07 Apr 26	37.20000 -0.27	37.76	37.03	37.10	4,738,341
06 Apr 26	37.47000 -0.22	37.91	37.10	37.70	3,904,117
02 Apr 26	37.69000 +0.92	37.86	36.28	37.14	4,243,297
01 Apr 26	36.77000 -0.21	37.46	36.20	37.15	3,790,878
31 Mar 26	36.98000 -0.15	37.76	36.83	37.22	4,610,183
30 Mar 26	37.13000 +1.22	37.61	36.03	36.27	5,984,887
27 Mar 26	35.91000 -1.46	36.76	35.21	36.76	4,149,584
26 Mar 26	37.37000 +0.92	37.79	36.32	36.45	3,538,078
25 Mar 26	36.45000 -0.10	37.66	36.02	37.19	6,625,259
24 Mar 26	36.55000 -1.77	38.11	36.30	38.10	7,098,972
23 Mar 26	38.32000 +0.27	38.66	37.59	38.04	5,011,980
20 Mar 26	38.05000 -1.01	38.66	37.62	38.66	27,311,720
19 Mar 26	39.06000 -1.18	39.93	38.23	38.83	13,436,157
18 Mar 26	40.24000 +0.47	40.35	39.06	39.28	7,782,991
17 Mar 26	39.77000 +0.40	40.42	39.19	39.27	6,405,507
16 Mar 26	39.37000 +0.98	39.51	38.64	39.04	8,823,000
13 Mar 26	38.39000 +0.37	38.58	37.50	38.15	8,865,288
12 Mar 26	38.02000 +0.45	39.01	37.50	37.52	7,103,225
11 Mar 26	37.57000 -0.20	38.52	36.80	38.12	5,546,763
10 Mar 26	37.77000 -1.12	38.75	37.40	38.75	5,409,536
09 Mar 26	38.89000 -0.39	39.21	38.22	38.85	4,452,080
06 Mar 26	39.28000 +0.07	39.65	38.70	39.14	6,113,450
05 Mar 26	39.21000 +1.95	39.49	37.11	37.49	10,309,473
04 Mar 26	37.26000 +0.22	37.48	36.58	36.59	6,124,690
03 Mar 26	37.04000 +0.33	37.39	35.53	36.20	5,465,678
02 Mar 26	36.71000 +0.79	37.01	35.22	35.34	6,443,531
27 Feb 26	35.92000 -0.43	36.33	34.27	34.84	29,977,180
26 Feb 26	36.35000 +1.21	36.73	35.32	35.39	8,099,830
25 Feb 26	35.14000 +0.89	35.21	33.66	34.24	6,136,702
24 Feb 26	34.25000 +0.61	34.97	33.44	33.74	5,099,704
23 Feb 26	33.64000 -1.76	34.99	33.24	34.72	6,896,556
20 Feb 26	35.40000 -0.88	36.76	34.98	36.08	5,075,581
19 Feb 26	36.28000 -0.14	36.76	36.00	36.51	3,250,704
18 Feb 26	36.42000 -0.21	37.21	36.01	36.64	5,234,862
17 Feb 26	36.63000 -0.57	37.38	36.17	36.98	4,600,677
13 Feb 26	37.20000 +0.64	37.36	36.32	36.75	4,926,329
12 Feb 26	36.56000 -0.57	37.66	35.71	37.13	6,986,913
11 Feb 26	37.13000 +0.33	37.16	35.64	36.34	7,978,924
10 Feb 26	36.80000 +0.62	37.49	35.89	36.13	7,693,734
09 Feb 26	36.18000 +2.47	38.90	34.85	38.29	16,270,176
06 Feb 26	33.71000 +0.24	34.49	32.83	33.43	9,805,483
05 Feb 26	33.47000 -1.14	35.06	33.38	34.49	8,790,315
04 Feb 26	34.61000 +0.04	35.06	33.24	34.06	9,606,496
03 Feb 26	34.57000 -3.48	37.19	33.85	36.69	10,139,408
02 Feb 26	38.05000 -0.04	38.78	37.52	38.33	5,063,723
30 Jan 26	38.09000 +0.23	38.66	37.86	38.05	5,995,067
29 Jan 26	37.86000 -2.79	39.68	37.43	39.45	6,960,064
28 Jan 26	40.65000 -0.02	41.44	40.48	40.98	3,335,618
27 Jan 26	40.67000 -0.51	41.59	40.26	41.27	3,368,454
26 Jan 26	41.18000 +0.39	41.62	40.85	40.85	3,425,145
23 Jan 26	40.79000 -0.27	41.43	40.76	41.01	4,549,843
22 Jan 26	41.06000 +1.66	41.12	39.73	39.89	5,576,276
21 Jan 26	39.40000 +0.69	39.60	38.51	38.75	5,287,002
20 Jan 26	38.71000 -1.17	39.85	38.63	39.25	5,702,963
16 Jan 26	39.88000 +0.50	40.87	38.50	39.30	9,327,797
15 Jan 26	39.38000 -0.60	40.54	39.33	40.10	5,764,413
14 Jan 26	39.98000 -1.40	41.53	39.92	41.29	4,959,902
13 Jan 26	41.38000 -0.92	42.59	41.11	42.24	2,852,677
12 Jan 26	42.30000 +0.02	42.78	41.90	42.48	4,448,459
09 Jan 26	42.28000 -0.51	43.15	42.11	42.80	3,407,704
08 Jan 26	42.79000 -1.05	43.74	42.26	43.67	2,614,075
07 Jan 26	43.84000 +1.12	43.88	42.50	43.15	3,034,388
06 Jan 26	42.72000 +0.09	43.30	42.34	42.39	2,995,713
05 Jan 26	42.63000 +0.28	43.27	42.32	42.35	3,164,562
02 Jan 26	42.35000 -0.99	43.46	41.55	43.33	4,213,687
31 Dec 25	43.34000 -0.76	44.20	43.27	44.20	2,444,593
30 Dec 25	44.10000 -0.12	44.46	44.01	44.20	2,327,252
29 Dec 25	44.22000 -0.11	44.67	44.01	44.11	3,104,101
26 Dec 25	44.33000 +0.58	44.33	43.66	43.75	1,884,732
24 Dec 25	43.75000 +0.01	43.93	43.46	43.75	1,037,129
23 Dec 25	43.74000 -0.86	44.54	43.57	44.41	2,565,487
22 Dec 25	44.60000 +0.43	44.87	44.09	44.29	3,658,158
19 Dec 25	44.17000 -0.01	44.71	43.92	44.23	5,359,754
18 Dec 25	44.18000 +0.27	44.90	43.93	44.06	3,853,187
17 Dec 25	43.91000 -0.26	45.03	43.76	43.89	3,947,416
16 Dec 25	44.17000 -0.21	45.04	43.94	44.40	2,895,334
15 Dec 25	44.38000 -1.66	46.51	44.31	46.15	3,411,923
12 Dec 25	46.04000 +0.76	46.38	45.28	45.49	2,918,232
11 Dec 25	45.28000 -0.24	45.83	45.17	45.50	2,922,874
10 Dec 25	45.52000 +0.34	45.82	44.99	45.27	3,146,685
09 Dec 25	45.18000 +0.38	45.44	44.22	44.65	2,537,812
08 Dec 25	44.80000 +0.35	45.19	44.19	44.35	3,565,064
05 Dec 25	44.45000 +0.14	45.00	44.18	44.24	2,632,240
04 Dec 25	44.31000 -0.14	44.81	44.19	44.78	2,007,662
03 Dec 25	44.45000 -0.45	44.92	43.63	44.64	3,532,987
02 Dec 25	44.90000 +0.27	45.16	44.71	45.08	2,999,555
01 Dec 25	44.63000 +0.07	45.41	44.31	44.31	3,186,662
28 Nov 25	44.56000 +0.39	44.76	44.18	44.36	1,450,776
26 Nov 25	44.17000 -0.44	44.70	44.16	44.36	2,494,902
25 Nov 25	44.61000 +0.74	44.79	43.87	43.87	2,719,104
24 Nov 25	43.87000 +0.30	44.44	43.12	44.01	4,875,063
21 Nov 25	43.57000 +0.13	44.26	42.72	43.39	3,680,808
20 Nov 25	43.44000 -1.85	45.97	43.23	45.97	6,985,952
19 Nov 25	45.29000 -1.07	46.20	45.18	45.80	3,237,144
18 Nov 25	46.36000 +1.21	46.49	44.62	44.99	4,287,069
17 Nov 25	45.15000 -1.69	46.79	44.91	46.69	3,139,328
14 Nov 25	46.84000 +0.06	47.77	46.08	46.31	3,440,164
13 Nov 25	46.78000 +0.28	47.46	45.84	46.05	6,895,404
12 Nov 25	46.50000 -0.32	47.11	46.15	47.04	4,545,465
11 Nov 25	46.82000 +0.10	47.13	46.33	46.53	4,458,968
10 Nov 25	46.72000 -0.50	47.60	46.53	47.60	4,172,402
07 Nov 25	47.22000 +1.16	47.25	45.23	45.63	4,414,054
06 Nov 25	46.06000 -1.33	47.69	46.04	47.60	5,694,461
05 Nov 25	47.39000 -2.24	50.25	46.15	50.04	8,385,452
04 Nov 25	49.63000 -0.85	50.11	48.72	49.31	5,274,116
03 Nov 25	50.48000 -0.09	50.95	49.43	50.65	4,262,496
31 Oct 25	50.57000 +1.95	50.68	48.76	49.00	3,130,967
30 Oct 25	48.62000 -0.39	49.63	48.51	48.74	2,043,559
29 Oct 25	49.01000 -0.63	49.74	48.18	49.74	3,015,938
28 Oct 25	49.64000 -0.87	50.85	49.50	50.61	2,233,247
27 Oct 25	50.51000 +0.20	51.07	50.31	50.91	1,490,282
24 Oct 25	50.31000 +0.37	51.11	50.19	50.37	1,442,195
23 Oct 25	49.94000 +0.38	50.13	49.47	49.57	1,699,355
22 Oct 25	49.56000 -1.39	51.00	49.46	50.78	2,640,687
21 Oct 25	50.95000 +0.83	51.22	49.79	50.12	1,913,991
20 Oct 25	50.12000 +1.98	50.14	48.13	48.30	2,735,286
17 Oct 25	48.14000 +0.77	48.27	47.11	47.14	2,235,954
16 Oct 25	47.37000 -0.41	48.61	46.93	48.08	2,440,217
15 Oct 25	47.78000 -0.40	48.44	47.39	48.39	2,065,343
14 Oct 25	48.18000 -0.15	48.28	47.24	47.83	1,562,527
13 Oct 25	48.33000 +0.37	48.62	47.69	48.15	1,803,036
10 Oct 25	47.96000 -0.94	49.44	47.31	49.02	1,862,288
09 Oct 25	48.90000 +0.47	48.92	47.88	48.37	2,184,010
08 Oct 25	48.43000 +0.30	48.96	48.13	48.41	2,731,184
07 Oct 25	48.13000 -1.02	49.44	47.90	49.40	2,836,672
06 Oct 25	49.15000 -0.42	50.10	48.69	49.76	3,787,348
03 Oct 25	49.57000 -0.31	51.13	49.56	50.00	2,786,744
02 Oct 25	49.88000 +1.57	50.03	48.08	48.32	3,298,816
01 Oct 25	48.31000 -0.14	49.68	47.83	48.75	4,403,344
30 Sep 25	48.45000 -0.87	49.30	47.24	49.30	3,627,398
29 Sep 25	49.32000 -0.19	49.82	48.93	49.59	2,447,387
26 Sep 25	49.51000 +0.91	49.55	48.28	48.79	2,934,917
25 Sep 25	48.60000 +0.47	48.64	47.38	48.00	2,151,357
24 Sep 25	48.13000 +0.36	48.90	47.84	48.14	2,839,909
23 Sep 25	47.77000 -0.83	48.62	47.74	48.50	2,022,852
22 Sep 25	48.60000 +0.23	49.17	48.00	48.04	2,154,032
19 Sep 25	48.37000 -0.23	49.16	48.19	48.53	5,413,431
18 Sep 25	48.60000 +0.54	49.04	48.38	48.53	2,703,253
17 Sep 25	48.06000 +0.24	48.73	47.58	48.26	4,274,970
16 Sep 25	47.82000 -0.79	48.51	47.67	48.49	4,506,273
15 Sep 25	48.61000 -0.42	49.27	48.34	49.07	4,533,508
12 Sep 25	49.03000 -0.05	49.28	48.40	49.02	2,436,207
11 Sep 25	49.08000 +1.42	49.17	47.83	48.08	3,061,259
10 Sep 25	47.66000 -2.99	50.94	46.94	50.53	6,196,231
09 Sep 25	50.65000 +0.72	50.80	49.47	49.90	2,308,339
08 Sep 25	49.93000 -0.07	50.15	48.86	50.10	5,693,067
05 Sep 25	50.00000 +0.23	51.11	49.63	49.77	3,710,319
04 Sep 25	49.77000 -0.47	50.30	49.03	49.89	2,969,771
03 Sep 25	50.24000 -0.29	50.40	49.30	50.28	2,571,541
02 Sep 25	50.53000 -0.07	50.59	49.61	49.97	3,041,206
29 Aug 25	50.60000 -0.29	51.37	50.02	50.95	2,419,330
28 Aug 25	50.89000 +0.77	51.25	50.28	50.35	3,346,973
27 Aug 25	50.12000 +2.01	50.23	48.70	48.83	3,324,355
26 Aug 25	48.11000 -0.30	49.13	48.08	48.53	4,147,887
25 Aug 25	48.41000 -0.99	49.60	48.39	49.50	2,764,172
22 Aug 25	49.40000 +0.59	49.87	48.78	48.98	2,819,579
21 Aug 25	48.81000 +0.15	48.93	48.16	48.51	2,737,239
20 Aug 25	48.66000 -0.46	49.35	48.02	49.06	2,340,137
19 Aug 25	49.12000 +0.28	50.25	48.78	48.87	3,928,169
18 Aug 25	48.84000 +0.60	48.86	47.67	48.17	2,875,583
15 Aug 25	48.24000 +0.82	48.63	47.42	47.45	2,827,545
14 Aug 25	47.42000 -0.38	47.63	46.85	47.45	3,261,039
13 Aug 25	47.80000 +1.06	47.81	46.31	46.99	2,964,183
12 Aug 25	46.74000 +0.70	47.39	46.19	46.21	4,856,117
11 Aug 25	46.04000 -0.20	46.76	45.78	46.41	5,002,303
08 Aug 25	46.24000 -0.63	47.12	45.78	46.85	4,419,056
07 Aug 25	46.87000 -3.66	51.33	46.41	51.15	7,122,326
06 Aug 25	50.53000 +0.00	53.20	50.00	50.94	8,167,853
05 Aug 25	50.53000 -1.08	52.00	50.53	51.89	3,597,983
04 Aug 25	51.61000 +1.10	51.69	50.79	51.00	2,230,770
01 Aug 25	50.51000 -2.10	51.88	50.20	51.80	2,527,550
31 Jul 25	52.61000 -1.31	54.01	52.52	54.00	2,850,110
30 Jul 25	53.92000 -0.70	54.67	53.45	54.45	2,345,435
29 Jul 25	54.62000 -0.09	55.49	53.64	55.10	1,764,275
28 Jul 25	54.71000 +0.56	55.17	54.02	54.32	1,938,997
25 Jul 25	54.15000 -0.07	54.88	53.94	54.33	2,000,951
24 Jul 25	54.22000 +0.57	54.29	52.72	53.70	2,801,462
23 Jul 25	53.65000 +1.07	54.02	52.69	54.02	3,421,520
22 Jul 25	52.58000 +0.00	52.92	52.07	52.63	1,689,570
21 Jul 25	52.58000 -0.68	53.81	52.55	53.43	2,267,509
18 Jul 25	53.26000 +0.34	53.48	52.78	53.05	1,737,915
17 Jul 25	52.92000 +0.94	53.19	52.14	52.20	2,047,726
16 Jul 25	51.98000 -0.24	52.51	51.14	52.42	1,818,301
15 Jul 25	52.22000 -0.28	52.93	52.01	52.55	1,525,318
14 Jul 25	52.50000 +1.11	52.98	51.16	51.38	2,347,460
11 Jul 25	51.39000 -1.40	53.10	51.17	52.70	2,507,043
10 Jul 25	52.79000 -3.40	56.00	52.78	55.92	3,462,654
09 Jul 25	56.19000 -0.07	56.65	55.85	56.22	1,836,884
08 Jul 25	56.26000 -0.38	57.55	55.92	56.68	3,655,043
07 Jul 25	56.64000 +0.10	57.17	56.09	56.46	2,541,859
03 Jul 25	56.54000 +1.87	56.88	54.88	55.00	1,461,169
02 Jul 25	54.67000 +0.26	54.78	53.74	54.02	1,768,965
01 Jul 25	54.41000 -0.80	55.31	53.69	55.19	2,295,517
30 Jun 25	55.21000 +0.32	55.32	54.47	55.12	2,652,506
27 Jun 25	54.89000 -0.04	55.71	54.69	54.95	4,386,114
26 Jun 25	54.93000 +0.24	55.04	54.11	54.88	2,420,720
25 Jun 25	54.69000 -1.08	56.17	54.57	55.95	2,228,308
24 Jun 25	55.77000 +1.20	55.79	55.04	55.15	2,180,363
23 Jun 25	54.57000 +0.16	55.00	53.85	54.45	2,552,561
20 Jun 25	54.41000 -1.24	56.07	54.23	55.82	3,864,396
18 Jun 25	55.65000 -0.25	56.63	55.32	55.98	4,029,178
17 Jun 25	55.90000 +1.42	56.19	54.04	54.14	5,293,908
16 Jun 25	54.48000 +1.45	54.56	53.27	53.46	2,654,784
13 Jun 25	53.03000 -1.00	53.99	52.87	53.18	2,479,353
12 Jun 25	54.03000 +0.16	54.32	53.39	53.58	1,645,996
11 Jun 25	53.87000 -0.29	54.86	53.61	54.18	2,997,750
10 Jun 25	54.16000 -0.05	54.76	53.85	54.39	2,133,428
