FUNDMANAGER.co.uk

Doximity Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	33.35000 +1.90	34.10	31.82	31.96	4,355,830
19 Oct 26	31.45000 +0.48	31.57	30.59	30.80	2,026,161
16 Oct 26	30.97000 -0.53	32.11	30.59	31.97	3,582,646
15 Oct 26	31.50000 +1.58	31.54	29.62	29.75	3,132,258
14 Oct 26	29.92000 -0.63	31.13	29.67	31.13	2,518,647
13 Oct 26	30.55000 -0.03	31.21	30.35	30.68	2,527,337
12 Oct 26	30.58000 +0.08	30.92	30.20	30.64	3,389,606
09 Oct 26	30.50000 +1.12	30.50	29.17	29.45	4,939,268
08 Oct 26	29.38000 +1.69	29.49	27.72	27.72	5,195,077
07 Oct 26	27.69000 -0.10	28.28	27.52	27.62	2,389,047
06 Oct 26	27.79000 -0.79	29.20	27.71	29.06	2,309,648
05 Oct 26	28.58000 +0.65	28.90	28.01	28.01	3,127,185
02 Oct 26	27.93000 -0.57	29.20	27.80	28.93	2,671,344
01 Oct 26	28.50000 +0.16	28.95	28.07	28.91	3,340,564
30 Sep 26	28.34000 +1.82	28.63	26.68	26.71	4,933,850
29 Sep 26	26.52000 +0.32	27.01	25.83	26.33	3,242,562
28 Sep 26	26.20000 -0.15	26.71	25.33	26.04	2,931,811
25 Sep 26	26.35000 +0.31	26.62	25.72	25.93	2,006,159
24 Sep 26	26.04000 -0.53	26.96	26.03	26.47	2,470,581
23 Sep 26	26.57000 +0.06	27.00	26.34	26.64	2,474,532
22 Sep 26	26.51000 -0.33	27.48	26.23	27.27	2,407,518
21 Sep 26	26.84000 +0.73	26.86	26.30	26.50	2,410,513
18 Sep 26	26.11000 -0.46	26.86	25.95	26.55	6,892,660
17 Sep 26	26.57000 +0.63	26.60	25.56	26.02	2,158,746
16 Sep 26	25.94000 +0.13	26.42	25.53	25.56	2,194,210
15 Sep 26	25.81000 -0.58	26.83	25.57	26.02	2,522,146
14 Sep 26	26.39000 +0.81	26.72	25.81	26.37	2,380,533
11 Sep 26	25.58000 +0.87	25.73	24.70	24.70	2,675,736
10 Sep 26	24.71000 +0.52	25.03	24.07	24.10	2,936,624
09 Sep 26	24.19000 -0.23	24.57	23.95	24.36	2,614,939
08 Sep 26	24.42000 -1.93	25.67	24.36	25.64	3,181,823
04 Sep 26	26.35000 -0.75	27.03	26.31	26.77	1,984,710
03 Sep 26	27.10000 +0.78	27.32	26.50	26.70	2,524,426
02 Sep 26	26.32000 -0.03	27.00	26.20	26.26	1,977,643
01 Sep 26	26.35000 -0.36	27.03	26.21	26.33	2,029,435
31 Aug 26	26.71000 -0.02	26.85	25.84	25.84	2,194,286
28 Aug 26	26.73000 +1.14	26.87	25.33	25.61	3,288,957
27 Aug 26	25.59000 +0.85	25.81	24.89	25.13	2,468,156
26 Aug 26	24.74000 +0.00	25.19	24.48	24.50	1,887,157
25 Aug 26	24.74000 -0.56	25.35	24.60	24.95	1,723,398
24 Aug 26	25.30000 -0.03	26.08	25.10	25.34	2,627,916
21 Aug 26	25.33000 -0.61	25.87	25.12	25.84	2,676,850
20 Aug 26	25.94000 +0.19	26.46	25.18	25.63	2,536,207
19 Aug 26	25.75000 +0.81	25.92	24.81	24.95	4,900,014
18 Aug 26	24.94000 +0.42	25.28	24.75	24.94	2,962,265
17 Aug 26	24.52000 -0.28	24.64	23.95	24.41	3,390,738
14 Aug 26	24.80000 -1.79	26.70	24.80	26.61	4,047,977
13 Aug 26	26.59000 +1.60	26.59	24.84	24.91	4,960,425
12 Aug 26	24.99000 -1.12	26.24	24.70	25.61	4,184,328
11 Aug 26	26.11000 +0.48	26.94	25.25	25.57	5,723,919
10 Aug 26	25.63000 -1.77	26.61	24.36	26.31	9,842,488
07 Aug 26	27.40000 +6.74	40.00	27.16	38.87	64,958,328
06 Aug 26	20.66000 -0.97	22.43	19.88	21.21	16,271,585
05 Aug 26	21.63000 -0.26	21.99	21.37	21.91	2,457,812
04 Aug 26	21.89000 +0.23	22.03	21.41	21.46	2,568,949
03 Aug 26	21.66000 +0.75	21.99	21.27	21.32	2,908,605
31 Jul 26	20.91000 -0.33	21.36	20.71	20.95	2,726,163
30 Jul 26	21.24000 -0.39	21.27	20.34	21.21	3,746,218
29 Jul 26	21.63000 +0.19	21.89	21.11	21.16	3,136,161
28 Jul 26	21.44000 +0.45	21.60	20.78	21.31	4,201,811
27 Jul 26	20.99000 +0.57	21.35	20.62	20.66	4,555,835
24 Jul 26	20.42000 -0.03	21.02	20.34	20.88	2,181,147
23 Jul 26	20.45000 -0.04	20.65	20.07	20.59	2,107,814
22 Jul 26	20.49000 -0.62	21.38	20.26	21.23	2,658,727
21 Jul 26	21.11000 -0.62	21.75	20.94	21.33	3,479,421
20 Jul 26	21.73000 +0.21	21.90	20.90	21.00	3,634,146
17 Jul 26	21.52000 -0.69	22.30	21.50	21.96	2,253,162
16 Jul 26	22.21000 -0.05	22.63	22.08	22.50	1,940,173
15 Jul 26	22.26000 +0.46	22.79	22.02	22.02	2,279,087
14 Jul 26	21.80000 -0.49	22.01	21.01	21.54	3,315,422
13 Jul 26	22.29000 +0.52	22.53	21.90	22.03	2,077,141
10 Jul 26	21.77000 -0.24	22.69	21.58	22.50	1,489,359
09 Jul 26	22.01000 +0.32	22.06	21.07	21.26	1,967,660
08 Jul 26	21.69000 -1.05	22.45	21.58	22.29	2,645,899
07 Jul 26	22.74000 -0.12	23.57	22.60	23.37	2,952,914
06 Jul 26	22.86000 +1.00	23.05	21.65	21.65	3,657,993
02 Jul 26	21.86000 +0.27	22.30	21.59	21.74	3,554,185
01 Jul 26	21.59000 +0.85	22.26	20.98	21.30	3,544,545
30 Jun 26	20.74000 +0.15	20.93	20.26	20.39	3,597,706
29 Jun 26	20.59000 -0.29	20.80	20.16	20.54	5,530,175
26 Jun 26	20.88000 +1.03	20.91	19.85	20.02	9,728,732
25 Jun 26	19.85000 -0.98	20.75	19.75	20.61	3,492,467
24 Jun 26	20.83000 +0.35	21.02	20.38	20.54	3,364,034
23 Jun 26	20.48000 +0.41	20.93	20.09	20.09	2,878,263
22 Jun 26	20.07000 -0.39	20.67	19.99	20.14	2,969,140
18 Jun 26	20.46000 +0.01	20.76	19.78	20.39	4,455,399
17 Jun 26	20.45000 -0.44	21.07	20.29	20.63	2,383,503
16 Jun 26	20.89000 +0.21	20.96	20.18	20.65	2,334,354
15 Jun 26	20.68000 +0.64	20.73	20.10	20.20	3,638,794
12 Jun 26	20.04000 +0.02	20.45	19.62	19.89	2,286,870
11 Jun 26	20.02000 -0.22	20.28	19.45	20.22	3,030,344
10 Jun 26	20.24000 -0.21	20.66	19.97	20.11	3,963,111
09 Jun 26	20.45000 +0.15	21.01	20.19	20.32	4,098,637
08 Jun 26	20.30000 -0.29	20.75	20.15	20.41	2,764,020
05 Jun 26	20.59000 -0.11	21.14	20.38	21.01	2,402,916
04 Jun 26	20.70000 -0.34	21.80	20.62	21.43	3,735,430
03 Jun 26	21.04000 -0.47	21.32	20.68	21.26	2,508,792
02 Jun 26	21.51000 -1.04	22.26	21.44	22.06	3,200,867
01 Jun 26	22.55000 +1.15	22.65	21.10	21.82	4,030,880
29 May 26	21.40000 +0.33	21.60	20.77	21.10	4,007,257
28 May 26	21.07000 +0.81	21.28	20.21	20.36	4,281,724
27 May 26	20.26000 +0.74	20.50	19.52	19.54	3,805,956
26 May 26	19.52000 -0.42	20.00	19.40	19.85	3,240,334
22 May 26	19.94000 +0.55	20.00	19.27	19.30	3,468,550
21 May 26	19.39000 -0.47	19.86	19.06	19.75	3,777,532
20 May 26	19.86000 +0.60	19.98	18.36	19.01	4,490,887
19 May 26	19.26000 -0.32	20.14	19.04	19.80	5,766,659
18 May 26	19.58000 +0.61	19.80	18.55	18.99	7,420,131
15 May 26	18.97000 +0.96	19.78	17.88	17.95	12,337,816
14 May 26	18.01000 -5.38	18.40	17.15	18.26	25,428,632
13 May 26	23.39000 -3.06	26.49	23.21	26.34	10,901,132
12 May 26	26.45000 +0.19	26.69	26.19	26.42	3,583,876
11 May 26	26.26000 +0.28	26.49	25.56	25.77	4,108,942
08 May 26	25.98000 -0.05	26.00	24.99	25.58	1,921,486
07 May 26	26.03000 +0.34	26.45	25.75	26.06	2,170,440
06 May 26	25.69000 -0.08	25.86	24.80	25.70	2,507,705
05 May 26	25.77000 +0.88	25.85	24.54	24.89	2,962,749
04 May 26	24.89000 -0.09	25.67	24.55	24.98	3,219,366
01 May 26	24.98000 +0.54	25.29	24.51	24.93	2,688,856
30 Apr 26	24.44000 +0.24	24.51	23.40	23.84	2,422,875
29 Apr 26	24.20000 -0.37	24.49	23.77	24.49	2,045,391
28 Apr 26	24.57000 -0.09	25.39	24.48	24.74	1,750,361
27 Apr 26	24.66000 +0.65	24.98	23.90	23.95	3,071,320
24 Apr 26	24.01000 +0.84	24.02	23.20	23.52	5,617,908
23 Apr 26	23.17000 -1.09	23.70	22.72	23.70	2,268,948
22 Apr 26	24.26000 +0.11	24.48	23.86	24.39	2,448,504
21 Apr 26	24.15000 -0.24	25.15	23.94	24.50	3,365,958
20 Apr 26	24.39000 -0.32	24.50	23.05	23.50	3,703,257
17 Apr 26	24.71000 +0.46	25.65	24.55	24.90	3,821,140
16 Apr 26	24.25000 +0.35	25.00	23.92	24.24	3,786,689
15 Apr 26	23.90000 +1.65	23.97	22.68	22.71	3,681,648
14 Apr 26	22.25000 -0.41	23.28	21.99	22.89	2,236,152
13 Apr 26	22.66000 +1.61	22.76	20.96	21.06	2,824,221
10 Apr 26	21.05000 -0.11	21.59	20.87	21.09	3,635,278
09 Apr 26	21.16000 -0.70	21.73	20.55	21.64	5,091,122
08 Apr 26	21.86000 -0.64	23.35	21.66	23.13	3,428,549
07 Apr 26	22.50000 -0.56	23.29	22.26	23.00	1,916,970
06 Apr 26	23.06000 +0.29	23.20	22.65	22.80	1,373,761
02 Apr 26	22.77000 -0.16	23.12	21.88	22.62	2,401,366
01 Apr 26	22.93000 -0.37	23.60	22.75	23.31	3,611,789
31 Mar 26	23.30000 -0.43	24.08	21.82	22.73	6,238,048
30 Mar 26	23.73000 +0.04	24.44	23.70	23.79	2,026,310
27 Mar 26	23.69000 -0.62	24.25	23.13	24.04	2,082,059
26 Mar 26	24.31000 +0.13	24.92	23.93	24.07	1,652,543
25 Mar 26	24.18000 -0.16	24.94	23.53	24.62	2,048,136
24 Mar 26	24.34000 -0.69	24.77	24.08	24.64	2,389,739
23 Mar 26	25.03000 +0.62	25.41	24.57	24.93	2,129,826
20 Mar 26	24.41000 -0.39	24.95	24.24	24.69	5,075,691
19 Mar 26	24.80000 +0.01	25.31	24.42	24.42	1,669,536
18 Mar 26	24.79000 -0.12	25.11	24.60	24.70	1,875,356
17 Mar 26	24.91000 +0.32	25.39	24.65	24.66	2,352,305
16 Mar 26	24.59000 +0.22	24.86	24.00	24.15	2,312,838
13 Mar 26	24.37000 +0.09	24.74	24.00	24.57	2,226,702
12 Mar 26	24.28000 -0.36	25.09	24.05	24.61	2,876,019
11 Mar 26	24.64000 -0.14	25.19	24.20	24.96	1,940,314
10 Mar 26	24.78000 -0.71	25.71	24.09	25.37	2,835,106
09 Mar 26	25.49000 +0.15	25.60	24.67	25.00	2,013,645
06 Mar 26	25.34000 -0.73	26.16	25.05	26.06	2,210,630
05 Mar 26	26.07000 -0.37	27.09	25.45	26.74	2,783,067
04 Mar 26	26.44000 -0.53	26.92	25.96	26.75	2,062,762
03 Mar 26	26.97000 +1.27	27.06	24.86	25.16	3,607,669
02 Mar 26	25.70000 +1.17	25.73	23.84	24.05	3,586,821
27 Feb 26	24.53000 -0.57	24.79	24.11	24.30	3,089,105
26 Feb 26	25.10000 +0.70	25.35	24.28	24.42	3,098,296
25 Feb 26	24.40000 +0.33	24.71	23.53	24.32	2,632,044
24 Feb 26	24.07000 +0.31	24.28	23.66	23.74	2,936,293
23 Feb 26	23.76000 -1.79	25.28	23.58	25.21	3,832,682
20 Feb 26	25.55000 +0.32	25.91	24.98	25.05	2,251,304
19 Feb 26	25.23000 -0.22	25.46	24.90	25.31	2,710,916
18 Feb 26	25.45000 +0.87	25.95	24.49	24.76	3,683,558
17 Feb 26	24.58000 -0.44	25.58	24.30	25.14	4,862,927
13 Feb 26	25.02000 +0.31	25.47	24.55	25.17	3,721,432
12 Feb 26	24.71000 -1.25	26.14	24.35	26.10	6,255,219
11 Feb 26	25.96000 -1.28	27.43	25.92	27.01	5,136,251
10 Feb 26	27.24000 -0.26	28.50	26.98	27.75	4,399,237
09 Feb 26	27.50000 -0.23	28.65	26.59	28.57	6,853,234
06 Feb 26	27.73000 -5.59	27.89	23.66	23.69	23,098,836
05 Feb 26	33.32000 -1.93	35.83	32.66	34.55	8,555,492
04 Feb 26	35.25000 +0.40	36.42	33.77	34.70	4,663,068
03 Feb 26	34.85000 -2.44	37.29	34.31	36.99	4,337,853
02 Feb 26	37.29000 -0.18	38.39	36.83	37.30	5,174,233
30 Jan 26	37.47000 -1.16	38.79	37.35	38.19	3,163,805
29 Jan 26	38.63000 -0.10	38.71	37.33	38.37	3,326,878
28 Jan 26	38.73000 -0.23	39.42	38.46	39.29	1,871,906
27 Jan 26	38.96000 -1.44	40.49	38.90	40.31	2,301,862
26 Jan 26	40.40000 -0.23	41.12	40.30	40.50	1,371,356
23 Jan 26	40.63000 -0.17	41.13	40.30	40.81	1,627,791
22 Jan 26	40.80000 +0.95	41.20	39.99	40.25	2,444,438
21 Jan 26	39.85000 -1.25	41.65	39.50	41.50	2,724,633
20 Jan 26	41.10000 -0.16	42.13	40.09	40.56	2,643,260
16 Jan 26	41.26000 +0.21	41.88	40.79	41.37	2,607,987
15 Jan 26	41.05000 +0.78	41.49	40.25	40.83	1,968,726
14 Jan 26	40.27000 -1.09	41.58	39.95	41.37	3,496,447
13 Jan 26	41.36000 -2.50	44.18	41.34	44.05	3,261,420
12 Jan 26	43.86000 +0.07	44.05	42.66	43.50	2,049,934
09 Jan 26	43.79000 +0.05	45.17	43.51	44.70	2,563,009
08 Jan 26	43.74000 -2.75	46.66	43.46	46.30	4,109,209
07 Jan 26	46.49000 +0.80	46.69	44.74	45.55	2,370,061
06 Jan 26	45.69000 +0.00	46.75	44.96	45.95	3,227,256
05 Jan 26	45.69000 +2.40	46.16	43.42	43.49	3,670,014
02 Jan 26	43.29000 -0.99	44.99	43.21	44.65	2,283,952
31 Dec 25	44.28000 -0.30	44.69	44.15	44.54	2,019,488
30 Dec 25	44.58000 +0.35	44.81	43.86	43.96	1,762,639
29 Dec 25	44.23000 +0.54	44.53	43.76	43.76	1,992,558
26 Dec 25	43.69000 -0.09	43.90	43.46	43.54	1,513,848
24 Dec 25	43.78000 +0.25	44.20	43.40	43.73	1,212,015
23 Dec 25	43.53000 -1.45	44.62	43.25	44.33	3,104,290
22 Dec 25	44.98000 +1.33	45.40	44.03	44.03	3,128,604
19 Dec 25	43.65000 +0.16	44.21	43.28	43.36	3,793,196
18 Dec 25	43.49000 -0.22	44.70	43.31	44.00	2,570,704
17 Dec 25	43.71000 -0.09	44.52	43.50	44.00	2,721,617
16 Dec 25	43.80000 -0.85	45.16	43.59	44.44	2,751,594
15 Dec 25	44.65000 +0.80	46.65	44.59	46.65	3,931,484
12 Dec 25	43.85000 -0.28	44.87	43.60	43.88	2,763,410
11 Dec 25	44.13000 -0.91	44.94	43.91	44.76	4,804,718
10 Dec 25	45.04000 -0.09	45.90	44.71	45.33	2,528,683
09 Dec 25	45.13000 -0.55	46.17	44.98	45.58	3,663,055
08 Dec 25	45.68000 -0.25	46.58	45.45	46.12	4,489,748
05 Dec 25	45.93000 -5.38	51.40	45.29	51.33	7,003,350
04 Dec 25	51.31000 -0.22	51.80	51.02	51.63	1,883,650
03 Dec 25	51.53000 +0.97	51.63	50.10	50.56	1,015,916
02 Dec 25	50.56000 -0.51	51.78	50.23	51.20	1,762,266
01 Dec 25	51.07000 -0.37	51.83	50.66	50.71	1,404,490
28 Nov 25	51.44000 +0.47	51.85	51.17	51.60	563,887
26 Nov 25	50.97000 -0.10	51.64	50.88	51.00	1,277,609
25 Nov 25	51.07000 +1.12	51.39	49.84	49.87	1,609,033
24 Nov 25	49.95000 -0.47	51.44	49.46	50.50	2,755,525
21 Nov 25	50.42000 +4.00	51.03	47.38	47.43	4,199,291
20 Nov 25	46.42000 -1.58	49.49	46.04	48.71	2,231,273
19 Nov 25	48.00000 +0.58	48.15	46.68	47.87	2,635,378
18 Nov 25	47.42000 +0.35	49.00	46.38	47.00	3,413,350
17 Nov 25	47.07000 -2.55	50.00	46.83	49.30	3,027,769
14 Nov 25	49.62000 -0.10	50.62	49.01	49.35	2,369,604
13 Nov 25	49.72000 -1.24	51.33	49.62	50.00	2,361,019
12 Nov 25	50.96000 -1.76	53.46	50.84	52.90	2,789,304
11 Nov 25	52.72000 +0.18	54.04	51.95	53.55	2,498,347
10 Nov 25	52.54000 -1.75	55.96	52.53	53.99	2,350,035
07 Nov 25	54.29000 -8.29	58.24	53.35	56.54	5,703,274
06 Nov 25	62.58000 -1.41	64.55	62.27	63.92	3,081,421
05 Nov 25	63.99000 -1.83	66.11	63.97	65.67	1,298,551
04 Nov 25	65.82000 -1.13	67.10	65.47	65.97	891,729
03 Nov 25	66.95000 +0.95	67.03	65.22	66.44	1,044,436
31 Oct 25	66.00000 +0.18	67.00	65.80	66.61	896,268
30 Oct 25	65.82000 -0.95	66.86	65.51	66.35	1,004,608
29 Oct 25	66.77000 +0.29	67.46	66.08	66.54	1,455,514
28 Oct 25	66.48000 -2.02	69.00	66.29	68.68	1,267,654
27 Oct 25	68.50000 +1.66	71.37	68.35	70.55	1,638,575
24 Oct 25	66.84000 +0.59	68.12	66.79	67.26	948,778
23 Oct 25	66.25000 -0.13	66.83	65.88	66.56	1,147,925
22 Oct 25	66.38000 -1.53	68.27	65.83	67.97	1,426,244
21 Oct 25	67.91000 -0.09	68.82	67.30	68.17	842,919
20 Oct 25	68.00000 +0.43	69.27	67.76	68.26	801,678
17 Oct 25	67.57000 +0.24	67.94	66.57	66.97	881,351
16 Oct 25	67.33000 -0.72	69.08	66.57	68.11	1,393,602
15 Oct 25	68.05000 +1.02	68.91	67.24	67.83	924,997
14 Oct 25	67.03000 -0.47	68.03	66.18	66.70	1,322,808
13 Oct 25	67.50000 +1.89	68.49	65.93	66.62	956,091
10 Oct 25	65.61000 -6.96	72.24	65.58	70.84	2,671,600
09 Oct 25	72.57000 -0.96	73.53	72.29	73.53	929,611
08 Oct 25	73.53000 +2.15	73.92	71.00	71.98	989,756
07 Oct 25	71.38000 -1.37	73.24	70.16	73.01	900,057
06 Oct 25	72.75000 -0.51	73.57	72.33	73.15	1,009,464
03 Oct 25	73.26000 +1.27	74.33	72.00	72.44	928,509
02 Oct 25	71.99000 +1.35	72.19	69.16	70.30	1,345,469
01 Oct 25	70.64000 -2.51	72.92	69.72	70.01	2,135,332
30 Sep 25	73.15000 -1.97	75.43	72.00	75.20	1,415,030
29 Sep 25	75.12000 +0.72	76.51	74.71	75.10	1,373,631
26 Sep 25	74.40000 +0.02	75.75	73.93	74.25	1,225,343
25 Sep 25	74.38000 +0.11	74.59	71.68	72.56	1,211,589
24 Sep 25	74.27000 +0.37	75.47	73.87	74.13	2,648,383
23 Sep 25	73.90000 +1.40	74.45	71.95	72.27	2,154,593
22 Sep 25	72.50000 -0.32	72.59	71.31	72.40	914,071
19 Sep 25	72.82000 -0.78	74.48	72.78	73.88	2,814,879
18 Sep 25	73.60000 +0.93	74.06	72.87	73.03	1,261,262
17 Sep 25	72.67000 +0.59	72.90	71.31	72.26	867,243
16 Sep 25	72.08000 -0.39	73.10	71.50	72.55	1,256,613
15 Sep 25	72.47000 +1.44	72.97	71.25	71.25	1,665,579
12 Sep 25	71.03000 +0.77	71.98	70.50	70.50	1,374,606
11 Sep 25	70.26000 +1.26	70.68	68.90	69.75	1,343,304
10 Sep 25	69.00000 -0.51	70.92	68.47	69.72	1,190,620
09 Sep 25	69.51000 -0.01	70.13	69.04	69.77	769,554
08 Sep 25	69.52000 +0.18	70.77	69.47	70.00	1,066,390
05 Sep 25	69.34000 +0.82	69.54	68.32	69.05	787,502
04 Sep 25	68.52000 +1.22	68.66	66.98	67.36	693,177
03 Sep 25	67.30000 +0.30	67.85	66.69	67.26	1,093,358
02 Sep 25	67.00000 -0.94	67.54	65.33	66.57	1,059,741
29 Aug 25	67.94000 -0.45	68.62	67.12	68.39	1,148,741
28 Aug 25	68.39000 +0.40	69.80	67.85	67.89	1,257,000
27 Aug 25	67.99000 +0.91	68.79	66.80	66.80	1,461,186
26 Aug 25	67.08000 +0.68	67.24	66.11	66.36	1,080,594
25 Aug 25	66.40000 -1.34	67.71	66.28	67.58	924,870
22 Aug 25	67.74000 +3.61	67.99	64.03	64.28	1,637,752
21 Aug 25	64.13000 -0.23	64.92	63.69	64.00	942,395
20 Aug 25	64.36000 +0.75	64.67	62.16	63.07	1,932,131
19 Aug 25	63.61000 -2.32	65.71	62.98	65.45	1,165,401
18 Aug 25	65.93000 +0.80	66.13	64.35	64.96	1,377,831
15 Aug 25	65.13000 +1.59	65.19	63.16	63.40	1,754,218
14 Aug 25	63.54000 -0.48	64.09	62.69	63.80	819,403
13 Aug 25	64.02000 +2.20	64.73	61.88	62.00	1,774,697
12 Aug 25	61.82000 -0.01	63.18	60.37	63.18	2,262,564
11 Aug 25	61.83000 -4.75	66.43	61.62	66.13	2,859,564
08 Aug 25	66.58000 +8.03	66.80	60.12	63.01	5,184,853
07 Aug 25	58.55000 +0.42	59.20	57.46	58.95	2,607,469
06 Aug 25	58.13000 +0.20	58.17	57.10	58.06	1,872,226
05 Aug 25	57.93000 -0.37	58.90	57.64	58.75	1,955,610
04 Aug 25	58.30000 +0.97	58.90	57.58	58.56	2,449,524
01 Aug 25	57.33000 -1.42	58.15	56.33	57.09	1,489,320
31 Jul 25	58.75000 -0.10	60.42	58.64	59.30	1,562,827
30 Jul 25	58.85000 -0.85	60.50	58.72	60.30	1,661,359
29 Jul 25	59.70000 -1.30	61.24	59.59	61.24	1,915,192
28 Jul 25	61.00000 +0.23	62.31	60.97	61.60	1,351,715
25 Jul 25	60.77000 +0.12	60.99	60.09	60.77	786,106
24 Jul 25	60.65000 -0.35	61.43	60.41	61.41	1,212,318
23 Jul 25	61.00000 +1.62	61.47	59.75	59.90	1,543,148
22 Jul 25	59.38000 -0.87	60.65	58.91	60.28	1,591,336
21 Jul 25	60.25000 +0.14	61.35	59.51	59.95	1,076,419
18 Jul 25	60.11000 -1.49	61.87	59.24	61.62	1,733,791
17 Jul 25	61.60000 -0.82	63.24	61.24	62.53	1,845,791
16 Jul 25	62.42000 +0.37	62.55	61.02	62.42	1,042,336
15 Jul 25	62.05000 +0.50	62.38	61.06	61.69	2,146,221
14 Jul 25	61.55000 +1.35	61.58	60.27	60.27	1,215,779
11 Jul 25	60.20000 +0.12	60.66	59.33	60.04	1,616,739
10 Jul 25	60.08000 -3.18	63.47	60.08	63.26	1,706,319
09 Jul 25	63.26000 +1.79	65.53	62.36	64.84	1,907,243
08 Jul 25	61.47000 +0.61	61.88	60.57	61.02	1,670,919
07 Jul 25	60.86000 -0.83	61.75	60.16	61.57	1,540,765
03 Jul 25	61.69000 +2.38	61.70	59.33	59.40	1,058,376
02 Jul 25	59.31000 +0.93	59.51	57.71	58.00	1,320,710
01 Jul 25	58.38000 -2.96	61.75	58.14	60.96	2,281,689
