FUNDMANAGER.co.uk

Knorr-Bremse AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	98.35000 -0.20	98.90	95.35	97.10	136,995
19 Oct 26	98.55000 -0.95	99.40	98.00	99.40	90,368
16 Oct 26	99.50000 +0.40	100.80	99.30	99.85	138,739
15 Oct 26	99.10000 -0.50	99.20	96.40	98.30	226,604
14 Oct 26	99.60000 +0.45	100.50	99.30	99.85	138,921
13 Oct 26	99.15000 -0.30	100.60	99.00	99.15	100,757
12 Oct 26	99.45000 -0.40	100.80	99.40	99.70	78,846
09 Oct 26	99.85000 +2.05	100.90	98.90	99.25	126,387
08 Oct 26	97.80000 -2.20	99.30	97.10	99.30	168,697
07 Oct 26	100.00000 -1.30	102.10	100.00	100.50	211,347
06 Oct 26	101.30000 +2.75	101.30	98.00	98.00	223,951
05 Oct 26	98.55000 -0.65	99.35	97.65	98.95	92,732
02 Oct 26	99.20000 -2.20	102.40	97.40	101.10	239,426
01 Oct 26	101.40000 -1.40	103.60	100.90	101.90	163,386
30 Sep 26	102.80000 -1.30	104.70	102.10	104.70	134,968
29 Sep 26	104.10000 -0.80	105.90	103.90	103.90	136,707
28 Sep 26	104.90000 -2.80	108.50	104.90	108.00	141,008
25 Sep 26	107.70000 +1.60	107.90	107.00	107.90	147,132
24 Sep 26	106.10000 +0.40	107.00	104.30	105.10	157,685
23 Sep 26	105.70000 -1.90	108.30	105.70	107.70	87,475
22 Sep 26	107.60000 +1.60	108.60	106.10	106.70	162,196
21 Sep 26	106.00000 +0.30	107.30	104.80	106.00	115,600
18 Sep 26	105.70000 +0.00	107.60	105.40	105.90	293,827
17 Sep 26	105.70000 +2.10	106.30	103.50	103.60	121,444
16 Sep 26	103.60000 -0.30	104.70	103.00	104.30	126,663
15 Sep 26	103.90000 +3.50	103.90	99.65	100.00	221,202
14 Sep 26	100.40000 -1.50	101.20	99.75	101.10	84,953
11 Sep 26	101.90000 +0.50	102.70	100.90	101.60	120,385
10 Sep 26	101.40000 -1.00	102.40	100.20	102.30	122,017
09 Sep 26	102.40000 -2.70	105.40	101.90	103.90	104,099
08 Sep 26	105.10000 +1.10	106.10	103.30	103.30	117,475
07 Sep 26	104.00000 -0.30	104.60	103.70	104.30	54,912
04 Sep 26	104.30000 +1.30	105.00	103.40	104.50	81,564
03 Sep 26	103.00000 +0.30	103.10	101.20	102.70	118,600
02 Sep 26	102.70000 -0.10	103.30	101.00	102.00	101,863
01 Sep 26	102.80000 -2.80	105.30	102.10	105.20	100,750
31 Aug 26	105.60000 -0.90	106.70	105.50	106.10	154,096
28 Aug 26	106.50000 -0.40	107.90	106.50	107.20	100,263
27 Aug 26	106.90000 +0.80	107.40	105.50	106.90	171,513
26 Aug 26	106.10000 +2.00	106.10	103.50	103.70	162,935
25 Aug 26	104.10000 +0.70	105.40	103.90	104.50	119,301
24 Aug 26	103.40000 +0.60	104.20	102.30	102.70	92,361
21 Aug 26	102.80000 +3.80	103.10	99.45	100.10	130,257
20 Aug 26	99.00000 +0.20	99.30	98.30	98.95	63,727
19 Aug 26	98.80000 +0.50	99.75	98.05	98.05	96,702
18 Aug 26	98.30000 -1.05	99.15	97.85	99.00	133,366
17 Aug 26	99.35000 -1.15	100.60	99.35	99.95	76,886
14 Aug 26	100.50000 +0.30	100.50	99.00	100.30	123,787
13 Aug 26	100.20000 -0.30	101.30	99.90	101.00	142,722
12 Aug 26	100.50000 -2.20	102.70	100.50	102.50	181,085
11 Aug 26	102.70000 +1.50	102.70	100.80	102.30	97,225
10 Aug 26	101.20000 -0.70	102.20	101.20	102.10	99,088
07 Aug 26	101.90000 -1.60	103.10	101.40	102.80	131,960
06 Aug 26	103.50000 +0.40	103.90	102.90	103.20	128,251
05 Aug 26	103.10000 -3.10	107.10	102.80	107.00	163,320
04 Aug 26	106.20000 +1.80	106.20	103.40	105.00	161,016
03 Aug 26	104.40000 +1.50	105.60	103.70	103.70	138,084
31 Jul 26	102.90000 -0.60	104.60	101.00	101.30	222,841
30 Jul 26	103.50000 -4.80	103.80	98.40	103.00	686,580
29 Jul 26	108.30000 +0.80	109.80	107.00	107.50	243,096
28 Jul 26	107.50000 +1.50	108.20	104.20	104.20	137,141
27 Jul 26	106.00000 -0.30	110.80	106.00	110.00	210,033
24 Jul 26	106.30000 +1.30	107.20	105.00	105.00	120,469
23 Jul 26	105.00000 +0.90	106.20	103.60	103.90	200,985
22 Jul 26	104.10000 +1.90	104.20	101.50	102.00	132,405
21 Jul 26	102.20000 +0.50	102.40	100.70	101.70	108,284
20 Jul 26	101.70000 -1.40	103.40	101.50	102.60	89,247
17 Jul 26	103.10000 -0.50	104.10	101.80	103.60	122,831
16 Jul 26	103.60000 +2.60	104.40	101.00	103.90	191,867
15 Jul 26	101.00000 +0.70	102.00	99.20	99.85	129,366
14 Jul 26	100.30000 -2.30	102.10	100.00	101.50	167,931
13 Jul 26	102.60000 +0.90	103.10	100.80	101.20	126,317
10 Jul 26	101.70000 -0.30	102.70	101.40	101.40	145,736
09 Jul 26	102.00000 +0.70	103.40	101.70	103.00	133,811
08 Jul 26	101.30000 -4.20	104.50	101.30	104.00	171,608
07 Jul 26	105.50000 -2.70	109.00	105.50	108.50	188,106
06 Jul 26	108.20000 -0.60	110.80	108.20	108.70	106,530
03 Jul 26	108.80000 +2.80	108.90	107.30	107.70	138,315
02 Jul 26	106.00000 +2.10	107.40	103.20	103.20	130,410
01 Jul 26	103.90000 +2.30	104.50	100.70	102.10	191,368
30 Jun 26	101.60000 +3.15	101.90	97.80	97.80	165,489
29 Jun 26	98.45000 -1.15	99.60	97.60	99.60	115,289
26 Jun 26	99.60000 -1.80	100.90	98.70	100.80	118,822
25 Jun 26	101.40000 +0.10	102.40	100.20	101.70	150,750
24 Jun 26	101.30000 -2.20	103.10	99.20	102.90	184,992
23 Jun 26	103.50000 -0.50	104.00	101.90	102.30	137,435
22 Jun 26	104.00000 +0.40	104.80	102.50	104.50	196,981
19 Jun 26	103.60000 -0.80	104.80	103.50	104.30	315,853
18 Jun 26	104.40000 +0.30	105.10	103.50	104.40	173,935
17 Jun 26	104.10000 +0.20	104.70	103.30	104.70	142,526
16 Jun 26	103.90000 +1.00	104.90	103.50	104.60	123,976
15 Jun 26	102.90000 +1.10	105.60	102.90	104.40	147,684
12 Jun 26	101.80000 +4.20	102.60	99.45	99.95	227,533
11 Jun 26	97.60000 +0.85	97.60	96.10	96.55	137,511
10 Jun 26	96.75000 -1.65	98.90	96.05	98.40	184,508
09 Jun 26	98.40000 +0.20	100.00	97.70	97.85	169,023
08 Jun 26	98.20000 -2.40	99.50	98.00	98.70	119,633
05 Jun 26	100.60000 +0.50	100.90	99.80	99.90	122,121
04 Jun 26	100.10000 -0.30	101.90	100.10	100.50	112,914
03 Jun 26	100.40000 -0.60	101.00	99.35	100.10	193,208
02 Jun 26	101.00000 +0.10	103.20	101.00	101.20	155,925
01 Jun 26	100.90000 -2.80	103.70	100.10	103.70	220,444
29 May 26	103.70000 +1.30	104.20	102.50	103.40	469,062
28 May 26	102.40000 -0.30	103.50	101.60	101.60	120,617
27 May 26	102.70000 +1.40	103.90	101.20	101.30	186,888
26 May 26	101.30000 -0.10	102.10	99.90	101.20	125,892
25 May 26	101.40000 +1.75	101.80	100.60	100.90	78,874
22 May 26	99.65000 -0.95	101.00	98.65	101.00	167,539
21 May 26	100.60000 -1.30	102.20	99.65	101.50	202,305
20 May 26	101.90000 -0.10	103.00	100.70	102.20	172,831
19 May 26	102.00000 +1.20	104.20	101.10	103.10	246,082
18 May 26	100.80000 -1.30	102.20	99.10	101.00	242,587
15 May 26	102.10000 -2.10	103.80	102.10	103.00	145,384
14 May 26	104.20000 +1.50	104.20	103.10	103.80	130,792
13 May 26	102.70000 +1.30	103.40	101.00	102.90	218,263
12 May 26	101.40000 -1.60	103.20	100.60	101.90	207,807
11 May 26	103.00000 +0.00	104.20	101.30	102.40	261,314
08 May 26	103.00000 -0.20	104.60	102.00	102.20	208,431
07 May 26	103.20000 +0.10	107.20	102.70	103.90	281,191
06 May 26	103.10000 +3.90	105.00	99.50	101.00	268,125
05 May 26	99.20000 +3.25	99.30	96.00	96.00	234,970
04 May 26	95.95000 -3.10	97.60	95.05	97.25	229,060
30 Apr 26	99.05000 +0.90	99.30	95.95	96.65	150,327
29 Apr 26	98.15000 -1.00	99.35	97.60	99.30	112,819
28 Apr 26	99.15000 -0.55	100.20	98.45	99.65	136,419
27 Apr 26	99.70000 +0.50	101.10	98.90	99.10	124,678
24 Apr 26	99.20000 -1.40	100.60	98.00	99.95	179,284
23 Apr 26	100.60000 +0.10	101.10	99.20	99.85	97,266
22 Apr 26	100.50000 -0.70	102.40	99.90	101.80	209,609
21 Apr 26	101.20000 -1.90	104.30	101.20	104.30	181,753
20 Apr 26	103.10000 -2.50	104.00	102.70	103.60	315,522
17 Apr 26	105.60000 +3.70	107.10	99.30	100.20	258,485
16 Apr 26	101.90000 +0.00	103.00	101.40	101.90	145,457
15 Apr 26	101.90000 -1.40	103.80	101.40	103.30	128,376
14 Apr 26	103.30000 +0.20	104.80	103.30	103.90	100,066
13 Apr 26	103.10000 -3.10	104.60	103.10	104.20	183,042
10 Apr 26	106.20000 +2.50	107.00	103.40	104.60	139,906
09 Apr 26	103.70000 -1.30	104.50	102.70	104.40	174,516
08 Apr 26	105.00000 +7.05	107.30	103.90	107.20	261,100
07 Apr 26	97.95000 -0.85	100.50	97.55	100.50	183,094
02 Apr 26	98.80000 -1.90	99.45	97.00	97.00	161,834
01 Apr 26	100.70000 +3.55	100.90	98.85	100.40	204,475
31 Mar 26	97.15000 +0.25	97.85	96.35	96.45	168,150
30 Mar 26	96.90000 +0.25	97.00	95.15	96.10	201,084
27 Mar 26	96.65000 -1.65	100.10	96.25	100.00	201,529
26 Mar 26	98.30000 -2.00	99.60	98.30	99.45	186,028
25 Mar 26	100.30000 +1.70	101.30	99.55	100.40	179,983
24 Mar 26	98.60000 -0.50	99.30	96.80	99.30	138,298
23 Mar 26	99.10000 +3.20	100.50	92.70	94.30	277,755
20 Mar 26	95.90000 +0.20	98.45	95.90	97.00	320,345
19 Mar 26	95.70000 -5.70	100.20	95.60	100.20	190,011
18 Mar 26	101.40000 +1.95	102.40	99.95	100.10	167,114
17 Mar 26	99.45000 +0.45	100.00	97.80	98.95	207,407
16 Mar 26	99.00000 +0.00	99.95	98.30	99.20	110,301
13 Mar 26	99.00000 -4.10	101.90	98.95	101.40	117,871
12 Mar 26	103.10000 +0.00	104.10	102.10	102.60	161,562
11 Mar 26	103.10000 -2.50	105.20	102.70	105.00	204,069
10 Mar 26	105.60000 +4.00	106.20	103.60	104.10	192,744
09 Mar 26	101.60000 -2.80	102.00	99.25	101.00	169,658
06 Mar 26	104.40000 -0.70	105.40	102.30	105.00	224,695
05 Mar 26	105.10000 -0.90	108.50	104.90	105.80	306,192
04 Mar 26	106.00000 +2.00	108.60	103.90	104.10	261,230
03 Mar 26	104.00000 -5.10	108.50	103.90	108.50	256,525
02 Mar 26	109.10000 -2.40	110.00	107.40	110.00	155,744
27 Feb 26	111.50000 +0.00	112.40	111.10	111.70	279,625
26 Feb 26	111.50000 -2.10	113.40	110.80	113.40	168,259
25 Feb 26	113.60000 -0.60	114.40	113.20	114.30	149,413
24 Feb 26	114.20000 +2.10	114.40	111.50	112.10	138,475
23 Feb 26	112.10000 -3.30	115.40	112.00	115.40	174,796
20 Feb 26	115.40000 +4.40	115.60	111.10	111.10	234,249
19 Feb 26	111.00000 +4.40	112.40	105.00	105.80	311,203
18 Feb 26	106.60000 +0.80	107.40	105.00	105.20	156,818
17 Feb 26	105.80000 -0.10	106.40	104.70	105.50	157,427
16 Feb 26	105.90000 +0.30	106.10	105.20	105.80	127,907
13 Feb 26	105.60000 +0.30	106.10	104.20	105.50	128,953
12 Feb 26	105.30000 -1.40	107.80	105.00	107.50	128,499
11 Feb 26	106.70000 +1.50	106.70	104.80	105.30	206,451
10 Feb 26	105.20000 -1.20	106.80	104.90	106.80	175,827
09 Feb 26	106.40000 -0.40	107.10	105.60	107.00	108,509
06 Feb 26	106.80000 +0.90	106.80	104.60	105.60	154,255
05 Feb 26	105.90000 +0.70	105.90	103.60	105.00	163,874
04 Feb 26	105.20000 +3.30	107.40	103.60	103.90	305,057
03 Feb 26	101.90000 +1.80	102.40	100.60	100.80	127,719
02 Feb 26	100.10000 +1.65	100.30	98.00	98.00	115,157
30 Jan 26	98.45000 +0.00	98.85	98.05	98.15	124,591
29 Jan 26	98.45000 -0.65	100.50	98.45	99.70	159,691
28 Jan 26	99.10000 +2.10	100.70	96.75	97.00	202,222
27 Jan 26	97.00000 -0.55	97.55	96.40	97.35	305,770
26 Jan 26	97.55000 -0.70	98.30	97.25	98.20	86,984
23 Jan 26	98.25000 -1.30	99.35	97.65	99.05	171,571
22 Jan 26	99.55000 +2.85	99.80	97.40	98.05	177,496
21 Jan 26	96.70000 +0.05	97.40	95.80	96.30	221,967
20 Jan 26	96.65000 -1.05	96.75	95.10	95.95	146,506
19 Jan 26	97.70000 -2.80	98.55	97.40	98.50	138,670
16 Jan 26	100.50000 +0.00	100.90	99.00	100.80	178,029
15 Jan 26	100.50000 +1.20	100.50	98.70	99.75	99,057
14 Jan 26	99.30000 +0.15	100.20	98.45	99.30	248,173
13 Jan 26	99.15000 -0.25	99.65	97.00	99.50	209,713
12 Jan 26	99.40000 +0.55	100.20	97.70	98.90	277,070
09 Jan 26	98.85000 -2.15	102.30	98.85	102.30	240,842
08 Jan 26	101.00000 +1.40	101.00	98.70	98.95	213,613
07 Jan 26	99.60000 +0.10	100.00	98.55	100.00	158,395
06 Jan 26	99.50000 +2.45	99.50	97.05	97.35	164,967
05 Jan 26	97.05000 +1.00	98.00	95.85	96.75	184,939
02 Jan 26	96.05000 +0.90	96.05	94.20	94.70	127,737
30 Dec 25	95.15000 +0.20	95.40	94.90	95.15	41,717
29 Dec 25	94.95000 +0.50	95.25	94.10	94.10	85,872
23 Dec 25	94.45000 -0.40	94.80	93.20	94.80	60,342
22 Dec 25	94.85000 +0.25	95.05	94.35	94.60	87,817
19 Dec 25	94.60000 -0.05	95.45	94.40	94.45	371,770
18 Dec 25	94.65000 +2.15	94.70	92.35	92.40	268,875
17 Dec 25	92.50000 -1.30	94.10	92.10	94.00	215,810
16 Dec 25	93.80000 +1.00	93.90	91.55	92.05	238,603
15 Dec 25	92.80000 +0.35	93.00	92.40	92.70	147,632
12 Dec 25	92.45000 -0.70	94.00	92.40	93.20	124,933
11 Dec 25	93.15000 +2.55	93.65	90.60	90.65	162,247
10 Dec 25	90.60000 -0.55	90.65	89.60	90.55	126,347
09 Dec 25	91.15000 -0.60	91.90	90.20	91.70	139,080
08 Dec 25	91.75000 +1.15	93.30	91.35	93.30	167,334
05 Dec 25	90.60000 +1.90	91.50	89.45	89.60	174,756
04 Dec 25	88.70000 +1.05	89.20	87.85	88.20	123,517
03 Dec 25	87.65000 -2.00	89.85	87.65	89.35	144,199
02 Dec 25	89.65000 -1.70	91.45	89.65	91.35	167,124
01 Dec 25	91.35000 -0.05	91.60	90.60	91.10	152,950
28 Nov 25	91.40000 +2.00	91.85	90.45	90.95	251,711
27 Nov 25	89.40000 +1.50	89.80	87.80	87.80	147,232
26 Nov 25	87.90000 +1.35	88.35	86.50	86.85	145,165
25 Nov 25	86.55000 +1.50	86.55	84.05	85.00	127,902
24 Nov 25	85.05000 +1.45	85.40	84.10	84.10	413,487
21 Nov 25	83.60000 +0.30	83.85	82.35	82.35	116,013
20 Nov 25	83.30000 -0.90	85.30	83.30	85.10	102,130
19 Nov 25	84.20000 +2.35	85.35	81.45	81.55	141,565
18 Nov 25	81.85000 -1.60	82.30	81.40	81.80	125,424
17 Nov 25	83.45000 -1.55	85.25	83.45	84.90	114,963
14 Nov 25	85.00000 +0.30	85.20	83.35	84.30	154,110
13 Nov 25	84.70000 -1.65	86.95	84.70	86.15	144,261
12 Nov 25	86.35000 +2.25	86.60	83.75	84.10	298,920
11 Nov 25	84.10000 +2.90	84.25	80.55	81.10	188,912
10 Nov 25	81.20000 +1.15	81.70	80.85	81.00	118,146
07 Nov 25	80.05000 -0.10	81.60	79.95	80.55	142,170
06 Nov 25	80.15000 +0.00	81.60	79.25	79.90	164,195
05 Nov 25	80.15000 +0.85	80.70	78.80	78.80	113,546
04 Nov 25	79.30000 -1.15	79.85	78.80	79.60	152,292
03 Nov 25	80.45000 -0.15	81.60	79.80	80.60	133,232
31 Oct 25	80.60000 -0.10	81.95	79.65	80.30	169,883
30 Oct 25	80.70000 -0.15	82.55	77.50	80.40	355,315
29 Oct 25	80.85000 -0.95	81.90	80.25	81.35	147,547
28 Oct 25	81.80000 +0.55	81.95	80.45	80.75	165,508
27 Oct 25	81.25000 +0.00	81.85	80.80	81.55	150,397
24 Oct 25	81.25000 +1.30	81.25	79.70	80.30	105,779
23 Oct 25	79.95000 +0.40	79.95	79.15	79.30	130,609
22 Oct 25	79.55000 +0.05	80.30	79.20	79.75	179,008
21 Oct 25	79.50000 -0.15	79.95	79.00	79.80	145,907
20 Oct 25	79.65000 +1.45	79.65	78.10	79.05	85,557
17 Oct 25	78.20000 -1.40	78.55	77.40	78.00	154,011
16 Oct 25	79.60000 +0.35	80.05	78.35	79.45	201,881
15 Oct 25	79.25000 -0.20	79.70	78.60	79.70	126,213
14 Oct 25	79.45000 -1.60	80.55	78.80	80.10	163,074
13 Oct 25	81.05000 +0.75	81.15	80.30	80.50	107,153
10 Oct 25	80.30000 -1.95	83.10	80.30	82.10	182,799
09 Oct 25	82.25000 +0.70	82.85	80.85	81.80	145,960
08 Oct 25	81.55000 -0.80	82.50	81.20	82.10	132,946
07 Oct 25	82.35000 +0.35	82.55	81.90	82.20	125,938
06 Oct 25	82.00000 +0.00	82.75	81.50	81.85	160,336
03 Oct 25	82.00000 +2.15	82.95	80.15	80.15	199,210
02 Oct 25	79.85000 -0.30	81.10	79.85	80.65	92,597
01 Oct 25	80.15000 +0.30	80.40	78.50	79.25	150,019
30 Sep 25	79.85000 +1.55	80.60	78.70	80.15	261,520
29 Sep 25	78.30000 -0.60	79.20	77.70	79.20	93,948
26 Sep 25	78.90000 +0.10	80.60	78.05	80.15	148,370
25 Sep 25	78.80000 +0.25	79.10	78.10	78.60	151,785
24 Sep 25	78.55000 -3.10	81.65	78.45	81.65	266,900
23 Sep 25	81.65000 +0.85	82.20	80.80	81.00	139,803
22 Sep 25	80.80000 -0.05	81.40	80.45	80.80	133,007
19 Sep 25	80.85000 -1.20	82.50	80.85	82.40	453,929
18 Sep 25	82.05000 +0.20	82.40	80.85	82.15	182,772
17 Sep 25	81.85000 -1.40	83.75	81.75	83.35	247,688
16 Sep 25	83.25000 -2.85	86.25	83.25	86.25	191,432
15 Sep 25	86.10000 +0.35	86.35	84.40	86.35	97,248
12 Sep 25	85.75000 +0.15	86.45	85.00	86.05	86,240
11 Sep 25	85.60000 -0.35	86.75	85.35	86.75	113,329
10 Sep 25	85.95000 +0.15	86.55	85.45	86.20	65,944
09 Sep 25	85.80000 -0.50	86.60	84.75	86.60	55,194
08 Sep 25	86.30000 +0.50	86.70	85.90	86.25	48,750
05 Sep 25	85.80000 +0.20	86.65	85.55	86.65	116,438
04 Sep 25	85.60000 +0.15	86.25	85.10	85.35	56,732
03 Sep 25	85.45000 +0.80	86.20	84.55	85.50	76,182
02 Sep 25	84.65000 -5.10	89.85	84.65	89.85	134,315
01 Sep 25	89.75000 +0.55	89.85	88.90	89.10	58,785
29 Aug 25	89.20000 +0.05	89.45	88.60	89.25	97,594
28 Aug 25	89.15000 +0.60	89.45	88.30	88.75	77,197
27 Aug 25	88.55000 -1.05	90.00	87.75	89.60	66,535
26 Aug 25	89.60000 -0.70	90.50	88.95	89.90	179,711
25 Aug 25	90.30000 -0.75	91.00	90.10	91.00	28,037
22 Aug 25	91.05000 +1.10	91.20	89.70	89.70	84,211
21 Aug 25	89.95000 -0.20	90.25	89.75	90.20	57,290
20 Aug 25	90.15000 -0.30	90.40	89.30	89.50	65,042
19 Aug 25	90.45000 +1.45	90.45	89.30	89.75	185,510
18 Aug 25	89.00000 -1.50	90.85	88.80	90.85	95,061
15 Aug 25	90.50000 -0.80	92.25	90.50	91.80	57,505
14 Aug 25	91.30000 -0.25	91.90	90.75	91.50	139,875
13 Aug 25	91.55000 +0.05	92.60	91.35	92.25	79,514
12 Aug 25	91.50000 -0.30	92.20	91.15	92.15	59,700
11 Aug 25	91.80000 -0.50	92.60	91.45	92.60	101,563
08 Aug 25	92.30000 -0.60	93.05	92.15	92.95	67,875
07 Aug 25	92.90000 +5.20	92.90	87.95	87.95	224,876
06 Aug 25	87.70000 +1.75	88.10	86.55	86.55	111,717
05 Aug 25	85.95000 +1.15	86.50	85.05	85.05	80,788
04 Aug 25	84.80000 -0.15	86.05	84.40	85.70	63,896
01 Aug 25	84.95000 -2.90	87.45	84.50	87.45	80,714
31 Jul 25	87.85000 +1.05	89.55	84.15	85.00	298,936
30 Jul 25	86.80000 -0.30	87.65	86.50	86.90	76,619
29 Jul 25	87.10000 +0.60	88.15	86.60	86.60	80,374
28 Jul 25	86.50000 -0.25	89.10	86.50	88.00	97,768
25 Jul 25	86.75000 -2.35	88.50	86.75	88.50	152,698
24 Jul 25	89.10000 +1.00	89.25	88.00	88.60	117,165
23 Jul 25	88.10000 +2.00	89.85	87.05	87.50	183,980
22 Jul 25	86.10000 -0.85	86.85	84.50	86.60	100,967
21 Jul 25	86.95000 +2.80	87.55	85.50	86.00	221,731
18 Jul 25	84.15000 +0.30	84.70	83.95	84.20	71,632
17 Jul 25	83.85000 +1.50	84.90	83.35	83.55	88,905
16 Jul 25	82.35000 -0.80	84.00	81.90	82.85	70,397
15 Jul 25	83.15000 -0.30	84.60	83.15	83.50	133,842
14 Jul 25	83.45000 -1.80	85.00	82.90	84.40	76,927
11 Jul 25	85.25000 -1.15	86.00	84.70	86.00	105,364
10 Jul 25	86.40000 +1.65	86.40	84.65	85.10	162,115
09 Jul 25	84.75000 +2.30	85.60	82.45	82.70	227,117
08 Jul 25	82.45000 -0.55	83.15	81.85	83.15	222,286
07 Jul 25	83.00000 +1.55	83.00	81.45	81.75	131,061
04 Jul 25	81.45000 +0.60	81.45	80.25	80.25	83,766