09 Jun 25	54.21000 -0.79	55.20	53.97	54.99	2,223,671
06 Jun 25	55.00000 +0.06	55.55	54.96	55.36	1,615,197
05 Jun 25	54.94000 +0.84	55.34	54.13	54.13	2,584,690
04 Jun 25	54.10000 -0.12	54.69	53.89	54.36	2,133,610
03 Jun 25	54.22000 +0.41	54.46	53.55	53.80	2,411,634
02 Jun 25	53.81000 -0.20	54.28	52.86	53.73	3,224,860
30 May 25	54.01000 +0.13	54.17	52.76	53.93	5,095,006
29 May 25	53.88000 +0.26	54.31	53.04	53.85	2,822,818
28 May 25	53.62000 -0.62	54.38	53.44	54.14	2,410,531
27 May 25	54.24000 +0.97	54.66	53.73	53.99	2,571,055
23 May 25	53.27000 -0.92	53.94	53.06	53.52	2,146,273
22 May 25	54.19000 +0.59	54.48	53.41	53.69	3,244,353
21 May 25	53.60000 +0.35	54.23	52.75	53.00	3,415,962
20 May 25	53.25000 -0.01	53.36	52.74	53.26	1,918,584
19 May 25	53.26000 -0.11	53.43	52.61	52.62	2,334,803
16 May 25	53.37000 +0.34	53.67	52.62	53.08	2,889,132
15 May 25	53.03000 -0.47	53.87	52.63	53.50	3,759,689
14 May 25	53.50000 +2.96	53.65	51.51	51.57	7,049,980
13 May 25	50.54000 +0.06	51.22	50.23	50.24	5,353,181
12 May 25	50.48000 +1.82	50.59	49.74	50.23	2,753,560
09 May 25	48.66000 +0.11	49.02	48.08	48.68	1,768,840
08 May 25	48.55000 +0.66	48.83	47.79	48.43	2,634,662
07 May 25	47.89000 +0.54	47.97	47.24	47.51	1,786,960
06 May 25	47.35000 -0.24	47.76	46.36	47.00	1,663,572
05 May 25	47.59000 -0.37	48.33	47.53	47.72	1,776,081
02 May 25	47.96000 +0.52	48.43	47.81	48.33	1,880,710
01 May 25	47.44000 +0.47	48.23	46.92	47.57	4,216,909
30 Apr 25	46.97000 -0.38	46.97	45.61	46.10	2,616,279
29 Apr 25	47.35000 +0.89	47.99	46.96	47.00	4,045,782
28 Apr 25	46.46000 +0.04	46.89	46.12	46.64	1,534,688
25 Apr 25	46.42000 +0.29	46.65	45.88	45.94	1,797,859
24 Apr 25	46.13000 +2.12	46.15	44.28	44.31	2,544,119
23 Apr 25	44.01000 +1.11	46.16	43.83	44.79	2,322,871
22 Apr 25	42.90000 +0.73	43.18	41.92	42.63	3,345,350
21 Apr 25	42.17000 -0.93	43.10	41.79	42.47	3,596,117
17 Apr 25	43.10000 -0.10	43.66	42.69	43.31	2,457,219
16 Apr 25	43.20000 -0.27	43.56	42.53	43.09	2,723,765
15 Apr 25	43.47000 +0.10	43.84	42.59	42.94	3,409,874
14 Apr 25	43.37000 +0.26	44.18	42.99	43.99	3,047,107
11 Apr 25	43.11000 -0.27	43.76	42.24	43.76	3,207,899
10 Apr 25	43.38000 -1.68	44.22	41.84	44.22	2,600,178
09 Apr 25	45.06000 +3.85	45.46	40.53	41.04	4,792,700
08 Apr 25	41.21000 -0.50	43.61	40.66	43.38	3,666,330
07 Apr 25	41.71000 -0.30	42.73	39.30	40.40	5,647,632
04 Apr 25	42.01000 -3.65	44.28	41.84	43.92	4,230,849
03 Apr 25	45.66000 -2.71	46.97	45.32	45.84	2,399,189
02 Apr 25	48.37000 +0.54	48.94	46.81	47.09	2,260,726
01 Apr 25	47.83000 +0.68	48.03	46.80	47.38	3,065,443
31 Mar 25	47.15000 -1.27	47.81	46.09	47.52	5,091,768
28 Mar 25	48.42000 -0.60	48.85	47.91	48.70	3,052,540
27 Mar 25	49.02000 -1.49	50.45	48.90	50.42	2,006,175
26 Mar 25	50.51000 -0.67	51.09	50.06	50.96	1,682,508
25 Mar 25	51.18000 +0.51	51.53	50.77	50.77	1,558,748
24 Mar 25	50.67000 +0.85	50.94	50.23	50.46	2,259,417
21 Mar 25	49.82000 +0.19	49.91	48.76	49.24	4,565,947
20 Mar 25	49.63000 +0.15	50.10	48.91	48.91	2,007,016
19 Mar 25	49.48000 +0.32	49.93	49.05	49.43	1,800,294
18 Mar 25	49.16000 -1.22	50.43	48.85	50.01	3,207,549
17 Mar 25	50.38000 +1.91	50.60	48.22	48.22	4,508,055
14 Mar 25	48.47000 +1.15	48.69	47.59	47.88	3,207,180
13 Mar 25	47.32000 -1.90	49.17	47.08	48.92	2,941,476
12 Mar 25	49.22000 -0.09	50.55	49.11	50.28	2,211,753
11 Mar 25	49.31000 +0.62	50.22	48.48	48.72	3,201,232
10 Mar 25	48.69000 -3.52	51.43	48.64	51.15	3,744,342
07 Mar 25	52.21000 -1.37	53.81	50.97	53.27	2,554,845
06 Mar 25	53.58000 -2.57	55.80	53.52	55.38	2,760,753
05 Mar 25	56.15000 +1.05	56.33	54.76	54.76	2,467,612
04 Mar 25	55.10000 -0.64	55.65	53.67	54.96	2,738,406
03 Mar 25	55.74000 -1.51	57.72	55.67	57.69	2,161,001
28 Feb 25	57.25000 -0.06	57.37	56.14	57.00	2,689,783
27 Feb 25	57.31000 -1.48	59.92	57.13	59.14	3,054,415
26 Feb 25	58.79000 +0.37	59.74	58.62	58.81	3,189,296
25 Feb 25	58.42000 -0.57	59.03	57.91	58.63	2,157,212
24 Feb 25	58.99000 -0.89	60.10	58.56	60.00	2,903,071
21 Feb 25	59.88000 -1.36	61.29	59.53	61.29	2,823,802
20 Feb 25	61.24000 -0.40	61.47	59.91	61.38	2,265,117
19 Feb 25	61.64000 -0.73	62.66	61.43	62.51	2,331,462
18 Feb 25	62.37000 +1.07	62.40	61.02	61.41	2,445,344
14 Feb 25	61.30000 -1.08	62.51	60.92	62.33	2,887,810
13 Feb 25	62.38000 -0.04	62.74	61.20	62.26	3,708,813
12 Feb 25	62.42000 +1.04	63.00	60.51	60.94	3,691,201
11 Feb 25	61.38000 +0.17	61.85	60.99	61.04	3,121,002
10 Feb 25	61.21000 +1.38	61.23	60.00	60.37	2,873,939
07 Feb 25	59.83000 -0.29	60.95	59.67	60.68	1,889,823
06 Feb 25	60.12000 -0.31	61.40	59.86	60.34	3,152,819
05 Feb 25	60.43000 +1.13	60.51	58.86	59.30	3,093,968
04 Feb 25	59.30000 +0.40	60.29	59.02	59.29	3,752,811
03 Feb 25	58.90000 +1.15	59.38	55.96	56.47	3,344,352
31 Jan 25	57.75000 -0.02	58.69	57.37	57.97	4,009,417
30 Jan 25	57.77000 +0.42	58.16	55.44	57.53	7,837,174
29 Jan 25	57.35000 -0.59	58.57	56.96	57.90	7,254,457
28 Jan 25	57.94000 +1.48	59.02	56.73	56.73	6,244,764
27 Jan 25	56.46000 +0.82	57.47	54.89	55.26	3,324,360
24 Jan 25	55.64000 +0.86	56.28	54.88	54.96	3,681,003
23 Jan 25	54.78000 +0.42	55.23	54.24	54.24	3,321,509
22 Jan 25	54.36000 +1.14	54.39	53.47	53.47	3,520,434
21 Jan 25	53.22000 +1.92	53.32	51.50	51.68	4,425,282
17 Jan 25	51.30000 +0.24	51.63	51.05	51.05	3,070,750
16 Jan 25	51.06000 +0.54	51.35	50.51	50.63	4,517,401
15 Jan 25	50.52000 -0.72	52.03	50.40	51.87	3,195,211
14 Jan 25	51.24000 +0.73	51.64	50.85	51.11	1,825,682
13 Jan 25	50.51000 -0.18	50.81	50.06	50.49	2,505,338
10 Jan 25	50.69000 -1.54	51.89	50.57	51.55	3,036,604
08 Jan 25	52.23000 -0.03	52.36	51.11	52.05	3,262,818
07 Jan 25	52.26000 -1.27	53.83	52.02	53.57	3,853,742
06 Jan 25	53.53000 -1.28	54.67	52.59	54.67	3,265,747
03 Jan 25	54.81000 +0.46	54.98	54.48	54.54	1,457,622
02 Jan 25	54.35000 +0.00	55.08	54.17	54.75	1,457,055
31 Dec 24	54.35000 +0.25	54.56	53.99	54.28	1,646,519
30 Dec 24	54.10000 -0.59	54.41	53.56	54.01	877,049
27 Dec 24	54.69000 -0.41	55.03	53.97	54.90	908,192
26 Dec 24	55.10000 +0.03	55.29	54.66	54.80	1,134,191
24 Dec 24	55.07000 +0.69	55.10	54.29	54.36	811,118
23 Dec 24	54.38000 -0.26	54.70	54.08	54.44	1,385,013
20 Dec 24	54.64000 +1.08	54.82	52.89	53.03	6,716,963
19 Dec 24	53.56000 +0.02	54.26	52.97	54.14	2,935,075
18 Dec 24	53.54000 -1.96	55.79	53.22	55.70	3,282,163
17 Dec 24	55.50000 +0.71	55.96	54.19	54.72	3,778,264
16 Dec 24	54.79000 +0.38	55.50	53.82	54.58	3,827,107
13 Dec 24	54.41000 -2.01	56.62	54.26	56.39	3,877,830
12 Dec 24	56.42000 +0.13	57.07	56.37	56.50	3,961,248
11 Dec 24	56.29000 -0.64	57.71	56.21	57.22	4,642,350
10 Dec 24	56.93000 -0.49	58.21	56.93	57.40	2,053,850
09 Dec 24	57.42000 -0.89	58.69	57.37	58.45	2,096,253
06 Dec 24	58.31000 -0.32	59.09	58.24	58.98	2,730,804
05 Dec 24	58.63000 -0.97	59.50	58.31	59.28	2,640,102
04 Dec 24	59.60000 +2.32	59.80	57.35	57.50	4,268,711
03 Dec 24	57.28000 +0.92	57.39	55.85	55.88	2,738,556
02 Dec 24	56.36000 +0.17	56.86	56.06	56.13	2,542,007
29 Nov 24	56.19000 +0.73	56.37	55.50	55.83	1,606,146
27 Nov 24	55.46000 -0.16	55.95	54.72	55.61	2,804,124
26 Nov 24	55.62000 +0.26	55.65	54.80	55.20	2,192,232
25 Nov 24	55.36000 -0.10	56.23	54.85	55.75	8,644,490
22 Nov 24	55.46000 +2.99	55.82	52.91	52.91	4,662,168
21 Nov 24	52.47000 +1.38	52.71	51.19	51.73	4,711,185
20 Nov 24	51.09000 -0.49	51.92	50.09	51.53	3,884,065
19 Nov 24	51.58000 -0.84	52.25	51.36	52.02	3,627,517
18 Nov 24	52.42000 +0.07	52.58	51.42	52.35	3,752,135
15 Nov 24	52.35000 -1.52	53.89	52.06	53.67	3,148,127
14 Nov 24	53.87000 +0.23	54.42	53.20	53.67	3,017,342
13 Nov 24	53.64000 +0.18	54.27	53.09	53.42	4,220,614
12 Nov 24	53.46000 -0.02	54.40	53.02	53.51	4,506,688
11 Nov 24	53.48000 +0.59	53.86	53.03	53.51	3,394,587
08 Nov 24	52.89000 -1.43	54.55	52.48	54.25	5,098,574
07 Nov 24	54.32000 -2.17	57.39	52.01	52.01	7,082,946
06 Nov 24	56.49000 +1.72	57.00	55.76	56.46	5,255,175
05 Nov 24	54.77000 +0.21	55.03	53.80	54.64	2,630,661
04 Nov 24	54.56000 +0.49	54.92	53.63	54.15	2,316,706
01 Nov 24	54.07000 +0.27	54.58	53.52	54.03	2,179,875
31 Oct 24	53.80000 -1.26	54.97	53.73	54.85	2,106,892
30 Oct 24	55.06000 -0.03	55.72	54.94	55.00	1,620,568
29 Oct 24	55.09000 +0.90	55.22	54.02	54.28	1,923,487
28 Oct 24	54.19000 +0.12	54.51	54.03	54.14	1,358,973
25 Oct 24	54.07000 -0.06	54.83	53.98	54.20	1,142,929
24 Oct 24	54.13000 +0.88	54.17	53.54	53.77	1,776,679
23 Oct 24	53.25000 -0.31	53.71	52.96	53.62	1,853,760
22 Oct 24	53.56000 -0.82	54.29	53.49	54.29	1,570,939
21 Oct 24	54.38000 -0.48	55.24	53.94	54.67	2,027,023
18 Oct 24	54.86000 +0.86	55.10	54.09	54.15	2,694,729
17 Oct 24	54.00000 +0.30	54.24	53.60	54.05	1,495,283
16 Oct 24	53.70000 +0.02	53.86	53.10	53.54	1,888,819
15 Oct 24	53.68000 -0.93	54.67	53.56	54.55	2,746,300
14 Oct 24	54.61000 -0.52	55.49	53.96	55.49	1,618,636
11 Oct 24	55.13000 +0.38	55.25	54.48	54.77	2,204,414
10 Oct 24	54.75000 +0.77	54.83	53.58	53.63	1,940,401
09 Oct 24	53.98000 +0.72	54.01	53.30	53.30	1,717,514
08 Oct 24	53.26000 -0.14	53.78	52.97	53.45	2,118,550
07 Oct 24	53.40000 -0.43	54.70	53.30	54.50	2,881,212
04 Oct 24	53.83000 +1.06	53.85	53.04	53.54	1,592,707
03 Oct 24	52.77000 +0.40	52.96	51.99	52.18	1,633,768
02 Oct 24	52.37000 +0.25	52.65	51.75	52.06	1,698,598
01 Oct 24	52.12000 -1.35	53.66	52.06	53.66	2,306,523
30 Sep 24	53.47000 +0.48	53.56	52.92	52.98	2,034,132
27 Sep 24	52.99000 +0.41	53.35	52.66	52.87	2,456,553
26 Sep 24	52.58000 +0.10	52.87	52.17	52.84	1,974,193
25 Sep 24	52.48000 -0.01	52.59	51.88	52.41	1,714,716
24 Sep 24	52.49000 +0.48	52.82	51.70	52.20	2,453,714
23 Sep 24	52.01000 +0.66	52.15	51.37	52.01	1,864,094
20 Sep 24	51.35000 -0.85	52.04	51.24	52.04	16,046,263
19 Sep 24	52.20000 +0.37	52.69	51.72	52.50	2,592,759
18 Sep 24	51.83000 -0.26	52.50	51.65	52.00	3,540,794
17 Sep 24	52.09000 +0.54	52.30	51.66	51.66	4,661,466
16 Sep 24	51.55000 +0.81	51.90	50.87	50.90	5,462,861
13 Sep 24	50.74000 +0.16	51.40	50.45	50.71	2,795,171
12 Sep 24	50.58000 -0.10	51.20	50.33	50.80	2,117,037
11 Sep 24	50.68000 -0.01	50.72	49.63	50.38	2,136,881
10 Sep 24	50.69000 -0.21	51.17	50.06	51.06	2,330,466
09 Sep 24	50.90000 +0.72	51.45	50.26	50.45	3,535,704
06 Sep 24	50.18000 +0.91	50.35	49.10	49.44	4,202,666
05 Sep 24	49.27000 -0.12	49.76	48.94	49.11	1,961,975
04 Sep 24	49.39000 -0.32	49.77	48.93	49.12	1,249,967
03 Sep 24	49.71000 -0.91	50.95	49.37	50.35	1,722,698
30 Aug 24	50.62000 +0.32	50.67	50.02	50.41	3,775,392
29 Aug 24	50.30000 +0.57	50.64	50.00	50.14	1,682,861
28 Aug 24	49.73000 -0.14	49.94	49.24	49.85	1,803,589
27 Aug 24	49.87000 -0.39	50.18	49.55	49.87	1,079,638
26 Aug 24	50.26000 +0.02	50.68	50.14	50.36	1,332,771
23 Aug 24	50.24000 +0.09	50.81	49.92	50.49	1,622,289
22 Aug 24	50.15000 -0.38	51.28	50.02	50.67	2,180,804
21 Aug 24	50.53000 +0.64	50.54	49.84	50.00	2,587,596
20 Aug 24	49.89000 -0.04	50.45	49.67	50.00	2,294,487
19 Aug 24	49.93000 +0.35	50.10	49.37	49.58	2,148,254
16 Aug 24	49.58000 +0.65	49.63	48.81	48.95	3,106,239
15 Aug 24	48.93000 +1.05	49.26	47.70	48.45	2,859,699
14 Aug 24	47.88000 +0.48	47.91	47.33	47.52	3,370,080
13 Aug 24	47.40000 +0.41	47.84	47.16	47.16	3,193,065
12 Aug 24	46.99000 -0.72	48.15	46.92	47.83	4,580,513
09 Aug 24	47.71000 +0.41	48.00	46.88	47.51	3,080,590