30 Jun 25	61.34000 +0.25	62.06	60.54	61.63	1,489,981
27 Jun 25	61.09000 +0.68	61.60	59.91	60.32	4,822,412
26 Jun 25	60.41000 +0.24	61.26	60.00	60.49	1,748,878
25 Jun 25	60.17000 +1.53	60.61	58.94	59.08	1,577,510
24 Jun 25	58.64000 +0.66	59.68	58.55	58.68	1,383,149
23 Jun 25	57.98000 +0.62	58.10	56.39	57.21	1,395,387
20 Jun 25	57.36000 +0.32	57.73	56.81	57.53	2,641,144
18 Jun 25	57.04000 -1.47	58.76	56.92	58.51	1,997,096
17 Jun 25	58.51000 +2.55	58.92	55.40	55.45	3,158,958
16 Jun 25	55.96000 +0.04	57.06	55.73	55.96	1,414,562
13 Jun 25	55.92000 -1.03	56.66	55.25	55.59	1,284,906
12 Jun 25	56.95000 -0.52	57.85	55.97	56.75	1,685,268
11 Jun 25	57.47000 -1.07	59.08	57.46	58.61	2,014,134
10 Jun 25	58.54000 +0.48	59.17	57.96	58.33	1,630,127
09 Jun 25	58.06000 -0.79	59.51	57.70	59.30	2,941,038
06 Jun 25	58.85000 +1.51	58.99	57.91	58.25	2,022,430
05 Jun 25	57.34000 +2.77	57.37	54.69	54.70	2,714,475
04 Jun 25	54.57000 +1.06	54.63	53.45	53.74	1,928,819
03 Jun 25	53.51000 +2.01	53.69	51.50	52.13	2,501,547
02 Jun 25	51.50000 -0.59	53.33	51.43	52.89	2,409,202
30 May 25	52.09000 +0.15	52.26	51.15	51.46	1,471,578
29 May 25	51.94000 +0.30	52.79	51.69	52.32	1,850,063
28 May 25	51.64000 -0.46	52.26	51.35	52.14	1,640,687
27 May 25	52.10000 +1.08	52.45	51.56	51.76	1,516,357
23 May 25	51.02000 -0.24	51.29	50.00	50.00	1,430,856
22 May 25	51.26000 +0.51	51.83	50.29	50.44	2,653,030
21 May 25	50.75000 -2.25	53.00	50.44	52.38	4,038,349
20 May 25	53.00000 -0.77	53.19	51.55	53.12	4,198,520
19 May 25	53.77000 +1.21	53.86	51.52	51.56	4,629,255
16 May 25	52.56000 -5.89	53.10	48.17	48.47	17,808,016
15 May 25	58.45000 -1.05	60.01	57.54	59.50	6,541,425
14 May 25	59.50000 -0.93	61.67	59.23	60.60	3,587,521
13 May 25	60.43000 -0.61	61.93	59.58	61.00	3,478,067
12 May 25	61.04000 +1.85	62.10	58.18	61.01	3,819,251
09 May 25	59.19000 -0.16	60.83	58.75	59.61	1,773,529
08 May 25	59.35000 +0.99	59.85	58.38	59.19	1,771,924
07 May 25	58.36000 +1.26	58.61	57.10	57.10	2,083,882
06 May 25	57.10000 -2.29	58.42	56.76	58.16	1,765,815
05 May 25	59.39000 +0.06	59.86	58.49	58.65	1,532,120
02 May 25	59.33000 +1.26	60.10	58.87	59.20	1,435,303
01 May 25	58.07000 +1.19	58.81	56.25	57.71	2,045,615
30 Apr 25	56.88000 -0.87	56.93	55.75	56.01	1,526,544
29 Apr 25	57.75000 +1.06	57.91	56.61	56.61	1,554,630
28 Apr 25	56.69000 +0.04	58.49	55.95	57.00	1,281,989
25 Apr 25	56.65000 +0.36	57.30	56.12	56.35	1,364,622
24 Apr 25	56.29000 +2.07	56.31	54.03	54.03	1,685,552
23 Apr 25	54.22000 +1.82	56.69	53.77	54.33	2,775,803
22 Apr 25	52.40000 +1.12	53.23	51.20	51.99	1,508,384
21 Apr 25	51.28000 -1.93	53.46	50.48	52.79	1,767,532
17 Apr 25	53.21000 +0.43	53.63	51.79	53.00	1,944,763
16 Apr 25	52.78000 -0.45	53.19	51.63	52.23	1,974,349
15 Apr 25	53.23000 +0.63	53.89	52.47	52.91	1,975,643
14 Apr 25	52.60000 -0.25	55.38	52.36	54.15	2,068,074
11 Apr 25	52.85000 +1.28	53.12	51.13	51.63	2,195,937
10 Apr 25	51.57000 -4.03	54.38	50.75	54.04	2,611,949
09 Apr 25	55.60000 +4.89	56.25	49.13	50.18	3,340,693
08 Apr 25	50.71000 -1.68	55.64	49.85	54.24	2,640,430
07 Apr 25	52.39000 +1.15	55.18	48.18	49.33	3,333,565
04 Apr 25	51.24000 -3.34	52.92	49.15	51.85	2,945,823
03 Apr 25	54.58000 -3.37	55.86	53.50	54.99	3,049,423
02 Apr 25	57.95000 +1.23	58.88	55.13	55.97	1,823,492
01 Apr 25	56.72000 -1.31	58.69	56.46	58.03	1,892,057
31 Mar 25	58.03000 -0.48	58.73	56.32	56.59	2,270,823
28 Mar 25	58.51000 -2.04	60.25	57.72	60.01	2,279,785
27 Mar 25	60.55000 -0.93	61.45	58.59	60.50	2,242,996
26 Mar 25	61.48000 -4.59	66.22	61.04	66.08	3,050,790
25 Mar 25	66.07000 -0.27	67.70	65.25	66.95	2,142,321
24 Mar 25	66.34000 +3.35	67.31	64.22	64.27	3,885,607
21 Mar 25	62.99000 +0.22	63.07	60.26	61.53	4,032,522
20 Mar 25	62.77000 +0.08	64.95	61.99	61.99	2,491,734
19 Mar 25	62.69000 +1.38	63.87	61.18	61.33	1,690,774
18 Mar 25	61.31000 -1.12	63.09	60.77	62.21	1,799,739
17 Mar 25	62.43000 -0.95	64.95	61.72	63.90	2,447,958
14 Mar 25	63.38000 +2.58	63.46	61.79	62.44	1,739,073
13 Mar 25	60.80000 -3.50	64.29	60.72	64.00	1,970,890
12 Mar 25	64.30000 +2.59	65.11	63.11	64.14	2,894,027
11 Mar 25	61.71000 +1.25	62.54	60.03	60.79	2,298,219
10 Mar 25	60.46000 -3.52	63.10	59.72	62.69	2,417,943
07 Mar 25	63.98000 -1.98	66.41	62.91	65.42	1,919,816
06 Mar 25	65.96000 -3.55	68.97	65.66	68.12	1,655,799
05 Mar 25	69.51000 +1.68	69.91	67.20	68.11	1,696,739
04 Mar 25	67.83000 -0.62	69.22	65.15	68.00	3,446,870
03 Mar 25	68.45000 -2.05	71.68	68.02	70.89	4,000,725
28 Feb 25	70.50000 +1.05	70.76	67.50	68.80	2,944,001
27 Feb 25	69.45000 -3.45	73.87	69.45	72.74	1,968,765
26 Feb 25	72.90000 +1.19	75.31	72.52	73.15	2,226,580
25 Feb 25	71.71000 -0.80	72.60	69.90	71.50	2,378,405
24 Feb 25	72.51000 +0.14	73.59	69.76	72.20	2,577,965
21 Feb 25	72.37000 -2.63	75.00	71.59	74.90	3,204,710
20 Feb 25	75.00000 -1.68	76.92	74.55	76.53	2,583,830
19 Feb 25	76.68000 -1.25	78.41	76.26	77.48	2,346,232
18 Feb 25	77.93000 +0.86	79.97	76.83	77.58	2,397,319
14 Feb 25	77.07000 +0.08	78.97	76.45	77.86	2,887,299
13 Feb 25	76.99000 +1.81	76.99	72.23	73.03	4,135,735
12 Feb 25	75.18000 +0.24	75.87	73.22	74.36	4,157,976
11 Feb 25	74.94000 -8.20	80.25	74.28	78.25	8,068,733
10 Feb 25	83.14000 +3.91	85.21	80.39	80.64	4,683,413
07 Feb 25	79.23000 +20.97	80.71	71.50	72.50	10,246,610
06 Feb 25	58.26000 +0.12	59.00	57.27	58.71	3,209,400
05 Feb 25	58.14000 -0.61	58.80	56.51	58.43	2,292,685
04 Feb 25	58.75000 -0.35	59.94	58.31	58.86	2,512,334
03 Feb 25	59.10000 +0.00	59.23	56.01	57.48	2,276,649
31 Jan 25	59.10000 +0.13	59.98	58.94	59.05	2,133,597
30 Jan 25	58.97000 +1.30	59.77	58.00	58.01	1,715,794
29 Jan 25	57.67000 +0.54	58.27	56.85	57.25	1,507,410
28 Jan 25	57.13000 +1.78	57.47	55.26	56.07	1,311,737
27 Jan 25	55.35000 -1.21	57.08	54.22	54.68	1,099,066
24 Jan 25	56.56000 +0.89	57.38	56.15	56.18	980,084
23 Jan 25	55.67000 -0.36	56.45	54.89	55.66	1,125,220
22 Jan 25	56.03000 +0.51	56.48	55.31	56.00	712,964
21 Jan 25	55.52000 +1.80	55.71	53.50	53.98	1,060,436
17 Jan 25	53.72000 +0.51	54.43	52.95	53.22	789,238
16 Jan 25	53.21000 +0.24	53.41	52.23	53.03	673,066
15 Jan 25	52.97000 +2.20	53.07	51.58	52.07	1,443,853
14 Jan 25	50.77000 +1.06	51.60	50.20	50.86	1,239,850
13 Jan 25	49.71000 -2.39	51.51	49.01	51.39	2,401,825
10 Jan 25	52.10000 -2.90	54.10	51.33	54.04	2,142,060
08 Jan 25	55.00000 -0.48	55.40	54.40	54.98	1,324,324
07 Jan 25	55.48000 -0.09	57.15	55.05	56.30	1,594,139
06 Jan 25	55.57000 +0.35	56.42	54.61	55.77	1,419,924
03 Jan 25	55.22000 +1.66	55.29	53.21	54.01	1,017,616
02 Jan 25	53.56000 +0.17	54.00	52.60	53.90	1,553,023
31 Dec 24	53.39000 -0.07	54.20	53.09	53.79	1,445,344
30 Dec 24	53.46000 -4.32	56.96	53.35	56.66	2,880,620
27 Dec 24	57.78000 -0.64	58.41	56.63	57.95	1,602,094
26 Dec 24	58.42000 +0.15	58.85	57.83	58.00	1,534,590
24 Dec 24	58.27000 +0.09	58.93	57.51	58.18	983,026
23 Dec 24	58.18000 +0.35	59.14	56.25	58.38	2,878,624
20 Dec 24	57.83000 +2.65	58.08	53.81	54.95	7,962,519
19 Dec 24	55.18000 +2.99	56.00	52.26	52.26	3,126,815
18 Dec 24	52.19000 -0.51	54.63	51.84	53.09	2,271,329
17 Dec 24	52.70000 -0.58	53.73	52.49	52.99	1,517,855
16 Dec 24	53.28000 +1.14	53.88	52.43	52.50	1,408,835
13 Dec 24	52.14000 -0.56	53.32	50.96	52.70	1,467,088
12 Dec 24	52.70000 +0.16	53.65	51.87	52.50	1,413,547
11 Dec 24	52.54000 -0.36	54.00	52.48	53.60	1,179,423
10 Dec 24	52.90000 -0.93	54.73	52.01	53.81	1,980,962
09 Dec 24	53.83000 -1.70	56.21	53.02	55.70	1,684,783
06 Dec 24	55.53000 +0.21	56.67	55.50	55.90	1,621,387
05 Dec 24	55.32000 +1.12	55.68	53.90	54.00	1,442,423
04 Dec 24	54.20000 +0.00	54.57	52.70	54.40	1,594,230
03 Dec 24	54.20000 +0.79	54.79	52.79	52.84	1,263,952
02 Dec 24	53.41000 +0.41	53.81	52.82	53.10	1,302,935
29 Nov 24	53.00000 -0.39	54.28	52.90	53.66	859,112
27 Nov 24	53.39000 -0.15	54.39	52.45	54.03	2,039,105
26 Nov 24	53.54000 +4.79	53.59	48.21	48.39	3,346,122
25 Nov 24	48.75000 +0.55	49.81	48.73	49.25	2,746,456
22 Nov 24	48.20000 +0.20	48.64	47.72	48.33	2,135,458
21 Nov 24	48.00000 -1.90	50.13	47.66	49.90	2,675,242
20 Nov 24	49.90000 -1.63	51.58	49.66	51.36	2,336,923
19 Nov 24	51.53000 -0.68	52.54	51.51	51.88	2,261,793
18 Nov 24	52.21000 +2.81	52.35	49.48	50.28	1,811,080
15 Nov 24	49.40000 -2.64	50.81	48.16	50.69	3,178,425
14 Nov 24	52.04000 -0.82	53.91	51.63	53.91	2,218,685
13 Nov 24	52.86000 -5.19	56.97	52.56	56.59	4,206,830
12 Nov 24	58.05000 -3.20	60.31	56.79	57.91	3,684,407
11 Nov 24	61.25000 +3.00	61.75	58.80	59.03	5,349,238
08 Nov 24	58.25000 +14.83	60.90	55.25	58.89	8,508,525
07 Nov 24	43.42000 +1.07	43.74	42.36	42.41	2,372,564
06 Nov 24	42.35000 +0.41	43.35	41.82	43.02	1,245,964
05 Nov 24	41.94000 +0.12	42.12	41.34	41.80	835,433
04 Nov 24	41.82000 -0.53	42.84	41.70	42.29	1,158,247
01 Nov 24	42.35000 +0.61	42.46	41.53	42.00	903,075
31 Oct 24	41.74000 -0.25	41.80	41.03	41.59	1,033,309
30 Oct 24	41.99000 +0.11	42.45	41.74	42.00	817,060
29 Oct 24	41.88000 +0.46	41.88	41.09	41.32	833,907
28 Oct 24	41.42000 +0.17	41.87	41.32	41.47	589,634
25 Oct 24	41.25000 -0.22	41.79	40.87	41.64	870,256
24 Oct 24	41.47000 +0.05	42.26	41.25	41.72	926,229
23 Oct 24	41.42000 -0.74	42.50	41.24	42.05	1,072,797
22 Oct 24	42.16000 +0.21	42.53	41.62	41.89	1,063,687
21 Oct 24	41.95000 -1.55	43.45	41.75	43.21	1,938,446
18 Oct 24	43.50000 +0.64	43.54	42.82	43.06	914,558
17 Oct 24	42.86000 -1.55	44.33	42.45	44.11	1,283,900
16 Oct 24	44.41000 +0.55	44.59	43.65	43.76	1,172,648
15 Oct 24	43.86000 +1.90	43.87	42.93	43.44	2,199,002
14 Oct 24	41.96000 -1.35	43.43	41.90	43.36	1,423,747
11 Oct 24	43.31000 -0.04	43.78	43.21	43.45	1,156,964
10 Oct 24	43.35000 -0.65	44.01	43.03	43.75	1,705,024
09 Oct 24	44.00000 -0.34	44.64	43.97	44.34	1,690,098
08 Oct 24	44.34000 +1.12	44.77	43.01	43.37	1,245,902
07 Oct 24	43.22000 -0.61	44.88	42.98	44.36	1,543,900
04 Oct 24	43.83000 +0.46	43.96	43.50	43.84	785,578
03 Oct 24	43.37000 -0.12	43.93	43.18	43.24	1,299,613
02 Oct 24	43.49000 +0.29	43.50	42.63	43.19	989,821
01 Oct 24	43.20000 -0.37	43.50	42.41	43.44	1,129,592
30 Sep 24	43.57000 +0.67	43.99	42.73	42.83	1,700,408
27 Sep 24	42.90000 +0.37	43.56	42.58	42.70	1,944,078
26 Sep 24	42.53000 +0.66	42.56	41.80	42.24	1,933,219
25 Sep 24	41.87000 +0.50	42.02	41.41	41.60	1,599,202
24 Sep 24	41.37000 -0.13	41.87	41.33	41.66	1,298,430
23 Sep 24	41.50000 +0.62	41.69	40.57	40.90	1,605,513
20 Sep 24	40.88000 +0.25	41.05	40.15	40.70	2,348,080
19 Sep 24	40.63000 +0.57	40.86	40.04	40.70	1,278,757
18 Sep 24	40.06000 -0.10	40.99	39.62	40.10	1,595,665
17 Sep 24	40.16000 +0.72	40.92	39.75	39.75	2,173,179
16 Sep 24	39.44000 +0.12	39.75	39.27	39.33	1,246,388
13 Sep 24	39.32000 +1.10	39.69	38.30	38.35	2,081,110
12 Sep 24	38.22000 +1.39	38.37	36.78	36.83	2,134,129
11 Sep 24	36.83000 +0.29	36.87	36.12	36.29	995,650
10 Sep 24	36.54000 -0.39	37.08	36.25	36.95	1,272,560
09 Sep 24	36.93000 +0.59	37.13	36.38	36.49	1,246,374
06 Sep 24	36.34000 +0.64	36.37	35.32	35.91	1,261,460
05 Sep 24	35.70000 -0.47	36.40	35.60	36.12	1,234,549
04 Sep 24	36.17000 +0.27	36.33	35.51	35.68	769,390
03 Sep 24	35.90000 -0.88	36.85	35.62	36.27	1,412,674
30 Aug 24	36.78000 +0.09	37.19	36.04	36.95	1,336,421
29 Aug 24	36.69000 +0.17	37.55	36.64	36.76	1,567,909
28 Aug 24	36.52000 -0.22	36.96	36.00	36.56	1,695,359
27 Aug 24	36.74000 +0.10	37.22	36.16	36.37	1,068,093
26 Aug 24	36.64000 +0.13	37.24	36.10	36.50	1,349,112
23 Aug 24	36.51000 +0.25	36.93	36.22	36.42	1,132,470
22 Aug 24	36.26000 -0.17	36.94	36.18	36.52	1,631,310
21 Aug 24	36.43000 +0.20	36.60	35.65	36.50	1,253,425
20 Aug 24	36.23000 +0.20	36.88	35.87	36.50	1,683,506
19 Aug 24	36.03000 +0.28	36.32	35.43	35.98	1,659,093
16 Aug 24	35.75000 +0.78	35.82	34.34	34.63	2,322,946
15 Aug 24	34.97000 -0.52	35.69	34.65	35.40	3,539,369
14 Aug 24	35.49000 -0.09	35.91	34.92	35.71	1,828,950
13 Aug 24	35.58000 +0.63	36.65	34.79	35.25	3,418,403
12 Aug 24	34.95000 -0.65	37.25	34.63	36.01	5,119,562
09 Aug 24	35.60000 +9.94	35.79	32.58	32.70	11,790,114
08 Aug 24	25.66000 +0.16	25.90	25.36	25.58	2,187,915
07 Aug 24	25.50000 -0.75	26.46	25.45	26.43	1,456,129
06 Aug 24	26.25000 +0.26	26.33	25.68	26.07	1,144,155
05 Aug 24	25.99000 -1.00	26.59	25.00	25.54	1,482,644
02 Aug 24	26.99000 -0.40	27.15	26.21	26.63	936,150
01 Aug 24	27.39000 -0.61	28.44	27.16	28.02	1,103,172
31 Jul 24	28.00000 -0.66	28.97	27.95	28.78	1,294,319
30 Jul 24	28.66000 +0.42	28.74	27.91	28.33	954,546
29 Jul 24	28.24000 +0.08	28.66	27.93	28.22	769,829
26 Jul 24	28.16000 +0.14	28.51	27.66	28.38	1,038,683
25 Jul 24	28.02000 +0.14	28.58	27.76	27.81	928,041
24 Jul 24	27.88000 -0.35	28.18	27.21	28.00	1,492,308
23 Jul 24	28.23000 -0.55	28.98	28.19	28.41	1,231,180
22 Jul 24	28.78000 +0.56	28.78	27.93	28.49	1,114,596
19 Jul 24	28.22000 +0.63	28.53	27.15	27.58	1,176,746
18 Jul 24	27.59000 -1.40	27.94	26.50	26.61	2,309,425
17 Jul 24	28.99000 -0.36	29.58	28.89	29.06	941,129
16 Jul 24	29.35000 +0.89	29.35	28.56	28.67	992,449
15 Jul 24	28.46000 +0.96	28.53	27.55	27.62	971,079
12 Jul 24	27.50000 +0.41	27.61	27.00	27.19	970,812
11 Jul 24	27.09000 +0.46	27.48	26.84	27.10	1,856,665
10 Jul 24	26.63000 -0.74	27.50	26.34	27.44	1,263,704
09 Jul 24	27.37000 +0.19	27.57	27.07	27.46	786,236
08 Jul 24	27.18000 -0.32	27.41	26.81	27.32	947,578
05 Jul 24	27.50000 +1.13	27.71	26.30	26.46	2,409,618
03 Jul 24	26.37000 -0.59	26.98	26.36	26.86	1,170,633
02 Jul 24	26.96000 -0.51	27.60	26.84	27.45	2,792,072
01 Jul 24	27.47000 -0.50	28.49	27.42	28.00	815,785
28 Jun 24	27.97000 +0.14	28.11	27.54	27.88	1,740,685
27 Jun 24	27.83000 +0.16	27.99	27.34	27.67	1,158,251
26 Jun 24	27.67000 -0.05	27.67	27.17	27.63	681,459
25 Jun 24	27.72000 +0.18	27.99	27.45	27.58	991,423
24 Jun 24	27.54000 +0.02	28.11	27.49	27.60	1,416,919
21 Jun 24	27.52000 +0.37	27.53	27.04	27.15	1,564,726
20 Jun 24	27.15000 -0.41	27.40	26.87	27.30	1,063,488
18 Jun 24	27.56000 -0.52	28.36	27.44	28.11	1,446,503
17 Jun 24	28.08000 -1.78	29.83	28.05	29.58	1,964,098
14 Jun 24	29.86000 +0.26	29.90	29.24	29.50	1,095,774
13 Jun 24	29.60000 -0.05	30.13	29.26	29.62	2,007,557
12 Jun 24	29.65000 -0.22	30.50	29.43	30.00	1,368,230
11 Jun 24	29.87000 +0.31	29.93	29.18	29.54	966,222
10 Jun 24	29.56000 +0.09	29.68	29.13	29.13	1,113,660
07 Jun 24	29.47000 +0.27	29.54	28.82	29.02	904,872
06 Jun 24	29.20000 +0.71	29.20	28.36	28.46	1,076,616
05 Jun 24	28.49000 +0.78	28.73	27.60	27.87	936,705
04 Jun 24	27.71000 +0.07	27.75	27.30	27.50	926,738
03 Jun 24	27.64000 -0.09	27.99	27.47	27.99	1,027,408
31 May 24	27.73000 -0.02	28.32	27.50	27.80	1,533,439
30 May 24	27.75000 -0.77	28.55	27.47	28.50	1,235,119
29 May 24	28.52000 -0.18	28.63	28.17	28.40	994,225
28 May 24	28.70000 +0.87	28.83	27.75	28.00	1,774,005
24 May 24	27.83000 +0.42	27.88	27.44	27.55	1,048,606
23 May 24	27.41000 -0.62	28.08	27.24	28.03	1,631,699
22 May 24	28.03000 -0.13	28.24	27.61	27.79	2,247,868
21 May 24	28.16000 -0.80	29.07	28.00	28.96	2,323,925
20 May 24	28.96000 +0.93	29.84	28.00	28.03	3,505,860
17 May 24	28.03000 +4.29	29.00	26.21	28.81	9,867,164
16 May 24	23.74000 -0.11	23.96	23.52	23.85	4,207,609
15 May 24	23.85000 +0.34	23.93	23.27	23.88	2,202,402
14 May 24	23.51000 +0.52	24.26	23.30	23.30	1,828,553
13 May 24	22.99000 -0.38	23.60	22.96	23.58	1,889,454
10 May 24	23.37000 -0.39	24.06	23.03	23.88	1,598,358
09 May 24	23.76000 -0.12	24.16	23.60	23.92	1,196,823
08 May 24	23.88000 -0.49	24.09	23.62	24.07	928,383
07 May 24	24.37000 -0.23	24.69	24.19	24.66	1,277,573
06 May 24	24.60000 +0.51	24.61	23.91	24.27	933,293
03 May 24	24.09000 -0.23	24.96	24.07	24.76	716,659
02 May 24	24.32000 +0.31	24.42	23.83	24.28	741,526
01 May 24	24.01000 -0.28	24.63	23.94	24.33	1,428,722
30 Apr 24	24.29000 +0.02	24.52	23.98	24.00	991,569
29 Apr 24	24.27000 +0.45	24.56	23.99	24.00	1,092,518
26 Apr 24	23.82000 +0.23	24.10	23.54	23.66	874,434
25 Apr 24	23.59000 -0.32	23.88	23.26	23.82	2,225,503
24 Apr 24	23.91000 -0.67	24.84	23.81	24.64	1,797,545
23 Apr 24	24.58000 -0.21	25.16	24.56	24.61	1,363,074
22 Apr 24	24.79000 +0.16	24.83	24.35	24.63	885,060
19 Apr 24	24.63000 -0.19	25.15	24.42	24.80	1,678,520
18 Apr 24	24.82000 -0.37	25.46	24.80	25.19	1,334,690
17 Apr 24	25.19000 +0.13	25.65	25.12	25.19	1,144,603
16 Apr 24	25.06000 -0.36	25.22	24.73	25.19	2,681,641
15 Apr 24	25.42000 -0.45	26.08	25.39	25.99	1,808,497
12 Apr 24	25.87000 -0.55	26.44	25.65	26.20	1,381,782
11 Apr 24	26.42000 +0.57	26.49	25.83	26.10	1,053,199
10 Apr 24	25.85000 -0.57	26.09	25.79	25.81	939,137
09 Apr 24	26.42000 +0.64	26.76	25.84	25.85	1,067,617
08 Apr 24	25.78000 -0.03	26.25	25.58	25.99	3,215,882
05 Apr 24	25.81000 +0.21	25.94	25.50	25.54	1,059,290
04 Apr 24	25.60000 -0.10	26.50	25.60	26.18	2,058,195
03 Apr 24	25.70000 -0.10	26.04	25.12	25.64	1,515,985
02 Apr 24	25.80000 -0.61	25.99	25.39	25.99	2,178,077
01 Apr 24	26.41000 -0.50	26.97	25.42	26.97	3,428,925
28 Mar 24	26.91000 -0.08	27.20	26.77	26.99	1,425,592
27 Mar 24	26.99000 +0.00	27.35	26.84	27.26	1,737,112
26 Mar 24	26.99000 +0.08	27.32	26.66	27.18	1,551,821
25 Mar 24	26.91000 -0.73	27.89	26.73	27.89	2,021,181
22 Mar 24	27.64000 -0.38	27.98	27.62	27.87	1,097,743
21 Mar 24	28.02000 -0.47	28.90	27.36	28.64	1,415,968
20 Mar 24	28.49000 +0.01	28.51	27.37	28.40	1,241,442
19 Mar 24	28.48000 +0.60	28.73	27.50	27.60	943,373
18 Mar 24	27.88000 +0.00	28.19	27.62	28.07	827,365
15 Mar 24	27.88000 +0.03	28.32	27.53	27.76	2,398,170
14 Mar 24	27.85000 -0.05	28.35	27.61	27.78	1,482,729
13 Mar 24	27.90000 +0.24	28.14	27.60	27.64	823,234
12 Mar 24	27.66000 -0.04	28.06	27.50	27.75	784,929
11 Mar 24	27.70000 -0.21	28.29	27.63	27.80	817,552
08 Mar 24	27.91000 -0.78	29.14	27.85	28.95	1,022,353
07 Mar 24	28.69000 +0.58	29.14	28.27	28.38	795,314
06 Mar 24	28.11000 +0.37	28.25	27.49	28.09	989,036
05 Mar 24	27.74000 -0.89	28.47	27.68	28.32	930,002