03 Jul 25	80.85000 -1.20	82.70	80.60	82.50	166,941
02 Jul 25	82.05000 +0.55	82.30	81.50	81.95	84,928
01 Jul 25	81.50000 -0.55	82.00	80.75	81.90	154,363
30 Jun 25	82.05000 -0.95	83.35	81.75	83.35	125,136
27 Jun 25	83.00000 -1.85	83.20	79.90	80.50	236,758
26 Jun 25	84.85000 +0.00	86.40	84.30	84.85	96,871
25 Jun 25	84.85000 +0.05	85.05	83.25	84.00	109,220
24 Jun 25	84.80000 +2.55	85.60	83.05	83.70	152,852
23 Jun 25	82.25000 +0.90	83.00	80.90	80.90	97,246
20 Jun 25	81.35000 -0.55	82.55	81.25	82.25	334,178
19 Jun 25	81.90000 -1.65	83.70	81.80	82.65	49,441
18 Jun 25	83.55000 -0.65	84.15	82.95	83.95	248,293
17 Jun 25	84.20000 -0.35	84.55	82.65	83.70	118,499
16 Jun 25	84.55000 +0.85	84.55	83.80	83.95	90,669
13 Jun 25	83.70000 -1.85	84.60	82.95	84.00	165,951
12 Jun 25	85.55000 -1.80	86.95	84.80	86.95	104,288
11 Jun 25	87.35000 +0.10	88.05	87.15	87.20	90,805
10 Jun 25	87.25000 -1.90	89.00	87.20	88.85	103,108
09 Jun 25	89.15000 +0.35	89.40	88.55	88.80	42,018
06 Jun 25	88.80000 -0.90	89.30	88.40	89.25	66,184
05 Jun 25	89.70000 +0.80	90.30	88.90	88.95	81,522
04 Jun 25	88.90000 -0.20	90.30	88.90	89.45	99,077
03 Jun 25	89.10000 +1.10	89.35	87.45	88.25	142,175
02 Jun 25	88.00000 -1.00	89.30	87.90	88.90	190,113
30 May 25	89.00000 -1.55	91.10	89.00	90.35	378,486
29 May 25	90.55000 +0.20	92.00	90.20	91.45	98,752
28 May 25	90.35000 +0.50	91.45	89.45	89.45	107,136
27 May 25	89.85000 +0.60	90.05	89.30	89.30	70,208
26 May 25	89.25000 +1.55	89.75	88.35	89.15	63,902
23 May 25	87.70000 -0.85	89.30	85.50	88.55	107,400
22 May 25	88.55000 -0.80	89.15	87.20	88.75	69,706
21 May 25	89.35000 -0.05	89.55	88.30	89.25	95,456
20 May 25	89.40000 +1.25	89.40	88.05	88.50	159,108
19 May 25	88.15000 +1.25	88.80	86.65	87.05	106,607
16 May 25	86.90000 -0.80	88.10	86.40	88.10	169,995
15 May 25	87.70000 +0.70	87.70	86.30	86.75	207,911
14 May 25	87.00000 -1.70	88.90	86.10	88.80	133,111
13 May 25	88.70000 +1.05	89.10	87.45	87.70	102,824
12 May 25	87.65000 +0.15	90.35	87.40	88.50	154,363
09 May 25	87.50000 +0.75	87.85	86.15	86.60	136,499
08 May 25	86.75000 -0.90	88.35	86.05	87.40	145,723
07 May 25	87.65000 -0.95	88.70	87.65	88.00	149,041
06 May 25	88.60000 +0.55	88.60	86.00	88.35	176,994
05 May 25	88.05000 +0.05	88.60	87.50	87.85	76,182
02 May 25	88.00000 +0.80	88.00	86.10	86.60	163,457
30 Apr 25	87.20000 +0.15	87.60	86.40	86.70	201,962
29 Apr 25	87.05000 +2.95	88.45	84.00	84.45	212,495
28 Apr 25	84.10000 -0.45	84.70	83.55	83.80	111,640
25 Apr 25	84.55000 +1.65	84.55	82.95	83.40	126,210
24 Apr 25	82.90000 +0.40	83.25	81.50	82.20	102,045
23 Apr 25	82.50000 +1.60	83.85	81.80	82.40	164,803
22 Apr 25	80.90000 -0.15	81.00	80.15	80.90	124,860
17 Apr 25	81.05000 -0.10	81.95	80.15	81.40	217,212
16 Apr 25	81.15000 -0.10	81.15	79.60	80.20	243,279
15 Apr 25	81.25000 +2.70	81.25	78.85	78.85	183,031
14 Apr 25	78.55000 +2.95	79.05	76.80	77.95	143,405
11 Apr 25	75.60000 -0.40	77.10	73.85	77.10	249,233
10 Apr 25	76.00000 +1.70	85.00	76.00	82.65	227,765
09 Apr 25	74.30000 -1.60	75.25	73.00	73.40	212,383
08 Apr 25	75.90000 +2.05	76.45	74.45	75.00	188,525
07 Apr 25	73.85000 -1.35	77.00	68.30	68.95	386,089
04 Apr 25	75.20000 -5.65	80.10	73.00	79.95	387,082
03 Apr 25	80.85000 -1.95	82.10	80.05	80.05	257,510
02 Apr 25	82.80000 -0.70	83.55	81.75	83.00	168,573
01 Apr 25	83.50000 -0.05	84.65	81.90	84.55	166,952
31 Mar 25	83.55000 -1.20	84.30	81.75	83.65	169,670
28 Mar 25	84.75000 -2.40	87.20	84.35	86.50	160,214
27 Mar 25	87.15000 +0.30	87.80	85.40	85.85	161,849
26 Mar 25	86.85000 -1.30	88.35	86.85	88.30	180,333
25 Mar 25	88.15000 -0.15	88.70	87.45	88.15	147,689
24 Mar 25	88.30000 -0.15	89.45	88.25	89.20	125,915
21 Mar 25	88.45000 -0.05	89.10	87.15	88.25	434,363
20 Mar 25	88.50000 -6.35	94.10	88.10	93.00	335,494
19 Mar 25	94.85000 -1.20	96.30	93.60	95.95	223,349
18 Mar 25	96.05000 +3.25	96.40	93.80	94.25	282,815
17 Mar 25	92.80000 +0.60	92.80	91.25	92.55	177,752
14 Mar 25	92.20000 +3.15	94.00	88.80	89.05	339,269
13 Mar 25	89.05000 -0.70	89.75	87.80	89.40	239,898
12 Mar 25	89.75000 +2.05	89.75	87.95	88.00	287,574
11 Mar 25	87.70000 -1.90	90.00	87.40	89.70	247,562
10 Mar 25	89.60000 -1.35	92.45	88.90	91.75	222,952
07 Mar 25	90.95000 -3.60	93.15	90.75	93.00	258,776
06 Mar 25	94.55000 +2.90	95.65	91.30	91.70	399,601
05 Mar 25	91.65000 +7.65	92.35	86.90	88.45	527,754
04 Mar 25	84.00000 -4.05	87.85	84.00	87.85	204,662
03 Mar 25	88.05000 +4.55	88.85	83.45	83.50	379,080
28 Feb 25	83.50000 +0.05	83.50	82.10	82.55	434,911
27 Feb 25	83.45000 -0.70	83.85	82.45	83.50	200,711
26 Feb 25	84.15000 +0.90	84.80	83.35	83.70	183,920
25 Feb 25	83.25000 +0.95	83.55	81.80	81.80	213,218
24 Feb 25	82.30000 +0.10	83.60	81.65	82.55	142,201
21 Feb 25	82.20000 +0.95	84.50	81.65	84.35	173,138
20 Feb 25	81.25000 +1.70	84.90	80.85	83.30	204,155
19 Feb 25	79.55000 -1.90	81.60	79.05	81.25	184,726
18 Feb 25	81.45000 +0.70	81.80	79.75	81.00	223,085
17 Feb 25	80.75000 +1.30	81.00	79.25	79.50	113,691
14 Feb 25	79.45000 -0.45	80.25	79.25	79.60	133,371
13 Feb 25	79.90000 +1.75	80.45	78.20	78.70	118,578
12 Feb 25	78.15000 -0.75	79.20	78.15	78.85	153,276
11 Feb 25	78.90000 -0.05	79.35	78.65	78.95	92,633
10 Feb 25	78.95000 +1.70	78.95	76.90	77.15	130,308
07 Feb 25	77.25000 -0.40	78.30	77.25	77.90	101,120
06 Feb 25	77.65000 +1.65	77.65	75.90	76.50	132,941
05 Feb 25	76.00000 +0.20	76.00	74.70	75.30	98,883
04 Feb 25	75.80000 -0.40	76.65	75.35	76.05	69,630
03 Feb 25	76.20000 -0.30	76.20	74.25	74.55	125,208
31 Jan 25	76.50000 +0.90	76.55	75.05	75.60	175,374
30 Jan 25	75.60000 +3.20	75.85	72.55	72.55	125,909
29 Jan 25	72.40000 +1.10	72.55	71.30	71.30	85,536
28 Jan 25	71.30000 -0.10	71.90	70.95	71.35	58,478
27 Jan 25	71.40000 -0.10	71.45	69.35	70.25	89,600
24 Jan 25	71.50000 -0.30	72.45	71.30	72.10	82,249
23 Jan 25	71.80000 +0.15	72.25	71.50	71.90	100,097
22 Jan 25	71.65000 +1.15	72.15	70.90	70.90	119,789
21 Jan 25	70.50000 -0.05	71.15	70.05	70.30	89,033
20 Jan 25	70.55000 +0.20	70.85	70.15	70.50	76,048
17 Jan 25	70.35000 +0.60	70.70	69.60	70.00	89,039
16 Jan 25	69.75000 +0.35	69.95	68.80	69.85	82,159
15 Jan 25	69.40000 +0.45	69.85	68.95	69.10	130,350
14 Jan 25	68.95000 +0.70	69.55	68.30	69.05	127,222
13 Jan 25	68.25000 -1.10	69.30	67.90	69.15	103,268
10 Jan 25	69.35000 -2.25	71.85	69.35	71.65	105,093
09 Jan 25	71.60000 +0.65	72.05	70.70	70.75	83,829
08 Jan 25	70.95000 -0.50	72.15	70.40	71.45	123,487
07 Jan 25	71.45000 -0.05	72.00	71.15	71.45	156,363
06 Jan 25	71.50000 +2.00	71.95	69.55	69.70	154,696
03 Jan 25	69.50000 +0.00	70.40	69.10	70.10	98,480
02 Jan 25	69.50000 -0.85	70.40	68.80	70.25	128,340
30 Dec 24	70.35000 +0.60	70.50	69.20	69.60	92,809
27 Dec 24	69.75000 +0.50	70.35	68.30	68.55	155,653
23 Dec 24	69.25000 +0.20	69.25	67.60	68.85	204,428
20 Dec 24	69.05000 +0.60	69.05	67.45	68.05	338,346
19 Dec 24	68.45000 -1.35	69.15	68.20	68.65	123,321
18 Dec 24	69.80000 -0.25	70.45	69.80	70.30	89,105
17 Dec 24	70.05000 +0.10	70.10	69.60	69.60	123,450
16 Dec 24	69.95000 -0.05	70.45	69.25	69.45	159,729
13 Dec 24	70.00000 -1.70	71.55	70.00	71.45	125,881
12 Dec 24	71.70000 -1.00	72.80	71.50	72.50	106,324
11 Dec 24	72.70000 +1.00	72.70	71.50	71.70	141,000
10 Dec 24	71.70000 -1.25	72.75	71.55	72.75	141,011
09 Dec 24	72.95000 -1.55	74.55	72.90	74.40	94,031
06 Dec 24	74.50000 +0.75	74.65	73.70	73.70	97,473
05 Dec 24	73.75000 +0.20	74.40	73.30	73.70	141,338
04 Dec 24	73.55000 +0.45	74.75	73.25	73.45	131,580
03 Dec 24	73.10000 +1.15	73.20	71.80	72.00	129,176
02 Dec 24	71.95000 -0.20	72.55	71.70	72.30	111,726
29 Nov 24	72.15000 +0.00	72.35	71.50	72.05	129,898
28 Nov 24	72.15000 +0.35	72.65	72.05	72.10	39,321
27 Nov 24	71.80000 -0.20	72.30	71.50	72.10	56,941
26 Nov 24	72.00000 -1.30	73.00	71.85	72.90	87,607
25 Nov 24	73.30000 +0.85	73.30	71.65	72.80	411,582
22 Nov 24	72.45000 -0.05	72.80	71.15	72.70	157,082
21 Nov 24	72.50000 +0.75	72.75	71.45	71.90	64,711
20 Nov 24	71.75000 -0.85	73.50	71.60	73.15	82,166
19 Nov 24	72.60000 -0.05	73.25	71.45	72.65	111,769
18 Nov 24	72.65000 -0.60	73.50	72.30	73.30	66,328
15 Nov 24	73.25000 -0.50	73.65	72.95	73.15	91,880
14 Nov 24	73.75000 +2.20	73.75	71.55	71.75	130,150
13 Nov 24	71.55000 -0.30	72.35	71.10	71.65	88,487
12 Nov 24	71.85000 -2.85	73.95	71.80	73.95	93,205
11 Nov 24	74.70000 +1.05	75.35	74.15	74.15	72,212
08 Nov 24	73.65000 -1.00	74.85	73.20	74.80	104,904
07 Nov 24	74.65000 +1.85	74.70	72.95	72.95	126,255
06 Nov 24	72.80000 -0.35	74.75	72.45	73.80	98,603
05 Nov 24	73.15000 +0.25	73.70	72.70	72.75	91,999
04 Nov 24	72.90000 -1.35	74.40	72.90	74.05	150,545
01 Nov 24	74.25000 -1.35	75.80	73.10	74.65	204,041
31 Oct 24	75.60000 -5.00	78.40	75.25	78.00	219,847
30 Oct 24	80.60000 -0.10	81.40	79.60	80.30	109,284
29 Oct 24	80.70000 +0.20	80.85	80.20	80.75	94,740
28 Oct 24	80.50000 +0.80	80.50	79.35	80.30	60,351
25 Oct 24	79.70000 +0.45	80.00	79.15	79.25	49,397
24 Oct 24	79.25000 +0.65	80.00	78.45	78.60	133,872
23 Oct 24	78.60000 -1.00	79.75	78.60	79.30	115,782
22 Oct 24	79.60000 -1.00	80.70	79.35	80.60	95,955
21 Oct 24	80.60000 -0.90	82.00	80.60	81.40	83,093
18 Oct 24	81.50000 -0.40	82.15	81.50	81.60	117,546
17 Oct 24	81.90000 +0.75	81.95	81.05	81.05	73,158
16 Oct 24	81.15000 +0.25	81.20	80.40	80.45	93,245
15 Oct 24	80.90000 -0.25	81.70	80.55	81.40	106,927
14 Oct 24	81.15000 +0.20	81.55	79.70	79.90	99,753
11 Oct 24	80.95000 +1.25	80.95	79.90	79.95	70,708
10 Oct 24	79.70000 -1.40	80.50	78.05	78.10	164,703
09 Oct 24	81.10000 +0.70	81.20	80.50	80.75	86,811
08 Oct 24	80.40000 -0.05	80.55	79.65	80.25	86,605
07 Oct 24	80.45000 +0.45	80.70	79.85	80.70	77,442
04 Oct 24	80.00000 -0.35	80.80	79.80	80.30	116,251
03 Oct 24	80.35000 +0.40	80.60	80.15	80.20	103,000
02 Oct 24	79.95000 +1.15	80.20	78.70	78.80	113,221
01 Oct 24	78.80000 -1.05	80.15	77.90	80.05	106,824
30 Sep 24	79.85000 -0.30	80.70	79.45	79.65	92,643
27 Sep 24	80.15000 -0.20	80.60	79.65	80.35	124,986
26 Sep 24	80.35000 +1.35	80.85	80.00	80.10	140,865
25 Sep 24	79.00000 +0.45	79.20	78.10	78.15	124,081
24 Sep 24	78.55000 -0.10	79.90	78.55	79.65	117,288
23 Sep 24	78.65000 +0.55	79.15	78.20	78.50	94,263
20 Sep 24	78.10000 -0.50	78.80	77.95	78.50	319,535
19 Sep 24	78.60000 +1.30	79.00	77.75	77.95	127,754
18 Sep 24	77.30000 +1.40	77.30	75.65	75.95	200,628
17 Sep 24	75.90000 +1.55	75.90	74.05	74.60	97,695
16 Sep 24	74.35000 +0.05	74.75	73.80	74.45	58,614
13 Sep 24	74.30000 +0.70	74.85	73.70	73.85	199,397
12 Sep 24	73.60000 -0.45	75.10	73.60	74.75	139,099
11 Sep 24	74.05000 -0.25	75.25	74.05	74.65	201,854
10 Sep 24	74.30000 -0.45	74.85	73.55	74.75	136,137
09 Sep 24	74.75000 +0.75	75.30	74.00	74.05	186,376
06 Sep 24	74.00000 +0.95	74.65	72.40	72.60	243,689
05 Sep 24	73.05000 +0.95	73.45	71.80	71.95	136,417
04 Sep 24	72.10000 -1.50	72.50	71.25	72.35	93,022
03 Sep 24	73.60000 -0.50	74.30	72.80	74.00	63,070
02 Sep 24	74.10000 -0.25	74.50	73.35	74.50	43,444
30 Aug 24	74.35000 +0.40	74.75	73.55	73.55	163,891
29 Aug 24	73.95000 +0.65	74.05	72.85	72.90	66,185
28 Aug 24	73.30000 +0.10	73.45	72.70	73.20	64,318
27 Aug 24	73.20000 -0.30	73.85	73.05	73.50	32,888
26 Aug 24	73.50000 -0.45	74.20	73.50	73.75	37,884
23 Aug 24	73.95000 +0.00	74.35	73.50	73.95	101,123
22 Aug 24	73.95000 +0.40	74.25	73.15	73.50	92,297
21 Aug 24	73.55000 +0.85	73.60	72.75	72.75	98,383
20 Aug 24	72.70000 -0.70	73.45	72.70	73.20	71,682
19 Aug 24	73.40000 +1.50	73.40	71.85	71.90	176,868
16 Aug 24	71.90000 -0.05	72.65	71.90	72.10	62,751
15 Aug 24	71.95000 +0.65	72.35	71.30	71.60	56,066
14 Aug 24	71.30000 +0.90	71.95	70.50	70.75	50,807
13 Aug 24	70.40000 -0.40	71.45	69.90	70.90	36,393
12 Aug 24	70.80000 +0.95	71.15	70.05	70.05	72,334
09 Aug 24	69.85000 -0.50	70.75	69.85	70.65	127,938
08 Aug 24	70.35000 +1.60	70.75	68.35	68.35	84,083
07 Aug 24	68.75000 +0.75	69.90	68.20	68.45	152,607
06 Aug 24	68.00000 -0.05	68.70	67.05	68.50	115,489
05 Aug 24	68.05000 -0.80	68.05	65.85	66.05	124,709
02 Aug 24	68.85000 -2.45	70.15	68.20	70.10	129,998
01 Aug 24	71.30000 -3.15	74.25	71.30	74.25	166,807
31 Jul 24	74.45000 -0.05	75.80	74.45	75.80	163,375
30 Jul 24	74.50000 +2.40	75.15	73.15	73.40	206,119
29 Jul 24	72.10000 +0.95	73.80	70.50	71.55	188,151
26 Jul 24	71.15000 +1.05	71.40	69.35	70.35	135,238
25 Jul 24	70.10000 +0.10	70.15	68.45	69.00	207,276
24 Jul 24	70.00000 -4.20	74.35	69.75	73.75	166,036
23 Jul 24	74.20000 +0.30	74.90	73.95	74.45	86,607
22 Jul 24	73.90000 +0.40	74.55	73.45	73.45	84,156
19 Jul 24	73.50000 +0.10	73.80	73.10	73.20	110,756
18 Jul 24	73.40000 +0.10	74.20	73.05	73.05	59,093
17 Jul 24	73.30000 -0.85	74.00	72.20	73.85	146,630
16 Jul 24	74.15000 +0.50	74.15	72.35	73.25	111,827
15 Jul 24	73.65000 +0.60	74.15	72.80	72.95	79,351
12 Jul 24	73.05000 +1.40	73.25	71.65	71.90	100,691
11 Jul 24	71.65000 -0.50	72.45	70.35	72.45	162,941
10 Jul 24	72.15000 +1.40	72.15	70.80	70.85	103,668
09 Jul 24	70.75000 -0.40	71.15	70.00	70.95	85,068
08 Jul 24	71.15000 +0.00	71.35	70.30	70.95	82,217
05 Jul 24	71.15000 -0.15	72.35	70.75	71.40	59,170
04 Jul 24	71.30000 -0.20	72.30	71.30	71.75	65,476
03 Jul 24	71.50000 +0.00	71.90	71.05	71.70	120,987
02 Jul 24	71.50000 +0.65	71.50	69.90	70.65	101,052
01 Jul 24	70.85000 -0.45	72.15	70.85	71.90	113,693
28 Jun 24	71.30000 -0.60	72.10	71.00	72.10	157,477
27 Jun 24	71.90000 +0.85	71.90	70.60	71.00	156,534
26 Jun 24	71.05000 +0.70	71.20	70.20	70.60	119,635
25 Jun 24	70.35000 -1.20	70.85	69.55	70.60	97,650
24 Jun 24	71.55000 +1.60	71.55	69.40	70.15	153,551
21 Jun 24	69.95000 -0.55	70.95	69.70	70.35	319,087
20 Jun 24	70.50000 +0.15	70.65	70.00	70.55	112,893
19 Jun 24	70.35000 -0.35	71.25	70.35	71.05	119,930
18 Jun 24	70.70000 -0.05	71.60	70.30	71.15	148,030
17 Jun 24	70.75000 +0.35	71.40	70.30	70.85	185,236
14 Jun 24	70.40000 -3.35	73.95	68.85	73.65	322,759
13 Jun 24	73.75000 -0.40	74.40	72.85	74.05	266,588
12 Jun 24	74.15000 +1.55	74.35	72.30	73.25	179,610
11 Jun 24	72.60000 +0.15	73.00	72.10	72.65	214,855
10 Jun 24	72.45000 +0.90	72.45	71.15	71.15	197,596
07 Jun 24	71.55000 +0.30	71.85	71.20	71.45	116,004
06 Jun 24	71.25000 -1.15	73.15	71.25	72.70	100,571
05 Jun 24	72.40000 +1.65	72.50	70.80	71.05	157,948
04 Jun 24	70.75000 +0.00	71.20	70.25	70.50	69,851
03 Jun 24	70.75000 +0.15	71.50	70.25	71.45	139,894
31 May 24	70.60000 -1.00	71.90	70.60	71.60	1,288,995
30 May 24	71.60000 +0.35	72.10	71.00	71.05	94,662
29 May 24	71.25000 -0.90	72.00	71.10	71.85	164,354
28 May 24	72.15000 -0.55	72.90	71.85	72.85	90,812
27 May 24	72.70000 -0.25	73.05	72.60	73.00	48,303
24 May 24	72.95000 +0.45	72.95	71.95	71.95	168,770
23 May 24	72.50000 +0.45	73.25	71.60	72.05	251,905
22 May 24	72.05000 -2.10	73.90	72.05	73.90	401,100
21 May 24	74.15000 -0.45	74.40	73.75	74.35	100,863
20 May 24	74.60000 +0.35	74.85	74.25	74.25	54,077
17 May 24	74.25000 +0.15	74.45	73.75	73.80	99,774
16 May 24	74.10000 -1.15	75.65	74.10	74.80	137,609
15 May 24	75.25000 +1.60	75.60	73.95	74.05	159,173
14 May 24	73.65000 -0.80	73.90	72.15	73.80	154,663
13 May 24	74.45000 -0.25	75.00	74.40	74.90	141,045
10 May 24	74.70000 +0.65	74.75	73.85	74.45	170,183
09 May 24	74.05000 +0.60	74.40	73.50	73.80	145,473
08 May 24	73.45000 +3.85	73.90	69.65	69.95	228,129
07 May 24	69.60000 +0.15	69.90	69.00	69.80	172,116
06 May 24	69.45000 +0.50	69.90	68.90	69.15	84,934
03 May 24	68.95000 +0.45	69.95	68.50	68.95	170,611
02 May 24	68.50000 -1.05	69.15	67.45	69.05	176,811
30 Apr 24	69.55000 -0.50	70.75	69.20	70.35	201,455
29 Apr 24	70.05000 +0.10	70.60	69.85	70.30	167,233
26 Apr 24	69.95000 +0.65	70.30	69.35	69.85	139,703
25 Apr 24	69.30000 -0.95	70.50	68.65	70.35	101,612
24 Apr 24	70.25000 -0.55	71.00	70.00	71.00	137,453
23 Apr 24	70.80000 -0.20	71.50	70.45	71.30	121,925
22 Apr 24	71.00000 +2.90	71.30	68.90	69.15	246,892
19 Apr 24	68.10000 -0.80	68.55	67.75	67.95	95,226
18 Apr 24	68.90000 +0.05	69.55	68.85	69.35	154,200
17 Apr 24	68.85000 -0.25	69.90	68.85	69.05	87,926
16 Apr 24	69.10000 -0.65	69.60	68.45	68.90	120,948
15 Apr 24	69.75000 +0.70	70.30	69.25	69.30	92,788
12 Apr 24	69.05000 +0.20	69.70	68.85	69.55	132,898
11 Apr 24	68.85000 -0.35	69.15	67.90	69.15	156,971
10 Apr 24	69.20000 +0.05	69.60	68.45	69.60	216,606
09 Apr 24	69.15000 -0.35	69.80	68.75	69.40	105,506
08 Apr 24	69.50000 -0.40	70.25	69.40	70.05	93,435
05 Apr 24	69.90000 -0.60	70.05	68.55	69.15	158,892
04 Apr 24	70.50000 -0.75	71.30	70.50	71.20	161,627
03 Apr 24	71.25000 +1.15	71.45	70.10	70.40	158,225
02 Apr 24	70.10000 +0.00	70.85	69.90	70.10	173,922
28 Mar 24	70.10000 -0.62	70.86	69.98	70.80	143,177
27 Mar 24	70.72000 +0.04	70.92	70.20	70.70	101,419
26 Mar 24	70.68000 -0.04	71.10	70.32	70.72	107,397
25 Mar 24	70.72000 +0.94	70.80	69.40	69.70	202,445
22 Mar 24	69.78000 +1.20	69.90	68.36	68.36	140,648
21 Mar 24	68.58000 +0.88	68.84	67.28	68.84	157,037
20 Mar 24	67.70000 -0.86	68.50	67.70	68.46	142,085
19 Mar 24	68.56000 +0.06	68.80	68.30	68.50	129,030
18 Mar 24	68.50000 +0.46	68.92	68.28	68.42	87,418
15 Mar 24	68.04000 +0.32	68.52	67.54	67.70	261,665
14 Mar 24	67.72000 -0.74	68.84	67.68	68.60	144,392
13 Mar 24	68.46000 -0.46	69.06	67.74	69.06	127,508
12 Mar 24	68.92000 +1.12	69.04	67.56	68.08	156,969
11 Mar 24	67.80000 +0.22	67.80	66.00	66.92	140,734
08 Mar 24	67.58000 +0.14	68.48	67.04	67.38	157,367
07 Mar 24	67.44000 +0.62	67.62	66.24	66.42	213,861
06 Mar 24	66.82000 +0.26	67.00	66.06	66.46	193,170
05 Mar 24	66.56000 +0.26	67.50	65.78	66.00	212,228
04 Mar 24	66.30000 +0.22	66.64	65.76	66.02	134,084
01 Mar 24	66.08000 +1.40	66.08	64.98	65.28	308,894
29 Feb 24	64.68000 +1.14	64.84	63.56	63.74	489,435
28 Feb 24	63.54000 +1.00	63.84	62.26	62.54	95,259
27 Feb 24	62.54000 +0.66	62.76	61.88	61.88	120,826
26 Feb 24	61.88000 -0.98	62.86	61.78	62.82	127,092
23 Feb 24	62.86000 +0.20	63.98	61.86	63.70	199,613