08 Aug 24	47.30000 +0.86	47.74	46.30	46.48	6,966,268
07 Aug 24	46.44000 +5.95	47.32	44.85	45.01	8,716,459
06 Aug 24	40.49000 -0.59	41.65	40.38	41.55	5,495,891
05 Aug 24	41.08000 -0.21	41.33	39.42	39.49	4,594,713
02 Aug 24	41.29000 -1.15	41.65	40.52	41.51	4,004,347
01 Aug 24	42.44000 -1.48	44.15	42.07	43.97	2,608,757
31 Jul 24	43.92000 -0.89	45.17	43.62	45.09	3,649,042
30 Jul 24	44.81000 +0.39	44.83	44.25	44.53	2,032,226
29 Jul 24	44.42000 +0.12	45.01	44.00	44.34	1,716,810
26 Jul 24	44.30000 +0.57	44.43	43.73	43.93	2,049,231
25 Jul 24	43.73000 +0.87	44.54	42.95	43.18	2,045,297
24 Jul 24	42.86000 -1.23	43.92	42.85	43.80	1,881,601
23 Jul 24	44.09000 -0.06	44.84	44.02	44.30	2,170,681
22 Jul 24	44.15000 +0.13	44.36	43.83	44.16	2,210,449
19 Jul 24	44.02000 +0.53	44.15	43.34	43.53	2,986,778
18 Jul 24	43.49000 +0.17	43.66	42.76	43.32	2,526,961
17 Jul 24	43.32000 -0.78	43.66	42.77	43.62	2,146,001
16 Jul 24	44.10000 +0.09	44.69	43.85	44.15	1,784,730
15 Jul 24	44.01000 -0.08	44.56	43.85	44.22	1,550,088
12 Jul 24	44.09000 +0.23	44.26	43.73	43.95	2,090,115
11 Jul 24	43.86000 +0.91	44.27	43.21	43.33	2,183,115
10 Jul 24	42.95000 -0.23	43.28	42.31	43.20	1,850,257
09 Jul 24	43.18000 -2.11	45.26	43.18	45.18	2,908,109
08 Jul 24	45.29000 +0.60	45.46	44.46	44.89	1,853,115
05 Jul 24	44.69000 -0.19	45.07	44.41	44.88	1,570,691
03 Jul 24	44.88000 -0.59	45.79	44.83	45.59	1,408,454
02 Jul 24	45.47000 +0.40	45.74	45.00	45.17	2,551,881
01 Jul 24	45.07000 +0.33	45.15	44.27	44.75	2,469,801
28 Jun 24	44.74000 +0.73	44.99	44.28	44.39	5,593,563
27 Jun 24	44.01000 +0.26	44.70	43.00	43.00	5,967,732
26 Jun 24	43.75000 +0.31	44.07	42.94	43.00	3,687,664
25 Jun 24	43.44000 -0.41	43.97	43.29	43.95	2,373,562
24 Jun 24	43.85000 -0.53	44.47	43.79	44.21	2,961,353
21 Jun 24	44.38000 +0.84	44.42	43.27	43.47	6,834,054
20 Jun 24	43.54000 +0.28	43.87	43.02	43.29	4,238,264
18 Jun 24	43.26000 -2.15	45.24	43.15	45.09	4,582,562
17 Jun 24	45.41000 -0.50	46.08	45.26	45.68	3,075,907
14 Jun 24	45.91000 -0.66	46.79	45.63	46.65	1,960,422
13 Jun 24	46.57000 -0.47	47.01	46.22	46.68	5,593,984
12 Jun 24	47.04000 +0.25	47.87	46.72	47.02	2,854,785
11 Jun 24	46.79000 +0.26	46.82	45.92	46.46	3,532,459
10 Jun 24	46.53000 +0.35	46.75	45.72	45.77	3,188,387
07 Jun 24	46.18000 -0.84	47.01	46.11	46.92	4,305,480
06 Jun 24	47.02000 +0.34	47.39	46.40	46.64	5,114,022
05 Jun 24	46.68000 +0.80	47.40	46.21	47.35	4,896,102
04 Jun 24	45.88000 +0.41	46.37	45.50	45.60	3,774,688
03 Jun 24	45.47000 -0.26	46.55	45.27	46.01	4,701,398
31 May 24	45.73000 +0.37	45.89	44.74	45.30	4,742,514
30 May 24	45.36000 -0.86	46.12	45.22	45.76	3,432,995
29 May 24	46.22000 +0.17	46.33	45.26	45.26	2,856,053
28 May 24	46.05000 -0.88	46.89	45.89	46.65	2,740,964
24 May 24	46.93000 -0.67	47.71	46.83	47.49	2,500,187
23 May 24	47.60000 -0.16	48.22	47.39	47.97	3,022,445
22 May 24	47.76000 -0.53	48.38	47.53	48.12	2,125,415
21 May 24	48.29000 -0.07	48.42	47.58	48.25	1,800,928
20 May 24	48.36000 +0.26	48.41	47.44	47.92	2,746,384
17 May 24	48.10000 -0.37	49.01	47.70	48.23	3,998,140
16 May 24	48.47000 +0.72	49.75	47.90	49.65	9,970,610
15 May 24	47.75000 +1.32	49.67	45.90	49.45	9,851,528
14 May 24	46.43000 +0.51	46.46	45.65	45.70	5,003,943
13 May 24	45.92000 -0.29	46.72	45.91	46.44	3,077,649
10 May 24	46.21000 -0.21	46.79	46.05	46.65	1,911,545
09 May 24	46.42000 +0.35	46.61	45.96	46.01	2,187,463
08 May 24	46.07000 -0.69	46.60	45.80	46.44	2,022,987
07 May 24	46.76000 -0.44	47.38	46.00	46.48	3,445,705
06 May 24	47.20000 +1.41	47.27	45.95	46.10	2,406,567
03 May 24	45.79000 -0.05	46.46	45.44	46.34	8,769,237
02 May 24	45.84000 +0.26	46.00	45.13	45.96	6,628,215
01 May 24	45.58000 +0.27	46.38	44.79	45.68	1,992,856
30 Apr 24	45.31000 -1.20	46.48	45.30	46.05	2,248,405
29 Apr 24	46.51000 -0.59	47.38	46.31	47.26	1,438,442
26 Apr 24	47.10000 +0.50	47.65	47.02	47.36	1,924,285
25 Apr 24	46.60000 -0.14	46.82	45.76	46.04	2,481,446
24 Apr 24	46.74000 +0.49	46.82	45.78	46.21	1,833,207
23 Apr 24	46.25000 +0.71	46.83	45.64	45.73	6,346,183
22 Apr 24	45.54000 +0.14	45.84	45.12	45.73	1,587,087
19 Apr 24	45.40000 -0.86	46.14	45.17	45.89	3,046,195
18 Apr 24	46.26000 +1.83	46.75	45.50	46.14	5,318,370
17 Apr 24	44.43000 -0.09	45.23	44.42	44.60	3,285,172
16 Apr 24	44.52000 -0.42	44.84	43.97	44.82	2,182,163
15 Apr 24	44.94000 -0.91	46.24	44.87	45.91	2,972,388
12 Apr 24	45.85000 -1.68	47.15	45.83	47.00	1,829,626
11 Apr 24	47.53000 +0.08	48.06	47.40	47.88	2,240,448
10 Apr 24	47.45000 -0.28	47.69	46.98	47.00	3,095,208
09 Apr 24	47.73000 +0.64	47.73	46.97	47.39	3,901,599
08 Apr 24	47.09000 +1.11	47.43	45.96	46.21	4,496,380
05 Apr 24	45.98000 +0.01	46.52	45.60	45.74	2,842,904
04 Apr 24	45.97000 +0.96	47.12	45.49	45.50	4,418,826
03 Apr 24	45.01000 -0.44	45.77	44.87	45.22	2,667,359
02 Apr 24	45.45000 -0.29	45.50	44.92	45.11	2,325,407
01 Apr 24	45.74000 -0.70	46.29	45.31	45.78	2,499,040
28 Mar 24	46.44000 +0.50	46.86	46.03	46.08	2,934,691
27 Mar 24	45.94000 -0.07	46.65	45.83	46.48	2,551,153
26 Mar 24	46.01000 -0.15	46.64	45.72	46.38	3,096,389
25 Mar 24	46.16000 -0.17	46.48	45.90	46.05	2,211,522
22 Mar 24	46.33000 -0.11	46.69	45.95	46.45	2,362,232
21 Mar 24	46.44000 -0.24	47.40	46.26	47.20	2,931,353
20 Mar 24	46.68000 +0.19	46.87	45.83	46.66	2,240,470
19 Mar 24	46.49000 +0.97	46.90	45.17	45.25	3,838,277
18 Mar 24	45.52000 -0.09	46.46	45.48	46.22	3,492,779
15 Mar 24	45.61000 -1.29	46.73	45.45	46.69	7,711,997
14 Mar 24	46.90000 +0.20	46.92	45.80	46.69	5,314,101
13 Mar 24	46.70000 -0.27	47.09	46.37	46.93	3,449,099
12 Mar 24	46.97000 +0.75	47.26	46.09	46.60	5,227,603
11 Mar 24	46.22000 -0.58	46.92	46.08	46.33	4,053,965
08 Mar 24	46.80000 -0.05	47.22	46.45	47.00	4,259,552
07 Mar 24	46.85000 +0.53	47.38	46.40	46.75	10,611,309
06 Mar 24	46.32000 -0.87	48.02	46.30	47.99	4,421,792
05 Mar 24	47.19000 -1.71	48.50	46.93	48.26	4,178,306
04 Mar 24	48.90000 -0.15	49.40	48.70	49.32	3,527,706
01 Mar 24	49.05000 -0.50	49.49	48.86	49.38	3,427,988
29 Feb 24	49.55000 +0.14	49.80	49.07	49.49	4,969,719
28 Feb 24	49.41000 +0.44	49.73	48.72	48.87	3,943,933
27 Feb 24	48.97000 -0.56	50.10	48.67	49.78	5,288,776
26 Feb 24	49.53000 -0.48	50.78	49.50	50.25	3,794,337
23 Feb 24	50.01000 +0.45	50.43	49.68	49.78	3,680,112
22 Feb 24	49.56000 +0.02	50.91	49.45	50.63	5,986,844
21 Feb 24	49.54000 -0.72	49.98	49.07	49.83	2,561,941
20 Feb 24	50.26000 -0.83	50.85	49.92	50.69	4,038,087
16 Feb 24	51.09000 -1.00	52.74	51.07	52.40	3,889,450
15 Feb 24	52.09000 -0.67	53.04	51.58	53.04	5,417,367
14 Feb 24	52.76000 +0.70	53.20	52.24	52.50	4,063,793
13 Feb 24	52.06000 -0.36	52.49	50.53	50.70	5,536,108
12 Feb 24	52.42000 -1.38	53.52	52.38	53.00	7,100,304
09 Feb 24	53.80000 -2.27	57.33	53.22	56.62	5,311,924
08 Feb 24	56.07000 -4.58	57.12	54.13	54.49	12,025,321
07 Feb 24	60.65000 +1.07	61.00	59.58	59.90	3,110,949
06 Feb 24	59.58000 -0.45	60.76	58.86	60.55	2,060,414
05 Feb 24	60.03000 -0.67	61.41	58.91	61.23	2,648,652
02 Feb 24	60.70000 +2.40	61.33	58.99	59.04	3,990,474
01 Feb 24	58.30000 +1.30	58.53	57.36	57.36	1,937,265
31 Jan 24	57.00000 -2.35	58.61	56.96	58.47	2,242,255
30 Jan 24	59.35000 -0.48	59.96	59.23	59.90	2,073,407
29 Jan 24	59.83000 +1.57	59.84	58.53	58.53	2,784,045
26 Jan 24	58.26000 +0.07	58.50	57.62	58.04	1,261,743
25 Jan 24	58.19000 -0.46	59.01	57.86	58.94	1,976,683
24 Jan 24	58.65000 +0.41	59.38	58.38	58.78	2,850,088
23 Jan 24	58.24000 -0.05	58.50	57.90	58.29	1,572,813
22 Jan 24	58.29000 +0.39	59.18	58.01	58.70	2,045,771
19 Jan 24	57.90000 +0.85	57.94	56.94	57.38	2,597,800
18 Jan 24	57.05000 +1.38	57.11	55.81	56.47	2,221,281
17 Jan 24	55.67000 -0.11	55.68	54.12	55.25	1,592,878
16 Jan 24	55.78000 -0.47	56.82	55.39	56.18	1,569,470
12 Jan 24	56.25000 -0.10	56.90	56.09	56.49	1,895,387
11 Jan 24	56.35000 +1.48	56.36	54.78	55.10	2,759,450
10 Jan 24	54.87000 +1.07	54.98	53.59	54.08	1,669,954
09 Jan 24	53.80000 +0.05	54.07	53.24	53.40	1,475,109
08 Jan 24	53.75000 +2.00	53.77	52.33	52.33	1,928,028
05 Jan 24	51.75000 +0.09	52.48	51.41	51.98	2,894,695
04 Jan 24	51.66000 +0.02	51.94	51.04	51.50	2,378,240
03 Jan 24	51.64000 -1.16	52.30	51.49	52.24	2,273,369
02 Jan 24	52.80000 -1.89	54.11	52.11	54.11	2,138,570
29 Dec 23	54.69000 -0.68	55.41	54.57	55.25	1,248,530
28 Dec 23	55.37000 -0.02	55.60	55.12	55.42	1,050,690
27 Dec 23	55.39000 -0.46	56.11	55.33	55.90	882,192
26 Dec 23	55.85000 +0.48	55.89	55.18	55.41	1,895,362
22 Dec 23	55.37000 +0.14	55.67	54.87	55.33	1,378,408
21 Dec 23	55.23000 +1.16	55.28	54.15	54.56	1,395,544
20 Dec 23	54.07000 -1.11	54.86	53.99	54.71	2,081,786
19 Dec 23	55.18000 -0.35	56.18	54.95	55.77	2,025,197
18 Dec 23	55.53000 +0.91	55.57	54.34	54.55	2,803,441
15 Dec 23	54.62000 -0.01	54.89	54.14	54.70	3,523,200
14 Dec 23	54.63000 -0.02	55.45	53.59	54.69	3,162,968
13 Dec 23	54.65000 -0.09	55.16	53.85	54.98	2,744,930
12 Dec 23	54.74000 +0.22	55.15	54.06	54.48	2,181,579
11 Dec 23	54.52000 +0.39	54.83	53.71	53.93	1,772,372
08 Dec 23	54.13000 +0.19	54.17	53.45	53.59	2,036,343
07 Dec 23	53.94000 -0.25	54.32	53.69	53.91	1,894,843
06 Dec 23	54.19000 -0.27	54.93	54.17	54.45	1,952,224
05 Dec 23	54.46000 -0.27	54.71	53.86	54.41	1,223,564
04 Dec 23	54.73000 -0.09	55.18	54.18	54.47	2,861,041
01 Dec 23	54.82000 +1.27	54.86	53.25	53.46	2,971,847
30 Nov 23	53.55000 +0.12	54.02	52.81	53.63	2,346,938
29 Nov 23	53.43000 +1.18	53.83	52.78	53.00	3,002,146
28 Nov 23	52.25000 +0.20	52.54	51.88	52.00	1,635,507
27 Nov 23	52.05000 -0.16	52.31	51.72	51.99	1,766,905
24 Nov 23	52.21000 +0.29	52.38	51.61	51.71	516,638
22 Nov 23	51.92000 -0.34	52.78	51.92	52.45	2,077,154
21 Nov 23	52.26000 +0.50	52.28	51.01	51.21	2,214,717
20 Nov 23	51.76000 +0.56	52.09	50.75	50.87	2,228,800
17 Nov 23	51.20000 +0.12	51.59	50.87	50.96	2,119,394
16 Nov 23	51.08000 +0.12	51.11	50.33	51.00	3,679,969
15 Nov 23	50.96000 -1.58	51.60	50.56	50.80	6,783,413
14 Nov 23	52.54000 +1.14	52.60	51.89	52.32	2,991,217
13 Nov 23	51.40000 +0.89	51.53	50.29	50.55	2,532,189
10 Nov 23	50.51000 +1.16	50.81	49.34	49.52	3,449,946
09 Nov 23	49.35000 +0.00	50.24	48.48	48.93	3,610,198
08 Nov 23	49.35000 +0.58	49.61	48.74	49.00	3,387,580
07 Nov 23	48.77000 +1.49	49.43	47.32	47.53	8,142,492
06 Nov 23	47.28000 -0.38	48.00	46.93	47.85	2,149,459
03 Nov 23	47.66000 +2.08	48.56	46.25	46.25	2,870,541
02 Nov 23	45.58000 +1.18	48.70	44.24	48.01	4,493,787
01 Nov 23	44.40000 -0.31	44.93	43.67	44.56	4,427,070
31 Oct 23	44.71000 +0.74	45.10	43.79	43.98	1,456,142
30 Oct 23	43.97000 +0.20	44.56	43.53	43.99	2,101,943
27 Oct 23	43.77000 -0.33	44.44	43.29	44.15	1,707,677
26 Oct 23	44.10000 -0.48	45.33	43.68	44.74	2,877,793
25 Oct 23	44.58000 -2.79	47.10	44.56	46.95	2,449,363
24 Oct 23	47.37000 +0.97	47.53	46.74	47.08	1,618,095
23 Oct 23	46.40000 +0.08	47.03	45.90	46.52	1,619,207
20 Oct 23	46.32000 -1.28	47.56	45.83	47.32	1,278,326
19 Oct 23	47.60000 -0.21	48.35	47.36	48.00	1,205,648
18 Oct 23	47.81000 -0.92	48.54	47.78	48.43	1,075,656
17 Oct 23	48.73000 +0.40	49.38	47.73	47.90	1,940,663
16 Oct 23	48.33000 +1.24	48.74	47.17	47.25	1,506,701
13 Oct 23	47.09000 -0.66	47.92	46.78	47.72	1,061,579
12 Oct 23	47.75000 -0.43	49.90	47.40	49.67	1,719,849