04 Mar 24	28.63000 +0.58	28.70	27.72	28.15	1,221,019
01 Mar 24	28.05000 -0.18	28.74	27.85	27.88	1,243,655
29 Feb 24	28.23000 +0.29	28.39	27.73	28.15	1,246,905
28 Feb 24	27.94000 -0.72	28.33	27.88	28.32	1,131,723
27 Feb 24	28.66000 +0.67	29.06	27.88	28.26	990,674
26 Feb 24	27.99000 -0.30	28.46	27.83	28.07	1,259,899
23 Feb 24	28.29000 -0.72	29.32	28.09	29.27	1,642,318
22 Feb 24	29.01000 -0.01	29.10	28.29	29.00	2,342,990
21 Feb 24	29.02000 -0.38	29.16	28.21	29.16	1,279,911
20 Feb 24	29.40000 -0.93	30.14	29.17	29.65	1,332,746
16 Feb 24	30.33000 -0.01	31.08	29.87	30.00	2,288,923
15 Feb 24	30.34000 +0.94	30.36	29.46	29.90	1,367,126
14 Feb 24	29.40000 +0.38	29.74	28.76	29.50	1,619,313
13 Feb 24	29.02000 -1.44	29.68	28.00	29.49	2,980,981
12 Feb 24	30.46000 +1.87	30.49	27.64	28.00	3,183,429
09 Feb 24	28.59000 +0.35	30.57	24.60	24.97	7,100,264
08 Feb 24	28.24000 +0.84	28.60	27.40	27.40	3,735,808
07 Feb 24	27.40000 -0.05	27.86	27.06	27.42	1,199,763
06 Feb 24	27.45000 +0.20	27.99	27.22	27.36	1,882,512
05 Feb 24	27.25000 -0.24	27.35	26.84	27.24	1,094,715
02 Feb 24	27.49000 -0.01	27.61	26.92	27.23	1,050,732
01 Feb 24	27.50000 +0.55	27.59	26.90	27.05	1,273,497
31 Jan 24	26.95000 -0.32	27.94	26.87	27.30	1,238,218
30 Jan 24	27.27000 -1.90	28.86	26.92	28.86	2,395,504
29 Jan 24	29.17000 +0.13	29.39	28.95	29.15	2,613,982
26 Jan 24	29.04000 -0.72	30.10	29.03	29.89	1,562,710
25 Jan 24	29.76000 +0.04	30.10	29.42	30.04	1,065,698
24 Jan 24	29.72000 -1.72	31.62	29.58	31.51	2,669,573
23 Jan 24	31.44000 -0.12	31.86	31.26	31.72	2,112,169
22 Jan 24	31.56000 +1.04	31.63	30.85	30.85	2,522,873
19 Jan 24	30.52000 +0.47	30.56	29.70	30.15	1,733,944
18 Jan 24	30.05000 +0.59	30.14	29.38	29.80	1,868,163
17 Jan 24	29.46000 +0.15	29.52	28.69	28.85	1,930,843
16 Jan 24	29.31000 -0.23	29.68	28.91	29.09	1,675,354
12 Jan 24	29.54000 +0.22	29.61	28.82	29.24	2,770,261
11 Jan 24	29.32000 +0.83	29.58	28.28	28.50	3,272,938
10 Jan 24	28.49000 -0.03	28.74	27.60	28.61	954,825
09 Jan 24	28.52000 +0.24	28.75	28.00	28.10	1,870,998
08 Jan 24	28.28000 +0.18	28.97	27.90	28.10	1,641,898
05 Jan 24	28.10000 +0.10	28.59	27.60	27.60	1,154,366
04 Jan 24	28.00000 +0.68	28.01	27.11	27.36	3,365,555
03 Jan 24	27.32000 -1.24	28.36	27.19	28.18	1,668,538
02 Jan 24	28.56000 +0.52	29.10	28.14	28.24	1,712,942
29 Dec 23	28.04000 -0.38	28.53	27.84	28.35	1,392,589
28 Dec 23	28.42000 +0.14	28.47	28.14	28.14	952,495
27 Dec 23	28.28000 +0.04	28.45	28.07	28.24	834,870
26 Dec 23	28.24000 +0.32	28.28	27.80	28.01	622,868
22 Dec 23	27.92000 -0.13	28.20	27.56	27.80	1,182,629
21 Dec 23	28.05000 +0.85	28.12	27.43	27.65	1,119,917
20 Dec 23	27.20000 -0.11	27.83	26.90	27.24	1,920,148
19 Dec 23	27.31000 +0.41	27.80	27.08	27.20	1,539,851
18 Dec 23	26.90000 +0.33	26.97	26.38	26.62	1,591,106
15 Dec 23	26.57000 +0.07	26.96	26.17	26.65	4,427,579
14 Dec 23	26.50000 +1.84	26.63	25.22	25.23	3,877,447
13 Dec 23	24.66000 +0.55	24.68	23.75	24.17	1,678,713
12 Dec 23	24.11000 +0.08	24.34	23.55	24.03	1,310,813
11 Dec 23	24.03000 -0.48	24.54	23.92	24.42	1,479,412
08 Dec 23	24.51000 +0.38	24.59	24.04	24.04	1,243,185
07 Dec 23	24.13000 -0.08	24.25	23.82	24.06	1,445,198
06 Dec 23	24.21000 +0.42	24.86	24.05	24.12	1,112,262
05 Dec 23	23.79000 -0.75	24.40	23.73	24.39	1,370,740
04 Dec 23	24.54000 +0.19	24.75	23.81	23.88	1,618,664
01 Dec 23	24.35000 +1.10	24.38	23.14	23.31	1,445,279
30 Nov 23	23.25000 -0.67	24.12	23.23	24.03	1,920,325
29 Nov 23	23.92000 -0.26	24.74	23.83	24.50	1,386,981
28 Nov 23	24.18000 +0.48	24.28	23.56	23.65	1,135,795
27 Nov 23	23.70000 -0.86	24.46	23.70	24.34	1,389,648
24 Nov 23	24.56000 +0.04	24.69	24.31	24.41	526,047
22 Nov 23	24.52000 +0.48	24.72	24.30	24.35	1,345,000
21 Nov 23	24.04000 -0.38	24.45	23.63	24.30	1,825,231
20 Nov 23	24.42000 -0.22	24.71	24.14	24.54	1,874,758
17 Nov 23	24.64000 -0.76	25.29	24.41	25.25	2,893,271
16 Nov 23	25.40000 +0.00	25.43	24.92	25.23	1,647,297
15 Nov 23	25.40000 +0.00	25.77	25.20	25.35	2,470,575
14 Nov 23	25.40000 +1.52	25.41	24.60	24.65	2,766,732
13 Nov 23	23.88000 +0.05	24.49	23.81	23.92	3,620,298
10 Nov 23	23.83000 +3.33	24.64	22.64	24.44	8,462,323
09 Nov 23	20.50000 -0.57	21.15	20.28	21.15	3,931,336
08 Nov 23	21.07000 -0.20	21.29	20.78	21.20	2,485,430
07 Nov 23	21.27000 -0.03	21.63	21.12	21.37	1,810,101
06 Nov 23	21.30000 -0.62	22.09	20.97	22.03	2,235,585
03 Nov 23	21.92000 +0.92	22.07	21.45	21.45	1,202,303
02 Nov 23	21.00000 +0.67	21.05	20.70	20.83	893,412
01 Nov 23	20.33000 -0.10	20.40	19.89	20.40	1,632,504
31 Oct 23	20.43000 -0.51	21.05	20.33	21.05	1,624,283
30 Oct 23	20.94000 +0.16	21.25	20.77	21.03	945,856
27 Oct 23	20.78000 -0.28	21.57	20.73	21.37	1,589,317
26 Oct 23	21.06000 -0.70	22.01	20.96	21.84	1,646,864
25 Oct 23	21.76000 -1.06	22.70	21.70	22.70	1,378,316
24 Oct 23	22.82000 +0.62	22.95	22.47	22.47	1,142,620
23 Oct 23	22.20000 +0.11	22.53	21.79	21.90	1,208,552
20 Oct 23	22.09000 +0.03	22.24	21.76	22.04	1,009,579
19 Oct 23	22.06000 +0.03	22.39	21.90	22.02	1,027,280
18 Oct 23	22.03000 -0.50	22.56	21.99	22.47	1,285,877
17 Oct 23	22.53000 +0.29	22.88	22.06	22.06	1,530,566
16 Oct 23	22.24000 +0.64	22.45	21.55	21.55	2,775,335
13 Oct 23	21.60000 -0.07	21.88	21.39	21.78	2,357,955
12 Oct 23	21.67000 -0.60	22.28	21.42	22.28	1,562,117
11 Oct 23	22.27000 -0.14	22.64	22.15	22.33	1,499,172
10 Oct 23	22.41000 +0.52	22.70	21.82	21.87	1,480,431
09 Oct 23	21.89000 -0.02	22.11	21.50	21.59	1,262,848
06 Oct 23	21.91000 +0.54	22.08	21.20	21.20	1,675,998
05 Oct 23	21.37000 +0.13	21.49	21.17	21.27	1,096,552
04 Oct 23	21.24000 -0.10	21.65	21.01	21.49	1,693,207
03 Oct 23	21.34000 +0.15	21.75	21.00	21.03	2,111,876
02 Oct 23	21.19000 -0.03	21.36	20.86	21.11	1,526,352
29 Sep 23	21.22000 +0.23	21.73	21.16	21.26	1,911,108
28 Sep 23	20.99000 +0.35	21.25	20.64	20.64	1,766,769
27 Sep 23	20.64000 +0.78	20.73	19.94	19.97	2,384,916
26 Sep 23	19.86000 -0.30	20.16	19.82	19.91	1,542,869
25 Sep 23	20.16000 +0.27	20.38	19.71	19.76	3,106,363
22 Sep 23	19.89000 -0.19	20.36	19.79	20.35	3,859,151
21 Sep 23	20.08000 -0.17	20.49	19.97	20.00	2,601,274
20 Sep 23	20.25000 -0.15	20.74	20.24	20.49	2,011,891
19 Sep 23	20.40000 -0.36	20.73	20.34	20.60	3,091,790
18 Sep 23	20.76000 -0.46	21.41	20.55	21.05	2,899,639
15 Sep 23	21.22000 -0.26	21.76	21.11	21.48	4,837,590
14 Sep 23	21.48000 -0.05	21.73	21.20	21.44	2,952,217
13 Sep 23	21.53000 -0.50	22.10	21.45	21.97	3,365,971
12 Sep 23	22.03000 -0.67	22.81	21.92	22.53	3,383,502
11 Sep 23	22.70000 +0.01	23.15	22.61	22.81	2,836,961
08 Sep 23	22.69000 -0.88	23.72	22.49	23.57	2,646,063
07 Sep 23	23.57000 -0.49	23.97	23.41	23.68	1,901,694
06 Sep 23	24.06000 -0.13	24.50	23.75	24.14	1,834,169
05 Sep 23	24.19000 -0.17	24.68	23.75	24.07	2,394,467
01 Sep 23	24.36000 +0.52	24.66	24.08	24.12	1,932,738
31 Aug 23	23.84000 -0.22	24.38	23.78	24.20	1,846,259
30 Aug 23	24.06000 +0.13	24.30	23.75	23.81	1,446,587
29 Aug 23	23.93000 +0.37	23.95	23.00	23.33	1,745,991
28 Aug 23	23.56000 +0.12	23.91	23.50	23.75	1,523,696
25 Aug 23	23.44000 +0.13	23.71	23.22	23.43	1,370,305
24 Aug 23	23.31000 -0.60	24.15	23.08	23.96	1,807,735
23 Aug 23	23.91000 +0.54	24.09	23.48	23.50	1,952,668
22 Aug 23	23.37000 +0.29	23.39	22.70	23.15	1,502,008
21 Aug 23	23.08000 +0.81	23.35	22.26	22.31	2,299,325
18 Aug 23	22.27000 +0.12	22.38	21.85	21.88	2,935,325
17 Aug 23	22.15000 -0.23	22.52	21.92	22.36	1,932,890
16 Aug 23	22.38000 -0.27	22.57	22.11	22.22	2,402,442
15 Aug 23	22.65000 -0.56	23.23	22.62	23.00	3,453,321
14 Aug 23	23.21000 -0.61	23.98	23.15	23.73	4,590,203
11 Aug 23	23.82000 -1.09	24.68	23.59	23.61	6,236,265
10 Aug 23	24.91000 -0.39	25.69	24.56	25.51	5,668,081
09 Aug 23	25.30000 -7.49	26.32	24.60	25.59	11,151,701
08 Aug 23	32.79000 -1.66	33.84	32.33	33.84	3,126,491
07 Aug 23	34.45000 +0.71	34.56	33.22	33.61	2,421,468
04 Aug 23	33.74000 +0.50	34.27	33.26	33.50	1,383,727
03 Aug 23	33.24000 -0.77	33.36	32.20	32.72	1,511,914
02 Aug 23	34.01000 -0.78	34.36	33.79	34.15	1,088,838
01 Aug 23	34.79000 -0.94	35.32	34.52	35.28	821,945
31 Jul 23	35.73000 +0.26	36.03	35.24	35.24	1,150,962
28 Jul 23	35.47000 +1.23	35.58	34.67	34.70	919,421
27 Jul 23	34.24000 -0.02	35.46	34.09	34.89	1,305,539
26 Jul 23	34.26000 +0.90	34.31	33.07	33.07	1,062,084
25 Jul 23	33.36000 -0.57	34.08	33.20	33.76	1,061,735
24 Jul 23	33.93000 -0.90	34.81	33.62	34.76	1,189,606
21 Jul 23	34.83000 +0.72	35.24	34.19	34.25	1,474,595
20 Jul 23	34.11000 -0.50	34.46	33.90	34.46	1,176,525
19 Jul 23	34.61000 -1.22	36.29	34.55	35.89	1,140,163
18 Jul 23	35.83000 +0.22	36.18	35.56	35.91	1,003,067
17 Jul 23	35.61000 +0.26	35.75	35.01	35.35	974,070
14 Jul 23	35.35000 +0.22	35.49	34.76	35.06	1,038,728
13 Jul 23	35.13000 -0.28	35.57	34.08	34.90	2,528,067
12 Jul 23	35.41000 +1.03	35.92	34.70	35.00	1,210,036
11 Jul 23	34.38000 +0.77	34.43	33.45	33.78	1,413,952
10 Jul 23	33.61000 +1.19	33.87	32.35	32.42	1,746,353
07 Jul 23	32.42000 +0.84	32.60	31.60	31.68	945,414
06 Jul 23	31.58000 -0.90	31.92	31.31	31.92	1,387,566
05 Jul 23	32.48000 -0.44	33.00	32.26	32.72	1,112,834
03 Jul 23	32.92000 -1.10	34.02	32.82	34.01	601,292
30 Jun 23	34.02000 +0.06	34.57	33.92	34.36	831,310
29 Jun 23	33.96000 +0.44	34.25	33.50	33.57	1,083,405
28 Jun 23	33.52000 +1.18	33.55	32.14	32.20	1,032,508
27 Jun 23	32.34000 +0.43	32.36	31.87	32.00	1,452,345
26 Jun 23	31.91000 -0.14	32.50	31.84	32.00	901,593
23 Jun 23	32.05000 -0.04	32.21	31.50	31.79	1,803,015
22 Jun 23	32.09000 +0.58	32.15	31.07	31.35	1,404,450
21 Jun 23	31.51000 -0.21	31.81	30.97	31.62	1,755,374
20 Jun 23	31.72000 -0.82	32.40	30.83	32.13	2,977,442
16 Jun 23	32.54000 +0.19	32.84	32.07	32.68	21,385,792
15 Jun 23	32.35000 +0.00	33.13	32.20	32.29	1,650,537
14 Jun 23	32.35000 -0.12	33.04	32.18	32.59	2,243,129
13 Jun 23	32.47000 -0.21	33.46	32.24	33.00	2,887,456
12 Jun 23	32.68000 +1.01	32.74	31.65	31.87	2,018,858
09 Jun 23	31.67000 -0.26	32.44	31.64	32.10	2,255,291
08 Jun 23	31.93000 -0.73	32.76	31.76	32.57	1,881,302
07 Jun 23	32.66000 -1.40	34.99	32.65	34.25	1,606,751
06 Jun 23	34.06000 +0.10	34.96	33.19	33.65	2,728,221
05 Jun 23	33.96000 +0.93	35.75	33.72	33.72	3,908,000
02 Jun 23	33.03000 +1.48	33.24	31.56	31.82	1,881,812
01 Jun 23	31.55000 +0.88	31.91	30.48	30.60	1,555,368
31 May 23	30.67000 +0.06	31.05	30.15	30.60	1,848,885
30 May 23	30.61000 -0.10	31.59	30.53	31.07	1,442,823
26 May 23	30.71000 -0.49	31.47	30.70	31.30	1,613,267
25 May 23	31.20000 +0.18	31.36	30.46	31.01	1,670,481
24 May 23	31.02000 -0.32	31.31	30.66	30.95	1,087,628
23 May 23	31.34000 -0.46	32.24	31.02	31.64	1,290,333
22 May 23	31.80000 -0.24	32.57	31.59	31.89	1,523,271
19 May 23	32.04000 -1.27	33.29	31.32	33.29	1,938,986
18 May 23	33.31000 +1.36	34.21	32.02	32.27	2,094,775
17 May 23	31.95000 -1.92	32.91	30.70	32.32	4,839,446
16 May 23	33.87000 -0.27	34.39	33.37	33.48	2,451,251
15 May 23	34.14000 +1.10	34.56	32.74	33.17	1,685,899
12 May 23	33.04000 -0.14	33.31	32.54	33.18	1,295,524
11 May 23	33.18000 -0.52	33.80	32.62	33.80	1,458,736
10 May 23	33.70000 +0.32	34.00	33.19	33.84	1,121,740
09 May 23	33.38000 -0.96	33.94	32.95	33.77	1,122,911
08 May 23	34.34000 +0.24	34.58	33.45	34.01	1,118,674
05 May 23	34.10000 -0.23	34.76	33.54	34.40	1,456,853
04 May 23	34.33000 -0.43	35.15	33.96	34.68	1,045,528
03 May 23	34.76000 -0.45	35.87	34.50	35.26	1,357,750
02 May 23	35.21000 -0.59	36.72	35.15	36.03	991,678
01 May 23	35.80000 -0.95	35.87	34.62	34.88	1,913,242
28 Apr 23	36.75000 +0.34	36.92	36.08	36.15	881,879
27 Apr 23	36.41000 +0.81	36.41	35.39	35.85	809,747
26 Apr 23	35.60000 +0.88	35.75	34.86	35.27	957,684
25 Apr 23	34.72000 -1.71	36.46	34.63	36.01	1,123,774
24 Apr 23	36.43000 -0.02	37.06	36.21	36.61	1,676,481
21 Apr 23	36.45000 +0.63	36.63	35.95	36.05	765,092
20 Apr 23	35.82000 -0.15	36.28	35.26	35.42	760,889
19 Apr 23	35.97000 +0.25	36.10	34.90	35.13	921,831
18 Apr 23	35.72000 +1.20	37.10	34.50	34.99	2,068,333
17 Apr 23	34.52000 +0.39	34.79	34.17	34.33	669,996
14 Apr 23	34.13000 -0.43	34.63	33.70	34.39	609,991
13 Apr 23	34.56000 +0.55	35.27	34.40	34.61	1,287,084
12 Apr 23	34.01000 -1.19	35.27	33.71	33.96	2,000,332
11 Apr 23	35.20000 +1.84	35.38	33.23	33.59	1,525,297
10 Apr 23	33.36000 +1.39	33.40	31.64	31.73	1,285,430
06 Apr 23	31.97000 +1.13	32.29	30.33	30.72	1,489,243
05 Apr 23	30.84000 -0.81	31.41	30.25	31.29	995,240
04 Apr 23	31.65000 +0.16	31.85	31.09	31.74	1,260,748
03 Apr 23	31.49000 -0.89	32.24	31.20	31.99	1,176,089
31 Mar 23	32.38000 +1.21	32.41	31.30	31.52	877,137
30 Mar 23	31.17000 -0.58	32.17	31.01	32.11	1,180,600
29 Mar 23	31.75000 +0.25	32.45	31.39	31.96	1,089,080
28 Mar 23	31.50000 -1.28	32.64	30.42	32.54	3,009,770
27 Mar 23	32.78000 +0.27	33.21	32.40	32.73	857,756
24 Mar 23	32.51000 -0.40	33.04	32.22	32.95	1,297,654
23 Mar 23	32.91000 +0.35	34.04	32.49	33.23	1,352,957
22 Mar 23	32.56000 -0.32	33.94	32.43	32.94	1,295,359
21 Mar 23	32.88000 +1.96	32.94	31.33	31.40	1,335,520
20 Mar 23	30.92000 +0.09	31.02	30.24	30.54	927,740
17 Mar 23	30.83000 -0.67	31.76	30.41	31.59	1,872,475
16 Mar 23	31.50000 +0.90	31.55	30.31	30.50	1,350,510
15 Mar 23	30.60000 +0.89	30.83	29.01	29.11	1,614,695
14 Mar 23	29.71000 +0.63	30.42	29.22	29.90	1,491,108
13 Mar 23	29.08000 +0.00	29.74	28.14	28.72	2,114,933
10 Mar 23	29.08000 -1.86	30.80	28.73	30.80	2,604,569
09 Mar 23	30.94000 -1.91	33.03	30.88	32.84	1,506,959
08 Mar 23	32.85000 -0.68	33.45	32.44	33.34	1,339,234
07 Mar 23	33.53000 -0.55	34.72	33.48	34.20	888,295
06 Mar 23	34.08000 -0.36	34.85	34.01	34.50	1,605,161
03 Mar 23	34.44000 +0.86	34.94	33.65	33.92	980,881
02 Mar 23	33.58000 +0.59	33.67	32.49	32.55	731,899
01 Mar 23	32.99000 -0.64	33.88	32.95	33.77	2,151,741
28 Feb 23	33.63000 +0.83	33.92	32.55	32.64	1,959,537
27 Feb 23	32.80000 -0.03	33.29	32.58	32.87	1,277,185
24 Feb 23	32.83000 -0.74	33.32	32.50	32.73	1,213,777
23 Feb 23	33.57000 +0.31	33.63	32.18	33.19	1,565,235
22 Feb 23	33.26000 -0.30	34.00	32.51	33.37	2,112,304
21 Feb 23	33.56000 -0.22	33.82	33.04	33.18	1,957,593
17 Feb 23	33.78000 -0.99	34.55	33.22	34.06	1,446,738
16 Feb 23	34.77000 -1.68	36.24	34.73	35.64	1,416,282
15 Feb 23	36.45000 +3.28	36.85	33.00	33.00	3,628,722
14 Feb 23	33.17000 +0.12	33.55	32.15	32.56	3,293,958
13 Feb 23	33.05000 +1.33	33.29	31.38	31.71	3,209,584
10 Feb 23	31.72000 -4.69	35.71	31.50	35.70	8,096,378
09 Feb 23	36.41000 -0.86	38.10	36.27	37.73	2,691,778
08 Feb 23	37.27000 -1.95	39.31	37.16	39.05	1,732,746
07 Feb 23	39.22000 +1.82	39.39	37.10	37.44	2,005,083
06 Feb 23	37.40000 -0.71	38.15	36.89	37.46	2,136,813
03 Feb 23	38.11000 -1.55	39.64	38.00	38.73	1,656,802
02 Feb 23	39.66000 +2.38	40.12	37.85	38.00	4,223,014
01 Feb 23	37.28000 +2.01	37.34	35.31	35.41	2,464,622
31 Jan 23	35.27000 +1.05	35.55	34.22	34.22	755,931
30 Jan 23	34.22000 -0.73	35.41	34.09	34.31	1,049,752
27 Jan 23	34.95000 +1.52	35.70	33.21	33.30	1,816,202
26 Jan 23	33.43000 +0.46	33.91	32.25	33.34	1,947,153
25 Jan 23	32.97000 +0.09	32.97	31.33	32.20	1,818,196
24 Jan 23	32.88000 -0.76	33.61	32.69	33.30	1,066,515
23 Jan 23	33.64000 +1.35	34.02	31.92	32.29	1,466,234
20 Jan 23	32.29000 +0.67	32.47	31.72	31.94	883,228
19 Jan 23	31.62000 -0.21	31.93	31.02	31.46	801,390
18 Jan 23	31.83000 -0.38	33.11	31.74	32.62	884,177
17 Jan 23	32.21000 -0.49	32.42	31.25	32.36	1,188,029
13 Jan 23	32.70000 -0.13	33.25	32.35	32.41	783,570
12 Jan 23	32.83000 +0.41	33.58	31.83	32.60	1,071,042
11 Jan 23	32.42000 +0.84	32.43	31.47	31.65	931,037
10 Jan 23	31.58000 +0.93	31.60	30.40	30.40	675,073
09 Jan 23	30.65000 +0.15	31.47	30.13	30.85	1,838,513
06 Jan 23	30.50000 -1.51	31.07	28.17	30.39	2,531,412
05 Jan 23	32.01000 -1.47	33.15	31.62	33.15	901,631
04 Jan 23	33.48000 +0.63	34.32	32.44	33.28	853,563
03 Jan 23	32.85000 -0.71	34.64	32.82	34.11	939,941
30 Dec 22	33.56000 -0.30	33.71	32.39	33.02	792,888
29 Dec 22	33.86000 +1.10	34.39	33.11	33.15	727,922
28 Dec 22	32.76000 -0.74	33.63	32.57	33.42	778,642
27 Dec 22	33.50000 -0.69	33.90	33.03	33.83	823,753
23 Dec 22	34.19000 -0.76	35.07	33.94	34.87	738,364
22 Dec 22	34.95000 -0.69	35.27	34.13	35.14	839,199
21 Dec 22	35.64000 +0.69	36.12	34.95	35.00	1,076,551
20 Dec 22	34.95000 +1.20	35.60	33.08	33.43	1,509,746
19 Dec 22	33.75000 -1.34	35.19	33.60	35.00	1,235,848
16 Dec 22	35.09000 +0.30	35.23	34.03	34.54	1,891,612
15 Dec 22	34.79000 -1.54	36.39	34.74	35.61	1,682,132
14 Dec 22	36.33000 -0.39	36.96	35.75	36.61	1,014,862
13 Dec 22	36.72000 +1.64	37.99	35.87	37.28	1,690,231
12 Dec 22	35.08000 -0.55	35.34	34.10	35.26	1,031,173
09 Dec 22	35.63000 -0.12	36.24	35.41	35.72	1,330,306
08 Dec 22	35.75000 +0.99	35.82	34.05	34.73	1,112,306
07 Dec 22	34.76000 +0.97	35.38	33.70	33.82	1,581,716
06 Dec 22	33.79000 -1.59	35.50	33.53	35.23	1,939,112
05 Dec 22	35.38000 -0.09	36.28	34.70	35.40	2,590,771
02 Dec 22	35.47000 +0.69	35.56	33.52	33.97	1,249,732
01 Dec 22	34.78000 +0.79	35.31	33.64	34.00	2,134,324
30 Nov 22	33.99000 +1.84	34.14	31.95	32.24	4,827,102
29 Nov 22	32.15000 +0.44	33.52	31.67	31.89	1,928,116
28 Nov 22	31.71000 +0.06	32.03	30.70	31.18	1,146,101
25 Nov 22	31.65000 -0.74	32.24	31.14	32.00	528,632
23 Nov 22	32.39000 +0.92	32.80	31.68	32.00	1,561,565
22 Nov 22	31.47000 +0.31	31.52	30.07	31.07	916,643
21 Nov 22	31.16000 -0.54	32.16	30.61	31.53	1,255,028
18 Nov 22	31.70000 +0.09	32.41	30.25	32.40	1,402,891
17 Nov 22	31.61000 -0.60	31.77	29.71	31.48	2,157,092
16 Nov 22	32.21000 -0.57	33.02	31.67	32.53	1,785,151
15 Nov 22	32.78000 +1.83	33.30	30.79	31.88	3,636,122
14 Nov 22	30.95000 -3.99	34.00	30.86	33.96	5,649,063
11 Nov 22	34.94000 +8.61	35.43	28.50	30.82	17,317,424
10 Nov 22	26.33000 +2.33	27.05	25.44	25.71	6,207,945
09 Nov 22	24.00000 -0.75	24.73	23.68	24.35	2,626,651
08 Nov 22	24.75000 +0.44	25.47	22.91	24.28	2,934,779
14 Oct 22	24.31000 -1.42	26.30	24.15	26.15	2,295,840