22 Feb 24	62.66000 +4.14	63.82	61.36	63.18	470,808
21 Feb 24	58.52000 +0.36	58.58	57.98	58.16	159,626
20 Feb 24	58.16000 -0.64	58.82	57.54	58.44	120,267
19 Feb 24	58.80000 +0.06	58.84	57.80	58.56	173,242
16 Feb 24	58.74000 +1.54	58.94	57.52	57.74	87,204
15 Feb 24	57.20000 +0.76	57.78	56.86	56.86	85,821
14 Feb 24	56.44000 +0.38	56.50	55.18	55.22	87,504
13 Feb 24	56.06000 -1.08	57.36	55.90	56.98	131,207
12 Feb 24	57.14000 +0.72	57.52	56.34	56.56	142,597
09 Feb 24	56.42000 -0.54	57.42	56.34	56.48	115,943
08 Feb 24	56.96000 -0.60	58.20	56.96	57.64	197,669
07 Feb 24	57.56000 -0.78	58.70	57.56	58.34	195,345
06 Feb 24	58.34000 +0.42	58.44	57.32	58.12	125,295
05 Feb 24	57.92000 -1.28	59.16	57.92	59.16	79,417
02 Feb 24	59.20000 +0.98	60.32	58.22	58.22	207,981
01 Feb 24	58.22000 +0.68	58.68	57.22	57.22	107,520
31 Jan 24	57.54000 -0.28	58.12	57.54	57.58	150,971
30 Jan 24	57.82000 -0.08	58.30	57.38	58.10	150,328
29 Jan 24	57.90000 +0.30	57.96	57.04	57.26	78,054
26 Jan 24	57.60000 +0.68	57.80	56.72	56.82	102,997
25 Jan 24	56.92000 -0.56	57.58	56.44	57.38	113,953
24 Jan 24	57.48000 +1.56	57.54	56.32	56.62	117,152
23 Jan 24	55.92000 -0.24	56.78	55.92	56.40	203,678
22 Jan 24	56.16000 +1.40	56.36	55.00	55.00	106,833
19 Jan 24	54.76000 -2.70	57.88	54.76	57.84	178,128
18 Jan 24	57.46000 +0.62	57.72	56.60	57.38	95,428
17 Jan 24	56.84000 -0.82	56.92	56.10	56.66	111,975
16 Jan 24	57.66000 -0.94	58.06	57.04	57.82	98,515
15 Jan 24	58.60000 -1.66	60.28	58.34	60.10	118,636
12 Jan 24	60.26000 +1.02	60.74	59.28	59.28	128,801
11 Jan 24	59.24000 +0.14	59.92	59.10	59.48	222,788
10 Jan 24	59.10000 +0.32	59.10	58.42	58.84	84,324
09 Jan 24	58.78000 +0.14	58.96	58.44	58.82	80,865
08 Jan 24	58.64000 +0.52	58.86	57.40	58.00	82,244
05 Jan 24	58.12000 +0.32	58.28	57.02	57.52	153,542
04 Jan 24	57.80000 +0.60	57.80	56.72	57.10	137,585
03 Jan 24	57.20000 -1.64	58.76	56.94	58.76	162,127
02 Jan 24	58.84000 +0.04	59.42	58.26	59.04	85,427
29 Dec 23	58.80000 +0.06	59.06	58.70	58.80	89,039
28 Dec 23	58.74000 -0.32	59.36	58.66	59.20	64,648
27 Dec 23	59.06000 +0.24	59.52	58.74	59.18	114,503
22 Dec 23	58.82000 -0.44	59.38	58.56	59.14	78,499
21 Dec 23	59.26000 +0.06	59.36	58.76	58.90	140,323
20 Dec 23	59.20000 +0.82	59.30	58.40	58.54	171,146
19 Dec 23	58.38000 +0.18	58.98	58.08	58.08	156,719
18 Dec 23	58.20000 +0.34	58.24	57.00	57.40	127,270
15 Dec 23	57.86000 +1.40	57.94	56.70	56.72	313,470
14 Dec 23	56.46000 +1.74	56.92	55.70	56.00	227,586
13 Dec 23	54.72000 -0.80	55.38	54.58	55.36	239,504
12 Dec 23	55.52000 -0.84	56.66	55.52	56.48	172,867
11 Dec 23	56.36000 -0.92	57.08	56.22	56.96	173,971
08 Dec 23	57.28000 +0.28	57.58	56.82	56.92	92,445
07 Dec 23	57.00000 -0.84	57.70	56.70	57.66	156,849
06 Dec 23	57.84000 +0.74	58.00	56.88	57.24	73,304
05 Dec 23	57.10000 +0.02	57.10	56.72	56.84	64,223
04 Dec 23	57.08000 -0.74	57.90	57.06	57.80	100,279
01 Dec 23	57.82000 +0.32	58.36	57.52	57.54	86,935
30 Nov 23	57.50000 -0.36	57.76	57.00	57.76	365,174
29 Nov 23	57.86000 +1.48	57.86	56.00	56.00	323,355
28 Nov 23	56.38000 +0.46	56.38	55.28	55.66	229,697
27 Nov 23	55.92000 +0.00	56.50	55.86	56.30	72,931
24 Nov 23	55.92000 +0.32	56.06	55.40	55.50	55,303
23 Nov 23	55.60000 -0.04	55.96	55.28	55.80	68,968
22 Nov 23	55.64000 +0.64	55.80	54.98	54.98	151,602
21 Nov 23	55.00000 -0.66	56.12	54.76	55.60	172,412
20 Nov 23	55.66000 -0.06	56.20	55.38	56.12	140,587
17 Nov 23	55.72000 +0.12	56.30	55.60	55.60	149,427
16 Nov 23	55.60000 -0.60	56.22	54.94	56.20	127,989
15 Nov 23	56.20000 +0.30	56.96	55.14	55.84	185,010
14 Nov 23	55.90000 +1.50	56.18	54.10	54.58	143,897
13 Nov 23	54.40000 +0.08	54.58	53.72	54.48	83,799
10 Nov 23	54.32000 -0.90	54.92	53.78	54.92	88,671
09 Nov 23	55.22000 +0.36	55.34	54.54	54.86	113,515
08 Nov 23	54.86000 +0.82	55.20	53.76	53.78	277,032
07 Nov 23	54.04000 +0.38	54.04	53.04	53.36	133,329
06 Nov 23	53.66000 -0.58	54.74	53.60	54.58	176,160
03 Nov 23	54.24000 +0.86	55.04	53.34	53.90	287,212
02 Nov 23	53.38000 +1.00	53.88	52.60	52.82	220,202
01 Nov 23	52.38000 -0.16	53.02	51.02	52.86	248,352
31 Oct 23	52.54000 -1.94	56.96	51.88	56.96	584,590
30 Oct 23	54.48000 +0.22	55.06	54.12	54.78	244,934
27 Oct 23	54.26000 +0.64	54.34	53.42	53.66	291,537
26 Oct 23	53.62000 -0.20	54.22	53.04	53.14	354,685
25 Oct 23	53.82000 -0.46	54.64	53.46	54.64	161,667
24 Oct 23	54.28000 -0.06	54.62	53.62	54.42	179,528
23 Oct 23	54.34000 -0.02	54.62	53.84	54.38	98,778
20 Oct 23	54.36000 -0.46	54.94	53.66	54.28	170,122
19 Oct 23	54.82000 -0.04	55.30	54.46	54.50	87,309
18 Oct 23	54.86000 -0.28	55.14	54.54	54.68	172,063
17 Oct 23	55.14000 -0.20	55.58	54.26	55.20	120,945
16 Oct 23	55.34000 +0.36	55.50	54.26	55.10	112,275
13 Oct 23	54.98000 -0.90	55.90	54.82	55.70	91,365
12 Oct 23	55.88000 -0.80	57.22	55.84	57.00	109,001
11 Oct 23	56.68000 -0.04	57.12	56.36	56.50	117,290
10 Oct 23	56.72000 +1.92	57.04	54.86	54.86	126,689
09 Oct 23	54.80000 -1.28	55.90	54.80	55.66	128,450
06 Oct 23	56.08000 +1.38	56.34	54.78	54.78	200,368
05 Oct 23	54.70000 -3.40	57.30	54.70	56.96	252,920
04 Oct 23	58.10000 -0.52	58.36	57.52	58.32	122,584
03 Oct 23	58.62000 -0.70	59.16	58.36	58.98	78,744
02 Oct 23	59.32000 -0.86	60.42	59.12	60.32	187,914
29 Sep 23	60.18000 +0.84	61.10	59.84	59.90	168,580
28 Sep 23	59.34000 +0.66	59.40	58.22	58.92	122,534
27 Sep 23	58.68000 +0.56	58.92	57.88	58.06	104,923
26 Sep 23	58.12000 -0.18	58.56	57.58	58.52	145,876
25 Sep 23	58.30000 +0.02	58.86	57.86	58.20	116,665
22 Sep 23	58.28000 -0.08	58.48	57.80	57.80	119,267
21 Sep 23	58.36000 -1.22	59.20	57.92	59.00	140,640
20 Sep 23	59.58000 +1.20	59.78	58.52	58.64	151,472
19 Sep 23	58.38000 -0.20	58.52	57.78	58.52	57,198
18 Sep 23	58.58000 -0.52	59.06	58.48	58.84	83,955
15 Sep 23	59.10000 +0.24	59.66	58.82	59.44	319,057
14 Sep 23	58.86000 +0.86	59.06	57.70	58.20	87,395
13 Sep 23	58.00000 -1.60	58.44	57.50	58.14	189,944
12 Sep 23	59.60000 -0.28	60.28	59.22	59.86	130,299
11 Sep 23	59.88000 +0.72	60.30	59.20	59.22	164,805
08 Sep 23	59.16000 -1.32	60.86	58.70	60.80	241,274
07 Sep 23	60.48000 -1.96	62.22	60.40	62.06	195,169
06 Sep 23	62.44000 +0.46	62.44	61.02	61.56	108,146
05 Sep 23	61.98000 -1.46	63.54	61.98	63.54	121,398
04 Sep 23	63.44000 +0.14	64.46	63.22	63.30	89,439
01 Sep 23	63.30000 +0.20	63.38	62.88	63.12	131,633
31 Aug 23	63.10000 +0.74	63.66	62.06	62.06	293,086
30 Aug 23	62.36000 +0.14	63.04	61.84	61.84	111,350
29 Aug 23	62.22000 +0.60	62.32	61.32	61.32	138,194
28 Aug 23	61.62000 +0.66	61.80	61.06	61.24	122,911
25 Aug 23	60.96000 -0.26	61.46	60.84	61.20	130,571
24 Aug 23	61.22000 -1.36	63.52	61.22	63.16	144,210
23 Aug 23	62.58000 +0.06	63.18	62.54	62.54	81,178
22 Aug 23	62.52000 +0.86	62.68	61.98	62.14	85,854
21 Aug 23	61.66000 -0.98	62.74	61.48	62.46	162,263
18 Aug 23	62.64000 -0.38	62.80	61.38	62.80	130,929
17 Aug 23	63.02000 -1.46	64.28	62.94	64.12	95,941
16 Aug 23	64.48000 +0.66	64.52	63.58	63.62	96,554
15 Aug 23	63.82000 -0.54	64.76	63.32	64.56	85,265
14 Aug 23	64.36000 -0.78	65.24	63.46	64.94	109,770
11 Aug 23	65.14000 -0.18	66.40	64.40	65.20	143,827
10 Aug 23	65.32000 +1.90	68.08	65.24	66.50	199,534
09 Aug 23	63.42000 +1.42	63.86	62.50	62.60	151,571
08 Aug 23	62.00000 -1.74	63.60	61.94	63.44	179,788
07 Aug 23	63.74000 +0.24	63.76	62.94	63.40	112,698
04 Aug 23	63.50000 +0.78	63.58	62.44	62.76	84,665
03 Aug 23	62.72000 -0.72	63.44	62.42	63.44	106,006
02 Aug 23	63.44000 -0.10	63.44	62.36	62.92	140,180
01 Aug 23	63.54000 -0.40	64.30	63.10	64.20	128,497
31 Jul 23	63.94000 +0.08	64.02	63.20	63.50	109,425
28 Jul 23	63.86000 -0.04	63.86	62.72	63.48	152,590
27 Jul 23	63.90000 +1.28	64.12	62.56	62.88	101,534
26 Jul 23	62.62000 +0.00	62.62	61.98	62.46	98,248
25 Jul 23	62.62000 +0.42	62.92	61.92	62.26	81,506
24 Jul 23	62.20000 -0.16	63.36	62.10	62.10	156,638
21 Jul 23	62.36000 +0.34	62.70	61.70	61.84	188,697
20 Jul 23	62.02000 -0.64	63.06	61.70	62.26	132,725
19 Jul 23	62.66000 -0.86	64.12	62.52	63.90	260,505
18 Jul 23	63.52000 -1.62	66.64	62.66	65.12	392,450
17 Jul 23	65.14000 -0.40	65.82	64.94	65.00	130,434
14 Jul 23	65.54000 +0.04	66.56	65.26	66.40	121,771
13 Jul 23	65.50000 -0.86	65.64	63.10	63.18	260,811
12 Jul 23	66.36000 +0.92	66.50	65.24	65.54	132,446
11 Jul 23	65.44000 +0.56	65.74	64.96	65.32	172,990
10 Jul 23	64.88000 +0.52	65.00	63.64	64.02	144,195
07 Jul 23	64.36000 +2.24	64.66	62.18	62.34	210,746
06 Jul 23	62.12000 -2.70	64.60	62.02	64.60	254,849
05 Jul 23	64.82000 -0.26	65.32	64.46	64.80	168,884
04 Jul 23	65.08000 -2.72	67.42	64.62	67.42	274,391
03 Jul 23	67.80000 -2.18	70.12	67.80	70.02	132,217
30 Jun 23	69.98000 +1.02	70.46	68.70	69.30	362,457
29 Jun 23	68.96000 +0.34	68.96	67.58	68.52	247,410
28 Jun 23	68.62000 +1.20	69.22	67.70	67.92	282,861
27 Jun 23	67.42000 +1.16	67.70	66.52	66.74	151,833
26 Jun 23	66.26000 +0.86	66.58	65.56	65.72	166,191
23 Jun 23	65.40000 +0.44	65.54	64.20	64.32	151,985
22 Jun 23	64.96000 +0.54	64.96	63.80	63.92	99,271
21 Jun 23	64.42000 -0.52	64.98	64.08	64.82	88,064
20 Jun 23	64.94000 -1.54	66.14	64.62	66.14	111,837
19 Jun 23	66.48000 +0.20	67.06	65.96	66.20	119,851
16 Jun 23	66.28000 -0.36	66.84	65.66	66.62	355,136
15 Jun 23	66.64000 -0.04	66.92	64.76	66.42	274,565
14 Jun 23	66.68000 +1.32	66.68	65.30	65.36	218,641
13 Jun 23	65.36000 +0.56	65.86	64.44	64.78	132,828
12 Jun 23	64.80000 +0.04	65.16	63.88	65.06	339,692
09 Jun 23	64.76000 -0.50	65.38	64.76	65.26	163,436
08 Jun 23	65.26000 -0.16	65.90	64.88	65.16	145,072
07 Jun 23	65.42000 -0.24	65.74	64.84	65.62	115,338
06 Jun 23	65.66000 +0.48	65.76	64.62	64.96	144,160
05 Jun 23	65.18000 -0.60	65.80	64.86	65.74	114,475
02 Jun 23	65.78000 +1.30	65.80	64.70	65.02	140,439
01 Jun 23	64.48000 +0.50	64.68	63.62	64.60	130,081
31 May 23	63.98000 -1.22	64.58	63.60	64.56	588,702
30 May 23	65.20000 -0.84	66.24	65.10	66.04	105,910
29 May 23	66.04000 +0.04	66.64	65.82	66.60	28,801
26 May 23	66.00000 +0.12	66.34	65.78	66.06	126,117
25 May 23	65.88000 +0.72	66.30	65.12	65.56	102,687
24 May 23	65.16000 -1.48	66.42	64.74	66.26	126,523
23 May 23	66.64000 -1.20	68.00	66.52	67.54	142,790
22 May 23	67.84000 -0.44	68.42	67.74	68.14	129,220
19 May 23	68.28000 +0.90	68.66	67.34	67.72	105,933
18 May 23	67.38000 +0.66	67.58	67.02	67.32	80,702
17 May 23	66.72000 +0.38	67.68	65.96	66.00	154,222
16 May 23	66.34000 -0.12	67.06	65.92	66.70	160,487
15 May 23	66.46000 +0.08	67.72	66.22	66.82	229,094
12 May 23	66.38000 +0.00	67.18	65.80	67.02	138,589
11 May 23	66.38000 +2.14	67.34	64.98	65.02	265,153
10 May 23	64.24000 -0.06	64.54	63.60	64.42	170,083
09 May 23	64.30000 +0.28	64.30	63.36	64.02	153,609
08 May 23	64.02000 -0.66	64.44	63.24	63.76	104,818
05 May 23	64.68000 +1.20	64.68	63.02	63.56	135,443
04 May 23	63.48000 +0.22	64.50	62.62	62.82	154,003
03 May 23	63.26000 +0.48	63.40	62.44	63.10	129,486
02 May 23	62.78000 -0.66	63.78	62.78	63.48	96,474
28 Apr 23	63.44000 +1.54	63.52	61.80	62.16	169,118
27 Apr 23	61.90000 +0.64	62.54	60.68	61.14	205,122
26 Apr 23	61.26000 -0.92	61.94	60.92	61.92	125,594
25 Apr 23	62.18000 +0.04	62.42	61.44	61.96	149,203
24 Apr 23	62.14000 +0.18	62.66	61.86	61.86	117,204
21 Apr 23	61.96000 -0.62	62.94	61.20	62.94	106,112
20 Apr 23	62.58000 -0.42	63.18	62.24	62.72	137,283
19 Apr 23	63.00000 -0.06	63.40	62.64	62.92	99,418
18 Apr 23	63.06000 +1.12	63.70	62.04	62.10	169,226
17 Apr 23	61.94000 +1.48	62.02	61.00	61.00	104,177
14 Apr 23	60.46000 +0.70	60.94	59.52	60.18	132,591
13 Apr 23	59.76000 -0.56	60.38	58.92	59.02	228,427
12 Apr 23	60.32000 -0.08	61.02	59.80	60.54	144,615
11 Apr 23	60.40000 +0.80	60.76	59.98	60.00	114,867
06 Apr 23	59.60000 +0.62	59.60	58.74	59.20	142,713
05 Apr 23	58.98000 -1.48	60.42	58.14	60.42	274,339
04 Apr 23	60.46000 -0.72	62.48	60.40	61.30	177,486
03 Apr 23	61.18000 -0.10	61.44	60.36	61.08	168,895
31 Mar 23	61.28000 -0.18	61.76	60.86	61.76	211,548
30 Mar 23	61.46000 -0.12	62.22	61.32	61.66	191,276
29 Mar 23	61.58000 +1.06	62.20	61.00	61.00	180,521
28 Mar 23	60.52000 +0.96	60.64	59.92	60.20	127,674
27 Mar 23	59.56000 +0.54	60.48	59.50	60.16	196,365
24 Mar 23	59.02000 -2.08	60.60	58.70	60.60	202,364
23 Mar 23	61.10000 -0.62	61.44	60.60	61.22	160,016
22 Mar 23	61.72000 +0.94	62.60	61.56	62.16	250,064
21 Mar 23	60.78000 +2.24	60.78	58.94	59.10	261,935
20 Mar 23	58.54000 +1.10	58.88	55.90	57.10	221,387
17 Mar 23	57.44000 -1.44	59.22	57.20	58.90	509,796
16 Mar 23	58.88000 +0.52	60.02	57.52	59.54	319,312
15 Mar 23	58.36000 -2.98	61.26	58.36	61.26	284,071
14 Mar 23	61.34000 +0.42	62.14	61.00	61.50	261,896
13 Mar 23	60.92000 -2.12	63.06	60.18	62.90	155,278
10 Mar 23	63.04000 -1.14	63.72	62.50	62.50	112,926
09 Mar 23	64.18000 -0.02	64.56	63.34	64.00	123,156
08 Mar 23	64.20000 -0.54	64.96	63.78	64.26	131,907
07 Mar 23	64.74000 -0.94	65.60	64.40	65.28	150,898
06 Mar 23	65.68000 -0.20	66.12	65.16	66.08	181,357
03 Mar 23	65.88000 +1.20	66.64	64.10	64.26	232,514
02 Mar 23	64.68000 -1.22	66.34	64.40	65.42	246,691
01 Mar 23	65.90000 +1.48	66.18	64.88	64.96	184,876
28 Feb 23	64.42000 -1.38	65.70	64.42	65.66	416,002
27 Feb 23	65.80000 -0.98	67.10	65.32	67.08	183,101
24 Feb 23	66.78000 +1.38	68.78	65.18	66.70	329,676
23 Feb 23	65.40000 +1.56	66.76	62.00	62.00	354,320
22 Feb 23	63.84000 +0.62	63.84	62.44	63.00	196,005
21 Feb 23	63.22000 -0.96	64.36	62.78	63.82	248,322
20 Feb 23	64.18000 +0.58	64.72	63.50	63.96	94,376
17 Feb 23	63.60000 -0.26	63.96	62.98	63.34	80,674
16 Feb 23	63.86000 +0.16	64.74	63.22	64.52	109,074
15 Feb 23	63.70000 +0.84	63.88	62.58	62.74	128,499
14 Feb 23	62.86000 -0.36	64.02	62.68	63.46	183,499
13 Feb 23	63.22000 +0.76	63.32	62.44	62.64	132,565
10 Feb 23	62.46000 -0.72	63.18	61.80	62.84	179,977
09 Feb 23	63.18000 +0.44	65.38	63.18	63.28	231,691
08 Feb 23	62.74000 -0.78	64.16	62.60	63.70	144,476
07 Feb 23	63.52000 -0.76	64.74	63.00	63.82	176,143
06 Feb 23	64.28000 -1.00	65.22	63.02	65.00	238,786
03 Feb 23	65.28000 +1.70	65.28	62.88	63.16	290,803
02 Feb 23	63.58000 +2.72	63.58	61.28	61.28	186,268
01 Feb 23	60.86000 +0.70	60.98	60.04	60.40	147,332
31 Jan 23	60.16000 -0.08	60.16	59.44	60.12	182,122
30 Jan 23	60.24000 -0.38	60.56	59.80	60.46	103,182
27 Jan 23	60.62000 +0.20	60.88	59.72	60.46	132,543
26 Jan 23	60.42000 -0.84	61.84	60.38	61.42	152,407
25 Jan 23	61.26000 +1.02	62.36	60.22	60.30	253,290
24 Jan 23	60.24000 -0.04	60.60	59.38	60.46	299,278
23 Jan 23	60.28000 +1.06	60.28	59.40	59.60	143,679
20 Jan 23	59.22000 +2.18	59.48	57.04	57.42	149,675
19 Jan 23	57.04000 -1.80	58.90	57.04	58.42	180,398
18 Jan 23	58.84000 +0.44	59.32	58.02	58.56	184,521
17 Jan 23	58.40000 -1.14	59.74	58.38	59.48	240,225
16 Jan 23	59.54000 -0.50	60.30	58.88	60.30	101,760
13 Jan 23	60.04000 +0.92	60.72	59.20	59.56	183,127
12 Jan 23	59.12000 -0.14	60.00	58.42	59.26	276,441
11 Jan 23	59.26000 +0.56	59.62	58.62	58.88	197,528
10 Jan 23	58.70000 -2.12	60.00	57.94	59.94	312,240
09 Jan 23	60.82000 +3.74	61.06	58.40	58.50	405,331
06 Jan 23	57.08000 +1.08	57.20	55.72	56.34	153,604
05 Jan 23	56.00000 +0.40	56.32	55.36	55.36	195,921
04 Jan 23	55.60000 +2.74	55.60	52.98	53.00	172,254
03 Jan 23	52.86000 +1.58	53.32	51.30	51.30	117,060
02 Jan 23	51.28000 +0.24	51.56	51.10	51.30	39,856
30 Dec 22	51.04000 -0.88	51.82	50.92	51.60	46,702
29 Dec 22	51.92000 +0.44	51.92	50.76	51.50	94,689
28 Dec 22	51.48000 +0.20	51.80	50.82	51.38	82,686
27 Dec 22	51.28000 -0.12	51.84	50.96	51.70	81,917
23 Dec 22	51.40000 +0.76	51.72	50.40	50.82	49,823
22 Dec 22	50.64000 -2.28	53.04	50.64	53.02	131,257
21 Dec 22	52.92000 +0.38	53.32	52.68	52.92	193,853
20 Dec 22	52.54000 +0.14	53.02	51.90	51.90	190,188
19 Dec 22	52.40000 +1.22	52.74	51.36	51.38	113,233
16 Dec 22	51.18000 -1.48	52.68	50.74	52.50	322,404
15 Dec 22	52.66000 -0.68	53.32	52.22	52.82	268,798
14 Dec 22	53.34000 +0.26	53.54	52.60	53.02	268,301
13 Dec 22	53.08000 +1.86	53.16	50.98	51.28	218,523
12 Dec 22	51.22000 -0.48	51.68	50.80	51.36	134,516
09 Dec 22	51.70000 +0.90	51.88	51.00	51.00	207,755
08 Dec 22	50.80000 -1.44	52.60	50.80	52.16	246,395
07 Dec 22	52.24000 -1.82	53.72	52.24	53.40	181,195
06 Dec 22	54.06000 -1.06	54.98	53.62	54.82	118,207
05 Dec 22	55.12000 -0.52	55.54	55.04	55.52	126,237
02 Dec 22	55.64000 +0.50	55.98	54.64	55.22	184,662
01 Dec 22	55.14000 +0.90	55.30	53.60	54.86	289,783
30 Nov 22	54.24000 +0.24	54.78	53.92	54.24	682,014
29 Nov 22	54.00000 +0.34	54.86	53.94	54.10	189,938
28 Nov 22	53.66000 -0.74	54.54	53.50	54.20	166,697
25 Nov 22	54.40000 -0.14	54.76	53.92	54.76	85,888
24 Nov 22	54.54000 +0.00	55.26	54.52	54.68	117,712
23 Nov 22	54.54000 +0.16	54.70	53.62	54.50	172,991
22 Nov 22	54.38000 +0.36	54.44	53.28	54.00	116,777
21 Nov 22	54.02000 -0.16	54.16	53.18	53.90	176,245
18 Nov 22	54.18000 +1.42	54.60	53.26	54.02	273,180
17 Nov 22	52.76000 -0.94	54.30	52.22	54.04	167,738
16 Nov 22	53.70000 -1.30	55.12	53.08	55.02	197,264
15 Nov 22	55.00000 -1.20	56.42	53.22	56.24	312,121
14 Nov 22	56.20000 +0.38	56.28	54.82	55.12	351,324
11 Nov 22	55.82000 +2.12	56.44	53.26	54.04	402,003
10 Nov 22	53.70000 +5.70	54.44	50.36	53.50	673,592
09 Nov 22	48.00000 +0.41	48.26	47.31	47.41	136,238
08 Nov 22	47.59000 +0.38	47.66	46.90	47.46	164,892
07 Nov 22	47.21000 -0.21	47.66	46.80	47.30	137,163
04 Nov 22	47.42000 +2.30	47.77	45.20	45.51	329,545
03 Nov 22	45.12000 -0.69	45.40	44.52	45.36	172,372
02 Nov 22	45.81000 -1.29	47.27	45.72	47.27	231,637
01 Nov 22	47.10000 +1.54	47.62	46.01	46.01	136,208
31 Oct 22	45.56000 -0.71	46.33	45.41	46.33	196,255
28 Oct 22	46.27000 +0.27	46.35	45.29	45.51	162,679
27 Oct 22	46.00000 -0.51	46.86	45.76	46.43	334,575
26 Oct 22	46.51000 +1.44	46.51	45.04	45.20	202,696
25 Oct 22	45.07000 -0.36	45.88	44.08	45.53	145,089
24 Oct 22	45.43000 +0.15	45.91	44.83	45.72	175,457
21 Oct 22	45.28000 -0.46	45.76	44.48	45.22	123,794