11 Oct 23	48.18000 -0.47	48.89	47.86	48.87	1,485,799
10 Oct 23	48.65000 +0.25	49.24	48.29	48.43	1,400,680
09 Oct 23	48.40000 +0.07	48.72	47.52	47.70	947,870
06 Oct 23	48.33000 +1.31	48.70	46.64	46.75	1,473,401
05 Oct 23	47.02000 +0.34	47.12	45.98	46.54	1,517,412
04 Oct 23	46.68000 +0.90	46.80	45.80	45.81	1,848,013
03 Oct 23	45.78000 -1.15	46.57	45.44	46.36	1,518,065
02 Oct 23	46.93000 +0.20	47.43	46.60	46.68	1,150,105
29 Sep 23	46.73000 +0.05	47.64	46.58	47.34	2,006,448
28 Sep 23	46.68000 +0.47	47.13	45.69	45.93	1,327,105
27 Sep 23	46.21000 +0.62	46.40	45.53	45.85	1,351,547
26 Sep 23	45.59000 -1.49	47.00	45.46	46.81	1,790,143
25 Sep 23	47.08000 +0.42	47.22	46.48	46.82	2,226,327
22 Sep 23	46.66000 +0.24	47.02	46.18	46.76	2,172,683
21 Sep 23	46.42000 +0.17	47.08	46.34	46.53	2,871,128
20 Sep 23	46.25000 -1.15	47.47	46.15	47.28	3,377,626
19 Sep 23	47.40000 +0.49	47.55	46.53	46.92	2,502,680
18 Sep 23	46.91000 +0.49	47.30	46.17	46.21	2,235,942
15 Sep 23	46.42000 -0.72	47.10	45.86	46.87	8,814,235
14 Sep 23	47.14000 -0.53	47.85	47.00	47.78	3,123,166
13 Sep 23	47.67000 +0.17	48.25	47.43	47.55	2,200,315
12 Sep 23	47.50000 -1.00	48.48	47.48	47.86	1,700,275
11 Sep 23	48.50000 +1.14	48.53	47.43	47.62	1,872,594
08 Sep 23	47.36000 -0.99	48.69	47.34	48.44	1,469,996
07 Sep 23	48.35000 +0.19	48.37	47.39	47.65	1,694,929
06 Sep 23	48.16000 +0.34	48.32	47.06	47.10	1,489,035
05 Sep 23	47.82000 -0.37	48.08	47.24	47.63	1,508,511
01 Sep 23	48.19000 -0.01	48.96	47.91	48.71	1,415,741
31 Aug 23	48.20000 +0.34	48.78	47.86	48.10	3,308,771
30 Aug 23	47.86000 +0.53	48.09	47.35	47.39	1,570,724
29 Aug 23	47.33000 +0.54	47.51	46.23	46.56	1,656,049
28 Aug 23	46.79000 +0.10	47.09	46.58	46.80	1,211,782
25 Aug 23	46.69000 +1.00	47.16	45.75	45.75	1,887,563
24 Aug 23	45.69000 -0.94	47.23	45.68	46.97	2,369,326
23 Aug 23	46.63000 +0.49	47.17	46.01	46.37	2,016,241
22 Aug 23	46.14000 -0.23	46.92	46.04	46.79	1,399,114
21 Aug 23	46.37000 -0.05	47.06	46.02	46.78	1,838,979
18 Aug 23	46.42000 +0.76	46.79	45.31	45.36	1,745,912
17 Aug 23	45.66000 -0.41	46.40	45.42	46.05	1,769,271
16 Aug 23	46.07000 +0.46	46.43	45.40	45.49	1,870,056
15 Aug 23	45.61000 -0.69	46.15	45.47	45.96	2,399,437
14 Aug 23	46.30000 +0.37	46.50	45.27	45.76	1,711,327
11 Aug 23	45.93000 -0.25	46.42	45.61	45.93	2,789,195
10 Aug 23	46.18000 -0.14	46.92	46.00	46.73	3,040,976
09 Aug 23	46.32000 -0.88	47.45	46.17	47.37	2,117,432
08 Aug 23	47.20000 -1.08	47.72	46.46	47.48	2,569,180
07 Aug 23	48.28000 +1.02	48.70	47.28	47.38	2,097,045
04 Aug 23	47.26000 -0.48	48.35	47.16	48.12	3,446,737
03 Aug 23	47.74000 -0.11	48.38	46.98	47.76	4,388,664
02 Aug 23	47.85000 -7.34	50.42	47.13	48.63	13,097,393
01 Aug 23	55.19000 +0.50	55.56	53.80	54.50	4,049,398
31 Jul 23	54.69000 +0.66	55.32	54.51	54.61	2,304,208
28 Jul 23	54.03000 -0.13	55.08	53.39	54.75	2,541,011
27 Jul 23	54.16000 +0.47	54.71	53.54	54.59	3,764,217
26 Jul 23	53.69000 +0.12	53.97	52.66	53.39	2,107,028
25 Jul 23	53.57000 +1.49	53.80	52.29	52.66	2,450,678
24 Jul 23	52.08000 -0.24	52.48	51.44	52.45	1,786,454
21 Jul 23	52.32000 -0.44	53.46	52.15	53.33	1,911,512
20 Jul 23	52.76000 -1.34	54.08	52.66	53.49	2,613,651
19 Jul 23	54.10000 -0.47	55.75	53.51	55.51	2,769,449
18 Jul 23	54.57000 -0.41	54.90	53.85	54.85	2,690,235
17 Jul 23	54.98000 +0.36	55.29	54.30	54.46	1,633,020
14 Jul 23	54.62000 -0.28	55.30	54.42	55.00	1,070,292
13 Jul 23	54.90000 +0.79	55.29	54.45	54.55	2,575,285
12 Jul 23	54.11000 -0.86	55.87	54.06	55.64	2,310,059
11 Jul 23	54.97000 +2.20	55.15	53.00	53.12	4,664,035
10 Jul 23	52.77000 +1.63	52.80	50.51	50.86	2,333,870
07 Jul 23	51.14000 -0.17	52.76	51.12	51.26	3,827,679
06 Jul 23	51.31000 -0.10	51.39	50.30	51.00	1,732,382
05 Jul 23	51.41000 +0.09	51.56	50.72	50.92	1,725,595
03 Jul 23	51.32000 -0.15	51.76	50.91	51.55	925,430
30 Jun 23	51.47000 +0.48	51.83	51.08	51.44	1,754,826
29 Jun 23	50.99000 -0.21	51.71	50.70	51.49	1,363,184
28 Jun 23	51.20000 +0.71	52.31	50.47	50.51	3,452,523
27 Jun 23	50.49000 +0.47	50.80	49.88	50.46	1,439,780
26 Jun 23	50.02000 -0.56	50.91	49.89	50.37	2,007,174
23 Jun 23	50.58000 -0.44	51.18	50.32	50.60	2,391,060
22 Jun 23	51.02000 +0.22	51.40	50.25	50.59	2,203,744
21 Jun 23	50.80000 -0.20	51.09	50.19	51.02	3,278,935
20 Jun 23	51.00000 -0.21	51.49	50.38	50.71	2,395,503
16 Jun 23	51.21000 -1.14	52.85	51.05	52.73	3,588,578
15 Jun 23	52.35000 +0.53	52.75	51.44	51.50	3,129,151
14 Jun 23	51.82000 +0.25	51.86	50.89	51.31	2,740,868
13 Jun 23	51.57000 -0.17	52.00	51.23	51.98	3,210,660
12 Jun 23	51.74000 +0.78	51.79	50.62	51.31	2,867,330
09 Jun 23	50.96000 +0.26	51.99	50.47	51.26	2,640,395
08 Jun 23	50.70000 +0.10	51.29	50.03	50.60	3,600,646
07 Jun 23	50.60000 -2.06	51.97	49.99	51.75	10,385,681
06 Jun 23	52.66000 -0.14	52.94	50.08	50.10	3,437,760
05 Jun 23	52.80000 +0.18	52.99	51.58	52.12	2,203,473
02 Jun 23	52.62000 +0.98	52.97	51.83	52.00	3,605,651
01 Jun 23	51.64000 +0.65	51.83	49.85	50.53	3,001,307
31 May 23	50.99000 +0.53	51.08	49.80	50.30	3,560,760
30 May 23	50.46000 +0.76	51.25	49.68	51.00	2,933,523
26 May 23	49.70000 +0.76	50.24	48.81	49.30	2,912,181
25 May 23	48.94000 -0.21	50.47	48.62	50.16	2,881,311
24 May 23	49.15000 +0.21	49.48	48.21	48.57	2,077,466
23 May 23	48.94000 -0.23	50.49	48.77	49.04	4,102,419
22 May 23	49.17000 +0.14	49.60	48.64	48.80	4,415,806
19 May 23	49.03000 -0.15	49.44	48.60	49.20	2,714,142
18 May 23	49.18000 +2.11	49.78	47.75	48.25	8,106,006
17 May 23	47.07000 +0.26	47.92	44.60	45.98	6,848,880
16 May 23	46.81000 +0.22	46.91	45.77	46.62	5,472,696
15 May 23	46.59000 +0.01	46.88	46.13	46.56	4,094,429
12 May 23	46.58000 -0.38	46.85	45.79	46.65	2,968,392
11 May 23	46.96000 +0.70	47.03	45.88	46.37	3,866,406
10 May 23	46.26000 +1.97	46.30	44.71	44.86	3,798,416
09 May 23	44.29000 +0.33	44.44	43.78	43.78	1,810,743
08 May 23	43.96000 +0.00	44.45	43.35	44.03	2,004,243
05 May 23	43.96000 +0.31	44.64	43.85	44.00	2,907,813
04 May 23	43.65000 +1.29	43.98	42.50	42.77	3,263,975
03 May 23	42.36000 +1.04	42.90	40.57	40.84	2,949,210
02 May 23	41.32000 -1.07	42.33	41.06	41.92	2,112,440
01 May 23	42.39000 +0.11	42.47	41.83	42.00	1,806,879
28 Apr 23	42.28000 -0.16	42.33	41.40	41.80	1,771,605
27 Apr 23	42.44000 +0.64	42.51	41.65	42.33	1,890,175
26 Apr 23	41.80000 +0.96	42.19	41.27	41.33	1,679,006
25 Apr 23	40.84000 -1.91	42.41	40.43	42.04	4,199,223
24 Apr 23	42.75000 +0.10	43.08	42.18	42.70	2,319,086
21 Apr 23	42.65000 +0.40	42.81	42.31	42.45	1,172,862
20 Apr 23	42.25000 -0.64	42.57	42.08	42.27	1,295,270
19 Apr 23	42.89000 -0.50	43.31	42.74	42.96	1,577,375
18 Apr 23	43.39000 +0.74	43.42	42.82	43.11	2,517,731
17 Apr 23	42.65000 +0.37	42.69	42.17	42.37	1,171,528
14 Apr 23	42.28000 +0.07	42.64	41.51	41.93	2,139,918
13 Apr 23	42.21000 +0.96	42.24	41.40	41.64	1,425,720
12 Apr 23	41.25000 -0.26	42.37	41.16	42.07	1,475,592
11 Apr 23	41.51000 -0.15	41.76	40.86	41.32	2,743,028
10 Apr 23	41.66000 +0.36	41.90	40.40	40.69	1,663,840
06 Apr 23	41.30000 +0.23	41.39	40.27	40.76	923,025
05 Apr 23	41.07000 -1.12	42.04	40.28	41.93	2,574,067
04 Apr 23	42.19000 -0.06	42.80	41.79	42.66	2,502,499
03 Apr 23	42.25000 -0.05	42.41	41.67	41.92	2,064,846
31 Mar 23	42.30000 +1.84	42.69	40.51	40.60	2,547,965
30 Mar 23	40.46000 +0.04	40.97	40.20	40.97	1,911,964
29 Mar 23	40.42000 +1.21	40.42	39.37	39.56	1,907,398
28 Mar 23	39.21000 -0.18	39.48	39.05	39.13	1,304,849
27 Mar 23	39.39000 +0.26	39.65	38.96	39.33	2,119,485
24 Mar 23	39.13000 -0.28	39.30	38.63	39.17	1,453,323
23 Mar 23	39.41000 +1.25	39.95	38.88	39.15	2,094,760
22 Mar 23	38.16000 -1.08	39.22	38.07	39.08	2,333,259
21 Mar 23	39.24000 +0.87	39.38	38.35	38.59	1,481,608
20 Mar 23	38.37000 -0.39	38.67	37.76	38.60	1,743,792
17 Mar 23	38.76000 +0.07	39.28	38.13	38.80	2,680,432
16 Mar 23	38.69000 +0.34	39.25	37.78	38.10	2,297,293
15 Mar 23	38.35000 -0.76	38.79	38.12	38.37	2,341,476
14 Mar 23	39.11000 +0.75	39.65	38.65	39.22	1,687,022
13 Mar 23	38.36000 +0.03	39.10	37.21	37.87	2,338,912
10 Mar 23	38.33000 -2.17	40.25	38.15	40.25	4,429,765
09 Mar 23	40.50000 -1.73	42.45	40.46	42.09	1,445,131
08 Mar 23	42.23000 +0.10	42.34	41.76	42.08	1,452,588
07 Mar 23	42.13000 -0.52	42.90	42.01	42.66	1,268,124
06 Mar 23	42.65000 -0.71	43.62	42.63	43.39	2,426,100
03 Mar 23	43.36000 +1.20	43.65	42.44	42.52	2,155,342
02 Mar 23	42.16000 -0.03	42.49	41.54	41.92	2,498,901
01 Mar 23	42.19000 -0.34	42.68	42.02	42.48	1,719,740
28 Feb 23	42.53000 -0.50	43.70	42.33	43.10	3,800,381
27 Feb 23	43.03000 +0.09	44.14	42.68	43.25	5,854,192
24 Feb 23	42.94000 -0.44	43.01	42.27	42.43	3,353,389
23 Feb 23	43.38000 +0.32	43.87	42.64	43.64	1,695,777
22 Feb 23	43.06000 +0.56	43.41	42.49	43.00	2,165,985
21 Feb 23	42.50000 -0.21	43.15	41.90	41.96	1,905,228
17 Feb 23	42.71000 -1.06	43.48	42.42	43.37	2,489,879
16 Feb 23	43.77000 -0.53	44.65	43.33	43.49	2,545,834
15 Feb 23	44.30000 -0.07	45.07	44.13	44.17	3,270,591
14 Feb 23	44.37000 +0.84	44.58	42.89	43.40	3,343,652
13 Feb 23	43.53000 +0.18	44.03	43.23	43.68	3,879,728
10 Feb 23	43.35000 -0.76	43.99	43.02	43.51	3,723,202
09 Feb 23	44.11000 +0.02	45.19	43.77	44.41	8,444,079
08 Feb 23	44.09000 -3.88	45.14	43.71	44.95	11,791,821
07 Feb 23	47.97000 +1.64	48.00	45.54	46.33	2,351,711
06 Feb 23	46.33000 -0.88	47.74	46.13	46.89	3,276,975
03 Feb 23	47.21000 +0.89	47.29	44.95	44.95	4,889,904
02 Feb 23	46.32000 +1.78	47.01	45.44	45.65	7,243,913
01 Feb 23	44.54000 +6.11	45.00	42.19	43.21	9,765,858
31 Jan 23	38.43000 +0.40	38.47	37.71	37.83	2,997,305
30 Jan 23	38.03000 -0.21	38.44	37.80	37.80	2,038,593
27 Jan 23	38.24000 -0.14	38.95	38.04	38.04	2,411,274
26 Jan 23	38.38000 +1.49	38.42	37.21	37.66	1,429,438
25 Jan 23	36.89000 -0.09	36.92	35.39	36.19	1,968,783
24 Jan 23	36.98000 -1.04	38.38	36.87	38.22	1,440,296
23 Jan 23	38.02000 +0.99	38.06	36.89	37.27	1,712,524
20 Jan 23	37.03000 +1.01	37.05	35.99	36.09	1,796,931
19 Jan 23	36.02000 -1.21	37.40	36.00	36.92	1,428,802
18 Jan 23	37.23000 -0.32	38.42	36.90	37.98	2,206,722
17 Jan 23	37.55000 +0.54	37.91	36.52	36.91	2,272,900
13 Jan 23	37.01000 +0.37	37.02	35.98	36.16	1,583,013
12 Jan 23	36.64000 -0.64	37.46	35.90	37.44	2,400,199
11 Jan 23	37.28000 +0.59	37.47	36.70	37.24	1,205,342
10 Jan 23	36.69000 -0.20	36.75	35.67	35.80	1,878,631
09 Jan 23	36.89000 +0.64	37.96	36.35	36.60	2,718,429
06 Jan 23	36.25000 -0.51	37.20	35.81	37.20	1,969,593
05 Jan 23	36.76000 -1.83	38.17	36.60	38.17	2,147,809
04 Jan 23	38.59000 +0.24	38.92	38.03	38.92	1,188,041
03 Jan 23	38.35000 +0.05	39.64	38.02	39.33	1,181,888
30 Dec 22	38.30000 -0.17	38.73	37.67	37.67	974,988
29 Dec 22	38.47000 +1.25	38.57	37.26	37.42	972,263
28 Dec 22	37.22000 +0.03	37.85	36.94	36.94	881,077
27 Dec 22	37.19000 -0.09	37.45	36.15	37.02	835,113
23 Dec 22	37.28000 -0.05	37.38	36.51	37.02	725,595
22 Dec 22	37.33000 -1.34	38.21	36.73	38.12	1,172,142
21 Dec 22	38.67000 +0.86	39.02	37.11	37.96	1,803,069
20 Dec 22	37.81000 +0.64	38.00	36.75	36.75	2,017,662
19 Dec 22	37.17000 -1.53	38.70	36.98	38.55	2,873,674
16 Dec 22	38.70000 -0.64	39.75	38.43	39.35	2,741,810
15 Dec 22	39.34000 -1.47	40.18	39.29	39.70	1,896,832
14 Dec 22	40.81000 +1.11	41.15	39.60	39.70	3,514,805
13 Dec 22	39.70000 +1.41	40.70	38.75	39.75	2,273,169