13 Oct 22	25.73000 -1.14	26.36	24.40	25.58	3,548,782
12 Oct 22	26.87000 -2.46	29.16	25.00	28.90	4,389,761
11 Oct 22	29.33000 +0.15	29.91	27.76	28.91	1,556,364
10 Oct 22	29.18000 -0.49	29.88	28.46	29.88	1,402,916
07 Oct 22	29.67000 -1.27	30.49	29.51	30.27	1,154,520
06 Oct 22	30.94000 -0.77	32.12	30.67	31.92	1,040,602
05 Oct 22	31.71000 -0.29	31.94	30.40	31.02	1,087,387
04 Oct 22	32.00000 +1.54	32.28	30.90	31.00	1,337,670
03 Oct 22	30.46000 +0.24	30.71	29.02	30.40	1,536,238
30 Sep 22	30.22000 -1.78	31.86	30.00	30.93	1,979,189
29 Sep 22	32.00000 -0.35	32.23	31.03	31.92	1,511,228
28 Sep 22	32.35000 +2.16	32.71	30.26	30.42	1,593,925
27 Sep 22	30.19000 -0.54	32.11	30.06	31.43	1,208,690
26 Sep 22	30.73000 +0.21	31.96	29.98	30.35	1,979,358
23 Sep 22	30.52000 +0.51	30.78	29.60	29.68	2,184,061
22 Sep 22	30.01000 -1.02	31.26	29.41	30.92	1,402,182
21 Sep 22	31.03000 +0.62	32.10	30.26	30.70	1,692,404
20 Sep 22	30.41000 -0.75	30.92	30.01	30.80	1,908,246
19 Sep 22	31.16000 -0.29	31.36	30.40	31.04	1,310,552
16 Sep 22	31.45000 -1.20	32.12	31.18	32.11	3,221,802
15 Sep 22	32.65000 -0.49	33.84	32.33	32.81	1,419,621
14 Sep 22	33.14000 +0.07	33.18	32.51	33.13	1,062,472
13 Sep 22	33.07000 -1.05	33.44	32.24	32.48	1,168,954
12 Sep 22	34.12000 +0.22	34.63	33.72	34.03	1,699,128
09 Sep 22	33.90000 +0.01	34.64	33.89	34.40	1,376,201
08 Sep 22	33.89000 +0.94	33.97	32.51	32.55	1,083,398
07 Sep 22	32.95000 +0.77	33.04	31.50	31.79	981,032
06 Sep 22	32.18000 -0.50	33.60	32.08	33.06	1,208,852
02 Sep 22	32.68000 -0.01	33.53	32.53	33.48	1,047,020
01 Sep 22	32.69000 -0.50	32.86	31.14	32.19	2,282,272
31 Aug 22	33.19000 +0.60	33.60	32.43	32.98	1,268,864
30 Aug 22	32.59000 +0.23	33.34	31.91	32.97	1,679,193
29 Aug 22	32.36000 -0.29	33.26	32.19	32.21	1,162,687
26 Aug 22	32.65000 -1.68	34.35	32.60	34.04	1,171,109
25 Aug 22	34.33000 +0.47	34.78	33.91	34.50	793,949
24 Aug 22	33.86000 +0.86	34.85	33.01	33.09	1,372,940
23 Aug 22	33.00000 +0.30	33.54	32.34	32.77	1,223,743
22 Aug 22	32.70000 -0.31	32.98	32.22	32.53	2,305,763
19 Aug 22	33.01000 -1.24	34.19	32.61	33.90	1,891,801
18 Aug 22	34.25000 -0.68	34.94	33.77	34.94	1,361,484
17 Aug 22	34.93000 -2.28	36.71	34.72	36.40	2,319,696
16 Aug 22	37.21000 +0.25	37.74	36.29	37.09	1,697,797
15 Aug 22	36.96000 -1.02	37.78	36.16	37.45	2,055,306
12 Aug 22	37.98000 -0.71	38.77	37.86	38.68	1,441,126
11 Aug 22	38.69000 -1.25	41.80	38.61	40.00	2,710,354
10 Aug 22	39.94000 +3.45	39.94	37.03	37.63	2,893,605
09 Aug 22	36.49000 -4.12	39.88	35.70	39.88	2,886,113
08 Aug 22	40.61000 +3.30	43.10	36.61	37.12	4,451,894
05 Aug 22	37.31000 -3.00	38.20	33.73	34.65	6,202,166
04 Aug 22	40.31000 -1.68	43.09	40.16	42.50	3,864,463
03 Aug 22	41.99000 -1.85	44.76	41.89	44.57	2,443,562
02 Aug 22	43.84000 +1.04	44.37	42.52	42.53	1,214,181
01 Aug 22	42.80000 +0.48	43.69	41.49	42.00	1,458,395
29 Jul 22	42.32000 +0.70	42.64	40.96	41.55	1,654,084
28 Jul 22	41.62000 +0.20	42.43	37.61	41.84	2,094,860
27 Jul 22	41.42000 +0.98	41.85	40.51	41.26	1,035,689
26 Jul 22	40.44000 -1.11	41.42	39.85	41.29	940,837
25 Jul 22	41.55000 -1.00	42.65	41.17	42.56	933,151
22 Jul 22	42.55000 -3.62	46.20	41.90	46.05	1,679,275
21 Jul 22	46.17000 +0.44	47.46	44.92	45.00	1,701,660
20 Jul 22	45.73000 +2.99	46.01	42.82	43.84	2,279,805
19 Jul 22	42.74000 -1.03	44.42	41.11	44.00	2,623,623
18 Jul 22	43.77000 +0.65	45.55	43.47	44.01	1,932,375
15 Jul 22	43.12000 +2.90	43.27	39.61	40.60	1,872,495
14 Jul 22	40.22000 -0.98	41.36	39.09	40.84	1,264,874
13 Jul 22	41.20000 -0.36	42.40	39.42	40.10	1,272,908
12 Jul 22	41.56000 +0.70	42.72	40.54	41.31	1,126,475
11 Jul 22	40.86000 -1.42	41.83	39.82	41.49	1,589,249
08 Jul 22	42.28000 +0.66	42.85	40.46	40.69	1,421,963
07 Jul 22	41.62000 +3.20	41.79	38.33	38.33	1,878,897
06 Jul 22	38.42000 -0.08	39.81	37.56	38.58	1,424,328
05 Jul 22	38.50000 +1.78	38.58	36.09	36.61	997,021
01 Jul 22	36.72000 +1.90	36.75	34.34	34.83	923,199
30 Jun 22	34.82000 -2.71	37.47	34.61	36.88	2,486,732
29 Jun 22	37.53000 -0.45	37.96	36.32	37.96	1,616,014
28 Jun 22	37.98000 -2.44	40.81	37.77	40.77	1,771,868
27 Jun 22	40.42000 -1.08	42.12	39.65	41.53	1,992,527
24 Jun 22	41.50000 +2.55	42.03	39.32	39.52	8,849,451
23 Jun 22	38.95000 +2.92	39.48	36.39	36.39	1,893,135
22 Jun 22	36.03000 +1.01	36.95	34.01	34.27	2,326,711
21 Jun 22	35.02000 +1.16	35.99	34.60	35.01	1,522,300
17 Jun 22	33.86000 +1.49	34.93	32.60	33.03	2,649,969
16 Jun 22	32.37000 -2.38	34.21	31.28	33.00	2,838,525
15 Jun 22	34.75000 +1.35	34.98	32.95	33.64	1,871,147
14 Jun 22	33.40000 +0.38	34.34	32.56	33.39	1,292,214
13 Jun 22	33.02000 -0.88	33.53	31.70	32.18	1,636,508
10 Jun 22	33.90000 -1.06	34.82	32.72	34.66	1,859,816
09 Jun 22	34.96000 -1.41	36.72	34.74	36.16	1,539,274
08 Jun 22	36.37000 -0.55	37.99	36.13	36.76	1,525,770
07 Jun 22	36.92000 +0.32	37.68	35.88	36.20	1,032,418
06 Jun 22	36.60000 -1.40	38.35	35.94	37.85	1,886,375
03 Jun 22	38.00000 +0.00	38.47	35.72	36.68	1,723,286
02 Jun 22	38.00000 +2.47	39.28	35.77	36.00	1,763,613
01 Jun 22	35.53000 +0.54	35.85	33.96	35.10	1,603,146
31 May 22	34.99000 -0.40	36.60	34.43	35.38	2,829,303
27 May 22	35.39000 +1.47	35.39	33.31	34.50	1,895,315
26 May 22	33.92000 -0.56	35.46	33.57	34.12	1,828,332
25 May 22	34.48000 +2.59	35.03	32.20	32.63	3,161,493
24 May 22	31.89000 -1.40	32.69	31.34	32.67	3,610,327
23 May 22	33.29000 +1.73	33.87	30.75	31.27	2,712,205
20 May 22	31.56000 -0.96	32.72	29.94	32.60	2,866,485
19 May 22	32.52000 +2.21	34.89	30.01	30.01	5,534,572
18 May 22	30.31000 -3.46	31.84	28.55	29.27	14,975,173
17 May 22	33.77000 +0.78	35.14	31.44	33.78	8,324,151
16 May 22	32.99000 +1.17	33.82	30.88	31.50	3,604,914
13 May 22	31.82000 +1.97	33.92	30.66	30.66	2,889,835
12 May 22	29.85000 +1.39	32.19	27.06	27.62	3,482,470
11 May 22	28.46000 -2.79	31.42	27.10	31.19	4,063,657
10 May 22	31.25000 -0.59	33.13	28.75	32.76	3,003,430
09 May 22	31.84000 -2.81	34.00	29.80	33.73	3,887,130
06 May 22	34.65000 -4.04	38.68	34.60	38.54	2,111,549
05 May 22	38.69000 -1.97	39.94	37.35	39.94	1,010,604
04 May 22	40.66000 +1.44	41.28	37.34	39.41	1,597,746
03 May 22	39.22000 -2.17	42.12	37.98	41.39	2,008,331
02 May 22	41.39000 +1.52	41.62	39.22	39.65	1,092,011
29 Apr 22	39.87000 -2.67	43.73	39.31	42.74	1,853,290
28 Apr 22	42.54000 -0.76	43.15	38.53	42.16	2,812,828
27 Apr 22	43.30000 -1.27	45.38	42.38	44.52	1,072,875
26 Apr 22	44.57000 -2.09	47.24	44.52	46.48	839,615
25 Apr 22	46.66000 +2.04	47.05	43.80	44.00	1,369,049
22 Apr 22	44.62000 -3.37	48.08	44.42	47.51	1,355,485
21 Apr 22	47.99000 -2.00	50.69	47.46	50.05	858,306
20 Apr 22	49.99000 -1.08	51.22	49.82	51.14	815,508
19 Apr 22	51.07000 +3.10	52.08	47.23	47.51	1,188,619
18 Apr 22	47.97000 -2.34	49.95	47.55	49.80	969,356
14 Apr 22	50.31000 -0.17	50.78	49.25	50.10	764,459
13 Apr 22	50.48000 +1.75	50.85	47.79	48.84	1,163,503
12 Apr 22	48.73000 -0.10	52.64	48.44	49.48	1,072,939
11 Apr 22	48.83000 +0.02	49.22	46.94	48.11	1,061,899
08 Apr 22	48.81000 -2.16	50.66	48.74	50.01	1,254,938
07 Apr 22	50.97000 -0.52	52.58	48.72	52.36	831,019
06 Apr 22	51.49000 -1.74	52.28	49.90	51.75	1,434,413
05 Apr 22	53.23000 -0.77	54.69	52.54	54.00	986,172
04 Apr 22	54.00000 +1.21	54.39	51.58	52.83	945,695
01 Apr 22	52.79000 +0.70	54.69	52.48	52.48	1,437,145
31 Mar 22	52.09000 +0.28	53.24	51.73	52.31	1,125,616
30 Mar 22	51.81000 -0.76	53.59	50.31	52.19	2,132,554
29 Mar 22	52.57000 +3.57	52.97	49.09	49.41	1,411,033
28 Mar 22	49.00000 +0.68	49.99	47.62	48.37	1,106,425
25 Mar 22	48.32000 -1.75	50.18	48.08	50.18	705,982
24 Mar 22	50.07000 -0.40	51.11	48.46	50.63	1,207,926
23 Mar 22	50.47000 +0.77	51.95	48.24	48.24	1,991,517
22 Mar 22	49.70000 +1.70	50.89	48.06	48.59	1,792,943
21 Mar 22	48.00000 -4.37	51.74	47.47	51.23	2,552,940
18 Mar 22	52.37000 +2.50	53.03	49.09	49.20	5,725,344
17 Mar 22	49.87000 +3.26	52.58	45.89	46.37	3,681,652
16 Mar 22	46.61000 +3.38	47.56	44.00	44.40	4,440,026
15 Mar 22	43.23000 +2.38	45.13	41.82	41.82	2,501,909
14 Mar 22	40.85000 -5.56	46.48	40.05	46.45	4,168,913
11 Mar 22	46.41000 -3.54	50.98	46.08	50.60	2,248,985
10 Mar 22	49.95000 -4.62	54.80	49.94	53.46	2,027,347
09 Mar 22	54.57000 +2.35	56.23	52.85	53.00	1,446,114
08 Mar 22	52.22000 -0.07	54.22	48.60	51.02	3,112,514
07 Mar 22	52.29000 +3.79	54.97	46.67	48.88	4,298,672
04 Mar 22	48.50000 -8.27	57.28	48.13	56.51	4,305,982
03 Mar 22	56.77000 -3.90	61.97	56.75	61.62	1,253,181
02 Mar 22	60.67000 +2.55	61.17	56.51	59.27	1,702,421
01 Mar 22	58.12000 -3.23	61.54	57.75	61.11	1,817,012
28 Feb 22	61.35000 +2.28	62.52	58.41	59.00	2,960,909
25 Feb 22	59.07000 +1.65	59.81	55.56	57.00	1,752,815
24 Feb 22	57.42000 +1.96	57.64	52.23	52.85	2,782,136
23 Feb 22	55.46000 -0.53	56.98	55.05	56.25	1,381,851
22 Feb 22	55.99000 -1.01	58.41	54.42	55.25	1,548,654
18 Feb 22	57.00000 -0.38	59.00	56.46	57.41	1,857,803
17 Feb 22	57.38000 -0.06	59.73	56.40	57.32	1,891,967
16 Feb 22	57.44000 +0.50	58.50	55.00	56.47	2,211,503
15 Feb 22	56.94000 +0.21	58.30	53.95	58.01	2,816,539
14 Feb 22	56.73000 +0.37	58.99	54.49	56.00	1,651,931
11 Feb 22	56.36000 -3.96	60.25	55.44	59.72	3,770,852
10 Feb 22	60.32000 -1.46	64.95	59.92	61.07	5,568,727
09 Feb 22	61.78000 +11.97	64.37	55.79	56.29	13,104,241
08 Feb 22	49.81000 +1.28	50.01	47.10	47.11	3,107,876
07 Feb 22	48.53000 +2.78	49.67	46.50	46.96	1,817,599
04 Feb 22	45.75000 +0.05	47.00	44.65	45.89	1,010,905
03 Feb 22	45.70000 -0.87	46.96	44.84	45.18	800,899
02 Feb 22	46.57000 -2.59	49.15	44.73	49.15	1,939,329
01 Feb 22	49.16000 +3.59	49.23	44.57	46.00	2,082,262
31 Jan 22	45.57000 +3.84	45.62	41.15	41.15	2,023,567
28 Jan 22	41.73000 +1.17	43.20	40.08	40.87	1,180,897
27 Jan 22	40.56000 -1.91	43.45	39.92	43.41	1,740,568
26 Jan 22	42.47000 -0.16	45.16	41.75	44.13	1,532,204
25 Jan 22	42.63000 -1.97	44.75	42.02	43.74	1,019,753
24 Jan 22	44.60000 +1.20	44.73	41.13	41.50	2,869,569
21 Jan 22	43.40000 -1.01	44.00	40.49	43.84	3,149,880
20 Jan 22	44.41000 +1.09	47.21	43.71	43.71	1,684,577
19 Jan 22	43.32000 +0.49	45.77	42.83	42.83	1,619,234
18 Jan 22	42.83000 -3.20	46.28	42.72	45.78	1,467,123
14 Jan 22	46.03000 -1.47	48.27	44.15	47.78	1,410,035
13 Jan 22	47.50000 -2.60	51.38	47.30	49.96	1,108,758
12 Jan 22	50.10000 +2.56	50.93	48.60	48.64	2,010,401
11 Jan 22	47.54000 -0.34	49.62	47.28	47.81	812,756
10 Jan 22	47.88000 +0.24	48.10	44.38	46.37	1,857,849
07 Jan 22	47.64000 +0.73	48.45	46.60	46.93	1,126,044
06 Jan 22	46.91000 -2.22	49.82	44.54	48.80	2,849,254
05 Jan 22	49.13000 -2.21	51.30	49.03	50.65	2,766,520
04 Jan 22	51.34000 -0.22	52.59	48.85	51.17	1,964,873
03 Jan 22	51.56000 +1.43	51.98	48.68	50.66	1,684,720
31 Dec 21	50.13000 -0.99	51.53	50.11	51.01	1,030,043
30 Dec 21	51.12000 +0.49	52.89	50.08	50.63	1,342,671
29 Dec 21	50.63000 +0.02	51.78	49.19	50.60	1,761,393
28 Dec 21	50.61000 -1.76	52.54	49.57	52.44	1,685,433
27 Dec 21	52.37000 +0.83	52.87	50.89	51.17	1,550,454
23 Dec 21	51.54000 +2.85	52.33	48.51	49.22	2,250,005
22 Dec 21	48.69000 -0.07	50.19	47.30	49.00	2,619,243
21 Dec 21	48.76000 +0.37	50.02	47.77	48.61	4,251,923
20 Dec 21	48.39000 -1.69	50.19	46.35	49.97	2,927,303
17 Dec 21	50.08000 +0.76	50.62	47.50	48.91	3,437,486
16 Dec 21	49.32000 -6.39	53.75	48.85	53.60	6,671,855
15 Dec 21	55.71000 +2.53	55.82	52.10	52.81	1,817,440
14 Dec 21	53.18000 -2.50	54.19	49.23	51.15	3,058,321
13 Dec 21	55.68000 +1.74	56.19	53.16	53.70	1,654,559
10 Dec 21	53.94000 -3.54	59.70	53.76	58.30	2,925,125
09 Dec 21	57.48000 -4.54	62.50	57.13	61.17	1,770,276
08 Dec 21	62.02000 +0.11	62.77	57.81	61.68	1,707,095
07 Dec 21	61.91000 +4.35	63.00	59.13	60.00	2,377,528
06 Dec 21	57.56000 -2.30	59.48	55.55	58.71	2,790,304
03 Dec 21	59.86000 -7.65	66.27	56.57	66.27	4,792,244
02 Dec 21	67.51000 +2.75	68.01	63.50	64.76	2,176,334
01 Dec 21	64.76000 -2.89	68.94	63.50	68.01	2,808,687
30 Nov 21	67.65000 +0.98	68.02	64.27	66.04	3,286,167
29 Nov 21	66.67000 +5.54	67.90	62.00	62.11	3,727,763
26 Nov 21	61.13000 +1.78	61.13	58.69	59.98	1,375,742
24 Nov 21	59.35000 +2.25	60.07	54.29	56.27	2,199,593
23 Nov 21	57.10000 -1.96	58.96	55.80	58.80	4,659,173
22 Nov 21	59.06000 -2.15	61.42	58.31	61.12	2,953,114
19 Nov 21	61.21000 -4.26	65.00	60.86	65.00	2,754,332
18 Nov 21	65.47000 -4.05	69.04	64.25	68.68	1,841,643
17 Nov 21	69.52000 +1.72	70.51	67.64	68.45	2,783,689
16 Nov 21	67.80000 -2.97	71.99	66.34	69.75	4,438,037
15 Nov 21	70.77000 -2.71	72.60	68.68	70.04	3,762,984
12 Nov 21	73.48000 -3.21	76.87	71.85	75.59	19,510,196
11 Nov 21	76.69000 +4.68	76.88	68.80	71.47	3,122,781
10 Nov 21	72.01000 -4.50	72.20	64.10	64.67	5,571,612
09 Nov 21	76.51000 +5.46	76.56	69.79	72.00	2,611,217
08 Nov 21	71.05000 +3.20	71.22	66.60	67.51	1,514,325
05 Nov 21	67.85000 -4.82	72.11	65.88	72.10	1,855,255
04 Nov 21	72.67000 -0.77	74.10	70.71	74.00	827,599
03 Nov 21	73.44000 +0.67	74.83	71.08	72.00	1,242,039
02 Nov 21	72.77000 -0.96	74.00	69.71	74.00	1,390,897
01 Nov 21	73.73000 +4.25	74.39	68.96	69.00	1,849,218
29 Oct 21	69.48000 +0.27	71.49	68.14	69.55	2,329,900
28 Oct 21	69.21000 +2.11	70.14	65.68	67.30	2,075,460
27 Oct 21	67.10000 +0.63	68.76	64.51	66.38	2,110,372
26 Oct 21	66.47000 +1.45	67.49	63.40	66.25	2,526,408
25 Oct 21	65.02000 +0.27	66.00	63.17	65.47	1,980,009
22 Oct 21	64.75000 -3.12	67.84	63.89	67.34	2,494,936
21 Oct 21	67.87000 -4.81	75.86	67.34	73.29	2,772,183
20 Oct 21	72.68000 +1.18	74.38	69.11	71.34	1,928,801
19 Oct 21	71.50000 +0.93	73.88	69.70	72.00	1,586,784
18 Oct 21	70.57000 +0.69	72.56	68.89	70.00	2,391,588
15 Oct 21	69.88000 -5.75	76.03	69.35	76.00	2,456,145
14 Oct 21	75.63000 -2.22	80.62	73.52	79.01	1,818,849
13 Oct 21	77.85000 +2.60	78.38	73.75	75.89	1,609,791
12 Oct 21	75.25000 +4.87	76.10	69.51	71.17	2,750,892
11 Oct 21	70.38000 -6.12	76.23	70.28	74.84	2,229,274
08 Oct 21	76.50000 -3.72	81.30	74.28	80.50	3,507,081
07 Oct 21	80.22000 -5.93	91.25	79.68	87.00	3,749,152
06 Oct 21	86.15000 +8.00	86.53	75.99	76.38	3,119,244
05 Oct 21	78.15000 +3.14	78.18	74.80	75.35	1,277,365
04 Oct 21	75.01000 -4.38	78.49	74.02	78.00	1,399,147
01 Oct 21	79.39000 -1.31	82.83	77.40	81.00	1,803,510
30 Sep 21	80.70000 -1.32	84.23	80.61	82.31	1,276,459
29 Sep 21	82.02000 +1.61	85.45	81.47	81.47	2,100,317
28 Sep 21	80.41000 -7.15	87.00	79.50	85.14	2,189,340
27 Sep 21	87.56000 +1.47	89.30	83.71	86.09	1,517,331
24 Sep 21	86.09000 -2.00	88.98	85.00	87.00	1,126,501
23 Sep 21	88.09000 +3.80	90.98	83.80	85.68	1,823,491
22 Sep 21	84.29000 -2.76	87.96	83.55	87.42	1,790,247
21 Sep 21	87.05000 +1.39	89.90	85.50	88.02	2,558,113
20 Sep 21	85.66000 -10.01	91.80	83.00	91.01	3,559,727
17 Sep 21	95.67000 +0.19	101.49	93.25	96.16	5,273,251
16 Sep 21	95.48000 +1.19	99.02	95.00	96.00	2,064,072
15 Sep 21	94.29000 -7.16	101.00	93.55	101.00	2,804,075
14 Sep 21	101.45000 +6.49	103.34	95.21	95.78	2,217,234
13 Sep 21	94.96000 -7.06	105.90	92.18	105.71	2,745,586
10 Sep 21	102.02000 +0.73	107.79	100.75	103.05	2,111,069
09 Sep 21	101.29000 +7.54	103.71	92.41	93.00	1,926,024
08 Sep 21	93.75000 -4.50	103.09	92.32	99.20	2,043,898
07 Sep 21	98.25000 -0.91	107.70	97.60	99.10	2,012,579
03 Sep 21	99.16000 +0.95	104.98	95.26	98.21	2,781,034
02 Sep 21	98.21000 +7.21	99.40	91.04	91.63	2,848,332
01 Sep 21	91.00000 -1.00	92.96	88.52	90.75	1,553,564
31 Aug 21	92.00000 +9.25	92.42	80.69	80.69	2,663,924
30 Aug 21	82.75000 +0.22	84.44	76.73	83.00	1,917,274
27 Aug 21	82.53000 +2.27	83.95	75.90	82.15	2,887,123
26 Aug 21	80.26000 -11.79	89.47	80.07	87.67	3,909,448
25 Aug 21	92.05000 +3.66	95.97	87.25	89.54	2,362,751
24 Aug 21	88.39000 +1.24	89.84	84.28	88.00	1,470,107
23 Aug 21	87.15000 +10.94	87.62	78.05	78.79	2,440,020
20 Aug 21	76.21000 +1.90	76.33	72.51	74.80	1,180,781
19 Aug 21	74.31000 -4.71	77.60	73.62	77.44	1,187,014
18 Aug 21	79.02000 +3.15	80.69	71.32	77.18	2,150,481
17 Aug 21	75.87000 -4.13	84.87	74.50	78.50	3,267,255
16 Aug 21	80.00000 +3.99	81.00	74.15	75.61	3,433,391
13 Aug 21	76.01000 -3.53	80.00	73.33	76.47	5,439,173
12 Aug 21	79.54000 +9.13	83.93	70.17	71.00	6,290,805
11 Aug 21	70.41000 +17.48	70.67	60.03	60.03	4,642,876
10 Aug 21	52.93000 -0.62	55.35	52.65	53.23	559,841
09 Aug 21	53.55000 +1.19	54.45	52.28	52.37	404,865
06 Aug 21	52.36000 -4.45	57.84	52.16	57.25	523,583
05 Aug 21	56.81000 +0.26	57.46	54.59	56.55	518,873
04 Aug 21	56.55000 +2.39	56.76	52.74	54.17	588,745
03 Aug 21	54.16000 -4.84	59.99	53.51	59.00	666,604
02 Aug 21	59.00000 -2.90	63.94	58.81	62.45	613,512
30 Jul 21	61.90000 +2.04	63.35	58.00	59.03	1,022,043
29 Jul 21	59.86000 +1.89	61.00	57.64	57.81	580,390
28 Jul 21	57.97000 -1.46	61.04	56.14	60.26	856,323
27 Jul 21	59.43000 -7.07	66.94	56.13	66.50	1,878,313
26 Jul 21	66.50000 +5.53	68.71	61.68	61.68	1,603,446
23 Jul 21	60.97000 +1.06	62.83	59.21	60.06	1,037,746
22 Jul 21	59.91000 +4.22	62.73	56.81	56.98	1,315,203
21 Jul 21	55.69000 +1.02	56.30	53.95	54.65	414,285
20 Jul 21	54.67000 -2.03	56.80	53.65	56.70	553,402
19 Jul 21	56.70000 +2.35	58.25	52.21	52.97	966,590
16 Jul 21	54.35000 +1.44	54.40	50.80	53.49	633,402
15 Jul 21	52.91000 +3.15	53.42	49.11	49.49	1,091,656
14 Jul 21	49.76000 -0.48	50.49	48.30	49.58	940,828
13 Jul 21	50.24000 -0.84	51.02	49.81	51.00	465,804
12 Jul 21	51.08000 -1.66	53.50	49.40	52.29	816,629
09 Jul 21	52.74000 +4.42	53.99	48.62	48.62	1,175,098
08 Jul 21	48.32000 -0.84	48.99	46.86	47.33	723,583
07 Jul 21	49.16000 +2.34	49.62	47.10	47.19	900,110
06 Jul 21	46.82000 -3.06	50.01	44.80	49.88	1,135,646
02 Jul 21	49.88000 -2.92	53.10	48.50	52.81	1,202,702
01 Jul 21	52.80000 -5.40	61.09	52.58	57.65	1,872,613
30 Jun 21	58.20000 +3.01	59.66	54.96	54.96	3,630,747
29 Jun 21	55.19000 -3.16	65.42	54.15	59.80	4,220,526
28 Jun 21	58.35000 +2.37	59.69	54.16	56.99	2,776,703
25 Jun 21	55.98000 +2.98	55.98	48.10	50.00	5,004,152
24 Jun 21	53.00000 +0.00	53.89	41.17	41.17	17,305,870