20 Oct 22	45.74000 +0.32	46.03	45.10	45.20	138,143
19 Oct 22	45.42000 +0.35	46.43	45.12	45.26	240,654
18 Oct 22	45.07000 +0.57	45.80	44.62	44.97	428,949
17 Oct 22	44.50000 +0.86	44.75	43.00	43.91	406,781
14 Oct 22	43.64000 -0.90	45.98	43.13	45.58	308,484
13 Oct 22	44.54000 +0.64	44.80	43.24	43.57	306,703
12 Oct 22	43.90000 -0.57	44.72	43.90	44.47	259,884
11 Oct 22	44.47000 -0.81	44.94	44.07	44.93	197,604
10 Oct 22	45.28000 +0.12	46.15	44.62	44.62	139,702
07 Oct 22	45.16000 -1.44	46.61	45.10	46.42	78,366
06 Oct 22	46.60000 +0.03	47.26	46.30	47.03	101,581
05 Oct 22	46.57000 -0.63	47.37	46.25	47.05	138,389
04 Oct 22	47.20000 +1.46	47.46	46.30	46.38	229,555
03 Oct 22	45.74000 +1.36	45.74	44.04	44.81	296,902
30 Sep 22	44.38000 +1.50	44.38	43.04	43.04	278,000
29 Sep 22	42.88000 -0.47	43.42	42.31	43.42	314,358
28 Sep 22	43.35000 +0.18	43.71	42.44	42.75	301,233
27 Sep 22	43.17000 -0.23	44.28	43.17	43.82	328,036
26 Sep 22	43.40000 -0.49	44.31	43.30	43.42	173,609
23 Sep 22	43.89000 -0.12	44.52	43.44	44.21	246,573
22 Sep 22	44.01000 -1.42	45.28	43.99	44.19	240,503
21 Sep 22	45.43000 +0.43	45.54	44.21	44.21	132,325
20 Sep 22	45.00000 -0.52	46.00	44.71	45.64	265,477
19 Sep 22	45.52000 -0.08	45.68	44.28	45.42	170,341
16 Sep 22	45.60000 +0.05	46.01	44.44	45.10	771,356
15 Sep 22	45.55000 +0.36	45.91	45.15	45.24	162,177
14 Sep 22	45.19000 -1.93	47.07	44.86	46.72	233,273
13 Sep 22	47.12000 -1.83	49.27	47.12	49.04	176,600
12 Sep 22	48.95000 +0.88	49.39	48.34	48.43	386,636
09 Sep 22	48.07000 +0.67	48.25	47.33	47.44	114,606
08 Sep 22	47.40000 -0.05	48.26	46.74	47.98	173,716
07 Sep 22	47.45000 +0.08	47.66	46.67	46.90	118,356
06 Sep 22	47.37000 +0.33	47.94	46.89	47.16	177,151
05 Sep 22	47.04000 -1.58	47.88	46.84	47.59	259,205
02 Sep 22	48.62000 +0.82	49.00	47.95	48.75	114,906
01 Sep 22	47.80000 -0.55	48.16	47.43	48.00	179,317
31 Aug 22	48.35000 -0.10	48.97	47.68	48.55	444,003
30 Aug 22	48.45000 +0.76	49.17	47.56	47.90	256,402
29 Aug 22	47.69000 -0.68	48.00	46.84	47.17	252,666
26 Aug 22	48.37000 -0.28	49.55	48.02	49.00	289,549
25 Aug 22	48.65000 -1.31	50.36	48.65	50.36	235,002
24 Aug 22	49.96000 +0.24	50.28	49.14	49.47	329,118
23 Aug 22	49.72000 +1.09	49.96	47.73	47.86	227,963
22 Aug 22	48.63000 -4.29	52.66	48.57	52.66	403,932
19 Aug 22	52.92000 -0.36	53.02	52.10	52.38	167,202
18 Aug 22	53.28000 +0.18	53.32	52.08	52.96	244,498
17 Aug 22	53.10000 -1.20	54.70	52.24	54.62	369,555
16 Aug 22	54.30000 +0.46	54.58	53.40	54.02	350,656
15 Aug 22	53.84000 -0.40	55.14	53.56	54.76	314,621
12 Aug 22	54.24000 -6.90	61.46	53.46	61.28	481,028
11 Aug 22	61.14000 -0.62	62.02	61.02	61.90	108,955
10 Aug 22	61.76000 +2.16	62.08	59.02	59.56	117,233
09 Aug 22	59.60000 -1.16	61.08	59.18	61.00	165,210
08 Aug 22	60.76000 +1.16	61.44	59.82	59.82	127,550
05 Aug 22	59.60000 +0.02	60.00	59.16	59.58	196,602
04 Aug 22	59.58000 +1.76	59.66	58.04	58.04	113,590
03 Aug 22	57.82000 -0.48	58.68	57.52	58.48	135,144
02 Aug 22	58.30000 +0.60	58.66	57.00	57.58	166,186
01 Aug 22	57.70000 -0.36	58.16	57.36	57.80	96,067
29 Jul 22	58.06000 +1.26	58.44	56.82	57.02	181,149
28 Jul 22	56.80000 +0.78	57.76	55.80	55.92	227,040
27 Jul 22	56.02000 +1.16	56.20	54.62	54.88	180,127
26 Jul 22	54.86000 -1.48	55.96	53.88	55.96	251,388
25 Jul 22	56.34000 +0.20	56.82	55.40	56.00	229,930
22 Jul 22	56.14000 -1.62	58.18	56.02	57.58	287,758
21 Jul 22	57.76000 -0.36	58.64	57.12	58.28	149,548
20 Jul 22	58.12000 +0.20	58.48	57.26	58.02	149,163
19 Jul 22	57.92000 +1.34	58.26	56.04	56.04	161,016
18 Jul 22	56.58000 +0.78	56.80	55.94	56.24	137,996
15 Jul 22	55.80000 +1.48	55.86	54.48	54.64	131,076
14 Jul 22	54.32000 -1.52	56.18	53.94	55.68	143,141
13 Jul 22	55.84000 -0.72	56.70	55.10	56.44	141,590
12 Jul 22	56.56000 +0.38	56.66	54.74	55.48	130,818
11 Jul 22	56.18000 -0.60	56.88	55.10	55.58	220,446
08 Jul 22	56.78000 +0.00	56.96	55.44	56.64	188,585
07 Jul 22	56.78000 +2.84	56.82	54.10	54.44	249,735
06 Jul 22	53.94000 -0.06	54.88	53.06	54.52	199,431
05 Jul 22	54.00000 -1.20	55.66	52.86	55.46	232,510
04 Jul 22	55.20000 +0.44	55.88	54.82	55.34	111,114
01 Jul 22	54.76000 +0.34	55.58	53.16	53.72	202,683
30 Jun 22	54.42000 -2.46	56.42	53.32	56.32	242,041
29 Jun 22	56.88000 -1.70	58.12	56.20	58.02	180,149
28 Jun 22	58.58000 +0.58	59.56	58.54	59.00	252,529
27 Jun 22	58.00000 +0.78	59.30	57.44	57.44	194,475
24 Jun 22	57.22000 +1.28	57.28	56.10	56.52	209,844
23 Jun 22	55.94000 -0.80	56.92	55.50	56.40	185,660
22 Jun 22	56.74000 -0.96	57.28	55.52	57.08	159,399
21 Jun 22	57.70000 -0.10	58.98	57.36	58.20	190,992
20 Jun 22	57.80000 -0.40	58.36	56.90	58.22	201,085
17 Jun 22	58.20000 +0.46	59.04	57.60	57.94	465,622
16 Jun 22	57.74000 -2.68	60.46	56.74	59.98	256,782
15 Jun 22	60.42000 +2.24	61.12	58.66	58.66	268,447
14 Jun 22	58.18000 -3.14	61.78	57.98	61.56	325,164
13 Jun 22	61.32000 -2.44	63.00	60.90	62.00	221,985
10 Jun 22	63.76000 -0.48	66.00	63.76	64.84	285,946
09 Jun 22	64.24000 -0.08	64.52	63.20	64.00	156,576
08 Jun 22	64.32000 -0.86	65.76	64.10	65.50	112,410
07 Jun 22	65.18000 -0.86	65.84	64.78	65.70	176,038
06 Jun 22	66.04000 -0.14	66.60	65.30	66.60	103,079
03 Jun 22	66.18000 +0.10	66.82	66.12	66.64	114,496
02 Jun 22	66.08000 +2.16	66.46	64.20	64.20	117,182
01 Jun 22	63.92000 +0.34	64.98	63.10	63.24	269,358
31 May 22	63.58000 -1.46	65.30	63.58	65.12	588,591
30 May 22	65.04000 +0.74	65.40	64.62	64.80	156,969
27 May 22	64.30000 +1.30	64.30	62.84	63.50	221,945
26 May 22	63.00000 +0.40	63.28	62.28	62.80	70,917
25 May 22	62.60000 -1.04	62.92	61.32	62.24	141,071
24 May 22	63.64000 -1.92	65.22	63.42	65.04	172,072
23 May 22	65.56000 -0.44	67.02	65.14	66.82	149,443
20 May 22	66.00000 +0.58	67.02	65.46	66.18	278,268
19 May 22	65.42000 -1.68	66.76	64.34	66.52	206,980
18 May 22	67.10000 -0.98	68.26	66.76	68.00	412,106
17 May 22	68.08000 +1.08	68.38	66.94	67.28	504,471
16 May 22	67.00000 -0.94	67.70	65.90	67.42	138,761
13 May 22	67.94000 +2.28	68.64	66.06	66.30	196,533
12 May 22	65.66000 -0.70	66.16	63.18	64.78	270,521
11 May 22	66.36000 +0.26	67.28	64.78	66.74	311,666
10 May 22	66.10000 -0.56	68.14	65.84	67.22	261,699
09 May 22	66.66000 -2.40	68.78	66.32	68.60	216,322
06 May 22	69.06000 +0.22	69.44	67.90	68.58	317,277
05 May 22	68.84000 +0.12	70.62	68.64	70.10	217,169
04 May 22	68.72000 +0.22	68.98	67.36	68.60	121,175
03 May 22	68.50000 +0.54	69.34	67.56	68.38	163,287
02 May 22	67.96000 -0.38	68.72	61.42	68.02	237,463
29 Apr 22	68.34000 +0.02	69.50	68.00	68.98	206,223
28 Apr 22	68.32000 +1.48	68.98	67.26	67.76	143,794
27 Apr 22	66.84000 +0.86	67.40	65.50	66.00	252,895
26 Apr 22	65.98000 -1.68	68.44	65.98	68.44	284,318
25 Apr 22	67.66000 -2.10	69.20	67.08	68.26	251,545
22 Apr 22	69.76000 -1.56	71.16	69.24	70.66	199,419
21 Apr 22	71.32000 +1.04	72.50	70.42	70.64	272,473
20 Apr 22	70.28000 +0.62	70.48	68.82	70.02	183,176
19 Apr 22	69.66000 +0.94	69.80	67.90	69.00	170,480
14 Apr 22	68.72000 +0.40	68.74	67.24	68.32	217,876
13 Apr 22	68.32000 +0.02	68.46	66.44	67.70	218,726
12 Apr 22	68.30000 -0.74	68.70	67.58	68.36	138,938
11 Apr 22	69.04000 -0.14	69.88	68.40	68.90	174,352
08 Apr 22	69.18000 +1.44	69.72	68.14	68.52	192,280
07 Apr 22	67.74000 -1.78	69.68	67.30	69.64	261,643
06 Apr 22	69.52000 -0.66	70.56	67.98	69.86	154,600
05 Apr 22	70.18000 -0.26	70.90	69.40	70.28	211,205
04 Apr 22	70.44000 +1.10	70.64	68.08	69.40	118,591
01 Apr 22	69.34000 -0.30	70.80	69.26	70.08	185,282
31 Mar 22	69.64000 -2.02	72.46	69.64	72.36	224,408
30 Mar 22	71.66000 -1.94	73.60	70.68	73.60	208,757
29 Mar 22	73.60000 +2.46	74.40	71.76	72.82	200,314
28 Mar 22	71.14000 +0.78	71.78	70.30	70.50	130,974
25 Mar 22	70.36000 -0.82	72.64	70.08	71.94	199,963
24 Mar 22	71.18000 -0.26	72.54	71.18	71.38	209,844
23 Mar 22	71.44000 -0.86	73.04	71.30	72.52	119,555
22 Mar 22	72.30000 +0.08	73.08	71.34	71.96	174,228
21 Mar 22	72.22000 +1.64	72.82	71.18	71.72	131,254
18 Mar 22	70.58000 -1.12	71.84	69.78	71.60	317,847
17 Mar 22	71.70000 -1.26	73.72	70.64	73.68	185,923
16 Mar 22	72.96000 +3.10	73.50	70.12	71.00	255,929
15 Mar 22	69.86000 -2.66	71.84	69.00	71.68	134,368
14 Mar 22	72.52000 +4.82	72.94	67.76	68.36	229,968
11 Mar 22	67.70000 -2.46	72.14	66.20	70.26	655,885
10 Mar 22	70.16000 +1.38	71.16	68.88	69.30	335,724
09 Mar 22	68.78000 +4.62	68.78	64.68	66.22	549,040
08 Mar 22	64.16000 -2.04	66.10	62.98	64.40	488,788
07 Mar 22	66.20000 -1.84	67.74	64.28	66.50	504,319
04 Mar 22	68.04000 -5.78	73.44	68.04	73.12	305,164
03 Mar 22	73.82000 -1.18	75.68	73.70	75.06	150,107
02 Mar 22	75.00000 +0.38	75.00	72.34	73.32	388,539
01 Mar 22	74.62000 -4.38	79.02	74.48	78.80	167,773
28 Feb 22	79.00000 -0.92	80.24	78.24	78.36	321,189
25 Feb 22	79.92000 +0.88	80.50	76.60	79.04	203,514
24 Feb 22	79.04000 -7.68	87.80	79.04	83.10	540,860
23 Feb 22	86.72000 -0.50	88.82	86.48	87.38	117,828
22 Feb 22	87.22000 -0.62	87.96	85.78	85.80	122,420
21 Feb 22	87.84000 -3.94	92.86	87.36	91.88	159,285
18 Feb 22	91.78000 +0.48	92.62	91.22	91.68	114,938
17 Feb 22	91.30000 +0.66	92.10	90.50	90.60	150,081
16 Feb 22	90.64000 +0.20	91.50	90.16	90.50	93,013
15 Feb 22	90.44000 +2.34	90.44	87.46	87.80	130,851
14 Feb 22	88.10000 -1.70	88.78	86.46	88.72	104,129
11 Feb 22	89.80000 +1.10	90.60	87.72	88.10	142,131
10 Feb 22	88.70000 +0.54	90.20	88.14	88.34	183,653
09 Feb 22	88.16000 +0.32	89.02	88.10	88.24	87,542
08 Feb 22	87.84000 +1.04	87.84	86.60	86.94	115,304
07 Feb 22	86.80000 -0.60	87.82	86.46	87.80	100,387
04 Feb 22	87.40000 -2.18	90.16	87.04	90.16	126,140
03 Feb 22	89.58000 -1.88	91.96	89.06	91.58	93,047
02 Feb 22	91.46000 +0.86	91.50	90.66	91.24	140,881
01 Feb 22	90.60000 +0.94	91.34	89.82	90.54	105,367
31 Jan 22	89.66000 -0.56	91.94	89.28	90.80	146,385
28 Jan 22	90.22000 -0.10	91.30	89.48	90.68	127,252
27 Jan 22	90.32000 +0.54	91.66	88.64	88.90	148,253
26 Jan 22	89.78000 +1.60	90.74	88.26	89.04	157,038
25 Jan 22	88.18000 +1.02	88.84	86.68	87.70	138,095
24 Jan 22	87.16000 -2.18	89.60	86.24	89.12	166,010
21 Jan 22	89.34000 -0.66	89.98	88.60	89.44	124,459
20 Jan 22	90.00000 -1.32	91.80	89.64	91.28	125,327
19 Jan 22	91.32000 +1.58	91.64	88.68	89.08	174,245
18 Jan 22	89.74000 -0.76	90.42	89.18	90.42	68,671
17 Jan 22	90.50000 +0.00	91.12	89.84	90.90	86,375
14 Jan 22	90.50000 +1.94	90.60	88.18	88.32	131,135
13 Jan 22	88.56000 +0.06	89.24	87.66	88.32	93,453
12 Jan 22	88.50000 -0.42	89.56	87.80	89.00	153,113
11 Jan 22	88.92000 +1.16	89.22	87.60	88.10	91,505
10 Jan 22	87.76000 -0.28	89.04	87.48	88.62	110,700
07 Jan 22	88.04000 +0.26	89.14	87.44	87.82	111,871
06 Jan 22	87.78000 -1.04	88.60	86.94	87.52	124,938
05 Jan 22	88.82000 +0.58	89.66	88.28	88.74	171,624
04 Jan 22	88.24000 +0.26	88.60	86.92	88.22	116,679
03 Jan 22	87.98000 +1.08	88.58	87.02	87.44	62,680
30 Dec 21	86.90000 -0.50	87.36	86.36	87.06	83,572
29 Dec 21	87.40000 -0.90	88.04	87.18	88.02	112,804
28 Dec 21	88.30000 +0.62	88.82	87.40	87.40	61,889
27 Dec 21	87.68000 +0.54	88.16	86.94	86.94	38,329
23 Dec 21	87.14000 +0.10	87.46	86.40	87.04	84,686
22 Dec 21	87.04000 +0.66	87.34	85.98	86.54	93,215
21 Dec 21	86.38000 +0.52	86.62	85.68	86.56	79,351
20 Dec 21	85.86000 -1.48	86.56	84.96	86.14	105,496
17 Dec 21	87.34000 +1.16	87.46	85.28	86.02	283,755
16 Dec 21	86.18000 +0.12	87.84	86.18	86.90	179,520
15 Dec 21	86.06000 +0.08	86.74	85.50	86.02	144,574
14 Dec 21	85.98000 -1.88	88.58	85.74	88.40	160,757
13 Dec 21	87.86000 +0.28	88.80	86.46	87.92	125,241
10 Dec 21	87.58000 -1.70	89.50	87.44	89.12	131,688
09 Dec 21	89.28000 -0.42	90.64	89.26	89.94	81,177
08 Dec 21	89.70000 -0.38	91.12	89.50	90.00	139,914
07 Dec 21	90.08000 +1.72	90.38	88.60	88.76	190,042
06 Dec 21	88.36000 +1.12	89.12	86.86	87.74	99,708
03 Dec 21	87.24000 -0.06	88.70	86.90	87.74	117,166
02 Dec 21	87.30000 -1.66	88.94	86.84	88.44	188,571
01 Dec 21	88.96000 +1.20	89.68	88.22	88.32	167,850
30 Nov 21	87.76000 -2.68	90.64	87.76	90.10	363,190
29 Nov 21	90.44000 -0.36	91.76	89.68	91.56	148,231
26 Nov 21	90.80000 -2.20	92.18	90.48	91.48	199,165
25 Nov 21	93.00000 +1.32	93.58	91.22	91.44	142,356
24 Nov 21	91.68000 -1.02	92.62	90.76	92.56	180,250
23 Nov 21	92.70000 +1.28	93.48	90.14	90.92	140,408
22 Nov 21	91.42000 -0.96	92.42	90.94	92.28	87,691
19 Nov 21	92.38000 -0.14	93.10	91.46	92.50	121,955
18 Nov 21	92.52000 -1.72	94.68	91.42	94.16	184,016
17 Nov 21	94.24000 +1.90	94.48	91.80	92.62	145,227
16 Nov 21	92.34000 -1.16	95.46	92.34	93.60	171,103
15 Nov 21	93.50000 +1.90	93.58	90.66	91.00	115,690
12 Nov 21	91.60000 -3.84	94.18	88.50	88.52	471,310
11 Nov 21	95.44000 -0.78	96.78	95.44	96.34	164,956
10 Nov 21	96.22000 +1.86	96.40	94.58	94.90	215,553
09 Nov 21	94.36000 +0.04	95.10	93.80	94.50	104,097
08 Nov 21	94.32000 +0.82	94.34	92.74	93.50	97,016
05 Nov 21	93.50000 -0.28	94.14	93.18	93.68	98,860
04 Nov 21	93.78000 -0.54	95.02	93.30	94.76	135,307
03 Nov 21	94.32000 -0.20	94.84	93.12	94.32	147,147
02 Nov 21	94.52000 +1.24	95.00	93.10	93.30	136,242
01 Nov 21	93.28000 +2.14	93.94	91.80	91.92	152,156
29 Oct 21	91.14000 -0.04	91.38	90.00	90.76	181,830
28 Oct 21	91.18000 -0.44	91.64	89.68	91.64	205,552
27 Oct 21	91.62000 -0.34	92.18	91.40	92.12	92,837
26 Oct 21	91.96000 +0.16	93.06	91.82	91.86	105,183
25 Oct 21	91.80000 -0.60	92.54	90.56	92.54	102,997
22 Oct 21	92.40000 -0.32	93.92	92.40	92.96	108,299
21 Oct 21	92.72000 -0.78	93.32	92.12	93.32	98,884
20 Oct 21	93.50000 +0.00	93.64	92.36	93.40	106,230
19 Oct 21	93.50000 +0.90	93.52	92.38	92.78	96,210
18 Oct 21	92.60000 +0.60	93.00	91.64	91.98	76,592
15 Oct 21	92.00000 +0.80	92.04	90.50	91.90	92,490
14 Oct 21	91.20000 -0.10	92.32	91.20	91.92	111,503
13 Oct 21	91.30000 -0.42	91.50	90.46	91.22	147,837
12 Oct 21	91.72000 +0.24	91.92	90.04	90.80	238,336
11 Oct 21	91.48000 +0.66	91.60	89.66	90.90	160,305
08 Oct 21	90.82000 +0.02	92.00	90.70	90.96	310,460
07 Oct 21	90.80000 +0.92	91.24	89.78	90.32	263,853
06 Oct 21	89.88000 +0.32	90.42	88.48	89.36	159,258
05 Oct 21	89.56000 -1.40	90.80	88.16	90.80	176,522
04 Oct 21	90.96000 -1.70	92.78	90.96	92.26	171,202
01 Oct 21	92.66000 +0.02	93.86	91.42	91.80	239,456
30 Sep 21	92.64000 -0.74	94.24	92.08	94.00	265,506
29 Sep 21	93.38000 -2.54	96.94	93.14	96.18	235,220
28 Sep 21	95.92000 -2.58	98.12	95.92	98.12	271,535
27 Sep 21	98.50000 +0.54	98.96	98.02	98.48	179,770
24 Sep 21	97.96000 -2.04	100.65	97.82	99.94	165,120
23 Sep 21	100.00000 -0.10	101.25	99.96	101.00	150,306
22 Sep 21	100.10000 +1.78	100.35	97.60	98.32	208,385
21 Sep 21	98.32000 -4.88	103.80	98.32	103.50	288,816
20 Sep 21	103.20000 -0.10	103.25	101.75	102.35	195,544
17 Sep 21	103.30000 +1.00	104.65	102.70	102.70	705,456
16 Sep 21	102.30000 +0.30	103.00	101.05	101.95	237,029
15 Sep 21	102.00000 -1.40	103.25	101.05	103.20	176,493
14 Sep 21	103.40000 -2.55	105.90	102.80	105.90	166,649
13 Sep 21	105.95000 +1.05	106.90	105.00	105.10	182,365
10 Sep 21	104.90000 +1.20	105.55	103.65	103.75	197,413
09 Sep 21	103.70000 +0.45	104.00	102.85	103.45	132,420
08 Sep 21	103.25000 +0.65	103.75	100.80	102.80	149,437
07 Sep 21	102.60000 +1.10	102.75	101.15	101.55	162,204
06 Sep 21	101.50000 -0.75	102.95	100.50	102.45	109,892
03 Sep 21	102.25000 -0.75	103.15	101.60	103.15	93,064
02 Sep 21	103.00000 +0.75	104.05	102.25	102.35	126,263
01 Sep 21	102.25000 +0.60	103.15	101.95	102.05	133,705
31 Aug 21	101.65000 -0.75	102.75	101.00	102.60	184,221
30 Aug 21	102.40000 +0.70	103.10	101.60	101.80	89,118
27 Aug 21	101.70000 +2.70	101.70	98.76	99.16	184,230
26 Aug 21	99.00000 +0.70	99.24	97.12	98.10	83,048
25 Aug 21	98.30000 +0.40	98.48	97.42	98.00	90,360
24 Aug 21	97.90000 -0.54	99.00	97.82	99.00	96,815
23 Aug 21	98.44000 -0.32	99.28	98.16	99.28	73,902
20 Aug 21	98.76000 -1.29	99.68	98.04	99.68	215,527
19 Aug 21	100.05000 +0.23	100.25	99.04	99.32	195,159
18 Aug 21	99.82000 -1.13	101.20	99.00	100.85	107,249
17 Aug 21	100.95000 +0.20	100.95	99.90	100.25	169,036
16 Aug 21	100.75000 +2.01	101.25	98.34	98.34	218,384
13 Aug 21	98.74000 +0.10	98.98	95.10	98.60	218,197
12 Aug 21	98.64000 -0.82	99.32	98.46	99.00	125,096
11 Aug 21	99.46000 +1.52	99.70	97.70	98.78	118,448
10 Aug 21	97.94000 +0.70	98.62	97.26	97.80	91,028
09 Aug 21	97.24000 +0.16	97.78	96.46	97.04	97,090
06 Aug 21	97.08000 +0.20	97.84	96.80	97.02	118,312
05 Aug 21	96.88000 +1.60	97.16	95.14	95.34	223,058
04 Aug 21	95.28000 +0.46	95.48	94.66	95.10	134,443
03 Aug 21	94.82000 -0.68	95.72	94.70	95.62	97,178
02 Aug 21	95.50000 -0.10	96.62	95.26	96.26	89,574
30 Jul 21	95.60000 -0.06	96.82	95.16	95.50	247,940
29 Jul 21	95.66000 -0.40	96.12	94.64	95.82	136,205
28 Jul 21	96.06000 -0.28	96.58	95.68	95.88	188,614
27 Jul 21	96.34000 +1.42	96.34	93.20	95.60	259,799
26 Jul 21	94.92000 -1.26	96.76	94.22	96.28	209,603
23 Jul 21	96.18000 +2.58	96.34	93.40	93.78	218,571
22 Jul 21	93.60000 -1.24	95.26	93.14	95.00	207,690
21 Jul 21	94.84000 +0.36	95.58	94.50	95.00	142,029
20 Jul 21	94.48000 -1.20	95.90	93.68	95.60	148,253
19 Jul 21	95.68000 -0.84	96.44	95.34	96.04	288,316
16 Jul 21	96.52000 +1.26	97.12	95.20	95.46	370,557
15 Jul 21	95.26000 -0.02	95.32	93.56	95.18	299,192
14 Jul 21	95.28000 -1.14	96.78	95.14	96.14	185,225
13 Jul 21	96.42000 +0.26	97.00	96.08	96.24	222,301
12 Jul 21	96.16000 +0.00	97.04	95.22	96.34	233,831
09 Jul 21	96.16000 -0.70	97.84	95.90	97.00	367,141
08 Jul 21	96.86000 +6.56	99.48	95.54	98.22	1,395,752
07 Jul 21	90.30000 -2.00	91.76	89.88	91.04	724,843
06 Jul 21	92.30000 -3.22	95.56	92.00	95.56	569,626
05 Jul 21	95.52000 +0.70	96.50	93.68	94.94	289,552
02 Jul 21	94.82000 +0.86	95.38	93.32	93.96	366,175
01 Jul 21	93.96000 -3.04	96.72	92.56	96.70	1,034,730
30 Jun 21	97.00000 -2.18	101.50	95.80	99.60	886,662
29 Jun 21	99.18000 -13.82	113.60	98.96	113.40	905,951
28 Jun 21	113.00000 +0.45	113.25	112.15	112.55	110,806