12 Dec 22	38.29000 +1.33	38.49	37.12	37.21	1,163,550
09 Dec 22	36.96000 -0.51	37.70	36.79	37.26	1,178,015
08 Dec 22	37.47000 +1.38	37.83	35.65	36.38	1,603,948
07 Dec 22	36.09000 +0.08	37.02	35.46	36.02	2,754,474
06 Dec 22	36.01000 -1.55	37.65	35.50	37.56	2,031,210
05 Dec 22	37.56000 -1.50	38.98	36.85	38.74	1,718,764
02 Dec 22	39.06000 -0.35	39.40	38.54	38.66	1,095,064
01 Dec 22	39.41000 +0.66	40.10	38.79	38.93	1,782,414
30 Nov 22	38.75000 +2.36	38.83	35.89	35.96	2,603,070
29 Nov 22	36.39000 -0.39	37.01	36.35	36.79	1,046,059
28 Nov 22	36.78000 +0.07	37.08	36.33	36.41	1,497,739
25 Nov 22	36.71000 -0.17	36.96	36.30	36.41	490,826
23 Nov 22	36.88000 +0.55	37.53	36.22	36.44	1,172,682
22 Nov 22	36.33000 -0.48	36.93	35.60	36.93	1,421,054
21 Nov 22	36.81000 +0.22	37.04	35.96	36.09	1,654,117
18 Nov 22	36.59000 -0.14	37.50	36.09	37.50	2,181,277
17 Nov 22	36.73000 -0.85	37.09	36.11	36.50	1,738,588
16 Nov 22	37.58000 -1.01	38.29	37.02	37.69	1,807,305
15 Nov 22	38.59000 +1.19	39.07	38.02	38.75	1,635,485
14 Nov 22	37.40000 -0.89	38.09	36.65	37.96	1,603,981
11 Nov 22	38.29000 +1.54	38.55	36.71	36.93	2,931,591
10 Nov 22	36.75000 +2.62	39.92	36.37	39.28	4,606,193
09 Nov 22	34.13000 -1.23	35.25	33.78	35.06	2,910,875
08 Nov 22	35.36000 +2.77	36.21	33.35	34.14	3,047,229
14 Oct 22	32.59000 -1.31	34.63	32.40	34.32	3,002,981
13 Oct 22	33.90000 -0.35	34.35	32.09	32.87	2,038,545
12 Oct 22	34.25000 +0.00	34.50	33.55	34.12	3,002,023
11 Oct 22	34.25000 -0.44	34.98	33.08	34.65	2,469,227
10 Oct 22	34.69000 -1.73	36.54	34.08	36.50	2,167,282
07 Oct 22	36.42000 -1.48	37.14	36.07	37.07	1,247,072
06 Oct 22	37.90000 -0.15	38.64	37.59	38.07	1,964,890
05 Oct 22	38.05000 -0.14	38.29	36.82	37.47	1,806,142
04 Oct 22	38.19000 +2.30	38.44	36.67	36.88	3,280,043
03 Oct 22	35.89000 +1.08	36.21	34.93	35.17	1,983,950
30 Sep 22	34.81000 +0.21	35.76	34.49	34.64	2,385,010
29 Sep 22	34.60000 +0.01	34.63	33.66	34.20	2,209,080
28 Sep 22	34.59000 +0.80	34.81	33.81	34.00	2,291,583
27 Sep 22	33.79000 +0.59	34.12	33.26	34.01	2,185,259
26 Sep 22	33.20000 -0.01	34.17	32.95	33.48	3,214,148
23 Sep 22	33.21000 -0.89	34.03	32.43	33.50	2,774,618
22 Sep 22	34.10000 -1.78	35.94	33.45	35.21	3,281,290
21 Sep 22	35.88000 -1.57	37.99	35.86	37.81	2,718,157
20 Sep 22	37.45000 +0.35	37.64	36.54	36.69	3,345,350
19 Sep 22	37.10000 -0.23	37.21	36.51	36.77	3,283,283
16 Sep 22	37.33000 -1.31	37.70	36.66	37.70	30,710,468
15 Sep 22	38.64000 -1.13	41.01	38.57	39.00	5,542,809
14 Sep 22	39.77000 +0.61	39.86	38.59	39.31	5,061,728
13 Sep 22	39.16000 -2.35	40.41	39.04	39.91	3,529,486
12 Sep 22	41.51000 +0.78	41.67	40.79	40.88	2,985,248
09 Sep 22	40.73000 +0.99	41.21	40.27	40.27	2,986,903
08 Sep 22	39.74000 +0.59	40.09	38.89	39.26	3,272,039
07 Sep 22	39.15000 +0.97	39.61	37.68	37.89	3,674,940
06 Sep 22	38.18000 +1.43	39.88	38.07	38.78	10,341,683
02 Sep 22	36.75000 +0.17	37.35	36.44	37.32	1,765,387
01 Sep 22	36.58000 -1.60	37.78	35.41	37.62	2,775,534
31 Aug 22	38.18000 +0.08	39.13	37.96	38.59	2,281,994
30 Aug 22	38.10000 -0.22	39.00	37.75	38.72	1,519,738
29 Aug 22	38.32000 +0.16	39.05	37.29	37.50	2,462,552
26 Aug 22	38.16000 -0.84	39.42	37.76	38.99	1,375,071
25 Aug 22	39.00000 +0.40	39.15	38.49	38.99	1,611,986
24 Aug 22	38.60000 -0.05	39.57	38.36	38.70	1,337,534
23 Aug 22	38.65000 -0.14	39.04	38.29	38.88	1,428,581
22 Aug 22	38.79000 -0.84	39.14	38.39	38.69	1,135,316
19 Aug 22	39.63000 -1.55	40.72	39.42	40.68	1,756,851
18 Aug 22	41.18000 -0.13	41.46	40.94	41.45	1,025,383
17 Aug 22	41.31000 -0.88	42.00	41.15	41.55	773,652
16 Aug 22	42.19000 -0.65	42.67	41.51	42.42	1,172,747
15 Aug 22	42.84000 -0.46	43.62	42.41	43.04	1,670,365
12 Aug 22	43.30000 +0.45	43.97	42.82	43.45	1,771,768
11 Aug 22	42.85000 -0.49	44.01	42.57	44.01	1,427,343
10 Aug 22	43.34000 +1.45	44.09	43.02	43.41	1,894,859
09 Aug 22	41.89000 -0.17	42.08	40.85	41.25	2,011,390
08 Aug 22	42.06000 +0.42	42.93	41.60	41.60	1,468,200
05 Aug 22	41.64000 +0.90	41.78	40.13	40.15	1,781,329
04 Aug 22	40.74000 +0.31	40.99	38.84	40.17	2,843,594
03 Aug 22	40.43000 +2.09	42.15	38.38	38.78	5,403,362
02 Aug 22	38.34000 +0.85	39.20	36.83	36.83	3,881,212
01 Aug 22	37.49000 -0.14	38.17	36.03	36.98	1,983,548
29 Jul 22	37.63000 +0.17	37.82	36.90	37.56	2,096,944
28 Jul 22	37.46000 -0.26	38.00	36.59	37.17	2,084,928
27 Jul 22	37.72000 +1.96	38.02	36.14	36.52	1,726,552
26 Jul 22	35.76000 -1.15	36.91	35.27	36.91	3,096,851
25 Jul 22	36.91000 -0.21	37.00	35.85	36.71	2,427,351
22 Jul 22	37.12000 -2.79	39.71	36.70	39.46	3,343,930
21 Jul 22	39.91000 +0.51	40.05	38.98	39.56	2,125,944
20 Jul 22	39.40000 +2.50	39.58	37.00	37.30	2,625,583
19 Jul 22	36.90000 +0.62	37.31	35.79	37.06	955,936
18 Jul 22	36.28000 +0.00	37.52	36.15	36.84	1,272,740
15 Jul 22	36.28000 +0.87	36.35	35.40	36.02	1,500,142
14 Jul 22	35.41000 -1.86	37.10	35.33	36.65	2,212,654
13 Jul 22	37.27000 +0.34	37.66	35.66	35.80	3,178,862
12 Jul 22	36.93000 -4.42	41.63	36.68	41.30	4,512,905
11 Jul 22	41.35000 -0.66	41.95	40.06	41.46	1,820,544
08 Jul 22	42.01000 -0.52	42.76	41.19	41.72	1,196,255
07 Jul 22	42.53000 +1.37	42.87	40.86	41.18	1,396,200
06 Jul 22	41.16000 -0.86	42.70	40.96	42.41	2,323,811
05 Jul 22	42.02000 +1.01	42.29	40.13	40.42	2,040,614
01 Jul 22	41.01000 +1.57	41.03	39.30	39.45	1,843,496
30 Jun 22	39.44000 -2.07	40.97	38.65	40.65	5,628,505
29 Jun 22	41.51000 -0.09	41.89	40.87	41.54	1,306,607
28 Jun 22	41.60000 -1.03	42.81	41.23	42.36	1,935,824
27 Jun 22	42.63000 -1.45	44.40	42.54	44.02	3,710,624
24 Jun 22	44.08000 +2.28	44.19	42.35	42.41	4,063,611
23 Jun 22	41.80000 +1.34	42.12	40.35	41.14	2,822,303
22 Jun 22	40.46000 +0.37	41.26	39.14	39.22	3,304,603
21 Jun 22	40.09000 +1.63	40.63	39.10	39.10	3,633,874
17 Jun 22	38.46000 +1.03	39.06	37.32	37.45	2,590,664
16 Jun 22	37.43000 -2.76	39.70	37.08	39.03	1,867,308
15 Jun 22	40.19000 +1.37	40.96	38.78	38.78	2,501,724
14 Jun 22	38.82000 -0.27	40.06	38.48	39.16	1,771,176
13 Jun 22	39.09000 -2.27	40.33	38.53	39.58	2,327,371
10 Jun 22	41.36000 -1.03	41.90	40.25	41.87	2,135,467
09 Jun 22	42.39000 -1.38	43.89	42.32	43.38	2,088,472
08 Jun 22	43.77000 +1.32	43.86	42.14	42.36	3,082,689
07 Jun 22	42.45000 +0.85	42.70	40.68	41.11	1,879,098
06 Jun 22	41.60000 +0.62	42.29	41.07	41.70	2,178,637
03 Jun 22	40.98000 -0.35	41.78	40.07	40.42	1,961,972
02 Jun 22	41.33000 +2.46	41.66	38.21	38.74	3,805,940
01 Jun 22	38.87000 +1.20	39.49	37.76	38.03	3,869,122
31 May 22	37.67000 -0.52	38.40	36.87	38.19	3,591,506
27 May 22	38.19000 +0.59	38.47	36.93	38.00	4,408,390
26 May 22	37.60000 -0.12	38.28	36.98	37.49	2,715,339
25 May 22	37.72000 +0.04	38.18	37.15	37.41	4,899,030
24 May 22	37.68000 -0.30	37.90	36.66	37.32	2,959,119
23 May 22	37.98000 +0.01	38.42	36.53	37.93	4,690,192
20 May 22	37.97000 +1.06	39.00	36.69	37.37	7,018,138
19 May 22	36.91000 +3.79	37.49	32.84	33.19	8,618,062
18 May 22	33.12000 +0.31	35.74	32.84	34.31	6,995,545
17 May 22	32.81000 -0.69	35.12	32.06	34.04	6,568,687
16 May 22	33.50000 -1.89	35.46	33.41	34.26	3,639,443
13 May 22	35.39000 +2.85	35.81	33.39	33.45	4,622,110
12 May 22	32.54000 +2.43	32.70	29.41	29.63	5,581,232
11 May 22	30.11000 -1.39	32.63	29.89	31.24	3,971,870
10 May 22	31.50000 -0.42	33.23	30.09	32.85	4,085,699
09 May 22	31.92000 -3.72	35.39	31.46	35.00	6,976,686
06 May 22	35.64000 -1.43	36.81	33.77	36.76	7,623,376
05 May 22	37.07000 -4.24	41.28	36.44	41.01	5,127,031
04 May 22	41.31000 +1.30	41.39	38.57	40.32	2,570,555
03 May 22	40.01000 +0.30	40.49	39.26	39.54	2,562,507
02 May 22	39.71000 +1.35	39.73	37.88	38.10	2,579,851
29 Apr 22	38.36000 -1.98	41.05	38.19	40.13	1,667,665
28 Apr 22	40.34000 +1.46	40.72	38.64	39.27	3,055,195
27 Apr 22	38.88000 +0.10	40.23	38.84	39.00	3,085,293
26 Apr 22	38.78000 -2.24	40.93	38.78	40.93	3,884,338
25 Apr 22	41.02000 +1.12	41.39	39.47	39.57	2,496,721
22 Apr 22	39.90000 -1.16	41.63	39.85	41.29	1,815,780
21 Apr 22	41.06000 -1.52	43.78	40.97	43.06	2,396,810
20 Apr 22	42.58000 -0.29	43.29	41.95	43.25	2,604,542
19 Apr 22	42.87000 +1.85	43.34	40.75	41.18	2,980,725
18 Apr 22	41.02000 -0.87	41.80	39.47	41.80	4,215,183
14 Apr 22	41.89000 -2.28	44.05	41.82	44.05	2,101,657
13 Apr 22	44.17000 +0.85	44.31	42.71	43.10	2,200,234
12 Apr 22	43.32000 -0.40	45.50	43.00	44.77	3,035,444
11 Apr 22	43.72000 -0.18	44.29	42.69	43.27	3,005,956
08 Apr 22	43.90000 -0.63	44.83	43.28	43.89	1,760,028
07 Apr 22	44.53000 +0.15	44.96	43.52	44.05	2,120,139
06 Apr 22	44.38000 -1.90	45.63	44.00	45.44	2,945,152
05 Apr 22	46.28000 -2.27	48.89	45.48	48.79	4,044,472
04 Apr 22	48.55000 +0.70	49.22	48.12	48.20	1,196,533
01 Apr 22	47.85000 +0.75	48.08	47.00	47.00	1,495,823
31 Mar 22	47.10000 -0.71	48.29	47.09	48.00	2,921,638
30 Mar 22	47.81000 -0.77	48.68	47.29	48.18	1,767,677
29 Mar 22	48.58000 +0.89	49.55	47.87	48.55	4,117,125
28 Mar 22	47.69000 +0.30	48.62	46.08	47.56	2,771,809
25 Mar 22	47.39000 -1.11	48.89	46.56	48.59	1,796,593
24 Mar 22	48.50000 +1.50	48.53	46.37	47.58	2,263,415
23 Mar 22	47.00000 -0.02	47.92	45.29	46.03	2,298,986
22 Mar 22	47.02000 +1.94	47.53	44.87	44.88	1,806,855
21 Mar 22	45.08000 -0.35	45.92	44.06	45.14	2,193,402
18 Mar 22	45.43000 +2.21	45.79	43.15	43.38	2,975,644
17 Mar 22	43.22000 +0.66	43.77	42.28	42.28	1,843,879
16 Mar 22	42.56000 +2.96	42.62	40.33	40.38	2,143,852
15 Mar 22	39.60000 +0.94	39.83	37.66	38.67	1,947,920
14 Mar 22	38.66000 -1.26	40.37	38.00	39.66	2,647,770
11 Mar 22	39.92000 -1.02	42.18	39.89	42.14	3,246,816
10 Mar 22	40.94000 -1.35	42.05	40.28	41.30	3,636,965
09 Mar 22	42.29000 +1.89	43.11	41.38	41.59	3,213,637
08 Mar 22	40.40000 +0.38	41.83	38.68	40.03	4,380,835
07 Mar 22	40.02000 -1.41	42.42	39.72	42.22	2,489,623
04 Mar 22	41.43000 -1.72	44.12	41.04	43.26	2,058,534
03 Mar 22	43.15000 -2.46	45.89	42.52	45.89	2,318,160
02 Mar 22	45.61000 +0.95	46.21	43.61	45.45	3,107,832
01 Mar 22	44.66000 +0.24	46.43	44.35	44.51	2,260,737
28 Feb 22	44.42000 +0.71	45.14	42.90	42.90	2,674,688
25 Feb 22	43.71000 +0.66	43.95	41.44	43.04	2,504,096
24 Feb 22	43.05000 +1.96	43.33	38.99	38.99	2,871,658
23 Feb 22	41.09000 +0.28	42.59	41.04	41.60	3,439,800
22 Feb 22	40.81000 -0.83	42.13	40.38	40.88	2,041,966
18 Feb 22	41.64000 -0.12	42.22	41.00	41.76	2,032,268
17 Feb 22	41.76000 -1.97	43.54	41.66	43.18	1,454,335
16 Feb 22	43.73000 -0.55	44.17	42.49	43.50	2,193,914
15 Feb 22	44.28000 +1.56	44.37	42.70	43.16	2,552,406
14 Feb 22	42.72000 -0.48	43.95	42.49	43.09	2,561,717
11 Feb 22	43.20000 -2.22	46.31	42.92	45.69	3,835,886
10 Feb 22	45.42000 -1.78	47.16	45.01	46.39	4,258,099
09 Feb 22	47.20000 +0.90	47.55	46.19	47.00	3,293,583
08 Feb 22	46.30000 -0.99	46.91	45.60	46.57	2,683,347
07 Feb 22	47.29000 +0.05	48.46	46.05	46.78	4,799,882
04 Feb 22	47.24000 +3.24	47.73	43.99	44.31	4,071,094
03 Feb 22	44.00000 -2.16	45.67	43.34	44.01	4,309,594
02 Feb 22	46.16000 -10.12	46.50	41.01	41.60	15,908,759
01 Feb 22	56.28000 +1.42	56.98	53.78	55.00	3,778,056
31 Jan 22	54.86000 +2.41	55.30	52.57	52.73	3,941,107
28 Jan 22	52.45000 +3.45	52.52	48.04	49.33	4,606,286
27 Jan 22	49.00000 +0.92	51.53	48.77	48.77	2,831,397
26 Jan 22	48.08000 -0.29	52.22	47.68	50.36	3,613,639
25 Jan 22	48.37000 -1.82	50.18	48.21	49.79	2,580,030