Doximity Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	33.35000 +1.90	34.10	31.82	31.96	4,355,830
19 Oct 26	31.45000 +0.48	31.57	30.59	30.80	2,026,161
16 Oct 26	30.97000 -0.53	32.11	30.59	31.97	3,582,646
15 Oct 26	31.50000 +1.58	31.54	29.62	29.75	3,132,258
14 Oct 26	29.92000 -0.63	31.13	29.67	31.13	2,518,647
13 Oct 26	30.55000 -0.03	31.21	30.35	30.68	2,527,337
12 Oct 26	30.58000 +0.08	30.92	30.20	30.64	3,389,606
09 Oct 26	30.50000 +1.12	30.50	29.17	29.45	4,939,268
08 Oct 26	29.38000 +1.69	29.49	27.72	27.72	5,195,077
07 Oct 26	27.69000 -0.10	28.28	27.52	27.62	2,389,047
06 Oct 26	27.79000 -0.79	29.20	27.71	29.06	2,309,648
05 Oct 26	28.58000 +0.65	28.90	28.01	28.01	3,127,185
02 Oct 26	27.93000 -0.57	29.20	27.80	28.93	2,671,344
01 Oct 26	28.50000 +0.16	28.95	28.07	28.91	3,340,564
30 Sep 26	28.34000 +1.82	28.63	26.68	26.71	4,933,850
29 Sep 26	26.52000 +0.32	27.01	25.83	26.33	3,242,562
28 Sep 26	26.20000 -0.15	26.71	25.33	26.04	2,931,811
25 Sep 26	26.35000 +0.31	26.62	25.72	25.93	2,006,159
24 Sep 26	26.04000 -0.53	26.96	26.03	26.47	2,470,581
23 Sep 26	26.57000 +0.06	27.00	26.34	26.64	2,474,532
22 Sep 26	26.51000 -0.33	27.48	26.23	27.27	2,407,518
21 Sep 26	26.84000 +0.73	26.86	26.30	26.50	2,410,513
18 Sep 26	26.11000 -0.46	26.86	25.95	26.55	6,892,660
17 Sep 26	26.57000 +0.63	26.60	25.56	26.02	2,158,746
16 Sep 26	25.94000 +0.13	26.42	25.53	25.56	2,194,210
15 Sep 26	25.81000 -0.58	26.83	25.57	26.02	2,522,146
14 Sep 26	26.39000 +0.81	26.72	25.81	26.37	2,380,533
11 Sep 26	25.58000 +0.87	25.73	24.70	24.70	2,675,736
10 Sep 26	24.71000 +0.52	25.03	24.07	24.10	2,936,624
09 Sep 26	24.19000 -0.23	24.57	23.95	24.36	2,614,939
08 Sep 26	24.42000 -1.93	25.67	24.36	25.64	3,181,823
04 Sep 26	26.35000 -0.75	27.03	26.31	26.77	1,984,710
03 Sep 26	27.10000 +0.78	27.32	26.50	26.70	2,524,426
02 Sep 26	26.32000 -0.03	27.00	26.20	26.26	1,977,643
01 Sep 26	26.35000 -0.36	27.03	26.21	26.33	2,029,435
31 Aug 26	26.71000 -0.02	26.85	25.84	25.84	2,194,286
28 Aug 26	26.73000 +1.14	26.87	25.33	25.61	3,288,957
27 Aug 26	25.59000 +0.85	25.81	24.89	25.13	2,468,156
26 Aug 26	24.74000 +0.00	25.19	24.48	24.50	1,887,157
25 Aug 26	24.74000 -0.56	25.35	24.60	24.95	1,723,398
24 Aug 26	25.30000 -0.03	26.08	25.10	25.34	2,627,916
21 Aug 26	25.33000 -0.61	25.87	25.12	25.84	2,676,850
20 Aug 26	25.94000 +0.19	26.46	25.18	25.63	2,536,207
19 Aug 26	25.75000 +0.81	25.92	24.81	24.95	4,900,014
18 Aug 26	24.94000 +0.42	25.28	24.75	24.94	2,962,265
17 Aug 26	24.52000 -0.28	24.64	23.95	24.41	3,390,738
14 Aug 26	24.80000 -1.79	26.70	24.80	26.61	4,047,977
13 Aug 26	26.59000 +1.60	26.59	24.84	24.91	4,960,425
12 Aug 26	24.99000 -1.12	26.24	24.70	25.61	4,184,328
11 Aug 26	26.11000 +0.48	26.94	25.25	25.57	5,723,919
10 Aug 26	25.63000 -1.77	26.61	24.36	26.31	9,842,488
07 Aug 26	27.40000 +6.74	40.00	27.16	38.87	64,958,328
06 Aug 26	20.66000 -0.97	22.43	19.88	21.21	16,271,585
05 Aug 26	21.63000 -0.26	21.99	21.37	21.91	2,457,812
04 Aug 26	21.89000 +0.23	22.03	21.41	21.46	2,568,949
03 Aug 26	21.66000 +0.75	21.99	21.27	21.32	2,908,605
31 Jul 26	20.91000 -0.33	21.36	20.71	20.95	2,726,163
30 Jul 26	21.24000 -0.39	21.27	20.34	21.21	3,746,218
29 Jul 26	21.63000 +0.19	21.89	21.11	21.16	3,136,161
28 Jul 26	21.44000 +0.45	21.60	20.78	21.31	4,201,811
27 Jul 26	20.99000 +0.57	21.35	20.62	20.66	4,555,835
24 Jul 26	20.42000 -0.03	21.02	20.34	20.88	2,181,147
23 Jul 26	20.45000 -0.04	20.65	20.07	20.59	2,107,814
22 Jul 26	20.49000 -0.62	21.38	20.26	21.23	2,658,727
21 Jul 26	21.11000 -0.62	21.75	20.94	21.33	3,479,421
20 Jul 26	21.73000 +0.21	21.90	20.90	21.00	3,634,146
17 Jul 26	21.52000 -0.69	22.30	21.50	21.96	2,253,162
16 Jul 26	22.21000 -0.05	22.63	22.08	22.50	1,940,173
15 Jul 26	22.26000 +0.46	22.79	22.02	22.02	2,279,087
14 Jul 26	21.80000 -0.49	22.01	21.01	21.54	3,315,422
13 Jul 26	22.29000 +0.52	22.53	21.90	22.03	2,077,141
10 Jul 26	21.77000 -0.24	22.69	21.58	22.50	1,489,359
09 Jul 26	22.01000 +0.32	22.06	21.07	21.26	1,967,660
08 Jul 26	21.69000 -1.05	22.45	21.58	22.29	2,645,899
07 Jul 26	22.74000 -0.12	23.57	22.60	23.37	2,952,914
06 Jul 26	22.86000 +1.00	23.05	21.65	21.65	3,657,993
02 Jul 26	21.86000 +0.27	22.30	21.59	21.74	3,554,185
01 Jul 26	21.59000 +0.85	22.26	20.98	21.30	3,544,545
30 Jun 26	20.74000 +0.15	20.93	20.26	20.39	3,597,706
29 Jun 26	20.59000 -0.29	20.80	20.16	20.54	5,530,175
26 Jun 26	20.88000 +1.03	20.91	19.85	20.02	9,728,732
25 Jun 26	19.85000 -0.98	20.75	19.75	20.61	3,492,467
24 Jun 26	20.83000 +0.35	21.02	20.38	20.54	3,364,034
23 Jun 26	20.48000 +0.41	20.93	20.09	20.09	2,878,263
22 Jun 26	20.07000 -0.39	20.67	19.99	20.14	2,969,140
18 Jun 26	20.46000 +0.01	20.76	19.78	20.39	4,455,399
17 Jun 26	20.45000 -0.44	21.07	20.29	20.63	2,383,503
16 Jun 26	20.89000 +0.21	20.96	20.18	20.65	2,334,354
15 Jun 26	20.68000 +0.64	20.73	20.10	20.20	3,638,794
12 Jun 26	20.04000 +0.02	20.45	19.62	19.89	2,286,870
11 Jun 26	20.02000 -0.22	20.28	19.45	20.22	3,030,344
10 Jun 26	20.24000 -0.21	20.66	19.97	20.11	3,963,111
09 Jun 26	20.45000 +0.15	21.01	20.19	20.32	4,098,637
08 Jun 26	20.30000 -0.29	20.75	20.15	20.41	2,764,020
05 Jun 26	20.59000 -0.11	21.14	20.38	21.01	2,402,916
04 Jun 26	20.70000 -0.34	21.80	20.62	21.43	3,735,430
03 Jun 26	21.04000 -0.47	21.32	20.68	21.26	2,508,792
02 Jun 26	21.51000 -1.04	22.26	21.44	22.06	3,200,867
01 Jun 26	22.55000 +1.15	22.65	21.10	21.82	4,030,880
29 May 26	21.40000 +0.33	21.60	20.77	21.10	4,007,257
28 May 26	21.07000 +0.81	21.28	20.21	20.36	4,281,724
27 May 26	20.26000 +0.74	20.50	19.52	19.54	3,805,956
26 May 26	19.52000 -0.42	20.00	19.40	19.85	3,240,334
22 May 26	19.94000 +0.55	20.00	19.27	19.30	3,468,550
21 May 26	19.39000 -0.47	19.86	19.06	19.75	3,777,532
20 May 26	19.86000 +0.60	19.98	18.36	19.01	4,490,887
19 May 26	19.26000 -0.32	20.14	19.04	19.80	5,766,659
18 May 26	19.58000 +0.61	19.80	18.55	18.99	7,420,131
15 May 26	18.97000 +0.96	19.78	17.88	17.95	12,337,816
14 May 26	18.01000 -5.38	18.40	17.15	18.26	25,428,632
13 May 26	23.39000 -3.06	26.49	23.21	26.34	10,901,132
12 May 26	26.45000 +0.19	26.69	26.19	26.42	3,583,876
11 May 26	26.26000 +0.28	26.49	25.56	25.77	4,108,942
08 May 26	25.98000 -0.05	26.00	24.99	25.58	1,921,486
07 May 26	26.03000 +0.34	26.45	25.75	26.06	2,170,440
06 May 26	25.69000 -0.08	25.86	24.80	25.70	2,507,705
05 May 26	25.77000 +0.88	25.85	24.54	24.89	2,962,749
04 May 26	24.89000 -0.09	25.67	24.55	24.98	3,219,366
01 May 26	24.98000 +0.54	25.29	24.51	24.93	2,688,856
30 Apr 26	24.44000 +0.24	24.51	23.40	23.84	2,422,875
29 Apr 26	24.20000 -0.37	24.49	23.77	24.49	2,045,391
28 Apr 26	24.57000 -0.09	25.39	24.48	24.74	1,750,361
27 Apr 26	24.66000 +0.65	24.98	23.90	23.95	3,071,320
24 Apr 26	24.01000 +0.84	24.02	23.20	23.52	5,617,908
23 Apr 26	23.17000 -1.09	23.70	22.72	23.70	2,268,948
22 Apr 26	24.26000 +0.11	24.48	23.86	24.39	2,448,504
21 Apr 26	24.15000 -0.24	25.15	23.94	24.50	3,365,958
20 Apr 26	24.39000 -0.32	24.50	23.05	23.50	3,703,257
17 Apr 26	24.71000 +0.46	25.65	24.55	24.90	3,821,140
16 Apr 26	24.25000 +0.35	25.00	23.92	24.24	3,786,689
15 Apr 26	23.90000 +1.65	23.97	22.68	22.71	3,681,648
14 Apr 26	22.25000 -0.41	23.28	21.99	22.89	2,236,152
13 Apr 26	22.66000 +1.61	22.76	20.96	21.06	2,824,221
10 Apr 26	21.05000 -0.11	21.59	20.87	21.09	3,635,278
09 Apr 26	21.16000 -0.70	21.73	20.55	21.64	5,091,122
08 Apr 26	21.86000 -0.64	23.35	21.66	23.13	3,428,549
07 Apr 26	22.50000 -0.56	23.29	22.26	23.00	1,916,970
06 Apr 26	23.06000 +0.29	23.20	22.65	22.80	1,373,761
02 Apr 26	22.77000 -0.16	23.12	21.88	22.62	2,401,366
01 Apr 26	22.93000 -0.37	23.60	22.75	23.31	3,611,789
31 Mar 26	23.30000 -0.43	24.08	21.82	22.73	6,238,048
30 Mar 26	23.73000 +0.04	24.44	23.70	23.79	2,026,310
27 Mar 26	23.69000 -0.62	24.25	23.13	24.04	2,082,059
26 Mar 26	24.31000 +0.13	24.92	23.93	24.07	1,652,543
25 Mar 26	24.18000 -0.16	24.94	23.53	24.62	2,048,136
24 Mar 26	24.34000 -0.69	24.77	24.08	24.64	2,389,739
23 Mar 26	25.03000 +0.62	25.41	24.57	24.93	2,129,826
20 Mar 26	24.41000 -0.39	24.95	24.24	24.69	5,075,691
19 Mar 26	24.80000 +0.01	25.31	24.42	24.42	1,669,536
18 Mar 26	24.79000 -0.12	25.11	24.60	24.70	1,875,356
17 Mar 26	24.91000 +0.32	25.39	24.65	24.66	2,352,305
16 Mar 26	24.59000 +0.22	24.86	24.00	24.15	2,312,838
13 Mar 26	24.37000 +0.09	24.74	24.00	24.57	2,226,702
12 Mar 26	24.28000 -0.36	25.09	24.05	24.61	2,876,019
11 Mar 26	24.64000 -0.14	25.19	24.20	24.96	1,940,314
10 Mar 26	24.78000 -0.71	25.71	24.09	25.37	2,835,106
09 Mar 26	25.49000 +0.15	25.60	24.67	25.00	2,013,645
06 Mar 26	25.34000 -0.73	26.16	25.05	26.06	2,210,630
05 Mar 26	26.07000 -0.37	27.09	25.45	26.74	2,783,067
04 Mar 26	26.44000 -0.53	26.92	25.96	26.75	2,062,762
03 Mar 26	26.97000 +1.27	27.06	24.86	25.16	3,607,669
02 Mar 26	25.70000 +1.17	25.73	23.84	24.05	3,586,821
27 Feb 26	24.53000 -0.57	24.79	24.11	24.30	3,089,105
26 Feb 26	25.10000 +0.70	25.35	24.28	24.42	3,098,296
25 Feb 26	24.40000 +0.33	24.71	23.53	24.32	2,632,044
24 Feb 26	24.07000 +0.31	24.28	23.66	23.74	2,936,293
23 Feb 26	23.76000 -1.79	25.28	23.58	25.21	3,832,682
20 Feb 26	25.55000 +0.32	25.91	24.98	25.05	2,251,304
19 Feb 26	25.23000 -0.22	25.46	24.90	25.31	2,710,916
18 Feb 26	25.45000 +0.87	25.95	24.49	24.76	3,683,558
17 Feb 26	24.58000 -0.44	25.58	24.30	25.14	4,862,927
13 Feb 26	25.02000 +0.31	25.47	24.55	25.17	3,721,432
12 Feb 26	24.71000 -1.25	26.14	24.35	26.10	6,255,219
11 Feb 26	25.96000 -1.28	27.43	25.92	27.01	5,136,251
10 Feb 26	27.24000 -0.26	28.50	26.98	27.75	4,399,237
09 Feb 26	27.50000 -0.23	28.65	26.59	28.57	6,853,234
06 Feb 26	27.73000 -5.59	27.89	23.66	23.69	23,098,836
05 Feb 26	33.32000 -1.93	35.83	32.66	34.55	8,555,492
04 Feb 26	35.25000 +0.40	36.42	33.77	34.70	4,663,068
03 Feb 26	34.85000 -2.44	37.29	34.31	36.99	4,337,853
02 Feb 26	37.29000 -0.18	38.39	36.83	37.30	5,174,233
30 Jan 26	37.47000 -1.16	38.79	37.35	38.19	3,163,805
29 Jan 26	38.63000 -0.10	38.71	37.33	38.37	3,326,878
28 Jan 26	38.73000 -0.23	39.42	38.46	39.29	1,871,906
27 Jan 26	38.96000 -1.44	40.49	38.90	40.31	2,301,862
26 Jan 26	40.40000 -0.23	41.12	40.30	40.50	1,371,356
23 Jan 26	40.63000 -0.17	41.13	40.30	40.81	1,627,791
22 Jan 26	40.80000 +0.95	41.20	39.99	40.25	2,444,438
21 Jan 26	39.85000 -1.25	41.65	39.50	41.50	2,724,633
20 Jan 26	41.10000 -0.16	42.13	40.09	40.56	2,643,260
16 Jan 26	41.26000 +0.21	41.88	40.79	41.37	2,607,987
15 Jan 26	41.05000 +0.78	41.49	40.25	40.83	1,968,726
14 Jan 26	40.27000 -1.09	41.58	39.95	41.37	3,496,447
13 Jan 26	41.36000 -2.50	44.18	41.34	44.05	3,261,420
12 Jan 26	43.86000 +0.07	44.05	42.66	43.50	2,049,934
09 Jan 26	43.79000 +0.05	45.17	43.51	44.70	2,563,009
08 Jan 26	43.74000 -2.75	46.66	43.46	46.30	4,109,209
07 Jan 26	46.49000 +0.80	46.69	44.74	45.55	2,370,061
06 Jan 26	45.69000 +0.00	46.75	44.96	45.95	3,227,256
05 Jan 26	45.69000 +2.40	46.16	43.42	43.49	3,670,014
02 Jan 26	43.29000 -0.99	44.99	43.21	44.65	2,283,952
31 Dec 25	44.28000 -0.30	44.69	44.15	44.54	2,019,488
30 Dec 25	44.58000 +0.35	44.81	43.86	43.96	1,762,639
29 Dec 25	44.23000 +0.54	44.53	43.76	43.76	1,992,558
26 Dec 25	43.69000 -0.09	43.90	43.46	43.54	1,513,848
24 Dec 25	43.78000 +0.25	44.20	43.40	43.73	1,212,015
23 Dec 25	43.53000 -1.45	44.62	43.25	44.33	3,104,290
22 Dec 25	44.98000 +1.33	45.40	44.03	44.03	3,128,604
19 Dec 25	43.65000 +0.16	44.21	43.28	43.36	3,793,196
18 Dec 25	43.49000 -0.22	44.70	43.31	44.00	2,570,704
17 Dec 25	43.71000 -0.09	44.52	43.50	44.00	2,721,617
16 Dec 25	43.80000 -0.85	45.16	43.59	44.44	2,751,594
15 Dec 25	44.65000 +0.80	46.65	44.59	46.65	3,931,484
12 Dec 25	43.85000 -0.28	44.87	43.60	43.88	2,763,410
11 Dec 25	44.13000 -0.91	44.94	43.91	44.76	4,804,718
10 Dec 25	45.04000 -0.09	45.90	44.71	45.33	2,528,683
09 Dec 25	45.13000 -0.55	46.17	44.98	45.58	3,663,055
08 Dec 25	45.68000 -0.25	46.58	45.45	46.12	4,489,748
05 Dec 25	45.93000 -5.38	51.40	45.29	51.33	7,003,350
04 Dec 25	51.31000 -0.22	51.80	51.02	51.63	1,883,650
03 Dec 25	51.53000 +0.97	51.63	50.10	50.56	1,015,916
02 Dec 25	50.56000 -0.51	51.78	50.23	51.20	1,762,266
01 Dec 25	51.07000 -0.37	51.83	50.66	50.71	1,404,490
28 Nov 25	51.44000 +0.47	51.85	51.17	51.60	563,887
26 Nov 25	50.97000 -0.10	51.64	50.88	51.00	1,277,609
25 Nov 25	51.07000 +1.12	51.39	49.84	49.87	1,609,033
24 Nov 25	49.95000 -0.47	51.44	49.46	50.50	2,755,525
21 Nov 25	50.42000 +4.00	51.03	47.38	47.43	4,199,291
20 Nov 25	46.42000 -1.58	49.49	46.04	48.71	2,231,273
19 Nov 25	48.00000 +0.58	48.15	46.68	47.87	2,635,378
18 Nov 25	47.42000 +0.35	49.00	46.38	47.00	3,413,350
17 Nov 25	47.07000 -2.55	50.00	46.83	49.30	3,027,769
14 Nov 25	49.62000 -0.10	50.62	49.01	49.35	2,369,604
13 Nov 25	49.72000 -1.24	51.33	49.62	50.00	2,361,019
12 Nov 25	50.96000 -1.76	53.46	50.84	52.90	2,789,304
11 Nov 25	52.72000 +0.18	54.04	51.95	53.55	2,498,347
10 Nov 25	52.54000 -1.75	55.96	52.53	53.99	2,350,035
07 Nov 25	54.29000 -8.29	58.24	53.35	56.54	5,703,274
06 Nov 25	62.58000 -1.41	64.55	62.27	63.92	3,081,421
05 Nov 25	63.99000 -1.83	66.11	63.97	65.67	1,298,551
04 Nov 25	65.82000 -1.13	67.10	65.47	65.97	891,729
03 Nov 25	66.95000 +0.95	67.03	65.22	66.44	1,044,436
31 Oct 25	66.00000 +0.18	67.00	65.80	66.61	896,268
30 Oct 25	65.82000 -0.95	66.86	65.51	66.35	1,004,608
29 Oct 25	66.77000 +0.29	67.46	66.08	66.54	1,455,514
28 Oct 25	66.48000 -2.02	69.00	66.29	68.68	1,267,654
27 Oct 25	68.50000 +1.66	71.37	68.35	70.55	1,638,575
24 Oct 25	66.84000 +0.59	68.12	66.79	67.26	948,778
23 Oct 25	66.25000 -0.13	66.83	65.88	66.56	1,147,925
22 Oct 25	66.38000 -1.53	68.27	65.83	67.97	1,426,244
21 Oct 25	67.91000 -0.09	68.82	67.30	68.17	842,919
20 Oct 25	68.00000 +0.43	69.27	67.76	68.26	801,678
17 Oct 25	67.57000 +0.24	67.94	66.57	66.97	881,351
16 Oct 25	67.33000 -0.72	69.08	66.57	68.11	1,393,602
15 Oct 25	68.05000 +1.02	68.91	67.24	67.83	924,997
14 Oct 25	67.03000 -0.47	68.03	66.18	66.70	1,322,808
13 Oct 25	67.50000 +1.89	68.49	65.93	66.62	956,091
10 Oct 25	65.61000 -6.96	72.24	65.58	70.84	2,671,600
09 Oct 25	72.57000 -0.96	73.53	72.29	73.53	929,611
08 Oct 25	73.53000 +2.15	73.92	71.00	71.98	989,756
07 Oct 25	71.38000 -1.37	73.24	70.16	73.01	900,057
06 Oct 25	72.75000 -0.51	73.57	72.33	73.15	1,009,464
03 Oct 25	73.26000 +1.27	74.33	72.00	72.44	928,509
02 Oct 25	71.99000 +1.35	72.19	69.16	70.30	1,345,469
01 Oct 25	70.64000 -2.51	72.92	69.72	70.01	2,135,332
30 Sep 25	73.15000 -1.97	75.43	72.00	75.20	1,415,030
29 Sep 25	75.12000 +0.72	76.51	74.71	75.10	1,373,631
26 Sep 25	74.40000 +0.02	75.75	73.93	74.25	1,225,343
25 Sep 25	74.38000 +0.11	74.59	71.68	72.56	1,211,589
24 Sep 25	74.27000 +0.37	75.47	73.87	74.13	2,648,383
23 Sep 25	73.90000 +1.40	74.45	71.95	72.27	2,154,593
22 Sep 25	72.50000 -0.32	72.59	71.31	72.40	914,071
19 Sep 25	72.82000 -0.78	74.48	72.78	73.88	2,814,879
18 Sep 25	73.60000 +0.93	74.06	72.87	73.03	1,261,262
17 Sep 25	72.67000 +0.59	72.90	71.31	72.26	867,243
16 Sep 25	72.08000 -0.39	73.10	71.50	72.55	1,256,613
15 Sep 25	72.47000 +1.44	72.97	71.25	71.25	1,665,579
12 Sep 25	71.03000 +0.77	71.98	70.50	70.50	1,374,606
11 Sep 25	70.26000 +1.26	70.68	68.90	69.75	1,343,304
10 Sep 25	69.00000 -0.51	70.92	68.47	69.72	1,190,620
09 Sep 25	69.51000 -0.01	70.13	69.04	69.77	769,554
08 Sep 25	69.52000 +0.18	70.77	69.47	70.00	1,066,390
05 Sep 25	69.34000 +0.82	69.54	68.32	69.05	787,502
04 Sep 25	68.52000 +1.22	68.66	66.98	67.36	693,177
03 Sep 25	67.30000 +0.30	67.85	66.69	67.26	1,093,358
02 Sep 25	67.00000 -0.94	67.54	65.33	66.57	1,059,741
29 Aug 25	67.94000 -0.45	68.62	67.12	68.39	1,148,741
28 Aug 25	68.39000 +0.40	69.80	67.85	67.89	1,257,000
27 Aug 25	67.99000 +0.91	68.79	66.80	66.80	1,461,186
26 Aug 25	67.08000 +0.68	67.24	66.11	66.36	1,080,594
25 Aug 25	66.40000 -1.34	67.71	66.28	67.58	924,870
22 Aug 25	67.74000 +3.61	67.99	64.03	64.28	1,637,752
21 Aug 25	64.13000 -0.23	64.92	63.69	64.00	942,395
20 Aug 25	64.36000 +0.75	64.67	62.16	63.07	1,932,131
19 Aug 25	63.61000 -2.32	65.71	62.98	65.45	1,165,401
18 Aug 25	65.93000 +0.80	66.13	64.35	64.96	1,377,831
15 Aug 25	65.13000 +1.59	65.19	63.16	63.40	1,754,218
14 Aug 25	63.54000 -0.48	64.09	62.69	63.80	819,403
13 Aug 25	64.02000 +2.20	64.73	61.88	62.00	1,774,697
12 Aug 25	61.82000 -0.01	63.18	60.37	63.18	2,262,564
11 Aug 25	61.83000 -4.75	66.43	61.62	66.13	2,859,564
08 Aug 25	66.58000 +8.03	66.80	60.12	63.01	5,184,853
07 Aug 25	58.55000 +0.42	59.20	57.46	58.95	2,607,469
06 Aug 25	58.13000 +0.20	58.17	57.10	58.06	1,872,226
05 Aug 25	57.93000 -0.37	58.90	57.64	58.75	1,955,610
04 Aug 25	58.30000 +0.97	58.90	57.58	58.56	2,449,524
01 Aug 25	57.33000 -1.42	58.15	56.33	57.09	1,489,320
31 Jul 25	58.75000 -0.10	60.42	58.64	59.30	1,562,827
30 Jul 25	58.85000 -0.85	60.50	58.72	60.30	1,661,359
29 Jul 25	59.70000 -1.30	61.24	59.59	61.24	1,915,192
28 Jul 25	61.00000 +0.23	62.31	60.97	61.60	1,351,715
25 Jul 25	60.77000 +0.12	60.99	60.09	60.77	786,106
24 Jul 25	60.65000 -0.35	61.43	60.41	61.41	1,212,318
23 Jul 25	61.00000 +1.62	61.47	59.75	59.90	1,543,148
22 Jul 25	59.38000 -0.87	60.65	58.91	60.28	1,591,336
21 Jul 25	60.25000 +0.14	61.35	59.51	59.95	1,076,419
18 Jul 25	60.11000 -1.49	61.87	59.24	61.62	1,733,791
17 Jul 25	61.60000 -0.82	63.24	61.24	62.53	1,845,791
16 Jul 25	62.42000 +0.37	62.55	61.02	62.42	1,042,336
15 Jul 25	62.05000 +0.50	62.38	61.06	61.69	2,146,221
14 Jul 25	61.55000 +1.35	61.58	60.27	60.27	1,215,779
11 Jul 25	60.20000 +0.12	60.66	59.33	60.04	1,616,739
10 Jul 25	60.08000 -3.18	63.47	60.08	63.26	1,706,319
09 Jul 25	63.26000 +1.79	65.53	62.36	64.84	1,907,243
08 Jul 25	61.47000 +0.61	61.88	60.57	61.02	1,670,919
07 Jul 25	60.86000 -0.83	61.75	60.16	61.57	1,540,765
03 Jul 25	61.69000 +2.38	61.70	59.33	59.40	1,058,376
02 Jul 25	59.31000 +0.93	59.51	57.71	58.00	1,320,710
01 Jul 25	58.38000 -2.96	61.75	58.14	60.96	2,281,689