25 Jun 21	112.55000 +1.00	113.05	111.30	111.45	226,469
24 Jun 21	111.55000 +0.95	111.60	110.55	110.90	197,021
23 Jun 21	110.60000 +1.60	111.10	109.30	109.60	294,348
22 Jun 21	109.00000 -0.15	109.40	108.20	109.15	132,288
21 Jun 21	109.15000 +2.35	109.25	106.50	108.00	182,173
18 Jun 21	106.80000 +2.05	106.80	104.60	105.00	605,102
17 Jun 21	104.75000 -0.70	106.40	104.25	106.40	142,882
16 Jun 21	105.45000 +1.25	106.05	104.05	104.30	120,850
15 Jun 21	104.20000 +1.55	104.45	102.95	103.05	102,871
14 Jun 21	102.65000 +0.35	103.65	102.35	102.55	149,820
11 Jun 21	102.30000 +0.15	102.60	101.80	102.35	179,559
10 Jun 21	102.15000 +2.21	102.85	100.40	100.65	191,833
09 Jun 21	99.94000 -1.16	101.25	99.68	101.25	141,845
08 Jun 21	101.10000 -0.85	102.55	101.05	102.55	125,026
07 Jun 21	101.95000 -0.75	103.10	101.95	102.60	115,723
04 Jun 21	102.70000 +0.05	102.80	101.85	101.85	95,299
03 Jun 21	102.65000 +1.05	102.65	101.40	101.60	113,825
02 Jun 21	101.60000 -0.60	102.40	101.05	102.05	155,222
01 Jun 21	102.20000 +0.50	103.25	101.95	102.00	202,099
31 May 21	101.70000 -0.30	102.15	101.70	101.80	104,562
28 May 21	102.00000 +0.05	102.70	101.70	102.65	128,222
27 May 21	101.95000 +1.20	101.95	100.05	100.70	333,118
26 May 21	100.75000 +0.10	101.25	100.10	100.85	115,651
25 May 21	100.65000 -2.35	104.10	100.65	103.50	228,637
21 May 21	103.00000 -0.75	104.20	102.55	102.65	124,770
20 May 21	103.75000 +1.00	104.15	102.75	103.45	161,025
19 May 21	102.75000 -0.95	103.20	101.95	102.95	76,148
18 May 21	103.70000 +0.40	105.40	103.55	105.00	140,883
17 May 21	103.30000 -0.40	104.70	103.00	103.90	95,807
14 May 21	103.70000 +0.30	110.80	102.05	108.30	292,289
13 May 21	103.40000 +0.35	103.60	101.60	103.30	119,626
12 May 21	103.05000 -0.50	104.00	103.00	103.40	97,225
11 May 21	103.55000 -0.90	103.75	102.15	103.50	180,883
10 May 21	104.45000 +0.20	104.95	103.95	104.10	122,293
07 May 21	104.25000 +0.35	105.20	103.75	104.90	159,391
06 May 21	103.90000 -1.05	104.90	103.10	104.90	164,676
05 May 21	104.95000 +3.00	105.05	102.15	102.45	171,459
04 May 21	101.95000 -1.00	103.40	101.75	103.05	160,474
03 May 21	102.95000 +0.95	103.25	102.00	102.25	72,642
30 Apr 21	102.00000 +1.15	103.20	101.30	101.30	193,298
29 Apr 21	100.85000 -2.40	104.05	100.85	103.85	243,544
28 Apr 21	103.25000 -0.35	103.95	102.15	103.95	143,322
27 Apr 21	103.60000 -0.15	104.40	102.90	104.10	111,222
26 Apr 21	103.75000 -0.65	104.90	103.45	104.70	156,033
23 Apr 21	104.40000 +0.40	104.40	102.60	103.80	160,641
22 Apr 21	104.00000 +0.95	104.35	102.80	103.90	258,744
21 Apr 21	103.05000 +0.50	103.20	101.65	102.70	101,096
20 Apr 21	102.55000 -0.20	103.60	102.45	103.60	119,274
19 Apr 21	102.75000 -0.40	103.85	102.50	103.50	179,872
16 Apr 21	103.15000 +0.25	103.35	102.10	103.00	189,030
15 Apr 21	102.90000 -0.25	104.10	102.90	103.45	263,656
14 Apr 21	103.15000 -0.50	103.65	102.90	103.65	112,920
13 Apr 21	103.65000 -1.35	105.35	102.85	104.90	157,948
12 Apr 21	105.00000 -1.35	106.20	104.65	106.00	106,797
09 Apr 21	106.35000 +0.55	106.70	105.80	105.90	164,915
08 Apr 21	105.80000 -0.65	108.05	105.65	107.30	130,256
07 Apr 21	106.45000 -0.85	107.70	105.70	107.30	147,703
06 Apr 21	107.30000 -2.40	111.45	107.30	111.45	249,227
01 Apr 21	109.70000 +3.28	110.00	106.65	106.90	318,483
31 Mar 21	106.42000 +0.22	107.84	105.74	105.98	207,870
30 Mar 21	106.20000 +2.18	106.58	104.28	104.38	258,444
29 Mar 21	104.02000 -0.16	105.80	103.98	104.56	130,089
26 Mar 21	104.18000 +2.66	105.72	102.22	102.28	281,314
25 Mar 21	101.52000 +0.38	102.76	101.00	101.00	139,383
24 Mar 21	101.14000 -1.76	103.70	101.14	102.72	301,059
23 Mar 21	102.90000 -2.74	105.48	102.90	105.10	367,058
22 Mar 21	105.64000 +0.98	106.76	104.24	104.64	281,009
19 Mar 21	104.66000 +0.70	104.88	102.80	103.46	325,283
18 Mar 21	103.96000 -0.12	104.62	103.22	104.62	123,195
17 Mar 21	104.08000 -0.38	105.26	103.86	104.38	142,479
16 Mar 21	104.46000 -1.52	106.50	104.46	106.50	184,616
15 Mar 21	105.98000 -0.88	107.38	105.98	107.28	103,909
12 Mar 21	106.86000 +1.20	107.02	104.68	105.38	141,341
11 Mar 21	105.66000 -0.78	106.88	105.30	106.50	200,785
10 Mar 21	106.44000 -0.40	106.64	105.12	106.64	150,679
09 Mar 21	106.84000 +1.18	107.54	104.90	105.86	273,571
08 Mar 21	105.66000 +2.48	106.08	102.74	103.52	209,447
05 Mar 21	103.18000 -2.24	105.20	102.56	104.86	274,596
04 Mar 21	105.42000 -0.30	106.00	102.96	104.68	221,517
03 Mar 21	105.72000 +0.24	106.50	105.30	105.76	172,213
02 Mar 21	105.48000 -0.52	106.44	105.48	105.72	145,879
01 Mar 21	106.00000 +0.46	107.16	105.50	106.52	134,489
26 Feb 21	105.54000 +0.86	106.00	103.54	104.00	234,412
25 Feb 21	104.68000 -0.44	105.76	104.42	105.48	168,116
24 Feb 21	105.12000 -1.78	107.00	104.66	106.94	223,928
23 Feb 21	106.90000 +1.12	107.38	102.92	106.04	203,085
22 Feb 21	105.78000 -1.46	106.82	105.60	106.52	93,639
19 Feb 21	107.24000 +0.40	108.48	106.56	107.42	232,319
18 Feb 21	106.84000 -0.58	108.90	106.84	107.58	200,710
17 Feb 21	107.42000 +0.96	108.18	105.56	106.40	174,224
16 Feb 21	106.46000 +0.20	107.90	106.24	106.30	126,282
15 Feb 21	106.26000 -1.12	108.12	106.08	107.88	163,128
12 Feb 21	107.38000 -0.34	107.96	106.96	107.56	126,772
11 Feb 21	107.72000 +0.60	108.68	107.14	107.22	152,030
10 Feb 21	107.12000 -1.98	109.38	106.80	109.30	167,568
09 Feb 21	109.10000 -0.48	110.00	108.64	109.78	94,807
08 Feb 21	109.58000 +0.10	110.40	109.20	110.00	75,441
05 Feb 21	109.48000 -0.52	111.02	109.14	110.48	139,833
04 Feb 21	110.00000 +0.76	110.74	108.72	109.32	188,375
03 Feb 21	109.24000 -0.80	110.92	108.84	110.58	166,721
02 Feb 21	110.04000 +0.26	110.54	108.74	110.16	180,026
01 Feb 21	109.78000 +0.60	110.60	109.06	110.06	189,294
29 Jan 21	109.18000 -1.94	110.86	108.94	109.32	227,003
28 Jan 21	111.12000 +0.58	111.52	108.72	110.00	136,719
27 Jan 21	110.54000 -4.62	114.78	109.30	114.78	204,651
26 Jan 21	115.16000 -0.32	116.46	114.70	115.60	154,227
25 Jan 21	115.48000 -0.82	117.08	114.70	116.88	126,165
22 Jan 21	116.30000 +0.44	116.90	115.40	115.62	129,047
21 Jan 21	115.86000 +2.18	116.82	114.02	114.02	184,020
20 Jan 21	113.68000 +0.56	114.72	113.10	113.44	155,399
19 Jan 21	113.12000 -1.08	114.66	113.04	114.52	293,788
18 Jan 21	114.20000 -0.24	115.48	114.16	114.16	102,451
15 Jan 21	114.44000 -1.54	115.74	113.44	115.62	173,293
14 Jan 21	115.98000 +0.32	116.90	115.32	116.02	130,636
13 Jan 21	115.66000 +0.30	117.24	114.86	115.32	179,807
12 Jan 21	115.36000 +0.72	115.86	114.38	115.04	160,395
11 Jan 21	114.64000 -1.70	116.16	113.48	116.06	172,522
08 Jan 21	116.34000 +1.84	117.24	115.00	115.00	229,251
07 Jan 21	114.50000 +1.76	116.84	114.50	115.36	230,996
06 Jan 21	112.74000 +1.82	112.74	110.24	111.82	124,111
05 Jan 21	110.92000 -0.98	111.68	109.88	111.40	212,090
04 Jan 21	111.90000 +0.22	113.30	111.52	112.44	160,923
30 Dec 20	111.68000 +0.70	111.68	110.24	110.24	50,871
29 Dec 20	110.98000 +1.02	111.40	109.84	110.00	108,137
28 Dec 20	109.96000 +1.34	110.76	109.02	109.68	107,795
23 Dec 20	108.62000 -1.24	110.06	108.50	109.86	94,966
22 Dec 20	109.86000 +0.84	110.20	107.82	109.50	146,982
21 Dec 20	109.02000 +1.30	109.02	106.78	106.78	212,255
18 Dec 20	107.72000 +1.10	108.78	105.98	105.98	367,058
17 Dec 20	106.62000 +0.70	107.32	105.92	106.48	146,602
16 Dec 20	105.92000 -1.14	107.10	105.26	107.00	158,733
15 Dec 20	107.06000 +1.00	107.50	106.12	106.16	199,048
14 Dec 20	106.06000 +1.78	107.02	104.32	104.66	177,563
11 Dec 20	104.28000 -1.48	105.78	103.86	105.54	212,625
10 Dec 20	105.76000 -0.54	107.32	105.42	107.10	200,855
09 Dec 20	106.30000 +0.78	106.98	105.24	106.78	144,130
08 Dec 20	105.52000 +2.10	105.84	103.76	103.92	128,953
07 Dec 20	103.42000 -1.58	105.68	103.42	105.68	164,824
04 Dec 20	105.00000 +1.16	105.20	103.92	103.92	177,724
03 Dec 20	103.84000 -1.86	106.24	103.56	106.00	168,352
02 Dec 20	105.70000 -0.94	106.74	105.36	106.54	164,910
01 Dec 20	106.64000 -0.64	107.84	106.34	107.46	169,973
30 Nov 20	107.28000 -0.40	108.90	106.80	107.74	302,075
27 Nov 20	107.68000 +0.74	107.68	106.36	106.74	169,405
26 Nov 20	106.94000 -1.88	109.10	106.86	109.00	116,522
25 Nov 20	108.82000 +0.90	111.32	108.70	110.00	234,309
24 Nov 20	107.92000 -0.38	109.72	107.76	109.00	292,442
23 Nov 20	108.30000 -0.26	109.62	107.74	109.62	188,899
20 Nov 20	108.56000 +1.80	108.56	105.96	107.02	272,945
19 Nov 20	106.76000 +3.48	108.64	99.55	102.50	306,075
18 Nov 20	103.28000 +0.52	103.28	101.00	102.44	269,239
17 Nov 20	102.76000 +0.32	103.28	102.08	102.30	185,828
16 Nov 20	102.44000 -1.90	105.00	102.22	104.86	223,555
13 Nov 20	104.34000 +0.44	105.32	103.48	103.90	165,735
12 Nov 20	103.90000 -1.08	105.60	103.90	104.10	185,934
11 Nov 20	104.98000 +2.12	105.08	102.62	102.88	154,664
10 Nov 20	102.86000 -1.48	104.62	101.44	104.00	291,320
09 Nov 20	104.34000 +0.24	107.00	103.42	105.12	219,541
06 Nov 20	104.10000 +0.22	104.80	101.80	104.12	120,446
05 Nov 20	103.88000 +0.24	105.50	103.74	104.28	247,801
04 Nov 20	103.64000 +1.34	104.30	101.08	101.32	151,546
03 Nov 20	102.30000 +2.08	102.48	101.06	101.06	158,202
02 Nov 20	100.22000 +0.79	100.86	98.85	100.24	167,639
30 Oct 20	99.43000 +0.05	100.06	98.28	98.80	214,134
29 Oct 20	99.38000 +0.17	100.88	98.93	99.48	196,664
28 Oct 20	99.21000 -1.45	100.66	98.69	99.67	203,868
27 Oct 20	100.66000 -0.14	102.16	99.69	101.20	203,494
26 Oct 20	100.80000 -1.80	103.12	100.50	101.82	137,973
23 Oct 20	102.60000 +0.12	103.04	101.68	102.24	101,115
22 Oct 20	102.48000 -0.30	102.48	101.32	102.28	144,749
21 Oct 20	102.78000 -1.66	105.00	102.32	104.20	137,773
20 Oct 20	104.44000 +0.18	105.44	104.00	104.06	174,246
19 Oct 20	104.26000 -1.74	106.62	103.94	106.06	217,972
16 Oct 20	106.00000 +1.00	106.66	104.92	105.94	208,197
15 Oct 20	105.00000 -0.78	105.78	103.86	105.04	232,169
14 Oct 20	105.78000 +1.58	106.84	104.18	104.40	208,388
13 Oct 20	104.20000 -0.12	104.78	103.34	104.34	139,829
12 Oct 20	104.32000 +0.50	104.60	102.86	103.80	178,663
09 Oct 20	103.82000 -0.54	104.82	103.30	104.28	184,248
08 Oct 20	104.36000 +1.34	104.92	102.70	103.26	227,183
07 Oct 20	103.02000 +1.14	106.78	101.88	106.78	217,296
06 Oct 20	101.88000 -2.86	105.30	101.44	105.18	228,821
05 Oct 20	104.74000 +2.26	105.00	103.06	104.10	212,481
02 Oct 20	102.48000 +0.70	102.62	100.94	101.14	245,578
01 Oct 20	101.78000 +1.14	102.74	100.72	102.74	243,517
30 Sep 20	100.64000 +0.44	101.56	99.35	100.52	246,302
29 Sep 20	100.20000 -0.52	100.80	99.65	100.80	176,625
28 Sep 20	100.72000 +2.11	100.72	98.94	99.29	204,203
25 Sep 20	98.61000 -0.28	98.76	96.81	98.74	209,908
24 Sep 20	98.89000 -0.92	99.50	97.82	99.20	197,625
23 Sep 20	99.81000 +0.81	100.12	98.94	99.46	233,581
22 Sep 20	99.00000 -0.81	100.96	98.26	100.14	246,741
21 Sep 20	99.81000 -2.39	102.36	99.09	102.30	312,026
18 Sep 20	102.20000 +0.60	102.20	100.92	101.70	801,184
17 Sep 20	101.60000 -0.74	102.88	100.74	101.50	316,961
16 Sep 20	102.34000 -0.30	103.02	101.24	102.74	372,105
15 Sep 20	102.64000 +1.12	103.42	101.32	102.34	2,704,719
14 Sep 20	101.52000 +0.20	102.86	101.00	101.80	590,074
11 Sep 20	101.32000 -7.60	101.36	99.58	100.50	1,170,756
10 Sep 20	108.92000 +0.90	108.92	107.14	107.42	131,918
09 Sep 20	108.02000 -0.28	109.14	107.54	107.80	148,435
08 Sep 20	108.30000 -0.32	108.84	106.82	108.56	104,151
07 Sep 20	108.62000 -0.04	109.64	107.98	109.02	134,803
04 Sep 20	108.66000 +2.06	109.90	106.40	106.50	175,958
03 Sep 20	106.60000 -2.34	110.24	105.88	108.94	128,607
02 Sep 20	108.94000 +3.06	109.92	106.74	106.76	188,064
01 Sep 20	105.88000 -0.60	107.04	104.94	107.00	120,232
31 Aug 20	106.48000 +0.42	108.54	106.20	106.42	115,965
28 Aug 20	106.06000 -0.20	107.36	105.42	107.00	113,764
27 Aug 20	106.26000 +0.64	107.60	105.88	106.20	169,301
26 Aug 20	105.62000 +1.62	106.02	102.86	103.76	100,416
25 Aug 20	104.00000 +0.80	104.42	103.54	103.54	101,165
24 Aug 20	103.20000 +0.66	104.06	102.68	102.80	103,779
21 Aug 20	102.54000 +1.92	102.54	100.56	100.86	198,556
20 Aug 20	100.62000 -0.26	101.40	100.04	101.14	145,405
19 Aug 20	100.88000 -0.70	102.22	100.40	101.68	162,369
18 Aug 20	101.58000 +0.88	102.14	100.20	100.36	134,457
17 Aug 20	100.70000 +0.64	101.40	99.86	99.86	98,231
14 Aug 20	100.06000 -0.42	100.68	98.58	100.58	125,294
13 Aug 20	100.48000 -4.08	102.26	99.33	102.00	180,599
12 Aug 20	104.56000 +1.90	105.16	101.86	102.56	154,957
11 Aug 20	102.66000 +1.52	104.12	101.48	101.48	156,626
10 Aug 20	101.14000 +0.40	101.50	100.06	100.46	92,228
07 Aug 20	100.74000 +0.74	101.60	99.97	100.20	133,282
06 Aug 20	100.00000 -1.38	101.76	99.93	101.38	163,340
05 Aug 20	101.38000 +1.38	101.58	99.89	99.89	120,131
04 Aug 20	100.00000 -1.12	101.68	99.87	101.46	144,110
03 Aug 20	101.12000 +1.73	101.76	99.48	99.68	136,023
31 Jul 20	99.39000 -2.51	102.40	99.20	102.24	186,740
30 Jul 20	101.90000 -1.30	103.64	100.46	103.48	186,654
29 Jul 20	103.20000 -0.70	104.36	102.54	103.30	274,100
28 Jul 20	103.90000 -0.86	105.14	103.02	103.34	270,889
27 Jul 20	104.76000 -1.32	106.60	104.60	105.72	223,632
24 Jul 20	106.08000 -2.26	107.82	105.54	107.42	141,888
23 Jul 20	108.34000 +1.58	108.46	106.46	107.80	198,718
22 Jul 20	106.76000 +0.76	106.94	104.74	105.70	227,169
21 Jul 20	106.00000 +2.22	106.24	104.80	104.80	236,046
20 Jul 20	103.78000 +1.00	104.12	102.20	103.08	184,111
17 Jul 20	102.78000 +2.02	103.40	99.38	101.32	220,591
16 Jul 20	100.76000 +3.32	103.80	96.75	97.15	506,414
15 Jul 20	97.44000 +2.67	97.58	94.44	95.00	228,402
14 Jul 20	94.77000 +0.55	94.77	92.74	93.50	237,303
13 Jul 20	94.22000 +0.72	94.68	92.97	93.77	104,931
10 Jul 20	93.50000 +1.76	93.50	91.15	91.89	215,325
09 Jul 20	91.74000 -0.44	92.50	91.08	92.00	170,933
08 Jul 20	92.18000 +1.01	93.12	91.21	91.95	284,872
07 Jul 20	91.17000 +1.32	91.91	88.66	89.19	224,700
06 Jul 20	89.85000 +0.56	90.40	89.12	89.85	126,448
03 Jul 20	89.29000 -0.12	90.27	88.88	89.26	67,760
02 Jul 20	89.41000 +0.69	90.11	88.70	88.98	130,329
01 Jul 20	88.72000 -1.51	89.94	87.92	89.35	184,809
30 Jun 20	90.23000 -0.06	91.24	89.22	90.61	147,271
29 Jun 20	90.29000 +0.28	91.28	89.58	90.27	165,149
26 Jun 20	90.01000 +0.76	91.40	89.82	89.92	197,642
25 Jun 20	89.25000 -0.96	90.64	88.35	90.30	323,420
24 Jun 20	90.21000 -0.58	92.73	90.13	91.37	301,348
23 Jun 20	90.79000 -1.70	93.59	90.79	93.00	707,245
22 Jun 20	92.49000 +0.53	93.62	90.47	91.53	283,928
19 Jun 20	91.96000 -3.35	93.83	91.18	91.70	783,452
18 Jun 20	95.31000 -0.65	97.97	95.31	95.96	131,104
17 Jun 20	95.96000 +0.21	96.48	95.37	95.37	162,615
16 Jun 20	95.75000 +3.00	96.57	93.66	93.66	156,628
15 Jun 20	92.75000 -1.25	93.09	91.12	91.50	96,133
12 Jun 20	94.00000 -0.96	95.48	93.65	94.59	212,732
11 Jun 20	94.96000 -2.04	96.26	94.43	95.72	200,246
10 Jun 20	97.00000 -0.56	98.10	96.90	97.18	183,405
09 Jun 20	97.56000 -1.51	99.59	97.12	99.31	342,926
08 Jun 20	99.07000 -1.43	100.58	98.57	100.10	286,373
05 Jun 20	100.50000 +0.50	101.80	100.22	100.36	217,430
04 Jun 20	100.00000 -0.88	101.68	98.66	99.30	424,857
03 Jun 20	100.88000 +4.58	101.56	96.11	96.50	242,310
02 Jun 20	96.30000 +1.12	96.92	95.03	96.12	295,880
29 May 20	95.18000 -0.59	96.55	94.46	95.39	783,337
28 May 20	95.77000 +1.10	96.88	92.70	95.50	315,735
27 May 20	94.67000 -0.31	95.87	93.26	95.49	315,887
26 May 20	94.98000 +2.25	94.98	92.08	92.58	249,289
25 May 20	92.73000 +1.46	92.99	91.05	91.63	110,392
22 May 20	91.27000 +2.21	91.35	87.37	88.43	327,839
21 May 20	89.06000 +1.15	89.74	86.34	87.47	216,948
20 May 20	87.91000 -0.15	88.44	86.73	88.10	221,072
19 May 20	88.06000 +1.37	88.12	86.01	87.15	199,894
18 May 20	86.69000 +2.59	86.69	83.36	85.04	170,436
15 May 20	84.10000 +4.75	84.39	79.62	79.86	228,531
14 May 20	79.35000 -3.10	82.50	78.53	81.92	124,163
13 May 20	82.45000 +1.49	82.74	79.73	80.75	181,923
12 May 20	80.96000 +0.08	82.01	80.53	81.01	149,397
11 May 20	80.88000 -0.47	81.36	79.88	80.95	140,468
08 May 20	81.35000 +0.21	82.28	80.75	81.62	142,754
07 May 20	81.14000 +1.34	81.14	79.37	79.65	177,080
06 May 20	79.80000 -1.89	81.28	79.59	81.22	166,031
05 May 20	81.69000 +1.34	81.80	80.28	80.86	195,696
04 May 20	80.35000 -4.51	83.56	79.39	83.50	201,718
30 Apr 20	84.86000 -1.19	86.60	84.57	86.60	217,689
29 Apr 20	86.05000 +0.58	86.97	84.55	86.02	221,137
28 Apr 20	85.47000 +1.94	85.47	82.56	83.58	186,571
27 Apr 20	83.53000 +3.86	83.53	79.64	80.51	188,287
24 Apr 20	79.67000 -0.60	80.46	77.61	79.76	311,401
23 Apr 20	80.27000 -3.22	84.00	79.97	84.00	167,985
22 Apr 20	83.49000 +2.59	83.56	80.24	81.42	189,752
21 Apr 20	80.90000 -1.12	83.00	80.67	81.99	78,065
20 Apr 20	82.02000 -0.09	83.32	81.04	82.60	120,387
17 Apr 20	82.11000 +2.20	82.44	81.07	82.00	224,117
16 Apr 20	79.91000 -0.87	81.85	78.82	81.30	126,182
15 Apr 20	80.78000 -2.06	83.68	80.58	83.36	139,983
14 Apr 20	82.84000 +2.05	85.25	80.71	81.70	172,218
09 Apr 20	80.79000 +1.97	81.10	79.41	80.14	177,074
08 Apr 20	78.82000 -1.04	80.31	77.16	79.00	126,187
07 Apr 20	79.86000 +0.17	81.23	78.22	80.86	205,134
06 Apr 20	79.69000 +1.69	80.66	77.77	79.69	179,913
03 Apr 20	78.00000 -0.02	79.71	76.63	77.52	142,208
02 Apr 20	78.02000 -2.82	82.68	76.57	81.36	232,743
01 Apr 20	80.84000 +0.00	83.71	76.63	79.30	235,511
31 Mar 20	80.84000 +4.54	81.27	77.05	77.05	279,731
30 Mar 20	76.30000 +0.13	76.90	75.60	76.36	189,755
27 Mar 20	76.17000 -1.94	78.42	75.90	77.14	246,111
26 Mar 20	78.11000 -1.84	81.25	76.29	78.37	242,659
25 Mar 20	79.95000 -1.00	82.86	78.30	81.75	259,178
24 Mar 20	80.95000 +6.32	80.95	76.33	76.87	258,009
23 Mar 20	74.63000 -4.50	78.03	74.30	76.66	335,480
20 Mar 20	79.13000 -0.85	83.50	77.27	82.52	391,786
19 Mar 20	79.98000 -2.47	85.48	77.98	85.48	335,566
18 Mar 20	82.45000 -1.04	83.26	77.81	81.33	258,568
17 Mar 20	83.49000 +3.55	83.92	77.81	82.37	323,138
16 Mar 20	79.94000 +3.74	80.24	70.79	72.00	358,616