24 Jan 22	50.19000 +1.70	50.43	45.56	47.22	2,907,448
21 Jan 22	48.49000 -1.65	51.31	47.73	49.50	3,589,001
20 Jan 22	50.14000 -0.41	53.26	49.72	51.62	2,282,755
19 Jan 22	50.55000 -0.35	52.55	50.41	51.50	2,187,877
18 Jan 22	50.90000 -1.60	52.65	50.50	51.01	2,196,027
14 Jan 22	52.50000 -1.68	54.43	51.31	54.00	3,421,941
13 Jan 22	54.18000 -2.54	57.00	53.94	56.85	1,728,798
12 Jan 22	56.72000 +0.14	59.15	55.90	57.12	2,492,747
11 Jan 22	56.58000 +2.04	56.73	53.89	54.65	1,734,596
10 Jan 22	54.54000 +0.49	54.62	51.17	52.55	2,555,140
07 Jan 22	54.05000 +0.26	54.80	52.30	53.73	2,144,493
06 Jan 22	53.79000 +0.08	54.80	51.52	52.65	3,978,052
05 Jan 22	53.71000 -2.58	57.23	53.37	55.93	2,867,302
04 Jan 22	56.29000 -3.01	59.66	54.13	59.30	4,562,552
03 Jan 22	59.30000 -1.05	61.17	58.35	60.63	3,249,786
31 Dec 21	60.35000 -0.22	61.57	60.35	60.55	1,259,479
30 Dec 21	60.57000 -0.03	61.95	60.24	60.24	1,591,428
29 Dec 21	60.60000 -0.59	61.50	59.88	61.41	733,379
28 Dec 21	61.19000 +0.07	62.08	60.91	61.70	843,255
27 Dec 21	61.12000 +0.43	62.28	60.74	60.93	923,011
23 Dec 21	60.69000 +0.10	61.04	59.81	60.19	834,601
22 Dec 21	60.59000 +0.03	61.71	60.01	60.14	1,669,208
21 Dec 21	60.56000 +4.10	60.58	57.03	57.08	1,830,471
20 Dec 21	56.46000 -1.12	57.45	55.60	56.61	2,210,306
17 Dec 21	57.58000 +0.76	58.46	55.12	56.12	4,138,956
16 Dec 21	56.82000 -3.06	61.22	56.10	61.20	2,552,479
15 Dec 21	59.88000 +1.53	59.93	58.20	58.82	2,321,514
14 Dec 21	58.35000 -1.81	59.61	57.24	58.94	2,306,255
13 Dec 21	60.16000 -1.59	61.96	59.31	61.63	2,160,921
10 Dec 21	61.75000 -0.88	64.59	61.31	63.46	1,710,214
09 Dec 21	62.63000 -2.30	65.27	62.33	64.73	2,906,882
08 Dec 21	64.93000 +2.14	65.42	60.70	62.92	2,519,741
07 Dec 21	62.79000 +3.48	63.36	60.49	61.67	2,518,046
06 Dec 21	59.31000 +0.10	59.71	56.91	59.29	2,045,360
03 Dec 21	59.21000 -1.09	60.74	56.72	60.38	3,164,515
02 Dec 21	60.30000 +2.11	60.68	57.42	57.84	2,959,812
01 Dec 21	58.19000 -4.66	63.89	57.97	63.52	2,462,100
30 Nov 21	62.85000 -1.62	65.79	61.05	64.91	2,853,431
29 Nov 21	64.47000 +1.50	64.95	62.51	63.93	1,903,168
26 Nov 21	62.97000 -0.79	65.30	62.78	63.49	1,038,241
24 Nov 21	63.76000 +0.18	63.88	61.10	62.39	2,428,263
23 Nov 21	63.58000 -0.93	64.63	61.46	63.85	4,839,740
22 Nov 21	64.51000 -2.47	67.10	62.26	67.00	4,399,181
19 Nov 21	66.98000 -0.92	69.69	66.68	68.64	2,396,548
18 Nov 21	67.90000 -0.40	68.49	66.11	67.64	3,312,150
17 Nov 21	68.30000 -2.06	70.84	68.20	70.36	2,207,153
16 Nov 21	70.36000 -0.32	71.08	68.44	69.28	1,954,047
15 Nov 21	70.68000 -3.48	72.55	68.26	72.00	3,954,124
12 Nov 21	74.16000 +0.79	74.89	73.62	74.00	1,545,997
11 Nov 21	73.37000 +0.98	74.81	73.21	73.50	1,024,988
10 Nov 21	72.39000 -3.65	75.72	71.95	75.00	1,217,253
09 Nov 21	76.04000 -0.12	77.18	75.16	76.76	1,297,286
08 Nov 21	76.16000 -0.14	77.88	76.13	77.00	1,046,481
05 Nov 21	76.30000 -1.28	78.99	75.56	78.33	2,453,788
04 Nov 21	77.58000 +2.14	77.76	75.44	75.68	1,645,943
03 Nov 21	75.44000 +1.67	76.10	73.53	74.01	1,382,078
02 Nov 21	73.77000 -0.10	74.70	73.31	74.00	1,752,805
01 Nov 21	73.87000 -1.13	76.46	73.66	75.25	1,658,557
29 Oct 21	75.00000 +0.88	75.71	73.35	73.96	2,194,772
28 Oct 21	74.12000 +4.09	74.25	71.50	71.50	3,164,808
27 Oct 21	70.03000 -7.67	75.00	68.22	73.02	6,317,527
26 Oct 21	77.70000 -0.11	78.96	76.47	78.58	2,311,364
25 Oct 21	77.81000 -0.95	80.13	77.72	79.00	1,476,477
22 Oct 21	78.76000 +1.01	79.67	77.57	77.77	853,550
21 Oct 21	77.75000 +1.17	78.05	76.38	76.43	896,982
20 Oct 21	76.58000 -0.40	77.72	76.15	77.36	745,142
19 Oct 21	76.98000 +0.58	78.11	76.54	76.90	828,216
18 Oct 21	76.40000 +1.01	77.21	75.46	75.46	1,073,770
15 Oct 21	75.39000 -1.41	77.17	75.06	77.17	1,609,477
14 Oct 21	76.80000 +0.84	78.98	76.50	78.17	1,584,942
13 Oct 21	75.96000 +2.30	76.28	74.24	74.59	2,192,654
12 Oct 21	73.66000 +2.13	74.20	71.72	72.22	855,144
11 Oct 21	71.53000 +0.29	72.55	70.29	70.59	536,533
08 Oct 21	71.24000 -0.62	73.00	70.52	72.05	1,343,133
07 Oct 21	71.86000 +0.66	74.22	71.60	71.84	1,628,920
06 Oct 21	71.20000 +0.70	71.54	69.80	69.97	1,555,409
05 Oct 21	70.50000 +0.53	71.71	70.17	70.81	1,783,915
04 Oct 21	69.97000 -2.83	72.27	68.85	72.27	1,391,660
01 Oct 21	72.80000 +1.83	73.02	71.02	71.48	1,354,404
30 Sep 21	70.97000 +0.83	72.40	70.72	70.78	1,452,517
29 Sep 21	70.14000 +1.39	70.79	68.89	69.24	1,521,870
28 Sep 21	68.75000 -3.94	71.46	68.06	71.22	2,536,709
27 Sep 21	72.69000 -1.28	73.58	71.32	73.31	2,112,042
24 Sep 21	73.97000 +0.19	74.34	72.38	73.50	1,116,372
23 Sep 21	73.78000 +1.93	73.93	72.01	72.48	1,182,269
22 Sep 21	71.85000 +1.58	72.07	70.27	70.52	785,448
21 Sep 21	70.27000 -0.03	71.31	70.05	71.02	755,378
20 Sep 21	70.30000 -1.25	71.16	69.30	70.01	814,728
17 Sep 21	71.55000 -0.89	73.08	71.14	72.89	1,682,071
16 Sep 21	72.44000 +1.43	72.71	71.00	71.07	779,224
15 Sep 21	71.01000 +0.40	71.61	70.50	70.67	960,991
14 Sep 21	70.61000 +1.45	71.23	69.50	69.70	867,223
13 Sep 21	69.16000 -0.96	70.88	67.85	70.50	813,969
10 Sep 21	70.12000 -0.52	71.51	70.05	71.25	854,168
09 Sep 21	70.64000 +0.66	71.14	70.07	70.23	761,560
08 Sep 21	69.98000 -0.79	71.17	69.92	70.46	1,095,501
07 Sep 21	70.77000 -0.16	71.65	70.28	71.07	1,276,745
03 Sep 21	70.93000 +1.66	71.18	69.30	69.30	1,416,649
02 Sep 21	69.27000 +0.23	69.78	68.95	69.34	778,473
01 Sep 21	69.04000 +0.31	70.18	68.86	69.00	1,515,220
31 Aug 21	68.73000 +0.65	68.81	67.31	68.02	1,703,242
30 Aug 21	68.08000 +1.11	68.22	66.75	67.46	2,146,228
27 Aug 21	66.97000 +0.40	67.52	66.69	66.72	1,390,631
26 Aug 21	66.57000 -0.68	68.00	66.44	67.60	1,319,742
25 Aug 21	67.25000 +1.66	68.11	65.56	65.87	2,369,542
24 Aug 21	65.59000 +1.00	66.31	65.00	65.33	1,203,292
23 Aug 21	64.59000 +2.22	64.72	62.59	62.80	1,040,657
20 Aug 21	62.37000 +0.35	62.76	61.40	62.10	1,363,170
19 Aug 21	62.02000 -0.68	63.23	61.78	61.78	1,432,134
18 Aug 21	62.70000 +0.68	63.45	61.83	61.94	1,272,737
17 Aug 21	62.02000 -0.23	62.16	60.82	61.55	1,108,391
16 Aug 21	62.25000 -1.40	63.22	60.94	61.99	1,236,550
13 Aug 21	63.65000 +0.21	64.21	63.22	63.38	1,178,960
12 Aug 21	63.44000 +0.39	64.35	62.72	62.87	1,157,849
11 Aug 21	63.05000 -1.13	64.75	62.64	64.31	2,784,924
10 Aug 21	64.18000 -0.98	65.87	63.80	65.46	847,613
09 Aug 21	65.16000 +0.39	65.50	63.88	64.71	623,434
06 Aug 21	64.77000 -0.20	66.65	64.20	66.37	1,154,953
05 Aug 21	64.97000 -0.49	66.80	64.70	65.50	2,597,561
04 Aug 21	65.46000 +0.86	65.81	64.69	65.06	1,881,672
03 Aug 21	64.60000 +0.48	65.14	64.12	64.12	1,634,337
02 Aug 21	64.12000 +0.25	64.97	62.90	64.11	1,259,409
30 Jul 21	63.87000 +0.16	64.55	63.09	63.14	1,266,488
29 Jul 21	63.71000 +1.49	64.65	62.33	62.92	1,628,029
28 Jul 21	62.22000 -0.27	62.85	60.41	60.91	2,094,312
27 Jul 21	62.49000 +0.01	62.98	61.04	62.74	1,689,748
26 Jul 21	62.48000 -1.00	63.48	61.67	63.15	1,238,172
23 Jul 21	63.48000 +1.14	63.55	61.89	62.60	1,340,703
22 Jul 21	62.34000 +0.74	62.47	61.08	61.87	1,501,419
21 Jul 21	61.60000 +1.13	61.78	59.32	60.47	1,094,347
20 Jul 21	60.47000 +2.17	61.33	58.09	58.38	1,474,343
19 Jul 21	58.30000 -0.27	58.76	57.00	57.50	718,280
16 Jul 21	58.57000 +0.35	59.31	58.23	58.80	615,924
15 Jul 21	58.22000 -1.13	59.60	57.84	59.10	1,197,947
14 Jul 21	59.35000 -1.45	61.98	59.27	61.40	822,010
13 Jul 21	60.80000 -0.87	61.92	60.34	61.50	771,297
12 Jul 21	61.67000 -0.14	62.98	61.31	62.40	1,456,084
09 Jul 21	61.81000 +1.27	61.96	60.73	61.03	1,059,797
08 Jul 21	60.54000 -1.76	61.21	59.27	60.75	1,406,562
07 Jul 21	62.30000 +0.79	62.86	61.05	62.37	1,819,342
06 Jul 21	61.51000 +1.81	61.86	59.50	59.70	1,549,241
02 Jul 21	59.70000 +0.05	61.10	59.50	60.09	1,172,841
01 Jul 21	59.65000 +1.23	59.71	57.80	58.21	917,241
30 Jun 21	58.42000 -2.19	60.35	58.38	60.29	2,074,309
29 Jun 21	60.61000 +0.62	60.87	59.27	59.90	1,198,504
28 Jun 21	59.99000 +0.31	60.65	59.65	60.00	948,330
25 Jun 21	59.68000 +0.02	59.87	58.63	59.74	1,420,791
24 Jun 21	59.66000 +0.84	59.98	59.03	59.50	1,361,490
23 Jun 21	58.82000 -0.03	59.25	58.27	58.85	1,183,301
22 Jun 21	58.85000 +1.08	58.97	57.40	57.83	1,112,921
21 Jun 21	57.77000 +0.72	58.99	56.41	57.21	1,755,249
18 Jun 21	57.05000 +0.94	57.98	55.74	56.02	2,286,486
17 Jun 21	56.11000 +1.11	56.40	54.42	54.62	1,313,988
16 Jun 21	55.00000 -0.02	55.90	53.84	55.13	1,334,650
15 Jun 21	55.02000 -1.14	56.03	54.72	56.00	1,268,944
14 Jun 21	56.16000 +0.72	57.04	55.45	55.61	1,671,427
11 Jun 21	55.44000 +0.97	55.47	54.20	54.56	771,841
10 Jun 21	54.47000 +1.24	54.58	52.54	53.02	1,053,530
09 Jun 21	53.23000 -0.76	54.85	53.01	54.31	944,781
08 Jun 21	53.99000 +2.37	54.25	51.75	52.04	3,962,344
07 Jun 21	51.62000 +0.69	51.69	50.06	50.60	747,311
04 Jun 21	50.93000 +1.04	51.43	50.35	50.46	869,878
03 Jun 21	49.89000 -1.84	51.53	49.84	51.25	935,412
02 Jun 21	51.73000 +0.44	52.00	50.92	51.39	978,407
01 Jun 21	51.29000 -0.45	52.25	50.51	51.73	1,297,177
28 May 21	51.74000 +0.23	53.05	51.58	51.71	958,879
27 May 21	51.51000 -0.28	51.67	50.05	51.35	1,700,377
26 May 21	51.79000 +0.63	52.01	51.00	51.72	1,580,017
25 May 21	51.16000 +0.47	51.85	50.38	50.92	1,804,192
24 May 21	50.69000 +1.53	50.82	49.49	49.95	1,781,054
21 May 21	49.16000 +0.09	50.19	49.09	49.71	1,213,045
20 May 21	49.07000 +2.02	49.55	47.34	47.50	1,407,671
19 May 21	47.05000 -1.05	47.95	46.01	46.67	1,488,179
18 May 21	48.10000 +1.46	49.20	46.49	46.84	1,674,326
17 May 21	46.64000 -0.04	46.88	44.82	44.82	1,650,001
14 May 21	46.68000 +2.16	46.88	44.71	45.69	1,499,322
13 May 21	44.52000 -0.34	45.86	43.90	45.47	1,930,526
12 May 21	44.86000 -0.52	45.50	42.00	42.48	3,659,972
11 May 21	45.38000 +0.01	46.04	43.23	43.72	1,937,210
10 May 21	45.37000 -1.41	46.84	44.91	46.16	1,637,831
07 May 21	46.78000 +0.52	48.70	46.06	47.33	1,558,997
06 May 21	46.26000 -1.80	47.84	45.37	47.49	1,805,359
05 May 21	48.06000 -0.71	50.48	47.43	49.63	1,627,900
04 May 21	48.77000 -2.05	50.12	47.29	50.12	1,760,654
03 May 21	50.82000 -1.22	52.71	50.50	52.30	1,092,650
30 Apr 21	52.04000 -0.82	53.54	51.93	52.48	971,770
29 Apr 21	52.86000 -1.70	54.99	51.54	54.55	1,069,110
28 Apr 21	54.56000 -0.25	55.25	54.12	54.87	939,313
27 Apr 21	54.81000 +0.38	54.98	53.66	54.23	1,026,077
26 Apr 21	54.43000 +1.58	54.65	52.87	53.08	1,248,071
23 Apr 21	52.85000 +1.70	53.13	51.60	51.61	768,221
22 Apr 21	51.15000 +0.35	52.18	50.65	50.93	842,334
21 Apr 21	50.80000 +0.84	51.10	49.16	49.91	972,308
20 Apr 21	49.96000 -2.33	52.23	49.45	52.03	1,240,348
19 Apr 21	52.29000 -0.82	53.56	51.81	53.18	1,215,288
16 Apr 21	53.11000 -1.14	54.22	52.20	54.14	1,004,818
15 Apr 21	54.25000 +0.11	55.03	53.63	54.94	1,028,422
14 Apr 21	54.14000 -0.40	56.13	53.92	54.98	1,317,539
13 Apr 21	54.54000 +1.53	54.57	52.71	53.58	972,655
12 Apr 21	53.01000 +0.12	53.63	52.33	52.54	1,237,770
09 Apr 21	52.89000 +0.38	53.28	50.93	52.00	1,314,036
08 Apr 21	52.51000 +2.66	52.96	50.73	51.06	1,693,833
07 Apr 21	49.85000 -0.78	50.74	49.66	50.12	1,462,052
06 Apr 21	50.63000 +0.73	51.44	49.01	49.46	1,861,838
05 Apr 21	49.90000 +0.35	50.59	49.12	50.30	1,805,988
01 Apr 21	49.55000 +1.31	50.59	49.17	49.28	1,651,759
31 Mar 21	48.24000 +1.52	49.00	46.98	47.20	1,851,100
30 Mar 21	46.72000 -0.03	47.20	45.51	46.31	1,912,875
29 Mar 21	46.75000 -0.58	47.50	46.17	47.26	2,655,559