30 Jun 25	61.34000 +0.25	62.06	60.54	61.63	1,489,981
27 Jun 25	61.09000 +0.68	61.60	59.91	60.32	4,822,412
26 Jun 25	60.41000 +0.24	61.26	60.00	60.49	1,748,878
25 Jun 25	60.17000 +1.53	60.61	58.94	59.08	1,577,510
24 Jun 25	58.64000 +0.66	59.68	58.55	58.68	1,383,149
23 Jun 25	57.98000 +0.62	58.10	56.39	57.21	1,395,387
20 Jun 25	57.36000 +0.32	57.73	56.81	57.53	2,641,144
18 Jun 25	57.04000 -1.47	58.76	56.92	58.51	1,997,096
17 Jun 25	58.51000 +2.55	58.92	55.40	55.45	3,158,958
16 Jun 25	55.96000 +0.04	57.06	55.73	55.96	1,414,562
13 Jun 25	55.92000 -1.03	56.66	55.25	55.59	1,284,906
12 Jun 25	56.95000 -0.52	57.85	55.97	56.75	1,685,268
11 Jun 25	57.47000 -1.07	59.08	57.46	58.61	2,014,134
10 Jun 25	58.54000 +0.48	59.17	57.96	58.33	1,630,127
09 Jun 25	58.06000 -0.79	59.51	57.70	59.30	2,941,038
06 Jun 25	58.85000 +1.51	58.99	57.91	58.25	2,022,430
05 Jun 25	57.34000 +2.77	57.37	54.69	54.70	2,714,475
04 Jun 25	54.57000 +1.06	54.63	53.45	53.74	1,928,819
03 Jun 25	53.51000 +2.01	53.69	51.50	52.13	2,501,547
02 Jun 25	51.50000 -0.59	53.33	51.43	52.89	2,409,202
30 May 25	52.09000 +0.15	52.26	51.15	51.46	1,471,578
29 May 25	51.94000 +0.30	52.79	51.69	52.32	1,850,063
28 May 25	51.64000 -0.46	52.26	51.35	52.14	1,640,687
27 May 25	52.10000 +1.08	52.45	51.56	51.76	1,516,357
23 May 25	51.02000 -0.24	51.29	50.00	50.00	1,430,856
22 May 25	51.26000 +0.51	51.83	50.29	50.44	2,653,030
21 May 25	50.75000 -2.25	53.00	50.44	52.38	4,038,349
20 May 25	53.00000 -0.77	53.19	51.55	53.12	4,198,520
19 May 25	53.77000 +1.21	53.86	51.52	51.56	4,629,255
16 May 25	52.56000 -5.89	53.10	48.17	48.47	17,808,016
15 May 25	58.45000 -1.05	60.01	57.54	59.50	6,541,425
14 May 25	59.50000 -0.93	61.67	59.23	60.60	3,587,521
13 May 25	60.43000 -0.61	61.93	59.58	61.00	3,478,067
12 May 25	61.04000 +1.85	62.10	58.18	61.01	3,819,251
09 May 25	59.19000 -0.16	60.83	58.75	59.61	1,773,529
08 May 25	59.35000 +0.99	59.85	58.38	59.19	1,771,924
07 May 25	58.36000 +1.26	58.61	57.10	57.10	2,083,882
06 May 25	57.10000 -2.29	58.42	56.76	58.16	1,765,815
05 May 25	59.39000 +0.06	59.86	58.49	58.65	1,532,120
02 May 25	59.33000 +1.26	60.10	58.87	59.20	1,435,303
01 May 25	58.07000 +1.19	58.81	56.25	57.71	2,045,615
30 Apr 25	56.88000 -0.87	56.93	55.75	56.01	1,526,544
29 Apr 25	57.75000 +1.06	57.91	56.61	56.61	1,554,630
28 Apr 25	56.69000 +0.04	58.49	55.95	57.00	1,281,989
25 Apr 25	56.65000 +0.36	57.30	56.12	56.35	1,364,622
24 Apr 25	56.29000 +2.07	56.31	54.03	54.03	1,685,552
23 Apr 25	54.22000 +1.82	56.69	53.77	54.33	2,775,803
22 Apr 25	52.40000 +1.12	53.23	51.20	51.99	1,508,384
21 Apr 25	51.28000 -1.93	53.46	50.48	52.79	1,767,532
17 Apr 25	53.21000 +0.43	53.63	51.79	53.00	1,944,763
16 Apr 25	52.78000 -0.45	53.19	51.63	52.23	1,974,349
15 Apr 25	53.23000 +0.63	53.89	52.47	52.91	1,975,643
14 Apr 25	52.60000 -0.25	55.38	52.36	54.15	2,068,074
11 Apr 25	52.85000 +1.28	53.12	51.13	51.63	2,195,937
10 Apr 25	51.57000 -4.03	54.38	50.75	54.04	2,611,949
09 Apr 25	55.60000 +4.89	56.25	49.13	50.18	3,340,693
08 Apr 25	50.71000 -1.68	55.64	49.85	54.24	2,640,430
07 Apr 25	52.39000 +1.15	55.18	48.18	49.33	3,333,565
04 Apr 25	51.24000 -3.34	52.92	49.15	51.85	2,945,823
03 Apr 25	54.58000 -3.37	55.86	53.50	54.99	3,049,423
02 Apr 25	57.95000 +1.23	58.88	55.13	55.97	1,823,492
01 Apr 25	56.72000 -1.31	58.69	56.46	58.03	1,892,057
31 Mar 25	58.03000 -0.48	58.73	56.32	56.59	2,270,823
28 Mar 25	58.51000 -2.04	60.25	57.72	60.01	2,279,785
27 Mar 25	60.55000 -0.93	61.45	58.59	60.50	2,242,996
26 Mar 25	61.48000 -4.59	66.22	61.04	66.08	3,050,790
25 Mar 25	66.07000 -0.27	67.70	65.25	66.95	2,142,321
24 Mar 25	66.34000 +3.35	67.31	64.22	64.27	3,885,607
21 Mar 25	62.99000 +0.22	63.07	60.26	61.53	4,032,522
20 Mar 25	62.77000 +0.08	64.95	61.99	61.99	2,491,734
19 Mar 25	62.69000 +1.38	63.87	61.18	61.33	1,690,774
18 Mar 25	61.31000 -1.12	63.09	60.77	62.21	1,799,739
17 Mar 25	62.43000 -0.95	64.95	61.72	63.90	2,447,958
14 Mar 25	63.38000 +2.58	63.46	61.79	62.44	1,739,073
13 Mar 25	60.80000 -3.50	64.29	60.72	64.00	1,970,890
12 Mar 25	64.30000 +2.59	65.11	63.11	64.14	2,894,027
11 Mar 25	61.71000 +1.25	62.54	60.03	60.79	2,298,219
10 Mar 25	60.46000 -3.52	63.10	59.72	62.69	2,417,943
07 Mar 25	63.98000 -1.98	66.41	62.91	65.42	1,919,816
06 Mar 25	65.96000 -3.55	68.97	65.66	68.12	1,655,799
05 Mar 25	69.51000 +1.68	69.91	67.20	68.11	1,696,739
04 Mar 25	67.83000 -0.62	69.22	65.15	68.00	3,446,870
03 Mar 25	68.45000 -2.05	71.68	68.02	70.89	4,000,725
28 Feb 25	70.50000 +1.05	70.76	67.50	68.80	2,944,001
27 Feb 25	69.45000 -3.45	73.87	69.45	72.74	1,968,765
26 Feb 25	72.90000 +1.19	75.31	72.52	73.15	2,226,580
25 Feb 25	71.71000 -0.80	72.60	69.90	71.50	2,378,405
24 Feb 25	72.51000 +0.14	73.59	69.76	72.20	2,577,965
21 Feb 25	72.37000 -2.63	75.00	71.59	74.90	3,204,710
20 Feb 25	75.00000 -1.68	76.92	74.55	76.53	2,583,830
19 Feb 25	76.68000 -1.25	78.41	76.26	77.48	2,346,232
18 Feb 25	77.93000 +0.86	79.97	76.83	77.58	2,397,319
14 Feb 25	77.07000 +0.08	78.97	76.45	77.86	2,887,299
13 Feb 25	76.99000 +1.81	76.99	72.23	73.03	4,135,735
12 Feb 25	75.18000 +0.24	75.87	73.22	74.36	4,157,976
11 Feb 25	74.94000 -8.20	80.25	74.28	78.25	8,068,733
10 Feb 25	83.14000 +3.91	85.21	80.39	80.64	4,683,413
07 Feb 25	79.23000 +20.97	80.71	71.50	72.50	10,246,610
06 Feb 25	58.26000 +0.12	59.00	57.27	58.71	3,209,400
05 Feb 25	58.14000 -0.61	58.80	56.51	58.43	2,292,685
04 Feb 25	58.75000 -0.35	59.94	58.31	58.86	2,512,334
03 Feb 25	59.10000 +0.00	59.23	56.01	57.48	2,276,649
31 Jan 25	59.10000 +0.13	59.98	58.94	59.05	2,133,597
30 Jan 25	58.97000 +1.30	59.77	58.00	58.01	1,715,794
29 Jan 25	57.67000 +0.54	58.27	56.85	57.25	1,507,410
28 Jan 25	57.13000 +1.78	57.47	55.26	56.07	1,311,737
27 Jan 25	55.35000 -1.21	57.08	54.22	54.68	1,099,066
24 Jan 25	56.56000 +0.89	57.38	56.15	56.18	980,084
23 Jan 25	55.67000 -0.36	56.45	54.89	55.66	1,125,220
22 Jan 25	56.03000 +0.51	56.48	55.31	56.00	712,964
21 Jan 25	55.52000 +1.80	55.71	53.50	53.98	1,060,436
17 Jan 25	53.72000 +0.51	54.43	52.95	53.22	789,238
16 Jan 25	53.21000 +0.24	53.41	52.23	53.03	673,066
15 Jan 25	52.97000 +2.20	53.07	51.58	52.07	1,443,853
14 Jan 25	50.77000 +1.06	51.60	50.20	50.86	1,239,850
13 Jan 25	49.71000 -2.39	51.51	49.01	51.39	2,401,825
10 Jan 25	52.10000 -2.90	54.10	51.33	54.04	2,142,060
08 Jan 25	55.00000 -0.48	55.40	54.40	54.98	1,324,324
07 Jan 25	55.48000 -0.09	57.15	55.05	56.30	1,594,139
06 Jan 25	55.57000 +0.35	56.42	54.61	55.77	1,419,924
03 Jan 25	55.22000 +1.66	55.29	53.21	54.01	1,017,616
02 Jan 25	53.56000 +0.17	54.00	52.60	53.90	1,553,023
31 Dec 24	53.39000 -0.07	54.20	53.09	53.79	1,445,344
30 Dec 24	53.46000 -4.32	56.96	53.35	56.66	2,880,620
27 Dec 24	57.78000 -0.64	58.41	56.63	57.95	1,602,094
26 Dec 24	58.42000 +0.15	58.85	57.83	58.00	1,534,590
24 Dec 24	58.27000 +0.09	58.93	57.51	58.18	983,026
23 Dec 24	58.18000 +0.35	59.14	56.25	58.38	2,878,624
20 Dec 24	57.83000 +2.65	58.08	53.81	54.95	7,962,519
19 Dec 24	55.18000 +2.99	56.00	52.26	52.26	3,126,815
18 Dec 24	52.19000 -0.51	54.63	51.84	53.09	2,271,329
17 Dec 24	52.70000 -0.58	53.73	52.49	52.99	1,517,855
16 Dec 24	53.28000 +1.14	53.88	52.43	52.50	1,408,835
13 Dec 24	52.14000 -0.56	53.32	50.96	52.70	1,467,088
12 Dec 24	52.70000 +0.16	53.65	51.87	52.50	1,413,547
11 Dec 24	52.54000 -0.36	54.00	52.48	53.60	1,179,423
10 Dec 24	52.90000 -0.93	54.73	52.01	53.81	1,980,962
09 Dec 24	53.83000 -1.70	56.21	53.02	55.70	1,684,783
06 Dec 24	55.53000 +0.21	56.67	55.50	55.90	1,621,387
05 Dec 24	55.32000 +1.12	55.68	53.90	54.00	1,442,423
04 Dec 24	54.20000 +0.00	54.57	52.70	54.40	1,594,230
03 Dec 24	54.20000 +0.79	54.79	52.79	52.84	1,263,952
02 Dec 24	53.41000 +0.41	53.81	52.82	53.10	1,302,935
29 Nov 24	53.00000 -0.39	54.28	52.90	53.66	859,112
27 Nov 24	53.39000 -0.15	54.39	52.45	54.03	2,039,105
26 Nov 24	53.54000 +4.79	53.59	48.21	48.39	3,346,122
25 Nov 24	48.75000 +0.55	49.81	48.73	49.25	2,746,456
22 Nov 24	48.20000 +0.20	48.64	47.72	48.33	2,135,458
21 Nov 24	48.00000 -1.90	50.13	47.66	49.90	2,675,242
20 Nov 24	49.90000 -1.63	51.58	49.66	51.36	2,336,923
19 Nov 24	51.53000 -0.68	52.54	51.51	51.88	2,261,793
18 Nov 24	52.21000 +2.81	52.35	49.48	50.28	1,811,080
15 Nov 24	49.40000 -2.64	50.81	48.16	50.69	3,178,425
14 Nov 24	52.04000 -0.82	53.91	51.63	53.91	2,218,685
13 Nov 24	52.86000 -5.19	56.97	52.56	56.59	4,206,830
12 Nov 24	58.05000 -3.20	60.31	56.79	57.91	3,684,407
11 Nov 24	61.25000 +3.00	61.75	58.80	59.03	5,349,238
08 Nov 24	58.25000 +14.83	60.90	55.25	58.89	8,508,525
07 Nov 24	43.42000 +1.07	43.74	42.36	42.41	2,372,564
06 Nov 24	42.35000 +0.41	43.35	41.82	43.02	1,245,964
05 Nov 24	41.94000 +0.12	42.12	41.34	41.80	835,433
04 Nov 24	41.82000 -0.53	42.84	41.70	42.29	1,158,247
01 Nov 24	42.35000 +0.61	42.46	41.53	42.00	903,075
31 Oct 24	41.74000 -0.25	41.80	41.03	41.59	1,033,309
30 Oct 24	41.99000 +0.11	42.45	41.74	42.00	817,060
29 Oct 24	41.88000 +0.46	41.88	41.09	41.32	833,907
28 Oct 24	41.42000 +0.17	41.87	41.32	41.47	589,634
25 Oct 24	41.25000 -0.22	41.79	40.87	41.64	870,256
24 Oct 24	41.47000 +0.05	42.26	41.25	41.72	926,229
23 Oct 24	41.42000 -0.74	42.50	41.24	42.05	1,072,797
22 Oct 24	42.16000 +0.21	42.53	41.62	41.89	1,063,687
21 Oct 24	41.95000 -1.55	43.45	41.75	43.21	1,938,446
18 Oct 24	43.50000 +0.64	43.54	42.82	43.06	914,558
17 Oct 24	42.86000 -1.55	44.33	42.45	44.11	1,283,900
16 Oct 24	44.41000 +0.55	44.59	43.65	43.76	1,172,648
15 Oct 24	43.86000 +1.90	43.87	42.93	43.44	2,199,002
14 Oct 24	41.96000 -1.35	43.43	41.90	43.36	1,423,747
11 Oct 24	43.31000 -0.04	43.78	43.21	43.45	1,156,964
10 Oct 24	43.35000 -0.65	44.01	43.03	43.75	1,705,024
09 Oct 24	44.00000 -0.34	44.64	43.97	44.34	1,690,098
08 Oct 24	44.34000 +1.12	44.77	43.01	43.37	1,245,902
07 Oct 24	43.22000 -0.61	44.88	42.98	44.36	1,543,900
04 Oct 24	43.83000 +0.46	43.96	43.50	43.84	785,578
03 Oct 24	43.37000 -0.12	43.93	43.18	43.24	1,299,613
02 Oct 24	43.49000 +0.29	43.50	42.63	43.19	989,821
01 Oct 24	43.20000 -0.37	43.50	42.41	43.44	1,129,592
30 Sep 24	43.57000 +0.67	43.99	42.73	42.83	1,700,408
27 Sep 24	42.90000 +0.37	43.56	42.58	42.70	1,944,078
26 Sep 24	42.53000 +0.66	42.56	41.80	42.24	1,933,219
25 Sep 24	41.87000 +0.50	42.02	41.41	41.60	1,599,202
24 Sep 24	41.37000 -0.13	41.87	41.33	41.66	1,298,430
23 Sep 24	41.50000 +0.62	41.69	40.57	40.90	1,605,513
20 Sep 24	40.88000 +0.25	41.05	40.15	40.70	2,348,080
19 Sep 24	40.63000 +0.57	40.86	40.04	40.70	1,278,757
18 Sep 24	40.06000 -0.10	40.99	39.62	40.10	1,595,665
17 Sep 24	40.16000 +0.72	40.92	39.75	39.75	2,173,179
16 Sep 24	39.44000 +0.12	39.75	39.27	39.33	1,246,388
13 Sep 24	39.32000 +1.10	39.69	38.30	38.35	2,081,110
12 Sep 24	38.22000 +1.39	38.37	36.78	36.83	2,134,129
11 Sep 24	36.83000 +0.29	36.87	36.12	36.29	995,650
10 Sep 24	36.54000 -0.39	37.08	36.25	36.95	1,272,560
09 Sep 24	36.93000 +0.59	37.13	36.38	36.49	1,246,374
06 Sep 24	36.34000 +0.64	36.37	35.32	35.91	1,261,460
05 Sep 24	35.70000 -0.47	36.40	35.60	36.12	1,234,549
04 Sep 24	36.17000 +0.27	36.33	35.51	35.68	769,390
03 Sep 24	35.90000 -0.88	36.85	35.62	36.27	1,412,674
30 Aug 24	36.78000 +0.09	37.19	36.04	36.95	1,336,421
29 Aug 24	36.69000 +0.17	37.55	36.64	36.76	1,567,909
28 Aug 24	36.52000 -0.22	36.96	36.00	36.56	1,695,359
27 Aug 24	36.74000 +0.10	37.22	36.16	36.37	1,068,093
26 Aug 24	36.64000 +0.13	37.24	36.10	36.50	1,349,112
23 Aug 24	36.51000 +0.25	36.93	36.22	36.42	1,132,470
22 Aug 24	36.26000 -0.17	36.94	36.18	36.52	1,631,310
21 Aug 24	36.43000 +0.20	36.60	35.65	36.50	1,253,425
20 Aug 24	36.23000 +0.20	36.88	35.87	36.50	1,683,506
19 Aug 24	36.03000 +0.28	36.32	35.43	35.98	1,659,093
16 Aug 24	35.75000 +0.78	35.82	34.34	34.63	2,322,946
15 Aug 24	34.97000 -0.52	35.69	34.65	35.40	3,539,369
14 Aug 24	35.49000 -0.09	35.91	34.92	35.71	1,828,950
13 Aug 24	35.58000 +0.63	36.65	34.79	35.25	3,418,403
12 Aug 24	34.95000 -0.65	37.25	34.63	36.01	5,119,562
09 Aug 24	35.60000 +9.94	35.79	32.58	32.70	11,790,114
08 Aug 24	25.66000 +0.16	25.90	25.36	25.58	2,187,915
07 Aug 24	25.50000 -0.75	26.46	25.45	26.43	1,456,129
06 Aug 24	26.25000 +0.26	26.33	25.68	26.07	1,144,155
05 Aug 24	25.99000 -1.00	26.59	25.00	25.54	1,482,644
02 Aug 24	26.99000 -0.40	27.15	26.21	26.63	936,150
01 Aug 24	27.39000 -0.61	28.44	27.16	28.02	1,103,172
31 Jul 24	28.00000 -0.66	28.97	27.95	28.78	1,294,319
30 Jul 24	28.66000 +0.42	28.74	27.91	28.33	954,546
29 Jul 24	28.24000 +0.08	28.66	27.93	28.22	769,829
26 Jul 24	28.16000 +0.14	28.51	27.66	28.38	1,038,683
25 Jul 24	28.02000 +0.14	28.58	27.76	27.81	928,041
24 Jul 24	27.88000 -0.35	28.18	27.21	28.00	1,492,308
23 Jul 24	28.23000 -0.55	28.98	28.19	28.41	1,231,180
22 Jul 24	28.78000 +0.56	28.78	27.93	28.49	1,114,596
19 Jul 24	28.22000 +0.63	28.53	27.15	27.58	1,176,746
18 Jul 24	27.59000 -1.40	27.94	26.50	26.61	2,309,425
17 Jul 24	28.99000 -0.36	29.58	28.89	29.06	941,129
16 Jul 24	29.35000 +0.89	29.35	28.56	28.67	992,449
15 Jul 24	28.46000 +0.96	28.53	27.55	27.62	971,079
12 Jul 24	27.50000 +0.41	27.61	27.00	27.19	970,812
11 Jul 24	27.09000 +0.46	27.48	26.84	27.10	1,856,665
10 Jul 24	26.63000 -0.74	27.50	26.34	27.44	1,263,704
09 Jul 24	27.37000 +0.19	27.57	27.07	27.46	786,236
08 Jul 24	27.18000 -0.32	27.41	26.81	27.32	947,578
05 Jul 24	27.50000 +1.13	27.71	26.30	26.46	2,409,618
03 Jul 24	26.37000 -0.59	26.98	26.36	26.86	1,170,633
02 Jul 24	26.96000 -0.51	27.60	26.84	27.45	2,792,072
01 Jul 24	27.47000 -0.50	28.49	27.42	28.00	815,785
28 Jun 24	27.97000 +0.14	28.11	27.54	27.88	1,740,685
27 Jun 24	27.83000 +0.16	27.99	27.34	27.67	1,158,251
26 Jun 24	27.67000 -0.05	27.67	27.17	27.63	681,459
25 Jun 24	27.72000 +0.18	27.99	27.45	27.58	991,423
24 Jun 24	27.54000 +0.02	28.11	27.49	27.60	1,416,919
21 Jun 24	27.52000 +0.37	27.53	27.04	27.15	1,564,726
20 Jun 24	27.15000 -0.41	27.40	26.87	27.30	1,063,488
18 Jun 24	27.56000 -0.52	28.36	27.44	28.11	1,446,503
17 Jun 24	28.08000 -1.78	29.83	28.05	29.58	1,964,098
14 Jun 24	29.86000 +0.26	29.90	29.24	29.50	1,095,774
13 Jun 24	29.60000 -0.05	30.13	29.26	29.62	2,007,557
12 Jun 24	29.65000 -0.22	30.50	29.43	30.00	1,368,230
11 Jun 24	29.87000 +0.31	29.93	29.18	29.54	966,222
10 Jun 24	29.56000 +0.09	29.68	29.13	29.13	1,113,660
07 Jun 24	29.47000 +0.27	29.54	28.82	29.02	904,872
06 Jun 24	29.20000 +0.71	29.20	28.36	28.46	1,076,616
05 Jun 24	28.49000 +0.78	28.73	27.60	27.87	936,705
04 Jun 24	27.71000 +0.07	27.75	27.30	27.50	926,738
03 Jun 24	27.64000 -0.09	27.99	27.47	27.99	1,027,408
31 May 24	27.73000 -0.02	28.32	27.50	27.80	1,533,439
30 May 24	27.75000 -0.77	28.55	27.47	28.50	1,235,119
29 May 24	28.52000 -0.18	28.63	28.17	28.40	994,225
28 May 24	28.70000 +0.87	28.83	27.75	28.00	1,774,005
24 May 24	27.83000 +0.42	27.88	27.44	27.55	1,048,606
23 May 24	27.41000 -0.62	28.08	27.24	28.03	1,631,699
22 May 24	28.03000 -0.13	28.24	27.61	27.79	2,247,868
21 May 24	28.16000 -0.80	29.07	28.00	28.96	2,323,925
20 May 24	28.96000 +0.93	29.84	28.00	28.03	3,505,860
17 May 24	28.03000 +4.29	29.00	26.21	28.81	9,867,164
16 May 24	23.74000 -0.11	23.96	23.52	23.85	4,207,609
15 May 24	23.85000 +0.34	23.93	23.27	23.88	2,202,402
14 May 24	23.51000 +0.52	24.26	23.30	23.30	1,828,553
13 May 24	22.99000 -0.38	23.60	22.96	23.58	1,889,454
10 May 24	23.37000 -0.39	24.06	23.03	23.88	1,598,358
09 May 24	23.76000 -0.12	24.16	23.60	23.92	1,196,823
08 May 24	23.88000 -0.49	24.09	23.62	24.07	928,383
07 May 24	24.37000 -0.23	24.69	24.19	24.66	1,277,573
06 May 24	24.60000 +0.51	24.61	23.91	24.27	933,293
03 May 24	24.09000 -0.23	24.96	24.07	24.76	716,659
02 May 24	24.32000 +0.31	24.42	23.83	24.28	741,526
01 May 24	24.01000 -0.28	24.63	23.94	24.33	1,428,722
30 Apr 24	24.29000 +0.02	24.52	23.98	24.00	991,569
29 Apr 24	24.27000 +0.45	24.56	23.99	24.00	1,092,518
26 Apr 24	23.82000 +0.23	24.10	23.54	23.66	874,434
25 Apr 24	23.59000 -0.32	23.88	23.26	23.82	2,225,503
24 Apr 24	23.91000 -0.67	24.84	23.81	24.64	1,797,545
23 Apr 24	24.58000 -0.21	25.16	24.56	24.61	1,363,074
22 Apr 24	24.79000 +0.16	24.83	24.35	24.63	885,060
19 Apr 24	24.63000 -0.19	25.15	24.42	24.80	1,678,520
18 Apr 24	24.82000 -0.37	25.46	24.80	25.19	1,334,690
17 Apr 24	25.19000 +0.13	25.65	25.12	25.19	1,144,603
16 Apr 24	25.06000 -0.36	25.22	24.73	25.19	2,681,641
15 Apr 24	25.42000 -0.45	26.08	25.39	25.99	1,808,497
12 Apr 24	25.87000 -0.55	26.44	25.65	26.20	1,381,782
11 Apr 24	26.42000 +0.57	26.49	25.83	26.10	1,053,199
10 Apr 24	25.85000 -0.57	26.09	25.79	25.81	939,137
09 Apr 24	26.42000 +0.64	26.76	25.84	25.85	1,067,617
08 Apr 24	25.78000 -0.03	26.25	25.58	25.99	3,215,882
05 Apr 24	25.81000 +0.21	25.94	25.50	25.54	1,059,290
04 Apr 24	25.60000 -0.10	26.50	25.60	26.18	2,058,195
03 Apr 24	25.70000 -0.10	26.04	25.12	25.64	1,515,985
02 Apr 24	25.80000 -0.61	25.99	25.39	25.99	2,178,077
01 Apr 24	26.41000 -0.50	26.97	25.42	26.97	3,428,925
28 Mar 24	26.91000 -0.08	27.20	26.77	26.99	1,425,592
27 Mar 24	26.99000 +0.00	27.35	26.84	27.26	1,737,112
26 Mar 24	26.99000 +0.08	27.32	26.66	27.18	1,551,821
25 Mar 24	26.91000 -0.73	27.89	26.73	27.89	2,021,181
22 Mar 24	27.64000 -0.38	27.98	27.62	27.87	1,097,743
21 Mar 24	28.02000 -0.47	28.90	27.36	28.64	1,415,968
20 Mar 24	28.49000 +0.01	28.51	27.37	28.40	1,241,442
19 Mar 24	28.48000 +0.60	28.73	27.50	27.60	943,373
18 Mar 24	27.88000 +0.00	28.19	27.62	28.07	827,365
15 Mar 24	27.88000 +0.03	28.32	27.53	27.76	2,398,170
14 Mar 24	27.85000 -0.05	28.35	27.61	27.78	1,482,729
13 Mar 24	27.90000 +0.24	28.14	27.60	27.64	823,234
12 Mar 24	27.66000 -0.04	28.06	27.50	27.75	784,929
11 Mar 24	27.70000 -0.21	28.29	27.63	27.80	817,552
08 Mar 24	27.91000 -0.78	29.14	27.85	28.95	1,022,353
07 Mar 24	28.69000 +0.58	29.14	28.27	28.38	795,314
06 Mar 24	28.11000 +0.37	28.25	27.49	28.09	989,036
05 Mar 24	27.74000 -0.89	28.47	27.68	28.32	930,002