13 Mar 20	76.20000 -2.66	81.77	74.83	80.03	346,165
12 Mar 20	78.86000 -2.96	80.59	78.15	78.45	326,859
11 Mar 20	81.82000 +4.50	85.12	80.98	84.00	375,639
10 Mar 20	77.32000 -2.60	81.97	76.46	80.66	287,606
09 Mar 20	79.92000 -3.58	81.11	78.03	78.70	286,734
06 Mar 20	83.50000 -3.05	84.83	82.30	84.20	212,731
05 Mar 20	86.55000 -3.15	90.44	86.55	89.81	167,546
04 Mar 20	89.70000 -1.23	91.82	89.40	91.60	199,323
03 Mar 20	90.93000 +0.78	92.85	90.44	90.82	223,293
02 Mar 20	90.15000 -1.84	93.76	89.56	93.44	233,119
28 Feb 20	91.99000 -3.50	95.95	90.66	95.95	346,504
27 Feb 20	95.49000 -0.37	95.83	93.93	95.08	163,715
26 Feb 20	95.86000 +1.38	96.00	91.16	93.78	151,313
25 Feb 20	94.48000 -0.89	96.02	93.88	95.32	144,721
24 Feb 20	95.37000 -3.36	96.62	93.82	96.20	180,410
21 Feb 20	98.73000 +0.34	99.83	97.67	98.64	195,987
20 Feb 20	98.39000 -0.77	99.59	98.20	99.44	103,936
19 Feb 20	99.16000 +1.37	99.33	98.06	98.06	88,069
18 Feb 20	97.79000 -2.16	99.44	97.52	99.33	103,616
17 Feb 20	99.95000 +1.11	100.52	98.69	98.69	134,195
14 Feb 20	98.84000 +0.28	99.58	98.37	98.88	87,004
13 Feb 20	98.56000 -2.00	101.00	98.34	100.18	133,070
12 Feb 20	100.56000 +0.75	101.18	100.10	100.20	151,542
11 Feb 20	99.81000 +1.31	99.91	98.34	98.50	86,626
10 Feb 20	98.50000 +0.90	98.50	96.50	97.52	104,544
07 Feb 20	97.60000 -1.89	99.93	97.00	99.63	139,671
06 Feb 20	99.49000 +0.34	100.60	99.33	99.90	112,714
05 Feb 20	99.15000 +1.33	99.75	97.63	97.68	140,296
04 Feb 20	97.82000 +0.76	98.41	96.27	96.99	130,605
03 Feb 20	97.06000 -1.45	98.83	96.20	98.16	117,252
31 Jan 20	98.51000 -0.79	100.58	98.45	99.67	129,617
30 Jan 20	99.30000 +0.52	100.18	97.82	98.45	142,058
29 Jan 20	98.78000 +0.79	99.83	97.85	98.35	93,926
28 Jan 20	97.99000 +0.66	98.22	97.12	97.62	93,789
27 Jan 20	97.33000 -2.47	99.30	96.84	99.30	152,023
24 Jan 20	99.80000 +0.41	100.44	99.08	99.70	171,069
23 Jan 20	99.39000 +2.46	99.39	96.50	97.29	244,742
22 Jan 20	96.93000 +0.79	97.27	96.08	96.08	121,295
21 Jan 20	96.14000 +0.74	97.17	94.46	95.40	94,023
20 Jan 20	95.40000 +0.81	95.71	94.56	94.58	45,135
17 Jan 20	94.59000 +0.89	95.06	93.36	93.36	70,213
16 Jan 20	93.70000 +0.10	94.09	93.09	93.56	85,172
15 Jan 20	93.60000 -2.40	95.99	93.02	95.90	149,877
14 Jan 20	96.00000 +3.30	96.00	93.01	93.20	225,039
13 Jan 20	92.70000 +0.60	92.84	91.97	92.45	57,920
10 Jan 20	92.10000 +0.05	92.64	91.66	92.57	70,230
09 Jan 20	92.05000 -0.28	93.25	91.45	92.74	158,940
08 Jan 20	92.33000 +0.15	92.66	91.82	92.00	115,494
07 Jan 20	92.18000 +0.98	92.37	90.91	91.30	137,190
06 Jan 20	91.20000 -0.30	91.60	90.94	90.94	102,616
03 Jan 20	91.50000 -0.42	92.10	91.34	91.90	109,692
02 Jan 20	91.92000 +1.17	91.94	90.19	90.30	84,209
30 Dec 19	90.75000 -0.75	91.73	90.61	91.71	47,800
27 Dec 19	91.50000 +0.23	92.47	91.12	91.83	72,829
23 Dec 19	91.27000 -0.07	91.94	91.06	91.40	59,124
20 Dec 19	91.34000 +0.34	91.94	90.79	91.18	218,980
19 Dec 19	91.00000 +1.90	91.74	89.37	89.45	282,203
18 Dec 19	89.10000 +0.47	89.52	88.35	88.35	155,158
17 Dec 19	88.63000 +1.54	88.92	86.73	86.83	216,944
16 Dec 19	87.09000 +2.09	87.47	85.00	85.00	129,391
13 Dec 19	85.00000 -0.45	86.92	84.88	86.51	167,792
12 Dec 19	85.45000 +1.25	85.91	84.43	84.43	209,224
11 Dec 19	84.20000 +0.40	84.79	83.61	83.61	141,300
10 Dec 19	83.80000 -1.68	85.27	83.62	85.20	159,780
09 Dec 19	85.48000 -0.60	86.43	85.48	86.32	81,218
06 Dec 19	86.08000 +0.07	86.64	85.28	86.58	135,339
05 Dec 19	86.01000 -2.18	88.46	86.01	88.46	113,110
04 Dec 19	88.19000 +1.50	88.50	86.37	86.37	93,700
03 Dec 19	86.69000 -0.19	88.13	86.26	87.55	112,400
02 Dec 19	86.88000 -1.40	89.01	86.88	88.50	154,265
29 Nov 19	88.28000 +1.99	88.83	86.03	86.37	165,623
28 Nov 19	86.29000 +0.45	86.40	84.73	85.64	107,520
27 Nov 19	85.84000 -3.26	88.30	85.41	88.30	260,344
26 Nov 19	89.10000 +1.34	89.10	87.46	88.00	255,433
25 Nov 19	87.76000 +1.29	87.89	86.59	86.60	132,922
22 Nov 19	86.47000 +0.94	86.58	84.52	84.71	155,762
21 Nov 19	85.53000 +0.51	85.78	84.07	84.39	162,697
20 Nov 19	85.02000 -0.96	86.00	83.61	86.00	224,218
19 Nov 19	85.98000 +0.55	86.35	85.28	85.28	113,752
18 Nov 19	85.43000 -1.57	87.05	85.17	86.50	147,374
15 Nov 19	87.00000 -0.12	87.93	85.25	87.00	204,778
14 Nov 19	87.12000 -3.01	90.45	87.08	90.45	177,726
13 Nov 19	90.13000 -0.07	91.25	89.60	90.00	131,850
12 Nov 19	90.20000 -0.12	91.08	90.00	90.01	118,927
11 Nov 19	90.32000 +0.14	91.84	89.53	90.06	70,229
08 Nov 19	90.18000 -0.19	90.25	88.85	89.52	210,649
07 Nov 19	90.37000 -2.58	91.37	88.24	88.51	175,621
06 Nov 19	92.95000 -0.47	93.63	92.36	93.63	81,268
05 Nov 19	93.42000 -0.14	93.98	92.57	93.36	84,981
04 Nov 19	93.56000 +2.36	93.56	91.52	91.82	104,502
01 Nov 19	91.20000 +0.71	91.68	90.34	90.49	74,828
31 Oct 19	90.49000 +0.35	90.68	89.28	90.13	92,806
30 Oct 19	90.14000 -0.55	91.24	89.62	91.24	79,298
29 Oct 19	90.69000 -2.07	92.22	89.85	91.80	150,454
28 Oct 19	92.76000 -1.53	94.64	92.76	93.84	89,238
25 Oct 19	94.29000 +0.29	94.36	93.29	93.41	116,322
24 Oct 19	94.00000 +1.82	94.30	92.59	92.92	184,778
23 Oct 19	92.18000 +2.89	92.90	88.99	89.31	203,394
22 Oct 19	89.29000 +1.07	89.53	88.42	88.95	95,406
21 Oct 19	88.22000 +1.67	88.22	86.38	86.38	54,841
18 Oct 19	86.55000 -1.55	87.59	86.38	87.35	113,673
17 Oct 19	88.10000 -0.26	89.49	87.67	88.20	110,646
16 Oct 19	88.36000 +0.80	88.50	86.95	87.30	101,951
15 Oct 19	87.56000 +0.09	88.37	86.41	88.00	95,758
14 Oct 19	87.47000 +0.27	87.75	86.79	87.07	88,379
11 Oct 19	87.20000 +2.19	87.27	85.11	85.21	67,604
10 Oct 19	85.01000 +0.75	85.68	83.85	84.40	137,960
09 Oct 19	84.26000 -0.80	85.18	84.23	84.80	82,892
08 Oct 19	85.06000 -1.59	87.40	84.98	87.40	96,207
07 Oct 19	86.65000 +0.65	87.37	85.70	86.00	127,455
04 Oct 19	86.00000 +1.08	86.24	84.17	84.17	207,128
02 Oct 19	84.92000 -0.84	86.14	84.85	85.90	155,679
01 Oct 19	85.76000 -0.48	87.50	85.40	86.20	71,436
30 Sep 19	86.24000 -0.26	86.89	85.98	86.07	97,328
27 Sep 19	86.50000 +1.21	86.50	85.04	85.64	68,048
26 Sep 19	85.29000 +1.72	85.29	83.40	83.89	81,373
25 Sep 19	83.57000 -2.13	85.18	82.98	85.01	118,103
24 Sep 19	85.70000 -2.74	87.05	85.69	87.05	133,521
23 Sep 19	88.44000 -1.63	89.86	88.15	89.80	49,445
20 Sep 19	90.07000 +0.81	90.26	88.44	89.72	200,651
19 Sep 19	89.26000 -0.52	90.31	88.80	89.54	106,846
18 Sep 19	89.78000 -0.38	90.74	89.78	90.35	86,929
17 Sep 19	90.16000 +0.11	90.45	89.56	90.29	122,494
16 Sep 19	90.05000 +0.36	90.19	88.62	88.80	95,314
13 Sep 19	89.69000 -1.81	91.05	88.77	91.05	170,936
12 Sep 19	91.50000 -0.35	93.37	89.83	92.05	228,561
11 Sep 19	91.85000 +2.05	91.85	89.91	90.80	287,432
10 Sep 19	89.80000 +3.33	89.80	85.86	86.02	203,311
09 Sep 19	86.47000 +0.63	86.51	85.73	86.17	79,547
06 Sep 19	85.84000 +1.12	85.84	84.95	85.03	181,576
05 Sep 19	84.72000 -0.57	85.77	84.58	85.73	124,347
04 Sep 19	85.29000 +1.10	85.72	84.76	85.24	129,012
03 Sep 19	84.19000 -0.82	84.93	83.51	83.51	125,473
02 Sep 19	85.01000 +0.02	85.23	84.57	84.61	41,899
30 Aug 19	84.99000 +0.48	85.25	84.23	85.06	104,064
29 Aug 19	84.51000 +1.01	84.97	83.55	83.55	84,505
28 Aug 19	83.50000 -1.00	84.53	83.18	84.28	118,271
27 Aug 19	84.50000 +0.46	85.09	83.60	84.10	120,290
26 Aug 19	84.04000 +0.79	84.14	82.57	82.70	73,590
23 Aug 19	83.25000 -0.86	84.58	83.20	84.00	97,582
22 Aug 19	84.11000 -1.11	84.98	83.71	84.77	139,939
21 Aug 19	85.22000 +0.76	85.63	84.01	84.27	72,739
20 Aug 19	84.46000 -0.83	85.26	84.13	84.68	129,626
19 Aug 19	85.29000 -0.18	86.36	84.79	85.95	92,217
16 Aug 19	85.47000 +0.62	85.68	84.33	85.34	83,843
15 Aug 19	84.85000 +0.19	85.63	84.24	84.25	155,852
14 Aug 19	84.66000 +0.11	87.05	84.06	84.55	159,279
13 Aug 19	84.55000 -2.18	86.90	82.66	86.90	209,382
12 Aug 19	86.73000 -1.47	89.36	86.65	88.11	105,421
09 Aug 19	88.20000 -1.10	89.43	87.62	89.33	99,800
08 Aug 19	89.30000 +1.47	89.34	88.02	89.34	98,114
07 Aug 19	87.83000 -0.17	89.40	87.48	88.85	79,800
06 Aug 19	88.00000 -0.85	89.50	87.87	88.62	79,817
05 Aug 19	88.85000 -2.48	91.35	87.95	91.35	131,478
02 Aug 19	91.33000 -1.38	93.30	90.99	92.29	135,666
01 Aug 19	92.71000 +1.01	92.71	91.33	91.84	164,659
31 Jul 19	91.70000 -0.43	92.35	91.00	91.03	99,655
30 Jul 19	92.13000 -1.16	93.12	92.00	92.75	100,027
29 Jul 19	93.29000 -1.24	93.96	92.79	93.78	134,350
26 Jul 19	94.53000 +0.89	94.53	93.50	93.50	73,698
25 Jul 19	93.64000 +0.64	94.27	92.52	93.00	120,705
24 Jul 19	93.00000 -0.80	94.75	92.85	93.31	199,628
23 Jul 19	93.80000 +0.30	93.98	92.80	93.55	157,483
22 Jul 19	93.50000 +0.21	94.13	92.75	94.13	101,591
19 Jul 19	93.29000 -0.33	94.72	93.04	94.05	137,980
18 Jul 19	93.62000 -1.70	95.18	92.92	95.18	137,243
17 Jul 19	95.32000 -0.38	96.57	95.06	96.57	109,511
16 Jul 19	95.70000 +1.55	95.70	93.93	94.30	119,945
15 Jul 19	94.15000 +0.65	94.53	93.30	93.35	70,114
12 Jul 19	93.50000 +0.30	94.25	92.82	93.64	75,565
11 Jul 19	93.20000 -0.73	93.94	92.68	93.94	84,714
10 Jul 19	93.93000 -0.74	94.31	92.92	93.86	146,379
09 Jul 19	94.67000 +0.57	95.12	92.40	93.25	248,674
08 Jul 19	94.10000 +1.85	96.21	90.56	91.01	265,455
05 Jul 19	92.25000 -4.15	96.30	91.90	95.65	154,710
04 Jul 19	96.40000 +0.05	97.35	96.35	97.05	46,722
03 Jul 19	96.35000 -1.20	98.10	96.35	96.90	95,747
02 Jul 19	97.55000 -0.05	97.55	95.20	96.05	155,882
01 Jul 19	97.60000 -0.40	99.65	97.55	99.40	76,085
28 Jun 19	98.00000 +1.60	98.30	96.50	97.05	157,492
27 Jun 19	96.40000 -0.60	97.55	96.40	96.90	84,888
26 Jun 19	97.00000 -0.40	97.65	96.40	97.05	84,568
25 Jun 19	97.40000 +0.50	97.85	96.85	97.05	87,053
24 Jun 19	96.90000 -0.35	98.30	96.75	97.05	131,020
21 Jun 19	97.25000 -1.10	98.45	97.25	98.40	304,994
20 Jun 19	98.35000 +1.25	99.20	97.75	97.75	144,849
19 Jun 19	97.10000 -1.25	97.80	96.75	97.30	132,416
18 Jun 19	98.35000 +0.35	99.10	97.50	97.75	174,990
17 Jun 19	98.00000 -1.10	99.45	97.75	99.15	144,587
14 Jun 19	99.10000 -0.20	99.90	98.85	99.85	103,390
13 Jun 19	99.30000 -0.45	100.00	99.00	99.10	98,193
12 Jun 19	99.75000 +0.60	100.10	98.80	99.15	122,074
11 Jun 19	99.15000 +0.40	100.60	98.90	99.30	165,886
07 Jun 19	98.75000 +2.25	98.75	96.80	97.00	196,889
06 Jun 19	96.50000 -0.60	98.15	96.20	97.05	207,179
05 Jun 19	97.10000 +0.70	97.10	95.75	97.00	198,315
04 Jun 19	96.40000 +0.60	96.60	94.80	95.45	269,176
03 Jun 19	95.80000 -2.75	98.25	94.95	98.25	273,593
31 May 19	98.55000 -0.35	99.10	96.75	98.00	309,190
30 May 19	98.90000 -0.45	101.20	98.60	100.30	141,462
29 May 19	99.35000 +2.45	99.50	95.70	98.90	283,197
28 May 19	96.90000 +1.55	97.35	93.60	95.35	4,530,374
27 May 19	95.35000 +1.30	96.70	94.65	94.90	177,790
24 May 19	94.05000 -0.20	95.75	94.05	94.75	183,641
23 May 19	94.25000 -0.30	94.95	93.50	93.65	233,433
22 May 19	94.55000 -0.50	95.90	94.50	95.30	195,811
21 May 19	95.05000 -0.25	96.45	94.80	96.00	179,950
20 May 19	95.30000 -0.30	96.30	94.75	95.95	180,310
17 May 19	95.60000 -0.65	96.65	95.55	96.15	123,940
16 May 19	96.25000 +2.35	96.40	93.85	94.05	251,110
15 May 19	93.90000 +2.30	94.40	91.60	92.45	317,207
14 May 19	91.60000 -0.85	93.40	90.60	93.15	323,525
13 May 19	92.45000 -0.65	93.00	91.65	93.00	131,038
10 May 19	93.10000 -0.20	94.45	92.55	94.15	326,628
09 May 19	93.30000 -0.50	93.75	92.25	93.55	289,538
08 May 19	93.80000 +1.80	94.15	91.90	92.00	234,372
07 May 19	92.00000 -2.15	94.05	91.60	93.30	241,438
06 May 19	94.15000 -1.85	94.85	92.25	94.65	219,308
03 May 19	96.00000 +0.00	96.40	95.70	96.00	212,076
02 May 19	96.00000 -0.65	98.00	95.30	97.55	310,248
30 Apr 19	96.65000 -6.15	103.70	95.65	103.70	411,192
29 Apr 19	102.80000 +0.90	103.10	101.10	102.00	111,772
26 Apr 19	101.90000 +1.00	101.90	100.70	101.00	76,005
25 Apr 19	100.90000 +0.40	101.40	100.10	100.80	63,623
24 Apr 19	100.50000 -1.10	101.70	99.80	100.60	115,321
23 Apr 19	101.60000 +1.80	101.60	99.60	99.80	127,218
18 Apr 19	99.80000 +1.45	99.95	97.90	98.30	107,881
17 Apr 19	98.35000 +1.15	98.80	97.25	97.90	136,187
16 Apr 19	97.20000 +0.80	97.75	96.25	96.60	101,667
15 Apr 19	96.40000 +0.80	96.90	95.50	95.80	84,348
12 Apr 19	95.60000 +2.35	95.60	92.70	92.70	136,865
11 Apr 19	93.25000 +0.10	93.50	92.65	93.15	84,384
10 Apr 19	93.15000 +0.10	94.00	93.00	93.55	97,184
09 Apr 19	93.05000 -1.10	94.60	92.70	94.00	62,827
08 Apr 19	94.15000 +1.35	94.80	92.85	93.00	97,972
05 Apr 19	92.80000 +0.80	93.55	91.75	91.90	70,995
04 Apr 19	92.00000 -1.45	93.45	91.95	93.45	133,257
03 Apr 19	93.45000 +1.75	93.55	91.95	92.55	106,919
02 Apr 19	91.70000 +1.15	92.45	90.40	90.60	89,667
01 Apr 19	90.55000 +2.02	91.00	89.00	89.00	121,312
29 Mar 19	88.53000 +1.13	88.53	87.42	88.17	147,948
28 Mar 19	87.40000 +0.86	87.67	86.03	86.32	87,886
27 Mar 19	86.54000 -1.36	88.05	86.46	87.53	113,381
26 Mar 19	87.90000 +1.40	87.94	85.96	86.48	114,455
25 Mar 19	86.50000 -0.31	87.10	85.93	86.55	98,204
22 Mar 19	86.81000 -0.34	87.90	86.66	87.32	213,160
21 Mar 19	87.15000 +0.71	87.15	85.68	86.17	137,679
20 Mar 19	86.44000 -0.06	87.00	85.87	85.97	111,250
19 Mar 19	86.50000 +0.75	87.13	85.56	85.56	115,370
18 Mar 19	85.75000 -0.12	86.39	85.44	86.39	149,614
15 Mar 19	85.87000 -1.03	87.10	85.66	87.10	916,449
14 Mar 19	86.90000 -0.51	87.86	86.73	87.56	170,326
13 Mar 19	87.41000 +2.45	87.41	84.63	85.10	209,694
12 Mar 19	84.96000 +0.24	85.32	84.56	85.15	122,219
11 Mar 19	84.72000 +0.87	84.79	83.67	84.00	91,416
08 Mar 19	83.85000 -1.00	84.27	80.10	84.25	145,141
07 Mar 19	84.85000 -1.15	85.69	83.20	83.85	352,005
06 Mar 19	86.00000 -0.74	87.00	85.41	87.00	147,095
05 Mar 19	86.74000 -0.44	87.32	86.10	87.00	117,789
04 Mar 19	87.18000 -1.99	89.49	87.18	89.00	147,036
01 Mar 19	89.17000 +0.83	90.26	88.95	89.43	132,384
28 Feb 19	88.34000 +0.26	88.92	87.31	87.33	116,333
27 Feb 19	88.08000 +0.16	88.46	87.55	88.10	104,717
26 Feb 19	87.92000 -0.58	88.70	87.54	88.57	109,392
25 Feb 19	88.50000 +0.15	89.55	88.42	89.12	104,645
22 Feb 19	88.35000 +0.04	88.73	87.77	88.00	144,528
21 Feb 19	88.31000 -0.73	89.85	88.05	89.85	140,005
20 Feb 19	89.04000 +0.02	90.12	89.00	89.00	122,881
19 Feb 19	89.02000 -0.87	90.05	88.22	89.84	143,378
18 Feb 19	89.89000 +1.43	90.07	88.50	88.50	117,777
15 Feb 19	88.46000 +1.26	92.30	87.00	87.00	186,695
14 Feb 19	87.20000 -0.92	88.88	87.05	88.88	106,079
13 Feb 19	88.12000 +1.59	88.52	87.00	87.13	129,308
12 Feb 19	86.53000 +0.61	87.20	86.21	86.44	147,475
11 Feb 19	85.92000 +0.22	86.40	85.27	86.35	98,329
08 Feb 19	85.70000 -0.44	86.89	85.48	86.14	120,059
07 Feb 19	86.14000 -2.02	88.36	86.14	87.90	112,235
06 Feb 19	88.16000 +1.13	88.22	86.61	86.68	102,895
05 Feb 19	87.03000 +0.93	87.15	86.03	86.05	106,275
04 Feb 19	86.10000 -0.16	86.57	85.64	86.20	136,757
01 Feb 19	86.26000 -0.05	87.57	85.70	86.64	216,637
31 Jan 19	86.31000 +0.25	87.23	85.50	86.24	157,024
30 Jan 19	86.06000 +1.15	86.06	84.52	85.45	103,139
29 Jan 19	84.91000 -0.57	86.00	84.80	85.50	128,636
28 Jan 19	85.48000 +0.06	86.35	84.90	85.32	98,268
25 Jan 19	85.42000 +1.32	85.69	84.10	84.34	148,740
24 Jan 19	84.10000 +0.26	84.45	83.74	84.01	87,072
23 Jan 19	83.84000 -0.19	84.15	83.32	84.15	128,697
22 Jan 19	84.03000 -0.07	84.34	83.12	84.04	118,504
21 Jan 19	84.10000 +0.60	84.27	82.91	83.53	111,190
18 Jan 19	83.50000 +0.60	83.74	81.76	83.74	192,107
17 Jan 19	82.90000 +0.21	83.29	81.86	82.05	76,859
16 Jan 19	82.69000 +0.20	83.73	82.01	82.72	90,789
15 Jan 19	82.49000 -0.62	83.85	81.82	83.50	145,136
14 Jan 19	83.11000 -0.39	83.66	82.52	83.35	178,198
11 Jan 19	83.50000 -0.30	84.24	83.29	84.00	124,330
10 Jan 19	83.80000 +0.39	84.30	82.74	83.36	139,923
09 Jan 19	83.41000 +1.02	84.18	82.58	82.58	233,128
08 Jan 19	82.39000 -0.02	82.89	81.70	82.48	146,716
07 Jan 19	82.41000 +0.66	82.50	81.33	82.39	102,762
04 Jan 19	81.75000 +4.09	81.96	77.93	77.93	176,901
03 Jan 19	77.66000 -1.33	78.87	77.61	78.87	80,344
02 Jan 19	78.99000 +0.37	80.94	77.00	78.71	142,959
28 Dec 18	78.62000 +2.30	79.04	77.02	77.02	99,570
27 Dec 18	76.32000 -2.45	79.49	75.58	79.12	95,587
21 Dec 18	78.77000 -0.27	78.77	76.05	78.60	461,570
20 Dec 18	79.04000 -2.01	81.03	77.20	80.82	117,561
19 Dec 18	81.05000 +0.71	82.02	80.01	80.50	91,756
18 Dec 18	80.34000 -0.64	81.08	79.74	80.94	88,924
17 Dec 18	80.98000 -1.02	83.00	80.20	83.00	54,181
14 Dec 18	82.00000 -1.29	82.82	81.15	82.71	76,491
13 Dec 18	83.29000 -0.90	84.75	83.26	84.40	63,339
12 Dec 18	84.19000 +2.42	84.36	81.87	81.87	73,398
11 Dec 18	81.77000 +0.61	83.00	81.00	81.81	113,822
10 Dec 18	81.16000 -0.56	82.56	80.60	81.01	92,822
07 Dec 18	81.72000 +1.29	82.89	80.02	81.64	90,708
06 Dec 18	80.43000 -0.46	82.87	79.58	80.73	576,534
05 Dec 18	80.89000 -2.11	82.50	80.89	81.80	38,457
04 Dec 18	83.00000 -1.00	84.30	82.51	83.45	32,588
03 Dec 18	84.00000 +1.51	84.90	83.16	83.43	45,899
30 Nov 18	82.49000 +0.95	83.00	81.51	82.06	38,651
29 Nov 18	81.54000 +0.54	82.49	81.50	81.77	50,796
28 Nov 18	81.00000 +2.30	81.00	78.02	79.50	91,245
27 Nov 18	78.70000 -1.45	80.43	78.50	80.43	52,526
26 Nov 18	80.15000 +0.33	80.50	78.26	80.29	49,471
23 Nov 18	79.82000 +0.05	81.00	79.12	80.23	24,452
22 Nov 18	79.77000 +1.27	80.04	78.00	78.50	95,824
21 Nov 18	78.50000 +1.60	78.50	73.93	77.96	159,843
20 Nov 18	76.90000 -2.27	78.76	75.00	78.62	51,713
19 Nov 18	79.17000 -1.50	80.79	78.10	80.78	51,220
16 Nov 18	80.67000 -1.59	83.50	80.21	82.72	28,715
15 Nov 18	82.26000 -1.24	83.99	81.17	83.53	31,998
14 Nov 18	83.50000 +0.58	83.50	81.74	83.00	39,924
13 Nov 18	82.92000 +1.05	83.09	81.90	81.91	26,100
12 Nov 18	81.87000 -2.27	84.34	81.34	84.34	20,966
09 Nov 18	84.14000 -0.66	84.70	83.91	84.12	48,959
08 Nov 18	84.80000 +0.81	84.90	82.70	84.19	46,921
07 Nov 18	83.99000 +1.24	83.99	83.01	83.70	26,731
06 Nov 18	82.75000 -0.93	83.98	82.31	83.98	34,090
05 Nov 18	83.68000 +0.35	83.98	83.01	83.49	57,947
02 Nov 18	83.33000 +1.33	84.00	80.64	82.11	76,850
01 Nov 18	82.00000 +2.00	82.00	80.02	80.68	53,320
31 Oct 18	80.00000 +1.32	81.53	78.84	79.80	138,352
30 Oct 18	78.68000 -1.28	80.01	78.68	79.97	96,880