26 Mar 21	47.33000 -0.65	48.42	46.52	47.86	1,673,487
25 Mar 21	47.98000 -0.06	48.19	45.92	46.20	2,780,669
24 Mar 21	48.04000 -2.56	51.37	47.93	51.36	2,036,548
23 Mar 21	50.60000 -1.16	52.22	50.46	51.86	1,906,550
22 Mar 21	51.76000 +0.86	53.62	51.45	53.12	2,592,926
19 Mar 21	50.90000 +0.81	51.44	48.96	50.07	2,778,527
18 Mar 21	50.09000 -4.16	53.26	49.64	53.14	2,332,926
17 Mar 21	54.25000 -0.13	55.22	51.94	53.49	1,827,683
16 Mar 21	54.38000 +0.11	56.94	53.68	55.00	2,332,196
15 Mar 21	54.27000 +1.51	54.35	51.75	52.10	1,576,837
12 Mar 21	52.76000 -1.35	53.47	51.37	53.47	1,612,331
11 Mar 21	54.11000 +3.01	54.41	52.00	52.72	2,003,898
10 Mar 21	51.10000 +0.25	52.97	50.46	51.72	1,758,526
09 Mar 21	50.85000 +2.97	51.39	49.34	49.77	2,189,943
08 Mar 21	47.88000 -2.05	51.19	47.50	50.00	1,990,551
05 Mar 21	49.93000 +1.81	50.30	45.58	49.00	3,688,063
04 Mar 21	48.12000 -2.34	51.45	46.85	49.52	3,492,434
03 Mar 21	50.46000 -1.80	52.92	50.00	52.80	1,992,994
02 Mar 21	52.26000 -1.09	53.78	51.55	53.65	2,981,905
01 Mar 21	53.35000 +3.59	53.36	50.04	50.71	2,414,921
26 Feb 21	49.76000 -0.30	50.95	48.12	50.46	2,952,431
25 Feb 21	50.06000 -1.80	51.98	49.70	51.98	5,776,527
24 Feb 21	51.86000 +1.23	52.18	49.56	50.72	1,339,335
23 Feb 21	50.63000 +0.14	51.16	46.16	48.08	2,739,292
22 Feb 21	50.49000 -2.39	53.20	50.16	52.03	2,567,513
19 Feb 21	52.88000 -0.11	54.82	52.42	53.47	2,214,992
18 Feb 21	52.99000 +0.49	53.45	50.32	51.26	2,372,158
17 Feb 21	52.50000 -0.47	52.75	51.18	51.51	1,643,972
16 Feb 21	52.97000 -0.56	53.79	52.01	53.53	1,820,871
12 Feb 21	53.53000 -0.47	54.10	52.52	53.75	1,960,510
11 Feb 21	54.00000 -0.48	55.29	53.25	55.00	1,320,013
10 Feb 21	54.48000 -0.68	56.20	53.00	55.50	1,426,880
09 Feb 21	55.16000 -0.95	56.77	54.96	56.13	2,758,537
08 Feb 21	56.11000 +0.65	56.62	54.56	55.88	2,612,400
05 Feb 21	55.46000 +3.71	55.70	52.00	52.24	3,750,234
04 Feb 21	51.75000 +1.63	53.17	50.28	51.00	3,862,794
03 Feb 21	50.12000 +6.10	52.48	47.72	48.55	9,316,853
02 Feb 21	44.02000 +1.64	44.22	43.02	43.16	2,791,298
01 Feb 21	42.38000 +0.87	42.76	41.39	42.00	1,565,331
29 Jan 21	41.51000 -1.13	42.30	40.74	41.97	2,350,869
28 Jan 21	42.64000 +2.56	43.47	41.10	42.22	2,066,531
27 Jan 21	40.08000 -3.45	42.68	39.82	42.30	4,589,249
26 Jan 21	43.53000 -0.86	44.54	43.34	44.50	1,758,221
25 Jan 21	44.39000 -0.68	45.82	41.83	45.55	2,894,383
22 Jan 21	45.07000 -0.94	46.27	45.02	45.77	1,751,339
21 Jan 21	46.01000 -1.29	47.72	45.86	47.30	2,439,325
20 Jan 21	47.30000 +3.50	48.20	44.68	44.68	4,183,703
19 Jan 21	43.80000 +0.50	44.16	43.10	43.77	1,479,874
15 Jan 21	43.30000 +0.80	43.75	42.16	43.20	1,698,894
14 Jan 21	42.50000 -1.17	44.23	42.31	43.50	2,343,945
13 Jan 21	43.67000 +0.77	44.17	42.96	43.38	2,528,415
12 Jan 21	42.90000 +0.88	43.06	41.88	42.27	2,009,466
11 Jan 21	42.02000 -0.25	42.77	41.12	41.87	2,002,235
08 Jan 21	42.27000 +1.09	42.58	41.49	41.49	2,173,056
07 Jan 21	41.18000 +1.21	41.29	40.05	40.11	1,546,554
06 Jan 21	39.97000 -1.26	40.47	39.12	40.32	3,053,647
05 Jan 21	41.23000 -0.84	41.88	40.67	41.85	1,432,773
04 Jan 21	42.07000 -1.20	43.74	41.02	43.58	1,815,573
31 Dec 20	43.27000 -0.42	43.90	42.73	43.44	1,185,492
30 Dec 20	43.69000 +1.81	44.08	42.25	42.40	1,836,258
29 Dec 20	41.88000 +0.33	42.76	41.19	41.80	1,511,629
28 Dec 20	41.55000 -1.63	44.00	41.47	43.97	1,588,288
24 Dec 20	43.18000 -0.72	44.04	43.08	43.50	649,163
23 Dec 20	43.90000 -0.61	44.76	43.59	44.70	1,266,792
22 Dec 20	44.51000 +0.42	45.07	43.75	44.27	1,729,993
21 Dec 20	44.09000 -0.03	44.45	43.06	43.45	1,584,537
18 Dec 20	44.12000 +0.38	44.70	43.72	44.00	3,299,297
17 Dec 20	43.74000 +0.99	43.95	42.26	43.50	3,179,459
16 Dec 20	42.75000 +3.27	43.35	39.40	39.63	5,211,495
15 Dec 20	39.48000 +1.03	39.99	38.39	39.05	2,279,236
14 Dec 20	38.45000 -0.64	39.22	38.00	39.07	3,027,315
11 Dec 20	39.09000 +0.38	39.44	38.47	38.96	2,295,526
10 Dec 20	38.71000 +0.05	39.50	37.91	38.50	2,599,730
09 Dec 20	38.66000 -2.10	40.25	37.96	40.25	5,582,413
08 Dec 20	40.76000 +1.20	41.11	39.35	39.48	1,516,784
07 Dec 20	39.56000 +0.03	40.06	39.33	39.87	821,606
04 Dec 20	39.53000 +0.88	39.66	38.61	38.94	1,356,263
03 Dec 20	38.65000 +0.61	39.39	38.20	38.24	1,664,387
02 Dec 20	38.04000 -0.45	38.12	36.88	37.89	2,408,458
01 Dec 20	38.49000 +0.47	38.53	37.22	37.82	2,078,213
30 Nov 20	38.02000 -0.40	39.37	37.62	38.74	2,535,793
27 Nov 20	38.42000 +0.15	39.26	38.00	39.05	1,073,316
25 Nov 20	38.27000 +1.90	38.39	36.47	36.97	2,383,075
24 Nov 20	36.37000 +0.19	36.82	35.45	36.00	2,903,945
23 Nov 20	36.18000 -0.40	37.04	35.94	36.75	2,747,197
20 Nov 20	36.58000 +0.62	37.26	35.51	36.08	1,878,765
19 Nov 20	35.96000 +0.49	36.47	35.07	35.25	1,727,651
18 Nov 20	35.47000 -0.70	36.87	35.29	36.22	2,110,988
17 Nov 20	36.17000 +0.20	36.40	35.51	35.78	1,669,877
16 Nov 20	35.97000 +0.78	36.09	34.81	35.24	1,786,800
13 Nov 20	35.19000 -0.22	36.36	34.65	35.79	2,118,132
12 Nov 20	35.41000 -0.58	36.56	35.05	36.47	2,250,405
11 Nov 20	35.99000 +1.63	36.07	34.66	35.00	2,383,446
10 Nov 20	34.36000 -1.13	35.75	33.83	35.22	4,224,034
09 Nov 20	35.49000 -1.45	37.53	35.18	37.20	3,771,214
06 Nov 20	36.94000 -1.74	39.02	36.85	38.68	2,809,132
05 Nov 20	38.68000 +2.35	39.39	37.80	37.90	3,687,635
04 Nov 20	36.33000 +0.95	37.67	35.90	36.59	5,545,848
03 Nov 20	35.38000 +0.88	35.89	34.42	34.69	4,823,141
02 Nov 20	34.50000 -0.81	35.86	34.16	35.82	4,188,397
30 Oct 20	35.31000 -0.84	36.17	34.69	36.00	4,254,511
29 Oct 20	36.15000 +0.04	37.78	36.11	36.54	5,518,160
28 Oct 20	36.11000 -4.68	39.99	36.06	39.03	9,965,787
27 Oct 20	40.79000 +0.48	41.55	40.50	41.13	2,170,584
26 Oct 20	40.31000 -3.01	43.25	39.54	42.80	2,751,191
23 Oct 20	43.32000 +0.71	43.41	42.12	42.94	1,141,423
22 Oct 20	42.61000 -0.31	43.15	41.31	42.74	1,306,987
21 Oct 20	42.92000 -0.24	43.98	42.50	43.65	1,319,664
20 Oct 20	43.16000 -0.71	44.87	43.10	44.00	1,172,327
19 Oct 20	43.87000 +0.96	44.86	43.05	43.17	2,609,739
16 Oct 20	42.91000 -0.59	43.81	42.88	43.50	900,682
15 Oct 20	43.50000 -0.21	43.89	41.83	42.73	1,453,067
14 Oct 20	43.71000 -0.68	45.18	43.35	44.68	1,814,010
13 Oct 20	44.39000 +0.92	44.80	43.17	43.47	1,694,511
12 Oct 20	43.47000 +0.42	43.99	42.62	43.91	2,211,252
09 Oct 20	43.05000 +1.52	43.10	41.29	41.75	3,041,795
08 Oct 20	41.53000 -0.15	42.13	40.90	42.10	2,133,361
07 Oct 20	41.68000 +1.61	42.18	40.93	41.16	2,496,281
06 Oct 20	40.07000 +0.18	40.79	39.16	39.47	2,517,179
05 Oct 20	39.89000 +0.32	40.79	39.35	39.83	3,072,128
02 Oct 20	39.57000 -1.82	41.79	39.50	40.25	1,846,825
01 Oct 20	41.39000 +0.37	42.16	41.19	41.83	1,987,649
30 Sep 20	41.02000 -0.20	42.39	40.52	40.86	2,174,153
29 Sep 20	41.22000 +0.40	41.68	40.45	41.06	1,746,128
28 Sep 20	40.82000 -0.36	42.07	40.58	41.55	1,411,802
25 Sep 20	41.18000 +2.23	41.67	39.10	39.83	1,912,707
24 Sep 20	38.95000 -1.34	40.34	38.46	39.86	1,778,087
23 Sep 20	40.29000 -0.94	41.90	40.26	41.14	2,088,299
22 Sep 20	41.23000 +0.89	41.47	40.05	41.00	1,741,817
21 Sep 20	40.34000 +0.90	40.39	38.15	38.65	1,626,704
18 Sep 20	39.44000 -0.41	40.18	38.53	40.10	2,761,454
17 Sep 20	39.85000 +0.74	39.93	37.90	38.20	3,871,012
16 Sep 20	39.11000 -1.42	40.70	39.08	40.40	2,237,242
15 Sep 20	40.53000 +0.81	41.31	39.86	40.08	2,048,261
14 Sep 20	39.72000 +0.59	40.04	38.58	39.67	2,403,737
11 Sep 20	39.13000 +0.02	40.07	38.49	39.62	2,311,009
10 Sep 20	39.11000 -0.90	41.00	38.95	40.25	1,983,980
09 Sep 20	40.01000 +1.42	40.87	38.61	39.67	3,463,916
08 Sep 20	38.59000 -1.40	40.22	37.58	38.30	2,441,441
04 Sep 20	39.99000 -1.75	41.75	37.66	40.70	3,586,446
03 Sep 20	41.74000 -4.95	45.50	40.27	45.00	4,714,098
02 Sep 20	46.69000 -0.40	48.85	44.90	48.75	5,477,859
01 Sep 20	47.09000 +2.86	47.68	44.81	44.91	5,061,868
31 Aug 20	44.23000 +0.98	44.40	42.90	43.39	3,527,772
28 Aug 20	43.25000 +0.57	44.13	42.99	42.99	2,277,559
27 Aug 20	42.68000 -0.95	43.44	42.16	43.44	1,411,853
26 Aug 20	43.63000 +3.51	44.13	40.89	40.94	3,562,882
25 Aug 20	40.12000 +0.61	40.39	39.48	39.50	1,761,730
24 Aug 20	39.51000 -0.25	40.36	38.85	40.00	1,980,134
21 Aug 20	39.76000 -0.36	40.17	39.42	39.98	1,989,041
20 Aug 20	40.12000 +0.83	40.37	38.70	38.89	2,463,807
19 Aug 20	39.29000 +0.46	39.54	38.13	39.00	2,392,049
18 Aug 20	38.83000 +0.53	39.00	38.23	38.77	2,629,985
17 Aug 20	38.30000 +0.99	38.39	36.35	36.36	2,516,980
14 Aug 20	37.31000 -0.22	38.28	37.24	37.83	2,153,058
13 Aug 20	37.53000 +0.75	38.28	36.52	36.76	2,324,771
12 Aug 20	36.78000 -0.03	37.35	36.31	36.87	3,859,843
11 Aug 20	36.81000 +0.01	37.62	35.42	36.42	5,392,141
10 Aug 20	36.80000 -1.04	38.22	35.53	37.50	5,720,649
07 Aug 20	37.84000 -3.40	40.76	37.48	40.76	6,301,377
06 Aug 20	41.24000 -0.91	42.72	39.92	42.19	3,903,444
05 Aug 20	42.15000 +0.65	42.93	41.44	41.80	6,900,560
04 Aug 20	41.50000 +0.10	41.67	40.51	41.40	5,640,532
03 Aug 20	41.40000 -0.43	41.47	40.43	40.72	10,473,309
31 Jul 20	41.83000 -0.54	43.32	40.89	43.20	1,263,040
30 Jul 20	42.37000 +0.46	42.83	40.37	41.53	2,085,199
29 Jul 20	41.91000 +1.17	42.59	38.44	41.97	3,926,935
28 Jul 20	40.74000 -1.66	42.63	40.63	42.39	3,934,751
27 Jul 20	42.40000 +1.12	42.43	41.45	42.27	2,126,900
24 Jul 20	41.28000 -1.31	42.15	39.81	41.80	1,882,859
23 Jul 20	42.59000 -0.57	44.45	41.77	42.97	1,939,081
22 Jul 20	43.16000 +0.13	43.68	42.79	43.00	939,103
21 Jul 20	43.03000 -0.44	44.25	42.56	44.00	1,068,026
20 Jul 20	43.47000 +1.83	43.60	41.41	42.41	1,178,320
17 Jul 20	41.64000 +1.20	42.04	39.93	40.45	1,544,500
16 Jul 20	40.44000 -1.75	42.13	39.07	42.13	2,135,300
15 Jul 20	42.19000 +1.36	42.21	40.45	41.09	2,263,700
14 Jul 20	40.83000 +1.34	40.86	37.27	38.37	2,459,600
13 Jul 20	39.49000 -3.89	44.20	38.88	43.65	4,576,500
10 Jul 20	43.38000 -0.68	44.64	42.21	44.41	2,830,300
09 Jul 20	44.06000 +1.70	44.37	41.06	42.82	3,916,500
08 Jul 20	42.36000 +0.54	42.90	41.59	42.50	2,407,100
07 Jul 20	41.82000 +0.74	42.47	40.80	41.20	1,935,800
06 Jul 20	41.08000 -1.27	42.91	41.02	42.75	2,747,500
02 Jul 20	42.35000 -0.50	43.38	41.62	43.21	2,021,800
01 Jul 20	42.85000 +2.25	43.31	40.61	40.61	2,317,200
30 Jun 20	40.60000 +0.07	40.92	39.78	40.63	4,013,800
29 Jun 20	40.53000 -0.87	41.44	38.21	41.25	3,004,300
26 Jun 20	41.40000 +0.42	41.80	40.10	41.21	4,877,394
25 Jun 20	40.98000 -1.36	42.56	40.07	42.29	2,732,515
24 Jun 20	42.34000 -0.32	43.12	41.03	42.14	2,247,115
23 Jun 20	42.66000 +0.06	44.16	42.40	42.95	2,048,175
22 Jun 20	42.60000 +0.80	43.16	41.63	41.95	1,961,592
19 Jun 20	41.80000 +1.39	43.10	40.93	42.83	3,845,301
18 Jun 20	40.41000 -0.24	40.91	39.41	40.64	1,701,631
17 Jun 20	40.65000 +0.69	41.67	40.07	40.49	4,113,381
16 Jun 20	39.96000 +1.38	40.66	38.76	39.63	4,403,318
15 Jun 20	38.58000 +2.69	38.82	34.88	35.31	3,714,875
12 Jun 20	35.89000 +0.45	37.10	35.16	36.31	2,020,715
11 Jun 20	35.44000 -2.46	37.45	35.22	36.26	2,426,979
10 Jun 20	37.90000 -0.06	39.26	37.02	38.95	2,324,590
09 Jun 20	37.96000 +1.44	39.41	36.22	36.52	4,457,003
08 Jun 20	36.52000 -0.78	37.38	35.42	37.22	2,347,351
05 Jun 20	37.30000 +1.15	38.19	35.27	35.41	6,456,605
04 Jun 20	36.15000 -0.08	36.49	35.01	35.88	8,071,685
03 Jun 20	36.23000 -0.54	36.30	34.61	35.00	15,303,694
02 Jun 20	36.77000 -1.89	38.59	36.40	38.59	3,331,029