04 Mar 24	28.63000 +0.58	28.70	27.72	28.15	1,221,019
01 Mar 24	28.05000 -0.18	28.74	27.85	27.88	1,243,655
29 Feb 24	28.23000 +0.29	28.39	27.73	28.15	1,246,905
28 Feb 24	27.94000 -0.72	28.33	27.88	28.32	1,131,723
27 Feb 24	28.66000 +0.67	29.06	27.88	28.26	990,674
26 Feb 24	27.99000 -0.30	28.46	27.83	28.07	1,259,899
23 Feb 24	28.29000 -0.72	29.32	28.09	29.27	1,642,318
22 Feb 24	29.01000 -0.01	29.10	28.29	29.00	2,342,990
21 Feb 24	29.02000 -0.38	29.16	28.21	29.16	1,279,911
20 Feb 24	29.40000 -0.93	30.14	29.17	29.65	1,332,746
16 Feb 24	30.33000 -0.01	31.08	29.87	30.00	2,288,923
15 Feb 24	30.34000 +0.94	30.36	29.46	29.90	1,367,126
14 Feb 24	29.40000 +0.38	29.74	28.76	29.50	1,619,313
13 Feb 24	29.02000 -1.44	29.68	28.00	29.49	2,980,981
12 Feb 24	30.46000 +1.87	30.49	27.64	28.00	3,183,429
09 Feb 24	28.59000 +0.35	30.57	24.60	24.97	7,100,264
08 Feb 24	28.24000 +0.84	28.60	27.40	27.40	3,735,808
07 Feb 24	27.40000 -0.05	27.86	27.06	27.42	1,199,763
06 Feb 24	27.45000 +0.20	27.99	27.22	27.36	1,882,512
05 Feb 24	27.25000 -0.24	27.35	26.84	27.24	1,094,715
02 Feb 24	27.49000 -0.01	27.61	26.92	27.23	1,050,732
01 Feb 24	27.50000 +0.55	27.59	26.90	27.05	1,273,497
31 Jan 24	26.95000 -0.32	27.94	26.87	27.30	1,238,218
30 Jan 24	27.27000 -1.90	28.86	26.92	28.86	2,395,504
29 Jan 24	29.17000 +0.13	29.39	28.95	29.15	2,613,982
26 Jan 24	29.04000 -0.72	30.10	29.03	29.89	1,562,710
25 Jan 24	29.76000 +0.04	30.10	29.42	30.04	1,065,698
24 Jan 24	29.72000 -1.72	31.62	29.58	31.51	2,669,573
23 Jan 24	31.44000 -0.12	31.86	31.26	31.72	2,112,169
22 Jan 24	31.56000 +1.04	31.63	30.85	30.85	2,522,873
19 Jan 24	30.52000 +0.47	30.56	29.70	30.15	1,733,944
18 Jan 24	30.05000 +0.59	30.14	29.38	29.80	1,868,163
17 Jan 24	29.46000 +0.15	29.52	28.69	28.85	1,930,843
16 Jan 24	29.31000 -0.23	29.68	28.91	29.09	1,675,354
12 Jan 24	29.54000 +0.22	29.61	28.82	29.24	2,770,261
11 Jan 24	29.32000 +0.83	29.58	28.28	28.50	3,272,938
10 Jan 24	28.49000 -0.03	28.74	27.60	28.61	954,825
09 Jan 24	28.52000 +0.24	28.75	28.00	28.10	1,870,998
08 Jan 24	28.28000 +0.18	28.97	27.90	28.10	1,641,898
05 Jan 24	28.10000 +0.10	28.59	27.60	27.60	1,154,366
04 Jan 24	28.00000 +0.68	28.01	27.11	27.36	3,365,555
03 Jan 24	27.32000 -1.24	28.36	27.19	28.18	1,668,538
02 Jan 24	28.56000 +0.52	29.10	28.14	28.24	1,712,942
29 Dec 23	28.04000 -0.38	28.53	27.84	28.35	1,392,589
28 Dec 23	28.42000 +0.14	28.47	28.14	28.14	952,495
27 Dec 23	28.28000 +0.04	28.45	28.07	28.24	834,870
26 Dec 23	28.24000 +0.32	28.28	27.80	28.01	622,868
22 Dec 23	27.92000 -0.13	28.20	27.56	27.80	1,182,629
21 Dec 23	28.05000 +0.85	28.12	27.43	27.65	1,119,917
20 Dec 23	27.20000 -0.11	27.83	26.90	27.24	1,920,148
19 Dec 23	27.31000 +0.41	27.80	27.08	27.20	1,539,851
18 Dec 23	26.90000 +0.33	26.97	26.38	26.62	1,591,106
15 Dec 23	26.57000 +0.07	26.96	26.17	26.65	4,427,579
14 Dec 23	26.50000 +1.84	26.63	25.22	25.23	3,877,447
13 Dec 23	24.66000 +0.55	24.68	23.75	24.17	1,678,713
12 Dec 23	24.11000 +0.08	24.34	23.55	24.03	1,310,813
11 Dec 23	24.03000 -0.48	24.54	23.92	24.42	1,479,412
08 Dec 23	24.51000 +0.38	24.59	24.04	24.04	1,243,185
07 Dec 23	24.13000 -0.08	24.25	23.82	24.06	1,445,198
06 Dec 23	24.21000 +0.42	24.86	24.05	24.12	1,112,262
05 Dec 23	23.79000 -0.75	24.40	23.73	24.39	1,370,740
04 Dec 23	24.54000 +0.19	24.75	23.81	23.88	1,618,664
01 Dec 23	24.35000 +1.10	24.38	23.14	23.31	1,445,279
30 Nov 23	23.25000 -0.67	24.12	23.23	24.03	1,920,325
29 Nov 23	23.92000 -0.26	24.74	23.83	24.50	1,386,981
28 Nov 23	24.18000 +0.48	24.28	23.56	23.65	1,135,795
27 Nov 23	23.70000 -0.86	24.46	23.70	24.34	1,389,648
24 Nov 23	24.56000 +0.04	24.69	24.31	24.41	526,047
22 Nov 23	24.52000 +0.48	24.72	24.30	24.35	1,345,000
21 Nov 23	24.04000 -0.38	24.45	23.63	24.30	1,825,231
20 Nov 23	24.42000 -0.22	24.71	24.14	24.54	1,874,758
17 Nov 23	24.64000 -0.76	25.29	24.41	25.25	2,893,271
16 Nov 23	25.40000 +0.00	25.43	24.92	25.23	1,647,297
15 Nov 23	25.40000 +0.00	25.77	25.20	25.35	2,470,575
14 Nov 23	25.40000 +1.52	25.41	24.60	24.65	2,766,732
13 Nov 23	23.88000 +0.05	24.49	23.81	23.92	3,620,298
10 Nov 23	23.83000 +3.33	24.64	22.64	24.44	8,462,323
09 Nov 23	20.50000 -0.57	21.15	20.28	21.15	3,931,336
08 Nov 23	21.07000 -0.20	21.29	20.78	21.20	2,485,430
07 Nov 23	21.27000 -0.03	21.63	21.12	21.37	1,810,101
06 Nov 23	21.30000 -0.62	22.09	20.97	22.03	2,235,585
03 Nov 23	21.92000 +0.92	22.07	21.45	21.45	1,202,303
02 Nov 23	21.00000 +0.67	21.05	20.70	20.83	893,412
01 Nov 23	20.33000 -0.10	20.40	19.89	20.40	1,632,504
31 Oct 23	20.43000 -0.51	21.05	20.33	21.05	1,624,283
30 Oct 23	20.94000 +0.16	21.25	20.77	21.03	945,856
27 Oct 23	20.78000 -0.28	21.57	20.73	21.37	1,589,317
26 Oct 23	21.06000 -0.70	22.01	20.96	21.84	1,646,864
25 Oct 23	21.76000 -1.06	22.70	21.70	22.70	1,378,316
24 Oct 23	22.82000 +0.62	22.95	22.47	22.47	1,142,620
23 Oct 23	22.20000 +0.11	22.53	21.79	21.90	1,208,552
20 Oct 23	22.09000 +0.03	22.24	21.76	22.04	1,009,579
19 Oct 23	22.06000 +0.03	22.39	21.90	22.02	1,027,280
18 Oct 23	22.03000 -0.50	22.56	21.99	22.47	1,285,877
17 Oct 23	22.53000 +0.29	22.88	22.06	22.06	1,530,566
16 Oct 23	22.24000 +0.64	22.45	21.55	21.55	2,775,335
13 Oct 23	21.60000 -0.07	21.88	21.39	21.78	2,357,955
12 Oct 23	21.67000 -0.60	22.28	21.42	22.28	1,562,117
11 Oct 23	22.27000 -0.14	22.64	22.15	22.33	1,499,172
10 Oct 23	22.41000 +0.52	22.70	21.82	21.87	1,480,431
09 Oct 23	21.89000 -0.02	22.11	21.50	21.59	1,262,848
06 Oct 23	21.91000 +0.54	22.08	21.20	21.20	1,675,998
05 Oct 23	21.37000 +0.13	21.49	21.17	21.27	1,096,552
04 Oct 23	21.24000 -0.10	21.65	21.01	21.49	1,693,207
03 Oct 23	21.34000 +0.15	21.75	21.00	21.03	2,111,876
02 Oct 23	21.19000 -0.03	21.36	20.86	21.11	1,526,352
29 Sep 23	21.22000 +0.23	21.73	21.16	21.26	1,911,108
28 Sep 23	20.99000 +0.35	21.25	20.64	20.64	1,766,769
27 Sep 23	20.64000 +0.78	20.73	19.94	19.97	2,384,916
26 Sep 23	19.86000 -0.30	20.16	19.82	19.91	1,542,869
25 Sep 23	20.16000 +0.27	20.38	19.71	19.76	3,106,363
22 Sep 23	19.89000 -0.19	20.36	19.79	20.35	3,859,151
21 Sep 23	20.08000 -0.17	20.49	19.97	20.00	2,601,274
20 Sep 23	20.25000 -0.15	20.74	20.24	20.49	2,011,891
19 Sep 23	20.40000 -0.36	20.73	20.34	20.60	3,091,790
18 Sep 23	20.76000 -0.46	21.41	20.55	21.05	2,899,639
15 Sep 23	21.22000 -0.26	21.76	21.11	21.48	4,837,590
14 Sep 23	21.48000 -0.05	21.73	21.20	21.44	2,952,217
13 Sep 23	21.53000 -0.50	22.10	21.45	21.97	3,365,971
12 Sep 23	22.03000 -0.67	22.81	21.92	22.53	3,383,502
11 Sep 23	22.70000 +0.01	23.15	22.61	22.81	2,836,961
08 Sep 23	22.69000 -0.88	23.72	22.49	23.57	2,646,063
07 Sep 23	23.57000 -0.49	23.97	23.41	23.68	1,901,694
06 Sep 23	24.06000 -0.13	24.50	23.75	24.14	1,834,169
05 Sep 23	24.19000 -0.17	24.68	23.75	24.07	2,394,467
01 Sep 23	24.36000 +0.52	24.66	24.08	24.12	1,932,738
31 Aug 23	23.84000 -0.22	24.38	23.78	24.20	1,846,259
30 Aug 23	24.06000 +0.13	24.30	23.75	23.81	1,446,587
29 Aug 23	23.93000 +0.37	23.95	23.00	23.33	1,745,991
28 Aug 23	23.56000 +0.12	23.91	23.50	23.75	1,523,696
25 Aug 23	23.44000 +0.13	23.71	23.22	23.43	1,370,305
24 Aug 23	23.31000 -0.60	24.15	23.08	23.96	1,807,735
23 Aug 23	23.91000 +0.54	24.09	23.48	23.50	1,952,668
22 Aug 23	23.37000 +0.29	23.39	22.70	23.15	1,502,008
21 Aug 23	23.08000 +0.81	23.35	22.26	22.31	2,299,325
18 Aug 23	22.27000 +0.12	22.38	21.85	21.88	2,935,325
17 Aug 23	22.15000 -0.23	22.52	21.92	22.36	1,932,890
16 Aug 23	22.38000 -0.27	22.57	22.11	22.22	2,402,442
15 Aug 23	22.65000 -0.56	23.23	22.62	23.00	3,453,321
14 Aug 23	23.21000 -0.61	23.98	23.15	23.73	4,590,203
11 Aug 23	23.82000 -1.09	24.68	23.59	23.61	6,236,265
10 Aug 23	24.91000 -0.39	25.69	24.56	25.51	5,668,081
09 Aug 23	25.30000 -7.49	26.32	24.60	25.59	11,151,701
08 Aug 23	32.79000 -1.66	33.84	32.33	33.84	3,126,491
07 Aug 23	34.45000 +0.71	34.56	33.22	33.61	2,421,468
04 Aug 23	33.74000 +0.50	34.27	33.26	33.50	1,383,727
03 Aug 23	33.24000 -0.77	33.36	32.20	32.72	1,511,914
02 Aug 23	34.01000 -0.78	34.36	33.79	34.15	1,088,838
01 Aug 23	34.79000 -0.94	35.32	34.52	35.28	821,945
31 Jul 23	35.73000 +0.26	36.03	35.24	35.24	1,150,962
28 Jul 23	35.47000 +1.23	35.58	34.67	34.70	919,421
27 Jul 23	34.24000 -0.02	35.46	34.09	34.89	1,305,539
26 Jul 23	34.26000 +0.90	34.31	33.07	33.07	1,062,084
25 Jul 23	33.36000 -0.57	34.08	33.20	33.76	1,061,735
24 Jul 23	33.93000 -0.90	34.81	33.62	34.76	1,189,606
21 Jul 23	34.83000 +0.72	35.24	34.19	34.25	1,474,595
20 Jul 23	34.11000 -0.50	34.46	33.90	34.46	1,176,525
19 Jul 23	34.61000 -1.22	36.29	34.55	35.89	1,140,163
18 Jul 23	35.83000 +0.22	36.18	35.56	35.91	1,003,067
17 Jul 23	35.61000 +0.26	35.75	35.01	35.35	974,070
14 Jul 23	35.35000 +0.22	35.49	34.76	35.06	1,038,728
13 Jul 23	35.13000 -0.28	35.57	34.08	34.90	2,528,067
12 Jul 23	35.41000 +1.03	35.92	34.70	35.00	1,210,036
11 Jul 23	34.38000 +0.77	34.43	33.45	33.78	1,413,952
10 Jul 23	33.61000 +1.19	33.87	32.35	32.42	1,746,353
07 Jul 23	32.42000 +0.84	32.60	31.60	31.68	945,414
06 Jul 23	31.58000 -0.90	31.92	31.31	31.92	1,387,566
05 Jul 23	32.48000 -0.44	33.00	32.26	32.72	1,112,834
03 Jul 23	32.92000 -1.10	34.02	32.82	34.01	601,292
30 Jun 23	34.02000 +0.06	34.57	33.92	34.36	831,310
29 Jun 23	33.96000 +0.44	34.25	33.50	33.57	1,083,405
28 Jun 23	33.52000 +1.18	33.55	32.14	32.20	1,032,508
27 Jun 23	32.34000 +0.43	32.36	31.87	32.00	1,452,345
26 Jun 23	31.91000 -0.14	32.50	31.84	32.00	901,593
23 Jun 23	32.05000 -0.04	32.21	31.50	31.79	1,803,015
22 Jun 23	32.09000 +0.58	32.15	31.07	31.35	1,404,450
21 Jun 23	31.51000 -0.21	31.81	30.97	31.62	1,755,374
20 Jun 23	31.72000 -0.82	32.40	30.83	32.13	2,977,442
16 Jun 23	32.54000 +0.19	32.84	32.07	32.68	21,385,792
15 Jun 23	32.35000 +0.00	33.13	32.20	32.29	1,650,537
14 Jun 23	32.35000 -0.12	33.04	32.18	32.59	2,243,129
13 Jun 23	32.47000 -0.21	33.46	32.24	33.00	2,887,456
12 Jun 23	32.68000 +1.01	32.74	31.65	31.87	2,018,858
09 Jun 23	31.67000 -0.26	32.44	31.64	32.10	2,255,291
08 Jun 23	31.93000 -0.73	32.76	31.76	32.57	1,881,302
07 Jun 23	32.66000 -1.40	34.99	32.65	34.25	1,606,751
06 Jun 23	34.06000 +0.10	34.96	33.19	33.65	2,728,221
05 Jun 23	33.96000 +0.93	35.75	33.72	33.72	3,908,000
02 Jun 23	33.03000 +1.48	33.24	31.56	31.82	1,881,812
01 Jun 23	31.55000 +0.88	31.91	30.48	30.60	1,555,368
31 May 23	30.67000 +0.06	31.05	30.15	30.60	1,848,885
30 May 23	30.61000 -0.10	31.59	30.53	31.07	1,442,823
26 May 23	30.71000 -0.49	31.47	30.70	31.30	1,613,267
25 May 23	31.20000 +0.18	31.36	30.46	31.01	1,670,481
24 May 23	31.02000 -0.32	31.31	30.66	30.95	1,087,628
23 May 23	31.34000 -0.46	32.24	31.02	31.64	1,290,333
22 May 23	31.80000 -0.24	32.57	31.59	31.89	1,523,271
19 May 23	32.04000 -1.27	33.29	31.32	33.29	1,938,986
18 May 23	33.31000 +1.36	34.21	32.02	32.27	2,094,775
17 May 23	31.95000 -1.92	32.91	30.70	32.32	4,839,446
16 May 23	33.87000 -0.27	34.39	33.37	33.48	2,451,251
15 May 23	34.14000 +1.10	34.56	32.74	33.17	1,685,899
12 May 23	33.04000 -0.14	33.31	32.54	33.18	1,295,524
11 May 23	33.18000 -0.52	33.80	32.62	33.80	1,458,736
10 May 23	33.70000 +0.32	34.00	33.19	33.84	1,121,740
09 May 23	33.38000 -0.96	33.94	32.95	33.77	1,122,911
08 May 23	34.34000 +0.24	34.58	33.45	34.01	1,118,674
05 May 23	34.10000 -0.23	34.76	33.54	34.40	1,456,853
04 May 23	34.33000 -0.43	35.15	33.96	34.68	1,045,528
03 May 23	34.76000 -0.45	35.87	34.50	35.26	1,357,750
02 May 23	35.21000 -0.59	36.72	35.15	36.03	991,678
01 May 23	35.80000 -0.95	35.87	34.62	34.88	1,913,242
28 Apr 23	36.75000 +0.34	36.92	36.08	36.15	881,879
27 Apr 23	36.41000 +0.81	36.41	35.39	35.85	809,747
26 Apr 23	35.60000 +0.88	35.75	34.86	35.27	957,684
25 Apr 23	34.72000 -1.71	36.46	34.63	36.01	1,123,774
24 Apr 23	36.43000 -0.02	37.06	36.21	36.61	1,676,481
21 Apr 23	36.45000 +0.63	36.63	35.95	36.05	765,092
20 Apr 23	35.82000 -0.15	36.28	35.26	35.42	760,889
19 Apr 23	35.97000 +0.25	36.10	34.90	35.13	921,831
18 Apr 23	35.72000 +1.20	37.10	34.50	34.99	2,068,333
17 Apr 23	34.52000 +0.39	34.79	34.17	34.33	669,996
14 Apr 23	34.13000 -0.43	34.63	33.70	34.39	609,991
13 Apr 23	34.56000 +0.55	35.27	34.40	34.61	1,287,084
12 Apr 23	34.01000 -1.19	35.27	33.71	33.96	2,000,332
11 Apr 23	35.20000 +1.84	35.38	33.23	33.59	1,525,297
10 Apr 23	33.36000 +1.39	33.40	31.64	31.73	1,285,430
06 Apr 23	31.97000 +1.13	32.29	30.33	30.72	1,489,243
05 Apr 23	30.84000 -0.81	31.41	30.25	31.29	995,240
04 Apr 23	31.65000 +0.16	31.85	31.09	31.74	1,260,748
03 Apr 23	31.49000 -0.89	32.24	31.20	31.99	1,176,089
31 Mar 23	32.38000 +1.21	32.41	31.30	31.52	877,137
30 Mar 23	31.17000 -0.58	32.17	31.01	32.11	1,180,600
29 Mar 23	31.75000 +0.25	32.45	31.39	31.96	1,089,080
28 Mar 23	31.50000 -1.28	32.64	30.42	32.54	3,009,770
27 Mar 23	32.78000 +0.27	33.21	32.40	32.73	857,756
24 Mar 23	32.51000 -0.40	33.04	32.22	32.95	1,297,654
23 Mar 23	32.91000 +0.35	34.04	32.49	33.23	1,352,957
22 Mar 23	32.56000 -0.32	33.94	32.43	32.94	1,295,359
21 Mar 23	32.88000 +1.96	32.94	31.33	31.40	1,335,520
20 Mar 23	30.92000 +0.09	31.02	30.24	30.54	927,740
17 Mar 23	30.83000 -0.67	31.76	30.41	31.59	1,872,475
16 Mar 23	31.50000 +0.90	31.55	30.31	30.50	1,350,510
15 Mar 23	30.60000 +0.89	30.83	29.01	29.11	1,614,695
14 Mar 23	29.71000 +0.63	30.42	29.22	29.90	1,491,108
13 Mar 23	29.08000 +0.00	29.74	28.14	28.72	2,114,933
10 Mar 23	29.08000 -1.86	30.80	28.73	30.80	2,604,569
09 Mar 23	30.94000 -1.91	33.03	30.88	32.84	1,506,959
08 Mar 23	32.85000 -0.68	33.45	32.44	33.34	1,339,234
07 Mar 23	33.53000 -0.55	34.72	33.48	34.20	888,295
06 Mar 23	34.08000 -0.36	34.85	34.01	34.50	1,605,161
03 Mar 23	34.44000 +0.86	34.94	33.65	33.92	980,881
02 Mar 23	33.58000 +0.59	33.67	32.49	32.55	731,899
01 Mar 23	32.99000 -0.64	33.88	32.95	33.77	2,151,741
28 Feb 23	33.63000 +0.83	33.92	32.55	32.64	1,959,537
27 Feb 23	32.80000 -0.03	33.29	32.58	32.87	1,277,185
24 Feb 23	32.83000 -0.74	33.32	32.50	32.73	1,213,777
23 Feb 23	33.57000 +0.31	33.63	32.18	33.19	1,565,235
22 Feb 23	33.26000 -0.30	34.00	32.51	33.37	2,112,304
21 Feb 23	33.56000 -0.22	33.82	33.04	33.18	1,957,593
17 Feb 23	33.78000 -0.99	34.55	33.22	34.06	1,446,738
16 Feb 23	34.77000 -1.68	36.24	34.73	35.64	1,416,282
15 Feb 23	36.45000 +3.28	36.85	33.00	33.00	3,628,722
14 Feb 23	33.17000 +0.12	33.55	32.15	32.56	3,293,958
13 Feb 23	33.05000 +1.33	33.29	31.38	31.71	3,209,584
10 Feb 23	31.72000 -4.69	35.71	31.50	35.70	8,096,378
09 Feb 23	36.41000 -0.86	38.10	36.27	37.73	2,691,778
08 Feb 23	37.27000 -1.95	39.31	37.16	39.05	1,732,746
07 Feb 23	39.22000 +1.82	39.39	37.10	37.44	2,005,083
06 Feb 23	37.40000 -0.71	38.15	36.89	37.46	2,136,813
03 Feb 23	38.11000 -1.55	39.64	38.00	38.73	1,656,802
02 Feb 23	39.66000 +2.38	40.12	37.85	38.00	4,223,014
01 Feb 23	37.28000 +2.01	37.34	35.31	35.41	2,464,622
31 Jan 23	35.27000 +1.05	35.55	34.22	34.22	755,931
30 Jan 23	34.22000 -0.73	35.41	34.09	34.31	1,049,752
27 Jan 23	34.95000 +1.52	35.70	33.21	33.30	1,816,202
26 Jan 23	33.43000 +0.46	33.91	32.25	33.34	1,947,153
25 Jan 23	32.97000 +0.09	32.97	31.33	32.20	1,818,196
24 Jan 23	32.88000 -0.76	33.61	32.69	33.30	1,066,515
23 Jan 23	33.64000 +1.35	34.02	31.92	32.29	1,466,234
20 Jan 23	32.29000 +0.67	32.47	31.72	31.94	883,228
19 Jan 23	31.62000 -0.21	31.93	31.02	31.46	801,390
18 Jan 23	31.83000 -0.38	33.11	31.74	32.62	884,177
17 Jan 23	32.21000 -0.49	32.42	31.25	32.36	1,188,029
13 Jan 23	32.70000 -0.13	33.25	32.35	32.41	783,570
12 Jan 23	32.83000 +0.41	33.58	31.83	32.60	1,071,042
11 Jan 23	32.42000 +0.84	32.43	31.47	31.65	931,037
10 Jan 23	31.58000 +0.93	31.60	30.40	30.40	675,073
09 Jan 23	30.65000 +0.15	31.47	30.13	30.85	1,838,513
06 Jan 23	30.50000 -1.51	31.07	28.17	30.39	2,531,412
05 Jan 23	32.01000 -1.47	33.15	31.62	33.15	901,631
04 Jan 23	33.48000 +0.63	34.32	32.44	33.28	853,563
03 Jan 23	32.85000 -0.71	34.64	32.82	34.11	939,941
30 Dec 22	33.56000 -0.30	33.71	32.39	33.02	792,888
29 Dec 22	33.86000 +1.10	34.39	33.11	33.15	727,922
28 Dec 22	32.76000 -0.74	33.63	32.57	33.42	778,642
27 Dec 22	33.50000 -0.69	33.90	33.03	33.83	823,753
23 Dec 22	34.19000 -0.76	35.07	33.94	34.87	738,364
22 Dec 22	34.95000 -0.69	35.27	34.13	35.14	839,199
21 Dec 22	35.64000 +0.69	36.12	34.95	35.00	1,076,551
20 Dec 22	34.95000 +1.20	35.60	33.08	33.43	1,509,746
19 Dec 22	33.75000 -1.34	35.19	33.60	35.00	1,235,848
16 Dec 22	35.09000 +0.30	35.23	34.03	34.54	1,891,612
15 Dec 22	34.79000 -1.54	36.39	34.74	35.61	1,682,132
14 Dec 22	36.33000 -0.39	36.96	35.75	36.61	1,014,862
13 Dec 22	36.72000 +1.64	37.99	35.87	37.28	1,690,231
12 Dec 22	35.08000 -0.55	35.34	34.10	35.26	1,031,173
09 Dec 22	35.63000 -0.12	36.24	35.41	35.72	1,330,306
08 Dec 22	35.75000 +0.99	35.82	34.05	34.73	1,112,306
07 Dec 22	34.76000 +0.97	35.38	33.70	33.82	1,581,716
06 Dec 22	33.79000 -1.59	35.50	33.53	35.23	1,939,112
05 Dec 22	35.38000 -0.09	36.28	34.70	35.40	2,590,771
02 Dec 22	35.47000 +0.69	35.56	33.52	33.97	1,249,732
01 Dec 22	34.78000 +0.79	35.31	33.64	34.00	2,134,324
30 Nov 22	33.99000 +1.84	34.14	31.95	32.24	4,827,102
29 Nov 22	32.15000 +0.44	33.52	31.67	31.89	1,928,116
28 Nov 22	31.71000 +0.06	32.03	30.70	31.18	1,146,101
25 Nov 22	31.65000 -0.74	32.24	31.14	32.00	528,632
23 Nov 22	32.39000 +0.92	32.80	31.68	32.00	1,561,565
22 Nov 22	31.47000 +0.31	31.52	30.07	31.07	916,643
21 Nov 22	31.16000 -0.54	32.16	30.61	31.53	1,255,028
18 Nov 22	31.70000 +0.09	32.41	30.25	32.40	1,402,891
17 Nov 22	31.61000 -0.60	31.77	29.71	31.48	2,157,092
16 Nov 22	32.21000 -0.57	33.02	31.67	32.53	1,785,151
15 Nov 22	32.78000 +1.83	33.30	30.79	31.88	3,636,122
14 Nov 22	30.95000 -3.99	34.00	30.86	33.96	5,649,063
11 Nov 22	34.94000 +8.61	35.43	28.50	30.82	17,317,424
10 Nov 22	26.33000 +2.33	27.05	25.44	25.71	6,207,945
09 Nov 22	24.00000 -0.75	24.73	23.68	24.35	2,626,651
08 Nov 22	24.75000 +0.44	25.47	22.91	24.28	2,934,779
14 Oct 22	24.31000 -1.42	26.30	24.15	26.15	2,295,840