29 Oct 18	79.96000 +0.96	80.38	79.11	80.04	125,953
26 Oct 18	79.00000 -1.71	80.94	77.20	80.13	264,953
25 Oct 18	80.71000 -0.19	81.35	80.13	80.49	95,626
24 Oct 18	80.90000 +0.10	81.29	80.66	81.01	110,065
23 Oct 18	80.80000 -1.40	82.39	80.75	82.07	153,473
22 Oct 18	82.20000 +0.55	82.85	81.60	82.00	154,704
19 Oct 18	81.65000 -1.51	83.93	81.65	83.30	309,130
18 Oct 18	83.16000 -1.59	85.49	83.16	85.00	1,005,885
17 Oct 18	84.75000 +1.18	86.18	83.89	84.20	454,662
16 Oct 18	83.57000 +0.67	84.20	83.36	83.40	441,883
15 Oct 18	82.90000 +1.26	84.20	81.13	82.00	776,862
12 Oct 18	81.64000 +0.00	81.87	80.00	80.10	5,040,216

Knorr-Bremse AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	98.35000 -0.20	98.90	95.35	97.10	136,995
19 Oct 26	98.55000 -0.95	99.40	98.00	99.40	90,368
16 Oct 26	99.50000 +0.40	100.80	99.30	99.85	138,739
15 Oct 26	99.10000 -0.50	99.20	96.40	98.30	226,604
14 Oct 26	99.60000 +0.45	100.50	99.30	99.85	138,921
13 Oct 26	99.15000 -0.30	100.60	99.00	99.15	100,757
12 Oct 26	99.45000 -0.40	100.80	99.40	99.70	78,846
09 Oct 26	99.85000 +2.05	100.90	98.90	99.25	126,387
08 Oct 26	97.80000 -2.20	99.30	97.10	99.30	168,697
07 Oct 26	100.00000 -1.30	102.10	100.00	100.50	211,347
06 Oct 26	101.30000 +2.75	101.30	98.00	98.00	223,951
05 Oct 26	98.55000 -0.65	99.35	97.65	98.95	92,732
02 Oct 26	99.20000 -2.20	102.40	97.40	101.10	239,426
01 Oct 26	101.40000 -1.40	103.60	100.90	101.90	163,386
30 Sep 26	102.80000 -1.30	104.70	102.10	104.70	134,968
29 Sep 26	104.10000 -0.80	105.90	103.90	103.90	136,707
28 Sep 26	104.90000 -2.80	108.50	104.90	108.00	141,008
25 Sep 26	107.70000 +1.60	107.90	107.00	107.90	147,132
24 Sep 26	106.10000 +0.40	107.00	104.30	105.10	157,685
23 Sep 26	105.70000 -1.90	108.30	105.70	107.70	87,475
22 Sep 26	107.60000 +1.60	108.60	106.10	106.70	162,196
21 Sep 26	106.00000 +0.30	107.30	104.80	106.00	115,600
18 Sep 26	105.70000 +0.00	107.60	105.40	105.90	293,827
17 Sep 26	105.70000 +2.10	106.30	103.50	103.60	121,444
16 Sep 26	103.60000 -0.30	104.70	103.00	104.30	126,663
15 Sep 26	103.90000 +3.50	103.90	99.65	100.00	221,202
14 Sep 26	100.40000 -1.50	101.20	99.75	101.10	84,953
11 Sep 26	101.90000 +0.50	102.70	100.90	101.60	120,385
10 Sep 26	101.40000 -1.00	102.40	100.20	102.30	122,017
09 Sep 26	102.40000 -2.70	105.40	101.90	103.90	104,099
08 Sep 26	105.10000 +1.10	106.10	103.30	103.30	117,475
07 Sep 26	104.00000 -0.30	104.60	103.70	104.30	54,912
04 Sep 26	104.30000 +1.30	105.00	103.40	104.50	81,564
03 Sep 26	103.00000 +0.30	103.10	101.20	102.70	118,600
02 Sep 26	102.70000 -0.10	103.30	101.00	102.00	101,863
01 Sep 26	102.80000 -2.80	105.30	102.10	105.20	100,750
31 Aug 26	105.60000 -0.90	106.70	105.50	106.10	154,096
28 Aug 26	106.50000 -0.40	107.90	106.50	107.20	100,263
27 Aug 26	106.90000 +0.80	107.40	105.50	106.90	171,513
26 Aug 26	106.10000 +2.00	106.10	103.50	103.70	162,935
25 Aug 26	104.10000 +0.70	105.40	103.90	104.50	119,301
24 Aug 26	103.40000 +0.60	104.20	102.30	102.70	92,361
21 Aug 26	102.80000 +3.80	103.10	99.45	100.10	130,257
20 Aug 26	99.00000 +0.20	99.30	98.30	98.95	63,727
19 Aug 26	98.80000 +0.50	99.75	98.05	98.05	96,702
18 Aug 26	98.30000 -1.05	99.15	97.85	99.00	133,366
17 Aug 26	99.35000 -1.15	100.60	99.35	99.95	76,886
14 Aug 26	100.50000 +0.30	100.50	99.00	100.30	123,787
13 Aug 26	100.20000 -0.30	101.30	99.90	101.00	142,722
12 Aug 26	100.50000 -2.20	102.70	100.50	102.50	181,085
11 Aug 26	102.70000 +1.50	102.70	100.80	102.30	97,225
10 Aug 26	101.20000 -0.70	102.20	101.20	102.10	99,088
07 Aug 26	101.90000 -1.60	103.10	101.40	102.80	131,960
06 Aug 26	103.50000 +0.40	103.90	102.90	103.20	128,251
05 Aug 26	103.10000 -3.10	107.10	102.80	107.00	163,320
04 Aug 26	106.20000 +1.80	106.20	103.40	105.00	161,016
03 Aug 26	104.40000 +1.50	105.60	103.70	103.70	138,084
31 Jul 26	102.90000 -0.60	104.60	101.00	101.30	222,841
30 Jul 26	103.50000 -4.80	103.80	98.40	103.00	686,580
29 Jul 26	108.30000 +0.80	109.80	107.00	107.50	243,096
28 Jul 26	107.50000 +1.50	108.20	104.20	104.20	137,141
27 Jul 26	106.00000 -0.30	110.80	106.00	110.00	210,033
24 Jul 26	106.30000 +1.30	107.20	105.00	105.00	120,469
23 Jul 26	105.00000 +0.90	106.20	103.60	103.90	200,985
22 Jul 26	104.10000 +1.90	104.20	101.50	102.00	132,405
21 Jul 26	102.20000 +0.50	102.40	100.70	101.70	108,284
20 Jul 26	101.70000 -1.40	103.40	101.50	102.60	89,247
17 Jul 26	103.10000 -0.50	104.10	101.80	103.60	122,831
16 Jul 26	103.60000 +2.60	104.40	101.00	103.90	191,867
15 Jul 26	101.00000 +0.70	102.00	99.20	99.85	129,366
14 Jul 26	100.30000 -2.30	102.10	100.00	101.50	167,931
13 Jul 26	102.60000 +0.90	103.10	100.80	101.20	126,317
10 Jul 26	101.70000 -0.30	102.70	101.40	101.40	145,736
09 Jul 26	102.00000 +0.70	103.40	101.70	103.00	133,811
08 Jul 26	101.30000 -4.20	104.50	101.30	104.00	171,608
07 Jul 26	105.50000 -2.70	109.00	105.50	108.50	188,106
06 Jul 26	108.20000 -0.60	110.80	108.20	108.70	106,530
03 Jul 26	108.80000 +2.80	108.90	107.30	107.70	138,315
02 Jul 26	106.00000 +2.10	107.40	103.20	103.20	130,410
01 Jul 26	103.90000 +2.30	104.50	100.70	102.10	191,368
30 Jun 26	101.60000 +3.15	101.90	97.80	97.80	165,489
29 Jun 26	98.45000 -1.15	99.60	97.60	99.60	115,289
26 Jun 26	99.60000 -1.80	100.90	98.70	100.80	118,822
25 Jun 26	101.40000 +0.10	102.40	100.20	101.70	150,750
24 Jun 26	101.30000 -2.20	103.10	99.20	102.90	184,992
23 Jun 26	103.50000 -0.50	104.00	101.90	102.30	137,435
22 Jun 26	104.00000 +0.40	104.80	102.50	104.50	196,981
19 Jun 26	103.60000 -0.80	104.80	103.50	104.30	315,853
18 Jun 26	104.40000 +0.30	105.10	103.50	104.40	173,935
17 Jun 26	104.10000 +0.20	104.70	103.30	104.70	142,526
16 Jun 26	103.90000 +1.00	104.90	103.50	104.60	123,976
15 Jun 26	102.90000 +1.10	105.60	102.90	104.40	147,684
12 Jun 26	101.80000 +4.20	102.60	99.45	99.95	227,533
11 Jun 26	97.60000 +0.85	97.60	96.10	96.55	137,511
10 Jun 26	96.75000 -1.65	98.90	96.05	98.40	184,508
09 Jun 26	98.40000 +0.20	100.00	97.70	97.85	169,023
08 Jun 26	98.20000 -2.40	99.50	98.00	98.70	119,633
05 Jun 26	100.60000 +0.50	100.90	99.80	99.90	122,121
04 Jun 26	100.10000 -0.30	101.90	100.10	100.50	112,914
03 Jun 26	100.40000 -0.60	101.00	99.35	100.10	193,208
02 Jun 26	101.00000 +0.10	103.20	101.00	101.20	155,925
01 Jun 26	100.90000 -2.80	103.70	100.10	103.70	220,444
29 May 26	103.70000 +1.30	104.20	102.50	103.40	469,062
28 May 26	102.40000 -0.30	103.50	101.60	101.60	120,617
27 May 26	102.70000 +1.40	103.90	101.20	101.30	186,888
26 May 26	101.30000 -0.10	102.10	99.90	101.20	125,892
25 May 26	101.40000 +1.75	101.80	100.60	100.90	78,874
22 May 26	99.65000 -0.95	101.00	98.65	101.00	167,539
21 May 26	100.60000 -1.30	102.20	99.65	101.50	202,305
20 May 26	101.90000 -0.10	103.00	100.70	102.20	172,831
19 May 26	102.00000 +1.20	104.20	101.10	103.10	246,082
18 May 26	100.80000 -1.30	102.20	99.10	101.00	242,587
15 May 26	102.10000 -2.10	103.80	102.10	103.00	145,384
14 May 26	104.20000 +1.50	104.20	103.10	103.80	130,792
13 May 26	102.70000 +1.30	103.40	101.00	102.90	218,263
12 May 26	101.40000 -1.60	103.20	100.60	101.90	207,807
11 May 26	103.00000 +0.00	104.20	101.30	102.40	261,314
08 May 26	103.00000 -0.20	104.60	102.00	102.20	208,431
07 May 26	103.20000 +0.10	107.20	102.70	103.90	281,191
06 May 26	103.10000 +3.90	105.00	99.50	101.00	268,125
05 May 26	99.20000 +3.25	99.30	96.00	96.00	234,970
04 May 26	95.95000 -3.10	97.60	95.05	97.25	229,060
30 Apr 26	99.05000 +0.90	99.30	95.95	96.65	150,327
29 Apr 26	98.15000 -1.00	99.35	97.60	99.30	112,819
28 Apr 26	99.15000 -0.55	100.20	98.45	99.65	136,419
27 Apr 26	99.70000 +0.50	101.10	98.90	99.10	124,678
24 Apr 26	99.20000 -1.40	100.60	98.00	99.95	179,284
23 Apr 26	100.60000 +0.10	101.10	99.20	99.85	97,266
22 Apr 26	100.50000 -0.70	102.40	99.90	101.80	209,609
21 Apr 26	101.20000 -1.90	104.30	101.20	104.30	181,753
20 Apr 26	103.10000 -2.50	104.00	102.70	103.60	315,522
17 Apr 26	105.60000 +3.70	107.10	99.30	100.20	258,485
16 Apr 26	101.90000 +0.00	103.00	101.40	101.90	145,457
15 Apr 26	101.90000 -1.40	103.80	101.40	103.30	128,376
14 Apr 26	103.30000 +0.20	104.80	103.30	103.90	100,066
13 Apr 26	103.10000 -3.10	104.60	103.10	104.20	183,042
10 Apr 26	106.20000 +2.50	107.00	103.40	104.60	139,906
09 Apr 26	103.70000 -1.30	104.50	102.70	104.40	174,516
08 Apr 26	105.00000 +7.05	107.30	103.90	107.20	261,100
07 Apr 26	97.95000 -0.85	100.50	97.55	100.50	183,094
02 Apr 26	98.80000 -1.90	99.45	97.00	97.00	161,834
01 Apr 26	100.70000 +3.55	100.90	98.85	100.40	204,475
31 Mar 26	97.15000 +0.25	97.85	96.35	96.45	168,150
30 Mar 26	96.90000 +0.25	97.00	95.15	96.10	201,084
27 Mar 26	96.65000 -1.65	100.10	96.25	100.00	201,529
26 Mar 26	98.30000 -2.00	99.60	98.30	99.45	186,028
25 Mar 26	100.30000 +1.70	101.30	99.55	100.40	179,983
24 Mar 26	98.60000 -0.50	99.30	96.80	99.30	138,298
23 Mar 26	99.10000 +3.20	100.50	92.70	94.30	277,755
20 Mar 26	95.90000 +0.20	98.45	95.90	97.00	320,345
19 Mar 26	95.70000 -5.70	100.20	95.60	100.20	190,011
18 Mar 26	101.40000 +1.95	102.40	99.95	100.10	167,114
17 Mar 26	99.45000 +0.45	100.00	97.80	98.95	207,407
16 Mar 26	99.00000 +0.00	99.95	98.30	99.20	110,301
13 Mar 26	99.00000 -4.10	101.90	98.95	101.40	117,871
12 Mar 26	103.10000 +0.00	104.10	102.10	102.60	161,562
11 Mar 26	103.10000 -2.50	105.20	102.70	105.00	204,069
10 Mar 26	105.60000 +4.00	106.20	103.60	104.10	192,744
09 Mar 26	101.60000 -2.80	102.00	99.25	101.00	169,658
06 Mar 26	104.40000 -0.70	105.40	102.30	105.00	224,695
05 Mar 26	105.10000 -0.90	108.50	104.90	105.80	306,192
04 Mar 26	106.00000 +2.00	108.60	103.90	104.10	261,230
03 Mar 26	104.00000 -5.10	108.50	103.90	108.50	256,525
02 Mar 26	109.10000 -2.40	110.00	107.40	110.00	155,744
27 Feb 26	111.50000 +0.00	112.40	111.10	111.70	279,625
26 Feb 26	111.50000 -2.10	113.40	110.80	113.40	168,259
25 Feb 26	113.60000 -0.60	114.40	113.20	114.30	149,413
24 Feb 26	114.20000 +2.10	114.40	111.50	112.10	138,475
23 Feb 26	112.10000 -3.30	115.40	112.00	115.40	174,796
20 Feb 26	115.40000 +4.40	115.60	111.10	111.10	234,249
19 Feb 26	111.00000 +4.40	112.40	105.00	105.80	311,203
18 Feb 26	106.60000 +0.80	107.40	105.00	105.20	156,818
17 Feb 26	105.80000 -0.10	106.40	104.70	105.50	157,427
16 Feb 26	105.90000 +0.30	106.10	105.20	105.80	127,907
13 Feb 26	105.60000 +0.30	106.10	104.20	105.50	128,953
12 Feb 26	105.30000 -1.40	107.80	105.00	107.50	128,499
11 Feb 26	106.70000 +1.50	106.70	104.80	105.30	206,451
10 Feb 26	105.20000 -1.20	106.80	104.90	106.80	175,827
09 Feb 26	106.40000 -0.40	107.10	105.60	107.00	108,509
06 Feb 26	106.80000 +0.90	106.80	104.60	105.60	154,255
05 Feb 26	105.90000 +0.70	105.90	103.60	105.00	163,874
04 Feb 26	105.20000 +3.30	107.40	103.60	103.90	305,057
03 Feb 26	101.90000 +1.80	102.40	100.60	100.80	127,719
02 Feb 26	100.10000 +1.65	100.30	98.00	98.00	115,157
30 Jan 26	98.45000 +0.00	98.85	98.05	98.15	124,591
29 Jan 26	98.45000 -0.65	100.50	98.45	99.70	159,691
28 Jan 26	99.10000 +2.10	100.70	96.75	97.00	202,222
27 Jan 26	97.00000 -0.55	97.55	96.40	97.35	305,770
26 Jan 26	97.55000 -0.70	98.30	97.25	98.20	86,984
23 Jan 26	98.25000 -1.30	99.35	97.65	99.05	171,571
22 Jan 26	99.55000 +2.85	99.80	97.40	98.05	177,496
21 Jan 26	96.70000 +0.05	97.40	95.80	96.30	221,967
20 Jan 26	96.65000 -1.05	96.75	95.10	95.95	146,506
19 Jan 26	97.70000 -2.80	98.55	97.40	98.50	138,670
16 Jan 26	100.50000 +0.00	100.90	99.00	100.80	178,029
15 Jan 26	100.50000 +1.20	100.50	98.70	99.75	99,057
14 Jan 26	99.30000 +0.15	100.20	98.45	99.30	248,173
13 Jan 26	99.15000 -0.25	99.65	97.00	99.50	209,713
12 Jan 26	99.40000 +0.55	100.20	97.70	98.90	277,070
09 Jan 26	98.85000 -2.15	102.30	98.85	102.30	240,842
08 Jan 26	101.00000 +1.40	101.00	98.70	98.95	213,613
07 Jan 26	99.60000 +0.10	100.00	98.55	100.00	158,395
06 Jan 26	99.50000 +2.45	99.50	97.05	97.35	164,967
05 Jan 26	97.05000 +1.00	98.00	95.85	96.75	184,939
02 Jan 26	96.05000 +0.90	96.05	94.20	94.70	127,737
30 Dec 25	95.15000 +0.20	95.40	94.90	95.15	41,717
29 Dec 25	94.95000 +0.50	95.25	94.10	94.10	85,872
23 Dec 25	94.45000 -0.40	94.80	93.20	94.80	60,342
22 Dec 25	94.85000 +0.25	95.05	94.35	94.60	87,817
19 Dec 25	94.60000 -0.05	95.45	94.40	94.45	371,770
18 Dec 25	94.65000 +2.15	94.70	92.35	92.40	268,875
17 Dec 25	92.50000 -1.30	94.10	92.10	94.00	215,810
16 Dec 25	93.80000 +1.00	93.90	91.55	92.05	238,603
15 Dec 25	92.80000 +0.35	93.00	92.40	92.70	147,632
12 Dec 25	92.45000 -0.70	94.00	92.40	93.20	124,933
11 Dec 25	93.15000 +2.55	93.65	90.60	90.65	162,247
10 Dec 25	90.60000 -0.55	90.65	89.60	90.55	126,347
09 Dec 25	91.15000 -0.60	91.90	90.20	91.70	139,080
08 Dec 25	91.75000 +1.15	93.30	91.35	93.30	167,334
05 Dec 25	90.60000 +1.90	91.50	89.45	89.60	174,756
04 Dec 25	88.70000 +1.05	89.20	87.85	88.20	123,517
03 Dec 25	87.65000 -2.00	89.85	87.65	89.35	144,199
02 Dec 25	89.65000 -1.70	91.45	89.65	91.35	167,124
01 Dec 25	91.35000 -0.05	91.60	90.60	91.10	152,950
28 Nov 25	91.40000 +2.00	91.85	90.45	90.95	251,711
27 Nov 25	89.40000 +1.50	89.80	87.80	87.80	147,232
26 Nov 25	87.90000 +1.35	88.35	86.50	86.85	145,165
25 Nov 25	86.55000 +1.50	86.55	84.05	85.00	127,902
24 Nov 25	85.05000 +1.45	85.40	84.10	84.10	413,487
21 Nov 25	83.60000 +0.30	83.85	82.35	82.35	116,013
20 Nov 25	83.30000 -0.90	85.30	83.30	85.10	102,130
19 Nov 25	84.20000 +2.35	85.35	81.45	81.55	141,565
18 Nov 25	81.85000 -1.60	82.30	81.40	81.80	125,424
17 Nov 25	83.45000 -1.55	85.25	83.45	84.90	114,963
14 Nov 25	85.00000 +0.30	85.20	83.35	84.30	154,110
13 Nov 25	84.70000 -1.65	86.95	84.70	86.15	144,261
12 Nov 25	86.35000 +2.25	86.60	83.75	84.10	298,920
11 Nov 25	84.10000 +2.90	84.25	80.55	81.10	188,912
10 Nov 25	81.20000 +1.15	81.70	80.85	81.00	118,146
07 Nov 25	80.05000 -0.10	81.60	79.95	80.55	142,170
06 Nov 25	80.15000 +0.00	81.60	79.25	79.90	164,195
05 Nov 25	80.15000 +0.85	80.70	78.80	78.80	113,546
04 Nov 25	79.30000 -1.15	79.85	78.80	79.60	152,292
03 Nov 25	80.45000 -0.15	81.60	79.80	80.60	133,232
31 Oct 25	80.60000 -0.10	81.95	79.65	80.30	169,883
30 Oct 25	80.70000 -0.15	82.55	77.50	80.40	355,315
29 Oct 25	80.85000 -0.95	81.90	80.25	81.35	147,547
28 Oct 25	81.80000 +0.55	81.95	80.45	80.75	165,508
27 Oct 25	81.25000 +0.00	81.85	80.80	81.55	150,397
24 Oct 25	81.25000 +1.30	81.25	79.70	80.30	105,779
23 Oct 25	79.95000 +0.40	79.95	79.15	79.30	130,609
22 Oct 25	79.55000 +0.05	80.30	79.20	79.75	179,008
21 Oct 25	79.50000 -0.15	79.95	79.00	79.80	145,907
20 Oct 25	79.65000 +1.45	79.65	78.10	79.05	85,557
17 Oct 25	78.20000 -1.40	78.55	77.40	78.00	154,011
16 Oct 25	79.60000 +0.35	80.05	78.35	79.45	201,881
15 Oct 25	79.25000 -0.20	79.70	78.60	79.70	126,213
14 Oct 25	79.45000 -1.60	80.55	78.80	80.10	163,074
13 Oct 25	81.05000 +0.75	81.15	80.30	80.50	107,153
10 Oct 25	80.30000 -1.95	83.10	80.30	82.10	182,799
09 Oct 25	82.25000 +0.70	82.85	80.85	81.80	145,960
08 Oct 25	81.55000 -0.80	82.50	81.20	82.10	132,946
07 Oct 25	82.35000 +0.35	82.55	81.90	82.20	125,938
06 Oct 25	82.00000 +0.00	82.75	81.50	81.85	160,336
03 Oct 25	82.00000 +2.15	82.95	80.15	80.15	199,210
02 Oct 25	79.85000 -0.30	81.10	79.85	80.65	92,597
01 Oct 25	80.15000 +0.30	80.40	78.50	79.25	150,019
30 Sep 25	79.85000 +1.55	80.60	78.70	80.15	261,520
29 Sep 25	78.30000 -0.60	79.20	77.70	79.20	93,948
26 Sep 25	78.90000 +0.10	80.60	78.05	80.15	148,370
25 Sep 25	78.80000 +0.25	79.10	78.10	78.60	151,785
24 Sep 25	78.55000 -3.10	81.65	78.45	81.65	266,900
23 Sep 25	81.65000 +0.85	82.20	80.80	81.00	139,803
22 Sep 25	80.80000 -0.05	81.40	80.45	80.80	133,007
19 Sep 25	80.85000 -1.20	82.50	80.85	82.40	453,929
18 Sep 25	82.05000 +0.20	82.40	80.85	82.15	182,772
17 Sep 25	81.85000 -1.40	83.75	81.75	83.35	247,688
16 Sep 25	83.25000 -2.85	86.25	83.25	86.25	191,432
15 Sep 25	86.10000 +0.35	86.35	84.40	86.35	97,248
12 Sep 25	85.75000 +0.15	86.45	85.00	86.05	86,240
11 Sep 25	85.60000 -0.35	86.75	85.35	86.75	113,329
10 Sep 25	85.95000 +0.15	86.55	85.45	86.20	65,944
09 Sep 25	85.80000 -0.50	86.60	84.75	86.60	55,194
08 Sep 25	86.30000 +0.50	86.70	85.90	86.25	48,750
05 Sep 25	85.80000 +0.20	86.65	85.55	86.65	116,438
04 Sep 25	85.60000 +0.15	86.25	85.10	85.35	56,732
03 Sep 25	85.45000 +0.80	86.20	84.55	85.50	76,182
02 Sep 25	84.65000 -5.10	89.85	84.65	89.85	134,315
01 Sep 25	89.75000 +0.55	89.85	88.90	89.10	58,785
29 Aug 25	89.20000 +0.05	89.45	88.60	89.25	97,594
28 Aug 25	89.15000 +0.60	89.45	88.30	88.75	77,197
27 Aug 25	88.55000 -1.05	90.00	87.75	89.60	66,535
26 Aug 25	89.60000 -0.70	90.50	88.95	89.90	179,711
25 Aug 25	90.30000 -0.75	91.00	90.10	91.00	28,037
22 Aug 25	91.05000 +1.10	91.20	89.70	89.70	84,211
21 Aug 25	89.95000 -0.20	90.25	89.75	90.20	57,290
20 Aug 25	90.15000 -0.30	90.40	89.30	89.50	65,042
19 Aug 25	90.45000 +1.45	90.45	89.30	89.75	185,510
18 Aug 25	89.00000 -1.50	90.85	88.80	90.85	95,061
15 Aug 25	90.50000 -0.80	92.25	90.50	91.80	57,505
14 Aug 25	91.30000 -0.25	91.90	90.75	91.50	139,875
13 Aug 25	91.55000 +0.05	92.60	91.35	92.25	79,514
12 Aug 25	91.50000 -0.30	92.20	91.15	92.15	59,700
11 Aug 25	91.80000 -0.50	92.60	91.45	92.60	101,563
08 Aug 25	92.30000 -0.60	93.05	92.15	92.95	67,875
07 Aug 25	92.90000 +5.20	92.90	87.95	87.95	224,876
06 Aug 25	87.70000 +1.75	88.10	86.55	86.55	111,717
05 Aug 25	85.95000 +1.15	86.50	85.05	85.05	80,788
04 Aug 25	84.80000 -0.15	86.05	84.40	85.70	63,896
01 Aug 25	84.95000 -2.90	87.45	84.50	87.45	80,714
31 Jul 25	87.85000 +1.05	89.55	84.15	85.00	298,936
30 Jul 25	86.80000 -0.30	87.65	86.50	86.90	76,619
29 Jul 25	87.10000 +0.60	88.15	86.60	86.60	80,374
28 Jul 25	86.50000 -0.25	89.10	86.50	88.00	97,768
25 Jul 25	86.75000 -2.35	88.50	86.75	88.50	152,698
24 Jul 25	89.10000 +1.00	89.25	88.00	88.60	117,165
23 Jul 25	88.10000 +2.00	89.85	87.05	87.50	183,980
22 Jul 25	86.10000 -0.85	86.85	84.50	86.60	100,967