01 Jun 20	38.66000 +0.19	38.95	36.08	37.98	3,246,080
29 May 20	38.47000 +0.74	39.10	37.36	38.14	9,993,205
28 May 20	37.73000 +1.80	38.90	36.06	36.09	2,483,883
27 May 20	35.93000 -1.35	37.30	33.31	37.06	2,321,621
26 May 20	37.28000 +0.28	38.34	36.21	38.31	2,388,755
22 May 20	37.00000 +0.95	37.15	35.55	36.04	2,158,518
21 May 20	36.05000 -0.77	37.04	35.12	36.68	2,401,032
20 May 20	36.82000 +0.33	39.00	36.62	37.83	2,639,690
19 May 20	36.49000 +1.60	37.05	35.06	35.19	3,132,296
18 May 20	34.89000 +1.86	35.00	33.50	33.79	2,098,209
15 May 20	33.03000 +0.03	33.42	32.44	32.87	2,059,917
14 May 20	33.00000 +0.07	33.39	31.75	32.56	2,031,587
13 May 20	32.93000 +0.53	33.61	31.40	33.53	3,679,205
12 May 20	32.40000 -1.10	33.41	30.25	31.73	4,928,293
11 May 20	33.50000 +2.28	34.28	31.69	32.22	3,723,718
08 May 20	31.22000 -0.67	32.64	31.05	32.42	2,752,761
07 May 20	31.89000 +2.08	32.52	30.85	31.01	2,457,354
06 May 20	29.81000 +0.51	30.21	29.01	29.48	1,104,220
05 May 20	29.30000 +1.04	30.10	28.80	28.85	1,153,437
04 May 20	28.26000 +1.10	29.23	26.99	26.99	1,131,670
01 May 20	27.16000 -2.69	29.17	26.92	29.17	2,133,650
30 Apr 20	29.85000 -0.34	30.81	29.57	30.11	879,999
29 Apr 20	30.19000 +1.70	30.69	29.08	29.20	1,279,084
28 Apr 20	28.49000 -0.40	30.47	27.57	29.35	1,831,807
27 Apr 20	28.89000 +0.34	29.50	28.62	29.37	1,219,615
24 Apr 20	28.55000 +1.00	29.49	27.53	27.93	1,828,542
23 Apr 20	27.55000 +0.26	28.30	26.53	27.46	1,478,610
22 Apr 20	27.29000 +1.73	28.12	26.09	27.01	3,310,616
21 Apr 20	25.56000 -0.98	27.17	25.34	26.22	1,601,936
20 Apr 20	26.54000 +0.84	27.10	25.14	25.68	1,967,531
17 Apr 20	25.70000 -0.08	26.42	25.35	25.85	1,599,570
16 Apr 20	25.78000 +0.73	26.25	25.10	26.01	1,634,150
15 Apr 20	25.05000 -0.50	25.17	24.20	25.00	1,598,120
14 Apr 20	25.55000 +1.33	25.96	24.50	25.00	1,261,832
13 Apr 20	24.22000 -0.54	24.67	23.05	24.67	1,451,340
09 Apr 20	24.76000 +0.28	26.25	24.26	24.70	1,319,625
08 Apr 20	24.48000 +1.48	24.89	22.46	23.43	2,026,553
07 Apr 20	23.00000 +0.46	23.70	22.22	23.26	1,993,249
06 Apr 20	22.54000 +1.89	22.88	20.65	20.75	2,457,117
03 Apr 20	20.65000 -0.73	21.96	19.95	21.25	1,531,503
02 Apr 20	21.38000 -1.14	23.04	20.74	21.81	1,750,189
01 Apr 20	22.52000 -1.32	22.87	21.59	22.72	1,319,593
31 Mar 20	23.84000 -0.71	25.81	23.53	24.40	1,578,531
30 Mar 20	24.55000 +0.06	25.29	23.96	24.55	770,396
27 Mar 20	24.49000 -1.16	25.00	23.74	24.83	1,373,964
26 Mar 20	25.65000 -0.69	26.86	25.11	25.52	1,398,985
25 Mar 20	26.34000 +0.59	27.39	24.33	25.57	2,179,657
24 Mar 20	25.75000 +3.56	26.00	23.07	23.52	1,831,067
23 Mar 20	22.19000 -0.59	23.05	20.97	22.97	1,749,938
20 Mar 20	22.78000 +1.90	23.98	20.76	21.15	5,717,393
19 Mar 20	20.88000 +1.36	21.65	18.22	19.52	1,757,831
18 Mar 20	19.52000 +0.01	19.74	17.10	18.29	2,582,582
17 Mar 20	19.51000 +0.14	20.42	18.50	20.00	3,315,808
16 Mar 20	19.37000 -4.10	21.86	18.79	20.96	3,536,236
13 Mar 20	23.47000 +1.36	24.38	21.14	23.50	2,581,699
12 Mar 20	22.11000 -2.11	23.19	21.26	22.00	3,309,973
11 Mar 20	24.22000 -2.88	26.75	23.53	26.47	3,548,375
10 Mar 20	27.10000 +0.74	27.49	24.96	27.11	2,982,685
09 Mar 20	26.36000 -3.89	28.45	25.70	26.50	5,478,087
06 Mar 20	30.25000 -3.04	32.94	29.62	32.68	4,144,656
05 Mar 20	33.29000 +0.40	33.77	32.36	32.62	1,990,986
04 Mar 20	32.89000 +1.35	33.23	32.10	33.23	2,108,131
03 Mar 20	31.54000 -0.84	33.35	30.59	32.92	2,521,692
02 Mar 20	32.38000 +0.08	32.80	31.12	32.50	3,429,040
28 Feb 20	32.30000 +0.66	32.32	30.06	30.43	2,856,106
27 Feb 20	31.64000 -0.94	32.71	30.78	31.98	3,407,812
26 Feb 20	32.58000 -0.02	33.39	32.31	32.46	2,217,564
25 Feb 20	32.60000 -0.33	33.50	32.09	33.31	5,124,348
24 Feb 20	32.93000 -0.53	33.24	32.05	32.05	2,768,317
21 Feb 20	33.46000 -1.93	34.35	33.31	34.22	10,470,809
20 Feb 20	35.39000 +0.27	37.06	34.16	35.72	3,141,111
19 Feb 20	35.12000 -0.02	35.94	33.61	33.71	2,588,024
18 Feb 20	35.14000 -0.98	36.12	35.00	35.79	1,325,447
14 Feb 20	36.12000 +0.14	36.46	35.78	36.31	1,181,707
13 Feb 20	35.98000 -0.23	36.49	35.52	36.00	2,527,578
12 Feb 20	36.21000 +0.52	36.36	34.90	35.50	1,827,646
11 Feb 20	35.69000 +1.87	35.90	33.91	34.08	2,781,814
10 Feb 20	33.82000 +1.13	33.96	32.70	33.09	812,875
07 Feb 20	32.69000 +0.75	34.34	31.26	32.16	1,982,055
06 Feb 20	31.94000 -0.01	32.69	31.03	31.94	1,000,681
05 Feb 20	31.95000 -0.45	33.33	31.16	33.26	2,170,401
04 Feb 20	32.40000 +2.18	32.51	30.35	30.63	2,597,168
03 Feb 20	30.22000 -1.09	30.52	29.40	29.55	5,566,879
31 Jan 20	31.31000 -0.75	32.28	30.75	32.18	1,136,612
30 Jan 20	32.06000 +1.06	32.09	30.03	31.00	1,923,101
29 Jan 20	31.00000 +2.32	32.95	29.85	31.35	4,292,271
28 Jan 20	28.68000 +0.74	28.80	27.76	28.22	3,343,859
27 Jan 20	27.94000 +0.18	28.13	26.60	26.91	2,015,291
24 Jan 20	27.76000 -0.12	28.44	27.54	28.09	1,347,416
23 Jan 20	27.88000 +1.79	28.20	26.10	26.29	1,915,374
22 Jan 20	26.09000 -0.17	26.91	25.73	26.51	2,020,579
21 Jan 20	26.26000 -0.56	27.65	26.20	27.00	2,466,970
17 Jan 20	26.82000 -0.58	27.60	26.64	27.50	1,275,554
16 Jan 20	27.40000 -0.10	27.89	26.88	27.70	1,663,109
15 Jan 20	27.50000 -0.29	28.44	27.31	27.88	1,058,466
14 Jan 20	27.79000 -1.04	30.15	27.22	29.72	2,479,775
13 Jan 20	28.83000 +1.07	29.13	27.55	28.00	1,338,255
10 Jan 20	27.76000 +0.28	29.08	27.55	27.94	1,501,564
09 Jan 20	27.48000 -0.53	28.74	27.25	28.50	1,000,654
08 Jan 20	28.01000 -0.12	28.25	26.62	28.03	2,521,062
07 Jan 20	28.13000 -0.82	29.65	27.91	29.52	2,198,607
06 Jan 20	28.95000 +2.63	29.21	26.07	26.07	4,647,630
03 Jan 20	26.32000 +0.29	26.40	25.52	25.64	711,590
02 Jan 20	26.03000 +0.73	26.42	25.43	25.57	1,040,279
31 Dec 19	25.30000 -0.72	26.74	25.16	25.90	1,731,647
30 Dec 19	26.02000 +0.36	26.48	25.05	25.62	1,193,470
27 Dec 19	25.66000 -0.94	27.00	25.60	26.88	863,024
26 Dec 19	26.60000 +0.88	26.99	25.47	25.50	844,967
24 Dec 19	25.72000 -0.15	26.36	25.42	26.14	553,614
23 Dec 19	25.87000 +0.35	26.06	25.53	25.66	1,571,745
20 Dec 19	25.52000 +0.78	25.67	24.79	25.01	3,205,240
19 Dec 19	24.74000 +0.10	25.13	24.59	24.63	962,568
18 Dec 19	24.64000 +0.01	24.87	24.50	24.60	823,708
17 Dec 19	24.63000 -0.70	25.51	24.58	25.43	760,372
16 Dec 19	25.33000 +0.97	25.54	24.53	24.66	2,251,195
13 Dec 19	24.36000 +0.54	24.49	23.45	23.60	1,056,390
12 Dec 19	23.82000 -0.19	24.28	23.60	24.00	1,505,819
11 Dec 19	24.01000 -0.34	24.42	23.90	24.30	2,184,130
10 Dec 19	24.35000 -0.08	24.85	24.35	24.43	3,222,009
09 Dec 19	24.43000 +0.02	24.64	24.07	24.25	2,544,625
06 Dec 19	24.41000 -0.69	24.65	24.06	24.50	11,307,243
05 Dec 19	25.10000 +0.09	25.42	24.36	24.86	636,999
04 Dec 19	25.01000 -2.01	26.42	23.80	25.76	2,722,755
03 Dec 19	27.02000 +0.72	27.19	25.51	25.65	746,251
02 Dec 19	26.30000 -0.27	26.95	25.18	26.88	587,762
29 Nov 19	26.57000 -0.28	26.85	26.30	26.55	204,529
27 Nov 19	26.85000 +0.64	27.13	26.07	26.59	1,021,414
26 Nov 19	26.21000 +1.09	26.25	25.16	25.16	788,714
25 Nov 19	25.12000 +0.93	25.28	24.50	24.50	420,115
22 Nov 19	24.19000 -0.96	25.98	23.75	25.86	628,070
21 Nov 19	25.15000 +1.62	25.39	23.76	23.98	1,108,819
20 Nov 19	23.53000 +1.17	23.81	22.08	22.51	1,089,181
19 Nov 19	22.36000 +0.29	22.67	21.43	22.00	497,000
18 Nov 19	22.07000 +0.62	22.30	21.30	21.43	362,326
15 Nov 19	21.45000 +0.36	21.64	20.85	20.98	413,611
14 Nov 19	21.09000 -0.24	21.67	20.79	21.65	622,478
13 Nov 19	21.33000 +1.18	21.56	19.84	19.97	803,281
12 Nov 19	20.15000 -0.03	20.59	19.83	20.19	403,509
11 Nov 19	20.18000 +0.78	20.39	19.10	19.30	456,884
08 Nov 19	19.40000 +0.23	19.44	18.75	19.05	651,344
07 Nov 19	19.17000 -0.83	20.35	19.11	20.10	670,400
06 Nov 19	20.00000 -0.48	20.70	19.89	20.40	704,983
05 Nov 19	20.48000 -0.31	21.21	20.20	20.79	963,370
04 Nov 19	20.79000 -0.36	22.48	20.72	21.37	926,217
01 Nov 19	21.15000 +0.92	21.40	19.91	20.61	803,547
31 Oct 19	20.23000 +0.47	24.00	19.50	23.00	2,558,265
30 Oct 19	19.76000 +1.25	20.15	18.35	18.54	1,209,354
29 Oct 19	18.51000 -0.39	19.01	18.35	18.96	236,940
28 Oct 19	18.90000 +0.42	19.08	18.51	18.70	748,360
25 Oct 19	18.48000 -0.30	19.08	18.44	18.68	474,782
24 Oct 19	18.78000 +0.46	19.15	18.32	18.41	513,780
23 Oct 19	18.32000 +0.28	18.48	17.84	17.92	609,264
22 Oct 19	18.04000 -0.23	18.30	17.74	18.30	1,037,888
21 Oct 19	18.27000 +0.33	18.38	17.86	18.02	391,555
18 Oct 19	17.94000 +0.01	18.06	17.47	17.80	535,106
17 Oct 19	17.93000 +0.68	18.24	17.37	17.41	533,882
16 Oct 19	17.25000 -0.95	18.05	17.05	18.03	791,047
15 Oct 19	18.20000 -0.30	18.80	18.02	18.68	508,974
14 Oct 19	18.50000 -0.20	18.68	17.95	18.58	946,150
11 Oct 19	18.70000 +0.20	18.83	18.55	18.66	812,995
10 Oct 19	18.50000 -0.54	19.08	18.46	18.95	746,235
09 Oct 19	19.04000 -0.05	19.44	18.92	19.14	430,297
08 Oct 19	19.09000 -0.41	19.44	18.92	19.05	306,465
07 Oct 19	19.50000 -0.38	20.18	19.29	19.76	680,674
04 Oct 19	19.88000 +0.72	19.90	18.92	19.62	888,354
03 Oct 19	19.16000 +0.99	19.21	17.69	18.31	798,360
02 Oct 19	18.17000 +0.07	18.62	17.43	18.34	1,417,569
01 Oct 19	18.10000 -0.57	18.90	18.00	18.50	1,107,084
30 Sep 19	18.67000 -0.28	19.04	18.52	19.04	1,911,032
27 Sep 19	18.95000 -1.09	20.47	18.55	20.17	1,695,870
26 Sep 19	20.04000 -0.86	20.96	19.90	20.94	853,590
25 Sep 19	20.90000 -0.69	21.77	20.74	21.76	1,033,538
24 Sep 19	21.59000 -0.17	22.12	21.49	22.12	1,461,840
23 Sep 19	21.76000 +0.23	21.98	21.26	21.26	459,684
20 Sep 19	21.53000 +0.17	21.73	21.28	21.73	4,193,494
19 Sep 19	21.36000 +0.57	21.97	20.79	20.79	1,009,358
18 Sep 19	20.79000 +0.66	20.97	20.00	20.35	562,300
17 Sep 19	20.13000 +0.09	20.63	20.05	20.31	778,997
16 Sep 19	20.04000 -0.98	20.82	19.88	20.82	1,763,664
13 Sep 19	21.02000 -0.23	21.57	20.78	21.57	822,711
12 Sep 19	21.25000 +0.34	21.83	20.52	21.00	728,229
11 Sep 19	20.91000 +0.80	20.98	19.76	20.48	548,581
10 Sep 19	20.11000 -1.40	21.75	19.82	21.32	1,242,329
09 Sep 19	21.51000 -2.29	23.95	19.71	23.93	2,368,220
06 Sep 19	23.80000 -0.93	25.30	23.58	25.26	843,416
05 Sep 19	24.73000 +0.75	24.96	21.67	22.31	1,852,738
04 Sep 19	23.98000 +0.88	24.20	23.09	23.47	1,145,186
03 Sep 19	23.10000 +0.12	23.28	22.30	22.50	1,438,882
30 Aug 19	22.98000 -0.46	23.75	22.27	23.54	1,191,595
29 Aug 19	23.44000 +0.43	23.49	22.52	23.17	442,739
28 Aug 19	23.01000 -0.39	24.00	22.60	23.31	470,519
27 Aug 19	23.40000 -0.47	24.90	22.68	24.00	764,297
26 Aug 19	23.87000 -0.03	24.50	23.78	24.27	601,986
23 Aug 19	23.90000 -0.28	24.31	23.53	24.04	297,173
22 Aug 19	24.18000 -0.86	25.35	23.81	25.09	546,282
21 Aug 19	25.04000 +0.56	25.48	24.56	24.60	562,929
20 Aug 19	24.48000 +0.51	24.76	23.79	24.01	439,632
19 Aug 19	23.97000 +1.58	24.46	22.64	22.64	706,775
16 Aug 19	22.39000 +1.06	22.64	21.40	21.59	1,146,371
15 Aug 19	21.33000 -0.10	22.36	20.46	21.61	1,218,480
14 Aug 19	21.43000 -2.17	23.32	21.22	23.03	1,976,932
13 Aug 19	23.60000 +0.33	24.55	23.11	23.28	1,037,773
12 Aug 19	23.27000 -1.98	25.30	23.00	25.30	1,724,955
09 Aug 19	25.25000 -0.75	26.50	24.47	26.50	992,956
08 Aug 19	26.00000 -0.15	27.48	24.10	26.90	2,222,675
07 Aug 19	26.15000 +1.63	26.62	23.50	23.75	5,085,375
06 Aug 19	24.52000 +0.78	24.90	23.20	24.06	1,614,922
05 Aug 19	23.74000 -2.33	25.29	22.32	25.20	2,628,529
02 Aug 19	26.07000 +2.22	26.94	22.96	23.18	2,785,197
01 Aug 19	23.85000 +0.00	26.37	23.65	25.50	29,037,104