13 Oct 22	25.73000 -1.14	26.36	24.40	25.58	3,548,782
12 Oct 22	26.87000 -2.46	29.16	25.00	28.90	4,389,761
11 Oct 22	29.33000 +0.15	29.91	27.76	28.91	1,556,364
10 Oct 22	29.18000 -0.49	29.88	28.46	29.88	1,402,916
07 Oct 22	29.67000 -1.27	30.49	29.51	30.27	1,154,520
06 Oct 22	30.94000 -0.77	32.12	30.67	31.92	1,040,602
05 Oct 22	31.71000 -0.29	31.94	30.40	31.02	1,087,387
04 Oct 22	32.00000 +1.54	32.28	30.90	31.00	1,337,670
03 Oct 22	30.46000 +0.24	30.71	29.02	30.40	1,536,238
30 Sep 22	30.22000 -1.78	31.86	30.00	30.93	1,979,189
29 Sep 22	32.00000 -0.35	32.23	31.03	31.92	1,511,228
28 Sep 22	32.35000 +2.16	32.71	30.26	30.42	1,593,925
27 Sep 22	30.19000 -0.54	32.11	30.06	31.43	1,208,690
26 Sep 22	30.73000 +0.21	31.96	29.98	30.35	1,979,358
23 Sep 22	30.52000 +0.51	30.78	29.60	29.68	2,184,061
22 Sep 22	30.01000 -1.02	31.26	29.41	30.92	1,402,182
21 Sep 22	31.03000 +0.62	32.10	30.26	30.70	1,692,404
20 Sep 22	30.41000 -0.75	30.92	30.01	30.80	1,908,246
19 Sep 22	31.16000 -0.29	31.36	30.40	31.04	1,310,552
16 Sep 22	31.45000 -1.20	32.12	31.18	32.11	3,221,802
15 Sep 22	32.65000 -0.49	33.84	32.33	32.81	1,419,621
14 Sep 22	33.14000 +0.07	33.18	32.51	33.13	1,062,472
13 Sep 22	33.07000 -1.05	33.44	32.24	32.48	1,168,954
12 Sep 22	34.12000 +0.22	34.63	33.72	34.03	1,699,128
09 Sep 22	33.90000 +0.01	34.64	33.89	34.40	1,376,201
08 Sep 22	33.89000 +0.94	33.97	32.51	32.55	1,083,398
07 Sep 22	32.95000 +0.77	33.04	31.50	31.79	981,032
06 Sep 22	32.18000 -0.50	33.60	32.08	33.06	1,208,852
02 Sep 22	32.68000 -0.01	33.53	32.53	33.48	1,047,020
01 Sep 22	32.69000 -0.50	32.86	31.14	32.19	2,282,272
31 Aug 22	33.19000 +0.60	33.60	32.43	32.98	1,268,864
30 Aug 22	32.59000 +0.23	33.34	31.91	32.97	1,679,193
29 Aug 22	32.36000 -0.29	33.26	32.19	32.21	1,162,687
26 Aug 22	32.65000 -1.68	34.35	32.60	34.04	1,171,109
25 Aug 22	34.33000 +0.47	34.78	33.91	34.50	793,949
24 Aug 22	33.86000 +0.86	34.85	33.01	33.09	1,372,940
23 Aug 22	33.00000 +0.30	33.54	32.34	32.77	1,223,743
22 Aug 22	32.70000 -0.31	32.98	32.22	32.53	2,305,763
19 Aug 22	33.01000 -1.24	34.19	32.61	33.90	1,891,801
18 Aug 22	34.25000 -0.68	34.94	33.77	34.94	1,361,484
17 Aug 22	34.93000 -2.28	36.71	34.72	36.40	2,319,696
16 Aug 22	37.21000 +0.25	37.74	36.29	37.09	1,697,797
15 Aug 22	36.96000 -1.02	37.78	36.16	37.45	2,055,306
12 Aug 22	37.98000 -0.71	38.77	37.86	38.68	1,441,126
11 Aug 22	38.69000 -1.25	41.80	38.61	40.00	2,710,354
10 Aug 22	39.94000 +3.45	39.94	37.03	37.63	2,893,605
09 Aug 22	36.49000 -4.12	39.88	35.70	39.88	2,886,113
08 Aug 22	40.61000 +3.30	43.10	36.61	37.12	4,451,894
05 Aug 22	37.31000 -3.00	38.20	33.73	34.65	6,202,166
04 Aug 22	40.31000 -1.68	43.09	40.16	42.50	3,864,463
03 Aug 22	41.99000 -1.85	44.76	41.89	44.57	2,443,562
02 Aug 22	43.84000 +1.04	44.37	42.52	42.53	1,214,181
01 Aug 22	42.80000 +0.48	43.69	41.49	42.00	1,458,395
29 Jul 22	42.32000 +0.70	42.64	40.96	41.55	1,654,084
28 Jul 22	41.62000 +0.20	42.43	37.61	41.84	2,094,860
27 Jul 22	41.42000 +0.98	41.85	40.51	41.26	1,035,689
26 Jul 22	40.44000 -1.11	41.42	39.85	41.29	940,837
25 Jul 22	41.55000 -1.00	42.65	41.17	42.56	933,151
22 Jul 22	42.55000 -3.62	46.20	41.90	46.05	1,679,275
21 Jul 22	46.17000 +0.44	47.46	44.92	45.00	1,701,660
20 Jul 22	45.73000 +2.99	46.01	42.82	43.84	2,279,805
19 Jul 22	42.74000 -1.03	44.42	41.11	44.00	2,623,623
18 Jul 22	43.77000 +0.65	45.55	43.47	44.01	1,932,375
15 Jul 22	43.12000 +2.90	43.27	39.61	40.60	1,872,495
14 Jul 22	40.22000 -0.98	41.36	39.09	40.84	1,264,874
13 Jul 22	41.20000 -0.36	42.40	39.42	40.10	1,272,908
12 Jul 22	41.56000 +0.70	42.72	40.54	41.31	1,126,475
11 Jul 22	40.86000 -1.42	41.83	39.82	41.49	1,589,249
08 Jul 22	42.28000 +0.66	42.85	40.46	40.69	1,421,963
07 Jul 22	41.62000 +3.20	41.79	38.33	38.33	1,878,897
06 Jul 22	38.42000 -0.08	39.81	37.56	38.58	1,424,328
05 Jul 22	38.50000 +1.78	38.58	36.09	36.61	997,021
01 Jul 22	36.72000 +1.90	36.75	34.34	34.83	923,199
30 Jun 22	34.82000 -2.71	37.47	34.61	36.88	2,486,732
29 Jun 22	37.53000 -0.45	37.96	36.32	37.96	1,616,014
28 Jun 22	37.98000 -2.44	40.81	37.77	40.77	1,771,868
27 Jun 22	40.42000 -1.08	42.12	39.65	41.53	1,992,527
24 Jun 22	41.50000 +2.55	42.03	39.32	39.52	8,849,451
23 Jun 22	38.95000 +2.92	39.48	36.39	36.39	1,893,135
22 Jun 22	36.03000 +1.01	36.95	34.01	34.27	2,326,711
21 Jun 22	35.02000 +1.16	35.99	34.60	35.01	1,522,300
17 Jun 22	33.86000 +1.49	34.93	32.60	33.03	2,649,969
16 Jun 22	32.37000 -2.38	34.21	31.28	33.00	2,838,525
15 Jun 22	34.75000 +1.35	34.98	32.95	33.64	1,871,147
14 Jun 22	33.40000 +0.38	34.34	32.56	33.39	1,292,214
13 Jun 22	33.02000 -0.88	33.53	31.70	32.18	1,636,508
10 Jun 22	33.90000 -1.06	34.82	32.72	34.66	1,859,816
09 Jun 22	34.96000 -1.41	36.72	34.74	36.16	1,539,274
08 Jun 22	36.37000 -0.55	37.99	36.13	36.76	1,525,770
07 Jun 22	36.92000 +0.32	37.68	35.88	36.20	1,032,418
06 Jun 22	36.60000 -1.40	38.35	35.94	37.85	1,886,375
03 Jun 22	38.00000 +0.00	38.47	35.72	36.68	1,723,286
02 Jun 22	38.00000 +2.47	39.28	35.77	36.00	1,763,613
01 Jun 22	35.53000 +0.54	35.85	33.96	35.10	1,603,146
31 May 22	34.99000 -0.40	36.60	34.43	35.38	2,829,303
27 May 22	35.39000 +1.47	35.39	33.31	34.50	1,895,315
26 May 22	33.92000 -0.56	35.46	33.57	34.12	1,828,332
25 May 22	34.48000 +2.59	35.03	32.20	32.63	3,161,493
24 May 22	31.89000 -1.40	32.69	31.34	32.67	3,610,327
23 May 22	33.29000 +1.73	33.87	30.75	31.27	2,712,205
20 May 22	31.56000 -0.96	32.72	29.94	32.60	2,866,485
19 May 22	32.52000 +2.21	34.89	30.01	30.01	5,534,572
18 May 22	30.31000 -3.46	31.84	28.55	29.27	14,975,173
17 May 22	33.77000 +0.78	35.14	31.44	33.78	8,324,151
16 May 22	32.99000 +1.17	33.82	30.88	31.50	3,604,914
13 May 22	31.82000 +1.97	33.92	30.66	30.66	2,889,835
12 May 22	29.85000 +1.39	32.19	27.06	27.62	3,482,470
11 May 22	28.46000 -2.79	31.42	27.10	31.19	4,063,657
10 May 22	31.25000 -0.59	33.13	28.75	32.76	3,003,430
09 May 22	31.84000 -2.81	34.00	29.80	33.73	3,887,130
06 May 22	34.65000 -4.04	38.68	34.60	38.54	2,111,549
05 May 22	38.69000 -1.97	39.94	37.35	39.94	1,010,604
04 May 22	40.66000 +1.44	41.28	37.34	39.41	1,597,746
03 May 22	39.22000 -2.17	42.12	37.98	41.39	2,008,331
02 May 22	41.39000 +1.52	41.62	39.22	39.65	1,092,011
29 Apr 22	39.87000 -2.67	43.73	39.31	42.74	1,853,290
28 Apr 22	42.54000 -0.76	43.15	38.53	42.16	2,812,828
27 Apr 22	43.30000 -1.27	45.38	42.38	44.52	1,072,875
26 Apr 22	44.57000 -2.09	47.24	44.52	46.48	839,615
25 Apr 22	46.66000 +2.04	47.05	43.80	44.00	1,369,049
22 Apr 22	44.62000 -3.37	48.08	44.42	47.51	1,355,485
21 Apr 22	47.99000 -2.00	50.69	47.46	50.05	858,306
20 Apr 22	49.99000 -1.08	51.22	49.82	51.14	815,508
19 Apr 22	51.07000 +3.10	52.08	47.23	47.51	1,188,619
18 Apr 22	47.97000 -2.34	49.95	47.55	49.80	969,356
14 Apr 22	50.31000 -0.17	50.78	49.25	50.10	764,459
13 Apr 22	50.48000 +1.75	50.85	47.79	48.84	1,163,503
12 Apr 22	48.73000 -0.10	52.64	48.44	49.48	1,072,939
11 Apr 22	48.83000 +0.02	49.22	46.94	48.11	1,061,899
08 Apr 22	48.81000 -2.16	50.66	48.74	50.01	1,254,938
07 Apr 22	50.97000 -0.52	52.58	48.72	52.36	831,019
06 Apr 22	51.49000 -1.74	52.28	49.90	51.75	1,434,413
05 Apr 22	53.23000 -0.77	54.69	52.54	54.00	986,172
04 Apr 22	54.00000 +1.21	54.39	51.58	52.83	945,695
01 Apr 22	52.79000 +0.70	54.69	52.48	52.48	1,437,145
31 Mar 22	52.09000 +0.28	53.24	51.73	52.31	1,125,616
30 Mar 22	51.81000 -0.76	53.59	50.31	52.19	2,132,554
29 Mar 22	52.57000 +3.57	52.97	49.09	49.41	1,411,033
28 Mar 22	49.00000 +0.68	49.99	47.62	48.37	1,106,425
25 Mar 22	48.32000 -1.75	50.18	48.08	50.18	705,982
24 Mar 22	50.07000 -0.40	51.11	48.46	50.63	1,207,926
23 Mar 22	50.47000 +0.77	51.95	48.24	48.24	1,991,517
22 Mar 22	49.70000 +1.70	50.89	48.06	48.59	1,792,943
21 Mar 22	48.00000 -4.37	51.74	47.47	51.23	2,552,940
18 Mar 22	52.37000 +2.50	53.03	49.09	49.20	5,725,344
17 Mar 22	49.87000 +3.26	52.58	45.89	46.37	3,681,652
16 Mar 22	46.61000 +3.38	47.56	44.00	44.40	4,440,026
15 Mar 22	43.23000 +2.38	45.13	41.82	41.82	2,501,909
14 Mar 22	40.85000 -5.56	46.48	40.05	46.45	4,168,913
11 Mar 22	46.41000 -3.54	50.98	46.08	50.60	2,248,985
10 Mar 22	49.95000 -4.62	54.80	49.94	53.46	2,027,347
09 Mar 22	54.57000 +2.35	56.23	52.85	53.00	1,446,114
08 Mar 22	52.22000 -0.07	54.22	48.60	51.02	3,112,514
07 Mar 22	52.29000 +3.79	54.97	46.67	48.88	4,298,672
04 Mar 22	48.50000 -8.27	57.28	48.13	56.51	4,305,982
03 Mar 22	56.77000 -3.90	61.97	56.75	61.62	1,253,181
02 Mar 22	60.67000 +2.55	61.17	56.51	59.27	1,702,421
01 Mar 22	58.12000 -3.23	61.54	57.75	61.11	1,817,012
28 Feb 22	61.35000 +2.28	62.52	58.41	59.00	2,960,909
25 Feb 22	59.07000 +1.65	59.81	55.56	57.00	1,752,815
24 Feb 22	57.42000 +1.96	57.64	52.23	52.85	2,782,136
23 Feb 22	55.46000 -0.53	56.98	55.05	56.25	1,381,851
22 Feb 22	55.99000 -1.01	58.41	54.42	55.25	1,548,654
18 Feb 22	57.00000 -0.38	59.00	56.46	57.41	1,857,803
17 Feb 22	57.38000 -0.06	59.73	56.40	57.32	1,891,967
16 Feb 22	57.44000 +0.50	58.50	55.00	56.47	2,211,503
15 Feb 22	56.94000 +0.21	58.30	53.95	58.01	2,816,539
14 Feb 22	56.73000 +0.37	58.99	54.49	56.00	1,651,931
11 Feb 22	56.36000 -3.96	60.25	55.44	59.72	3,770,852
10 Feb 22	60.32000 -1.46	64.95	59.92	61.07	5,568,727
09 Feb 22	61.78000 +11.97	64.37	55.79	56.29	13,104,241
08 Feb 22	49.81000 +1.28	50.01	47.10	47.11	3,107,876
07 Feb 22	48.53000 +2.78	49.67	46.50	46.96	1,817,599
04 Feb 22	45.75000 +0.05	47.00	44.65	45.89	1,010,905
03 Feb 22	45.70000 -0.87	46.96	44.84	45.18	800,899
02 Feb 22	46.57000 -2.59	49.15	44.73	49.15	1,939,329
01 Feb 22	49.16000 +3.59	49.23	44.57	46.00	2,082,262
31 Jan 22	45.57000 +3.84	45.62	41.15	41.15	2,023,567
28 Jan 22	41.73000 +1.17	43.20	40.08	40.87	1,180,897
27 Jan 22	40.56000 -1.91	43.45	39.92	43.41	1,740,568
26 Jan 22	42.47000 -0.16	45.16	41.75	44.13	1,532,204
25 Jan 22	42.63000 -1.97	44.75	42.02	43.74	1,019,753
24 Jan 22	44.60000 +1.20	44.73	41.13	41.50	2,869,569
21 Jan 22	43.40000 -1.01	44.00	40.49	43.84	3,149,880
20 Jan 22	44.41000 +1.09	47.21	43.71	43.71	1,684,577
19 Jan 22	43.32000 +0.49	45.77	42.83	42.83	1,619,234
18 Jan 22	42.83000 -3.20	46.28	42.72	45.78	1,467,123
14 Jan 22	46.03000 -1.47	48.27	44.15	47.78	1,410,035
13 Jan 22	47.50000 -2.60	51.38	47.30	49.96	1,108,758
12 Jan 22	50.10000 +2.56	50.93	48.60	48.64	2,010,401
11 Jan 22	47.54000 -0.34	49.62	47.28	47.81	812,756
10 Jan 22	47.88000 +0.24	48.10	44.38	46.37	1,857,849
07 Jan 22	47.64000 +0.73	48.45	46.60	46.93	1,126,044
06 Jan 22	46.91000 -2.22	49.82	44.54	48.80	2,849,254
05 Jan 22	49.13000 -2.21	51.30	49.03	50.65	2,766,520
04 Jan 22	51.34000 -0.22	52.59	48.85	51.17	1,964,873
03 Jan 22	51.56000 +1.43	51.98	48.68	50.66	1,684,720
31 Dec 21	50.13000 -0.99	51.53	50.11	51.01	1,030,043
30 Dec 21	51.12000 +0.49	52.89	50.08	50.63	1,342,671
29 Dec 21	50.63000 +0.02	51.78	49.19	50.60	1,761,393
28 Dec 21	50.61000 -1.76	52.54	49.57	52.44	1,685,433
27 Dec 21	52.37000 +0.83	52.87	50.89	51.17	1,550,454
23 Dec 21	51.54000 +2.85	52.33	48.51	49.22	2,250,005
22 Dec 21	48.69000 -0.07	50.19	47.30	49.00	2,619,243
21 Dec 21	48.76000 +0.37	50.02	47.77	48.61	4,251,923
20 Dec 21	48.39000 -1.69	50.19	46.35	49.97	2,927,303
17 Dec 21	50.08000 +0.76	50.62	47.50	48.91	3,437,486
16 Dec 21	49.32000 -6.39	53.75	48.85	53.60	6,671,855
15 Dec 21	55.71000 +2.53	55.82	52.10	52.81	1,817,440
14 Dec 21	53.18000 -2.50	54.19	49.23	51.15	3,058,321
13 Dec 21	55.68000 +1.74	56.19	53.16	53.70	1,654,559
10 Dec 21	53.94000 -3.54	59.70	53.76	58.30	2,925,125
09 Dec 21	57.48000 -4.54	62.50	57.13	61.17	1,770,276
08 Dec 21	62.02000 +0.11	62.77	57.81	61.68	1,707,095
07 Dec 21	61.91000 +4.35	63.00	59.13	60.00	2,377,528
06 Dec 21	57.56000 -2.30	59.48	55.55	58.71	2,790,304
03 Dec 21	59.86000 -7.65	66.27	56.57	66.27	4,792,244
02 Dec 21	67.51000 +2.75	68.01	63.50	64.76	2,176,334
01 Dec 21	64.76000 -2.89	68.94	63.50	68.01	2,808,687
30 Nov 21	67.65000 +0.98	68.02	64.27	66.04	3,286,167
29 Nov 21	66.67000 +5.54	67.90	62.00	62.11	3,727,763
26 Nov 21	61.13000 +1.78	61.13	58.69	59.98	1,375,742
24 Nov 21	59.35000 +2.25	60.07	54.29	56.27	2,199,593
23 Nov 21	57.10000 -1.96	58.96	55.80	58.80	4,659,173
22 Nov 21	59.06000 -2.15	61.42	58.31	61.12	2,953,114
19 Nov 21	61.21000 -4.26	65.00	60.86	65.00	2,754,332
18 Nov 21	65.47000 -4.05	69.04	64.25	68.68	1,841,643
17 Nov 21	69.52000 +1.72	70.51	67.64	68.45	2,783,689
16 Nov 21	67.80000 -2.97	71.99	66.34	69.75	4,438,037
15 Nov 21	70.77000 -2.71	72.60	68.68	70.04	3,762,984
12 Nov 21	73.48000 -3.21	76.87	71.85	75.59	19,510,196
11 Nov 21	76.69000 +4.68	76.88	68.80	71.47	3,122,781
10 Nov 21	72.01000 -4.50	72.20	64.10	64.67	5,571,612
09 Nov 21	76.51000 +5.46	76.56	69.79	72.00	2,611,217
08 Nov 21	71.05000 +3.20	71.22	66.60	67.51	1,514,325
05 Nov 21	67.85000 -4.82	72.11	65.88	72.10	1,855,255
04 Nov 21	72.67000 -0.77	74.10	70.71	74.00	827,599
03 Nov 21	73.44000 +0.67	74.83	71.08	72.00	1,242,039
02 Nov 21	72.77000 -0.96	74.00	69.71	74.00	1,390,897
01 Nov 21	73.73000 +4.25	74.39	68.96	69.00	1,849,218
29 Oct 21	69.48000 +0.27	71.49	68.14	69.55	2,329,900
28 Oct 21	69.21000 +2.11	70.14	65.68	67.30	2,075,460
27 Oct 21	67.10000 +0.63	68.76	64.51	66.38	2,110,372
26 Oct 21	66.47000 +1.45	67.49	63.40	66.25	2,526,408
25 Oct 21	65.02000 +0.27	66.00	63.17	65.47	1,980,009
22 Oct 21	64.75000 -3.12	67.84	63.89	67.34	2,494,936
21 Oct 21	67.87000 -4.81	75.86	67.34	73.29	2,772,183
20 Oct 21	72.68000 +1.18	74.38	69.11	71.34	1,928,801
19 Oct 21	71.50000 +0.93	73.88	69.70	72.00	1,586,784
18 Oct 21	70.57000 +0.69	72.56	68.89	70.00	2,391,588
15 Oct 21	69.88000 -5.75	76.03	69.35	76.00	2,456,145
14 Oct 21	75.63000 -2.22	80.62	73.52	79.01	1,818,849
13 Oct 21	77.85000 +2.60	78.38	73.75	75.89	1,609,791
12 Oct 21	75.25000 +4.87	76.10	69.51	71.17	2,750,892
11 Oct 21	70.38000 -6.12	76.23	70.28	74.84	2,229,274
08 Oct 21	76.50000 -3.72	81.30	74.28	80.50	3,507,081
07 Oct 21	80.22000 -5.93	91.25	79.68	87.00	3,749,152
06 Oct 21	86.15000 +8.00	86.53	75.99	76.38	3,119,244
05 Oct 21	78.15000 +3.14	78.18	74.80	75.35	1,277,365
04 Oct 21	75.01000 -4.38	78.49	74.02	78.00	1,399,147
01 Oct 21	79.39000 -1.31	82.83	77.40	81.00	1,803,510
30 Sep 21	80.70000 -1.32	84.23	80.61	82.31	1,276,459
29 Sep 21	82.02000 +1.61	85.45	81.47	81.47	2,100,317
28 Sep 21	80.41000 -7.15	87.00	79.50	85.14	2,189,340
27 Sep 21	87.56000 +1.47	89.30	83.71	86.09	1,517,331
24 Sep 21	86.09000 -2.00	88.98	85.00	87.00	1,126,501
23 Sep 21	88.09000 +3.80	90.98	83.80	85.68	1,823,491
22 Sep 21	84.29000 -2.76	87.96	83.55	87.42	1,790,247
21 Sep 21	87.05000 +1.39	89.90	85.50	88.02	2,558,113
20 Sep 21	85.66000 -10.01	91.80	83.00	91.01	3,559,727
17 Sep 21	95.67000 +0.19	101.49	93.25	96.16	5,273,251
16 Sep 21	95.48000 +1.19	99.02	95.00	96.00	2,064,072
15 Sep 21	94.29000 -7.16	101.00	93.55	101.00	2,804,075
14 Sep 21	101.45000 +6.49	103.34	95.21	95.78	2,217,234
13 Sep 21	94.96000 -7.06	105.90	92.18	105.71	2,745,586
10 Sep 21	102.02000 +0.73	107.79	100.75	103.05	2,111,069
09 Sep 21	101.29000 +7.54	103.71	92.41	93.00	1,926,024
08 Sep 21	93.75000 -4.50	103.09	92.32	99.20	2,043,898
07 Sep 21	98.25000 -0.91	107.70	97.60	99.10	2,012,579
03 Sep 21	99.16000 +0.95	104.98	95.26	98.21	2,781,034
02 Sep 21	98.21000 +7.21	99.40	91.04	91.63	2,848,332
01 Sep 21	91.00000 -1.00	92.96	88.52	90.75	1,553,564
31 Aug 21	92.00000 +9.25	92.42	80.69	80.69	2,663,924
30 Aug 21	82.75000 +0.22	84.44	76.73	83.00	1,917,274
27 Aug 21	82.53000 +2.27	83.95	75.90	82.15	2,887,123
26 Aug 21	80.26000 -11.79	89.47	80.07	87.67	3,909,448
25 Aug 21	92.05000 +3.66	95.97	87.25	89.54	2,362,751
24 Aug 21	88.39000 +1.24	89.84	84.28	88.00	1,470,107
23 Aug 21	87.15000 +10.94	87.62	78.05	78.79	2,440,020
20 Aug 21	76.21000 +1.90	76.33	72.51	74.80	1,180,781
19 Aug 21	74.31000 -4.71	77.60	73.62	77.44	1,187,014
18 Aug 21	79.02000 +3.15	80.69	71.32	77.18	2,150,481
17 Aug 21	75.87000 -4.13	84.87	74.50	78.50	3,267,255
16 Aug 21	80.00000 +3.99	81.00	74.15	75.61	3,433,391
13 Aug 21	76.01000 -3.53	80.00	73.33	76.47	5,439,173
12 Aug 21	79.54000 +9.13	83.93	70.17	71.00	6,290,805
11 Aug 21	70.41000 +17.48	70.67	60.03	60.03	4,642,876
10 Aug 21	52.93000 -0.62	55.35	52.65	53.23	559,841
09 Aug 21	53.55000 +1.19	54.45	52.28	52.37	404,865
06 Aug 21	52.36000 -4.45	57.84	52.16	57.25	523,583
05 Aug 21	56.81000 +0.26	57.46	54.59	56.55	518,873
04 Aug 21	56.55000 +2.39	56.76	52.74	54.17	588,745
03 Aug 21	54.16000 -4.84	59.99	53.51	59.00	666,604
02 Aug 21	59.00000 -2.90	63.94	58.81	62.45	613,512
30 Jul 21	61.90000 +2.04	63.35	58.00	59.03	1,022,043
29 Jul 21	59.86000 +1.89	61.00	57.64	57.81	580,390
28 Jul 21	57.97000 -1.46	61.04	56.14	60.26	856,323
27 Jul 21	59.43000 -7.07	66.94	56.13	66.50	1,878,313
26 Jul 21	66.50000 +5.53	68.71	61.68	61.68	1,603,446
23 Jul 21	60.97000 +1.06	62.83	59.21	60.06	1,037,746
22 Jul 21	59.91000 +4.22	62.73	56.81	56.98	1,315,203
21 Jul 21	55.69000 +1.02	56.30	53.95	54.65	414,285
20 Jul 21	54.67000 -2.03	56.80	53.65	56.70	553,402
19 Jul 21	56.70000 +2.35	58.25	52.21	52.97	966,590
16 Jul 21	54.35000 +1.44	54.40	50.80	53.49	633,402
15 Jul 21	52.91000 +3.15	53.42	49.11	49.49	1,091,656
14 Jul 21	49.76000 -0.48	50.49	48.30	49.58	940,828
13 Jul 21	50.24000 -0.84	51.02	49.81	51.00	465,804
12 Jul 21	51.08000 -1.66	53.50	49.40	52.29	816,629
09 Jul 21	52.74000 +4.42	53.99	48.62	48.62	1,175,098
08 Jul 21	48.32000 -0.84	48.99	46.86	47.33	723,583
07 Jul 21	49.16000 +2.34	49.62	47.10	47.19	900,110
06 Jul 21	46.82000 -3.06	50.01	44.80	49.88	1,135,646
02 Jul 21	49.88000 -2.92	53.10	48.50	52.81	1,202,702
01 Jul 21	52.80000 -5.40	61.09	52.58	57.65	1,872,613
30 Jun 21	58.20000 +3.01	59.66	54.96	54.96	3,630,747
29 Jun 21	55.19000 -3.16	65.42	54.15	59.80	4,220,526
28 Jun 21	58.35000 +2.37	59.69	54.16	56.99	2,776,703
25 Jun 21	55.98000 +2.98	55.98	48.10	50.00	5,004,152
24 Jun 21	53.00000 +0.00	53.89	41.17	41.17	17,305,870