21 Jul 25	86.95000 +2.80	87.55	85.50	86.00	221,731
18 Jul 25	84.15000 +0.30	84.70	83.95	84.20	71,632
17 Jul 25	83.85000 +1.50	84.90	83.35	83.55	88,905
16 Jul 25	82.35000 -0.80	84.00	81.90	82.85	70,397
15 Jul 25	83.15000 -0.30	84.60	83.15	83.50	133,842
14 Jul 25	83.45000 -1.80	85.00	82.90	84.40	76,927
11 Jul 25	85.25000 -1.15	86.00	84.70	86.00	105,364
10 Jul 25	86.40000 +1.65	86.40	84.65	85.10	162,115
09 Jul 25	84.75000 +2.30	85.60	82.45	82.70	227,117
08 Jul 25	82.45000 -0.55	83.15	81.85	83.15	222,286
07 Jul 25	83.00000 +1.55	83.00	81.45	81.75	131,061
04 Jul 25	81.45000 +0.60	81.45	80.25	80.25	83,766
03 Jul 25	80.85000 -1.20	82.70	80.60	82.50	166,941
02 Jul 25	82.05000 +0.55	82.30	81.50	81.95	84,928
01 Jul 25	81.50000 -0.55	82.00	80.75	81.90	154,363
30 Jun 25	82.05000 -0.95	83.35	81.75	83.35	125,136
27 Jun 25	83.00000 -1.85	83.20	79.90	80.50	236,758
26 Jun 25	84.85000 +0.00	86.40	84.30	84.85	96,871
25 Jun 25	84.85000 +0.05	85.05	83.25	84.00	109,220
24 Jun 25	84.80000 +2.55	85.60	83.05	83.70	152,852
23 Jun 25	82.25000 +0.90	83.00	80.90	80.90	97,246
20 Jun 25	81.35000 -0.55	82.55	81.25	82.25	334,178
19 Jun 25	81.90000 -1.65	83.70	81.80	82.65	49,441
18 Jun 25	83.55000 -0.65	84.15	82.95	83.95	248,293
17 Jun 25	84.20000 -0.35	84.55	82.65	83.70	118,499
16 Jun 25	84.55000 +0.85	84.55	83.80	83.95	90,669
13 Jun 25	83.70000 -1.85	84.60	82.95	84.00	165,951
12 Jun 25	85.55000 -1.80	86.95	84.80	86.95	104,288
11 Jun 25	87.35000 +0.10	88.05	87.15	87.20	90,805
10 Jun 25	87.25000 -1.90	89.00	87.20	88.85	103,108
09 Jun 25	89.15000 +0.35	89.40	88.55	88.80	42,018
06 Jun 25	88.80000 -0.90	89.30	88.40	89.25	66,184
05 Jun 25	89.70000 +0.80	90.30	88.90	88.95	81,522
04 Jun 25	88.90000 -0.20	90.30	88.90	89.45	99,077
03 Jun 25	89.10000 +1.10	89.35	87.45	88.25	142,175
02 Jun 25	88.00000 -1.00	89.30	87.90	88.90	190,113
30 May 25	89.00000 -1.55	91.10	89.00	90.35	378,486
29 May 25	90.55000 +0.20	92.00	90.20	91.45	98,752
28 May 25	90.35000 +0.50	91.45	89.45	89.45	107,136
27 May 25	89.85000 +0.60	90.05	89.30	89.30	70,208
26 May 25	89.25000 +1.55	89.75	88.35	89.15	63,902
23 May 25	87.70000 -0.85	89.30	85.50	88.55	107,400
22 May 25	88.55000 -0.80	89.15	87.20	88.75	69,706
21 May 25	89.35000 -0.05	89.55	88.30	89.25	95,456
20 May 25	89.40000 +1.25	89.40	88.05	88.50	159,108
19 May 25	88.15000 +1.25	88.80	86.65	87.05	106,607
16 May 25	86.90000 -0.80	88.10	86.40	88.10	169,995
15 May 25	87.70000 +0.70	87.70	86.30	86.75	207,911
14 May 25	87.00000 -1.70	88.90	86.10	88.80	133,111
13 May 25	88.70000 +1.05	89.10	87.45	87.70	102,824
12 May 25	87.65000 +0.15	90.35	87.40	88.50	154,363
09 May 25	87.50000 +0.75	87.85	86.15	86.60	136,499
08 May 25	86.75000 -0.90	88.35	86.05	87.40	145,723
07 May 25	87.65000 -0.95	88.70	87.65	88.00	149,041
06 May 25	88.60000 +0.55	88.60	86.00	88.35	176,994
05 May 25	88.05000 +0.05	88.60	87.50	87.85	76,182
02 May 25	88.00000 +0.80	88.00	86.10	86.60	163,457
30 Apr 25	87.20000 +0.15	87.60	86.40	86.70	201,962
29 Apr 25	87.05000 +2.95	88.45	84.00	84.45	212,495
28 Apr 25	84.10000 -0.45	84.70	83.55	83.80	111,640
25 Apr 25	84.55000 +1.65	84.55	82.95	83.40	126,210
24 Apr 25	82.90000 +0.40	83.25	81.50	82.20	102,045
23 Apr 25	82.50000 +1.60	83.85	81.80	82.40	164,803
22 Apr 25	80.90000 -0.15	81.00	80.15	80.90	124,860
17 Apr 25	81.05000 -0.10	81.95	80.15	81.40	217,212
16 Apr 25	81.15000 -0.10	81.15	79.60	80.20	243,279
15 Apr 25	81.25000 +2.70	81.25	78.85	78.85	183,031
14 Apr 25	78.55000 +2.95	79.05	76.80	77.95	143,405
11 Apr 25	75.60000 -0.40	77.10	73.85	77.10	249,233
10 Apr 25	76.00000 +1.70	85.00	76.00	82.65	227,765
09 Apr 25	74.30000 -1.60	75.25	73.00	73.40	212,383
08 Apr 25	75.90000 +2.05	76.45	74.45	75.00	188,525
07 Apr 25	73.85000 -1.35	77.00	68.30	68.95	386,089
04 Apr 25	75.20000 -5.65	80.10	73.00	79.95	387,082
03 Apr 25	80.85000 -1.95	82.10	80.05	80.05	257,510
02 Apr 25	82.80000 -0.70	83.55	81.75	83.00	168,573
01 Apr 25	83.50000 -0.05	84.65	81.90	84.55	166,952
31 Mar 25	83.55000 -1.20	84.30	81.75	83.65	169,670
28 Mar 25	84.75000 -2.40	87.20	84.35	86.50	160,214
27 Mar 25	87.15000 +0.30	87.80	85.40	85.85	161,849
26 Mar 25	86.85000 -1.30	88.35	86.85	88.30	180,333
25 Mar 25	88.15000 -0.15	88.70	87.45	88.15	147,689
24 Mar 25	88.30000 -0.15	89.45	88.25	89.20	125,915
21 Mar 25	88.45000 -0.05	89.10	87.15	88.25	434,363
20 Mar 25	88.50000 -6.35	94.10	88.10	93.00	335,494
19 Mar 25	94.85000 -1.20	96.30	93.60	95.95	223,349
18 Mar 25	96.05000 +3.25	96.40	93.80	94.25	282,815
17 Mar 25	92.80000 +0.60	92.80	91.25	92.55	177,752
14 Mar 25	92.20000 +3.15	94.00	88.80	89.05	339,269
13 Mar 25	89.05000 -0.70	89.75	87.80	89.40	239,898
12 Mar 25	89.75000 +2.05	89.75	87.95	88.00	287,574
11 Mar 25	87.70000 -1.90	90.00	87.40	89.70	247,562
10 Mar 25	89.60000 -1.35	92.45	88.90	91.75	222,952
07 Mar 25	90.95000 -3.60	93.15	90.75	93.00	258,776
06 Mar 25	94.55000 +2.90	95.65	91.30	91.70	399,601
05 Mar 25	91.65000 +7.65	92.35	86.90	88.45	527,754
04 Mar 25	84.00000 -4.05	87.85	84.00	87.85	204,662
03 Mar 25	88.05000 +4.55	88.85	83.45	83.50	379,080
28 Feb 25	83.50000 +0.05	83.50	82.10	82.55	434,911
27 Feb 25	83.45000 -0.70	83.85	82.45	83.50	200,711
26 Feb 25	84.15000 +0.90	84.80	83.35	83.70	183,920
25 Feb 25	83.25000 +0.95	83.55	81.80	81.80	213,218
24 Feb 25	82.30000 +0.10	83.60	81.65	82.55	142,201
21 Feb 25	82.20000 +0.95	84.50	81.65	84.35	173,138
20 Feb 25	81.25000 +1.70	84.90	80.85	83.30	204,155
19 Feb 25	79.55000 -1.90	81.60	79.05	81.25	184,726
18 Feb 25	81.45000 +0.70	81.80	79.75	81.00	223,085
17 Feb 25	80.75000 +1.30	81.00	79.25	79.50	113,691
14 Feb 25	79.45000 -0.45	80.25	79.25	79.60	133,371
13 Feb 25	79.90000 +1.75	80.45	78.20	78.70	118,578
12 Feb 25	78.15000 -0.75	79.20	78.15	78.85	153,276
11 Feb 25	78.90000 -0.05	79.35	78.65	78.95	92,633
10 Feb 25	78.95000 +1.70	78.95	76.90	77.15	130,308
07 Feb 25	77.25000 -0.40	78.30	77.25	77.90	101,120
06 Feb 25	77.65000 +1.65	77.65	75.90	76.50	132,941
05 Feb 25	76.00000 +0.20	76.00	74.70	75.30	98,883
04 Feb 25	75.80000 -0.40	76.65	75.35	76.05	69,630
03 Feb 25	76.20000 -0.30	76.20	74.25	74.55	125,208
31 Jan 25	76.50000 +0.90	76.55	75.05	75.60	175,374
30 Jan 25	75.60000 +3.20	75.85	72.55	72.55	125,909
29 Jan 25	72.40000 +1.10	72.55	71.30	71.30	85,536
28 Jan 25	71.30000 -0.10	71.90	70.95	71.35	58,478
27 Jan 25	71.40000 -0.10	71.45	69.35	70.25	89,600
24 Jan 25	71.50000 -0.30	72.45	71.30	72.10	82,249
23 Jan 25	71.80000 +0.15	72.25	71.50	71.90	100,097
22 Jan 25	71.65000 +1.15	72.15	70.90	70.90	119,789
21 Jan 25	70.50000 -0.05	71.15	70.05	70.30	89,033
20 Jan 25	70.55000 +0.20	70.85	70.15	70.50	76,048
17 Jan 25	70.35000 +0.60	70.70	69.60	70.00	89,039
16 Jan 25	69.75000 +0.35	69.95	68.80	69.85	82,159
15 Jan 25	69.40000 +0.45	69.85	68.95	69.10	130,350
14 Jan 25	68.95000 +0.70	69.55	68.30	69.05	127,222
13 Jan 25	68.25000 -1.10	69.30	67.90	69.15	103,268
10 Jan 25	69.35000 -2.25	71.85	69.35	71.65	105,093
09 Jan 25	71.60000 +0.65	72.05	70.70	70.75	83,829
08 Jan 25	70.95000 -0.50	72.15	70.40	71.45	123,487
07 Jan 25	71.45000 -0.05	72.00	71.15	71.45	156,363
06 Jan 25	71.50000 +2.00	71.95	69.55	69.70	154,696
03 Jan 25	69.50000 +0.00	70.40	69.10	70.10	98,480
02 Jan 25	69.50000 -0.85	70.40	68.80	70.25	128,340
30 Dec 24	70.35000 +0.60	70.50	69.20	69.60	92,809
27 Dec 24	69.75000 +0.50	70.35	68.30	68.55	155,653
23 Dec 24	69.25000 +0.20	69.25	67.60	68.85	204,428
20 Dec 24	69.05000 +0.60	69.05	67.45	68.05	338,346
19 Dec 24	68.45000 -1.35	69.15	68.20	68.65	123,321
18 Dec 24	69.80000 -0.25	70.45	69.80	70.30	89,105
17 Dec 24	70.05000 +0.10	70.10	69.60	69.60	123,450
16 Dec 24	69.95000 -0.05	70.45	69.25	69.45	159,729
13 Dec 24	70.00000 -1.70	71.55	70.00	71.45	125,881
12 Dec 24	71.70000 -1.00	72.80	71.50	72.50	106,324
11 Dec 24	72.70000 +1.00	72.70	71.50	71.70	141,000
10 Dec 24	71.70000 -1.25	72.75	71.55	72.75	141,011
09 Dec 24	72.95000 -1.55	74.55	72.90	74.40	94,031
06 Dec 24	74.50000 +0.75	74.65	73.70	73.70	97,473
05 Dec 24	73.75000 +0.20	74.40	73.30	73.70	141,338
04 Dec 24	73.55000 +0.45	74.75	73.25	73.45	131,580
03 Dec 24	73.10000 +1.15	73.20	71.80	72.00	129,176
02 Dec 24	71.95000 -0.20	72.55	71.70	72.30	111,726
29 Nov 24	72.15000 +0.00	72.35	71.50	72.05	129,898
28 Nov 24	72.15000 +0.35	72.65	72.05	72.10	39,321
27 Nov 24	71.80000 -0.20	72.30	71.50	72.10	56,941
26 Nov 24	72.00000 -1.30	73.00	71.85	72.90	87,607
25 Nov 24	73.30000 +0.85	73.30	71.65	72.80	411,582
22 Nov 24	72.45000 -0.05	72.80	71.15	72.70	157,082
21 Nov 24	72.50000 +0.75	72.75	71.45	71.90	64,711
20 Nov 24	71.75000 -0.85	73.50	71.60	73.15	82,166
19 Nov 24	72.60000 -0.05	73.25	71.45	72.65	111,769
18 Nov 24	72.65000 -0.60	73.50	72.30	73.30	66,328
15 Nov 24	73.25000 -0.50	73.65	72.95	73.15	91,880
14 Nov 24	73.75000 +2.20	73.75	71.55	71.75	130,150
13 Nov 24	71.55000 -0.30	72.35	71.10	71.65	88,487
12 Nov 24	71.85000 -2.85	73.95	71.80	73.95	93,205
11 Nov 24	74.70000 +1.05	75.35	74.15	74.15	72,212
08 Nov 24	73.65000 -1.00	74.85	73.20	74.80	104,904
07 Nov 24	74.65000 +1.85	74.70	72.95	72.95	126,255
06 Nov 24	72.80000 -0.35	74.75	72.45	73.80	98,603
05 Nov 24	73.15000 +0.25	73.70	72.70	72.75	91,999
04 Nov 24	72.90000 -1.35	74.40	72.90	74.05	150,545
01 Nov 24	74.25000 -1.35	75.80	73.10	74.65	204,041
31 Oct 24	75.60000 -5.00	78.40	75.25	78.00	219,847
30 Oct 24	80.60000 -0.10	81.40	79.60	80.30	109,284
29 Oct 24	80.70000 +0.20	80.85	80.20	80.75	94,740
28 Oct 24	80.50000 +0.80	80.50	79.35	80.30	60,351
25 Oct 24	79.70000 +0.45	80.00	79.15	79.25	49,397
24 Oct 24	79.25000 +0.65	80.00	78.45	78.60	133,872
23 Oct 24	78.60000 -1.00	79.75	78.60	79.30	115,782
22 Oct 24	79.60000 -1.00	80.70	79.35	80.60	95,955
21 Oct 24	80.60000 -0.90	82.00	80.60	81.40	83,093
18 Oct 24	81.50000 -0.40	82.15	81.50	81.60	117,546
17 Oct 24	81.90000 +0.75	81.95	81.05	81.05	73,158
16 Oct 24	81.15000 +0.25	81.20	80.40	80.45	93,245
15 Oct 24	80.90000 -0.25	81.70	80.55	81.40	106,927
14 Oct 24	81.15000 +0.20	81.55	79.70	79.90	99,753
11 Oct 24	80.95000 +1.25	80.95	79.90	79.95	70,708
10 Oct 24	79.70000 -1.40	80.50	78.05	78.10	164,703
09 Oct 24	81.10000 +0.70	81.20	80.50	80.75	86,811
08 Oct 24	80.40000 -0.05	80.55	79.65	80.25	86,605
07 Oct 24	80.45000 +0.45	80.70	79.85	80.70	77,442
04 Oct 24	80.00000 -0.35	80.80	79.80	80.30	116,251
03 Oct 24	80.35000 +0.40	80.60	80.15	80.20	103,000
02 Oct 24	79.95000 +1.15	80.20	78.70	78.80	113,221
01 Oct 24	78.80000 -1.05	80.15	77.90	80.05	106,824
30 Sep 24	79.85000 -0.30	80.70	79.45	79.65	92,643
27 Sep 24	80.15000 -0.20	80.60	79.65	80.35	124,986
26 Sep 24	80.35000 +1.35	80.85	80.00	80.10	140,865
25 Sep 24	79.00000 +0.45	79.20	78.10	78.15	124,081
24 Sep 24	78.55000 -0.10	79.90	78.55	79.65	117,288
23 Sep 24	78.65000 +0.55	79.15	78.20	78.50	94,263
20 Sep 24	78.10000 -0.50	78.80	77.95	78.50	319,535
19 Sep 24	78.60000 +1.30	79.00	77.75	77.95	127,754
18 Sep 24	77.30000 +1.40	77.30	75.65	75.95	200,628
17 Sep 24	75.90000 +1.55	75.90	74.05	74.60	97,695
16 Sep 24	74.35000 +0.05	74.75	73.80	74.45	58,614
13 Sep 24	74.30000 +0.70	74.85	73.70	73.85	199,397
12 Sep 24	73.60000 -0.45	75.10	73.60	74.75	139,099
11 Sep 24	74.05000 -0.25	75.25	74.05	74.65	201,854
10 Sep 24	74.30000 -0.45	74.85	73.55	74.75	136,137
09 Sep 24	74.75000 +0.75	75.30	74.00	74.05	186,376
06 Sep 24	74.00000 +0.95	74.65	72.40	72.60	243,689
05 Sep 24	73.05000 +0.95	73.45	71.80	71.95	136,417
04 Sep 24	72.10000 -1.50	72.50	71.25	72.35	93,022
03 Sep 24	73.60000 -0.50	74.30	72.80	74.00	63,070
02 Sep 24	74.10000 -0.25	74.50	73.35	74.50	43,444
30 Aug 24	74.35000 +0.40	74.75	73.55	73.55	163,891
29 Aug 24	73.95000 +0.65	74.05	72.85	72.90	66,185
28 Aug 24	73.30000 +0.10	73.45	72.70	73.20	64,318
27 Aug 24	73.20000 -0.30	73.85	73.05	73.50	32,888
26 Aug 24	73.50000 -0.45	74.20	73.50	73.75	37,884
23 Aug 24	73.95000 +0.00	74.35	73.50	73.95	101,123
22 Aug 24	73.95000 +0.40	74.25	73.15	73.50	92,297
21 Aug 24	73.55000 +0.85	73.60	72.75	72.75	98,383
20 Aug 24	72.70000 -0.70	73.45	72.70	73.20	71,682
19 Aug 24	73.40000 +1.50	73.40	71.85	71.90	176,868
16 Aug 24	71.90000 -0.05	72.65	71.90	72.10	62,751
15 Aug 24	71.95000 +0.65	72.35	71.30	71.60	56,066
14 Aug 24	71.30000 +0.90	71.95	70.50	70.75	50,807
13 Aug 24	70.40000 -0.40	71.45	69.90	70.90	36,393
12 Aug 24	70.80000 +0.95	71.15	70.05	70.05	72,334
09 Aug 24	69.85000 -0.50	70.75	69.85	70.65	127,938
08 Aug 24	70.35000 +1.60	70.75	68.35	68.35	84,083
07 Aug 24	68.75000 +0.75	69.90	68.20	68.45	152,607
06 Aug 24	68.00000 -0.05	68.70	67.05	68.50	115,489
05 Aug 24	68.05000 -0.80	68.05	65.85	66.05	124,709
02 Aug 24	68.85000 -2.45	70.15	68.20	70.10	129,998
01 Aug 24	71.30000 -3.15	74.25	71.30	74.25	166,807
31 Jul 24	74.45000 -0.05	75.80	74.45	75.80	163,375
30 Jul 24	74.50000 +2.40	75.15	73.15	73.40	206,119
29 Jul 24	72.10000 +0.95	73.80	70.50	71.55	188,151
26 Jul 24	71.15000 +1.05	71.40	69.35	70.35	135,238
25 Jul 24	70.10000 +0.10	70.15	68.45	69.00	207,276
24 Jul 24	70.00000 -4.20	74.35	69.75	73.75	166,036
23 Jul 24	74.20000 +0.30	74.90	73.95	74.45	86,607
22 Jul 24	73.90000 +0.40	74.55	73.45	73.45	84,156
19 Jul 24	73.50000 +0.10	73.80	73.10	73.20	110,756
18 Jul 24	73.40000 +0.10	74.20	73.05	73.05	59,093
17 Jul 24	73.30000 -0.85	74.00	72.20	73.85	146,630
16 Jul 24	74.15000 +0.50	74.15	72.35	73.25	111,827
15 Jul 24	73.65000 +0.60	74.15	72.80	72.95	79,351
12 Jul 24	73.05000 +1.40	73.25	71.65	71.90	100,691
11 Jul 24	71.65000 -0.50	72.45	70.35	72.45	162,941
10 Jul 24	72.15000 +1.40	72.15	70.80	70.85	103,668
09 Jul 24	70.75000 -0.40	71.15	70.00	70.95	85,068
08 Jul 24	71.15000 +0.00	71.35	70.30	70.95	82,217
05 Jul 24	71.15000 -0.15	72.35	70.75	71.40	59,170
04 Jul 24	71.30000 -0.20	72.30	71.30	71.75	65,476
03 Jul 24	71.50000 +0.00	71.90	71.05	71.70	120,987
02 Jul 24	71.50000 +0.65	71.50	69.90	70.65	101,052
01 Jul 24	70.85000 -0.45	72.15	70.85	71.90	113,693
28 Jun 24	71.30000 -0.60	72.10	71.00	72.10	157,477
27 Jun 24	71.90000 +0.85	71.90	70.60	71.00	156,534
26 Jun 24	71.05000 +0.70	71.20	70.20	70.60	119,635
25 Jun 24	70.35000 -1.20	70.85	69.55	70.60	97,650
24 Jun 24	71.55000 +1.60	71.55	69.40	70.15	153,551
21 Jun 24	69.95000 -0.55	70.95	69.70	70.35	319,087
20 Jun 24	70.50000 +0.15	70.65	70.00	70.55	112,893
19 Jun 24	70.35000 -0.35	71.25	70.35	71.05	119,930
18 Jun 24	70.70000 -0.05	71.60	70.30	71.15	148,030
17 Jun 24	70.75000 +0.35	71.40	70.30	70.85	185,236
14 Jun 24	70.40000 -3.35	73.95	68.85	73.65	322,759
13 Jun 24	73.75000 -0.40	74.40	72.85	74.05	266,588
12 Jun 24	74.15000 +1.55	74.35	72.30	73.25	179,610
11 Jun 24	72.60000 +0.15	73.00	72.10	72.65	214,855
10 Jun 24	72.45000 +0.90	72.45	71.15	71.15	197,596
07 Jun 24	71.55000 +0.30	71.85	71.20	71.45	116,004
06 Jun 24	71.25000 -1.15	73.15	71.25	72.70	100,571
05 Jun 24	72.40000 +1.65	72.50	70.80	71.05	157,948
04 Jun 24	70.75000 +0.00	71.20	70.25	70.50	69,851
03 Jun 24	70.75000 +0.15	71.50	70.25	71.45	139,894
31 May 24	70.60000 -1.00	71.90	70.60	71.60	1,288,995
30 May 24	71.60000 +0.35	72.10	71.00	71.05	94,662
29 May 24	71.25000 -0.90	72.00	71.10	71.85	164,354
28 May 24	72.15000 -0.55	72.90	71.85	72.85	90,812
27 May 24	72.70000 -0.25	73.05	72.60	73.00	48,303
24 May 24	72.95000 +0.45	72.95	71.95	71.95	168,770
23 May 24	72.50000 +0.45	73.25	71.60	72.05	251,905
22 May 24	72.05000 -2.10	73.90	72.05	73.90	401,100
21 May 24	74.15000 -0.45	74.40	73.75	74.35	100,863
20 May 24	74.60000 +0.35	74.85	74.25	74.25	54,077
17 May 24	74.25000 +0.15	74.45	73.75	73.80	99,774
16 May 24	74.10000 -1.15	75.65	74.10	74.80	137,609
15 May 24	75.25000 +1.60	75.60	73.95	74.05	159,173
14 May 24	73.65000 -0.80	73.90	72.15	73.80	154,663
13 May 24	74.45000 -0.25	75.00	74.40	74.90	141,045
10 May 24	74.70000 +0.65	74.75	73.85	74.45	170,183
09 May 24	74.05000 +0.60	74.40	73.50	73.80	145,473
08 May 24	73.45000 +3.85	73.90	69.65	69.95	228,129
07 May 24	69.60000 +0.15	69.90	69.00	69.80	172,116
06 May 24	69.45000 +0.50	69.90	68.90	69.15	84,934
03 May 24	68.95000 +0.45	69.95	68.50	68.95	170,611
02 May 24	68.50000 -1.05	69.15	67.45	69.05	176,811
30 Apr 24	69.55000 -0.50	70.75	69.20	70.35	201,455
29 Apr 24	70.05000 +0.10	70.60	69.85	70.30	167,233
26 Apr 24	69.95000 +0.65	70.30	69.35	69.85	139,703
25 Apr 24	69.30000 -0.95	70.50	68.65	70.35	101,612
24 Apr 24	70.25000 -0.55	71.00	70.00	71.00	137,453
23 Apr 24	70.80000 -0.20	71.50	70.45	71.30	121,925
22 Apr 24	71.00000 +2.90	71.30	68.90	69.15	246,892
19 Apr 24	68.10000 -0.80	68.55	67.75	67.95	95,226
18 Apr 24	68.90000 +0.05	69.55	68.85	69.35	154,200
17 Apr 24	68.85000 -0.25	69.90	68.85	69.05	87,926
16 Apr 24	69.10000 -0.65	69.60	68.45	68.90	120,948
15 Apr 24	69.75000 +0.70	70.30	69.25	69.30	92,788
12 Apr 24	69.05000 +0.20	69.70	68.85	69.55	132,898
11 Apr 24	68.85000 -0.35	69.15	67.90	69.15	156,971
10 Apr 24	69.20000 +0.05	69.60	68.45	69.60	216,606
09 Apr 24	69.15000 -0.35	69.80	68.75	69.40	105,506
08 Apr 24	69.50000 -0.40	70.25	69.40	70.05	93,435
05 Apr 24	69.90000 -0.60	70.05	68.55	69.15	158,892
04 Apr 24	70.50000 -0.75	71.30	70.50	71.20	161,627
03 Apr 24	71.25000 +1.15	71.45	70.10	70.40	158,225
02 Apr 24	70.10000 +0.00	70.85	69.90	70.10	173,922
28 Mar 24	70.10000 -0.62	70.86	69.98	70.80	143,177
27 Mar 24	70.72000 +0.04	70.92	70.20	70.70	101,419
26 Mar 24	70.68000 -0.04	71.10	70.32	70.72	107,397
25 Mar 24	70.72000 +0.94	70.80	69.40	69.70	202,445
22 Mar 24	69.78000 +1.20	69.90	68.36	68.36	140,648
21 Mar 24	68.58000 +0.88	68.84	67.28	68.84	157,037
20 Mar 24	67.70000 -0.86	68.50	67.70	68.46	142,085
19 Mar 24	68.56000 +0.06	68.80	68.30	68.50	129,030
18 Mar 24	68.50000 +0.46	68.92	68.28	68.42	87,418
15 Mar 24	68.04000 +0.32	68.52	67.54	67.70	261,665
14 Mar 24	67.72000 -0.74	68.84	67.68	68.60	144,392
13 Mar 24	68.46000 -0.46	69.06	67.74	69.06	127,508
12 Mar 24	68.92000 +1.12	69.04	67.56	68.08	156,969
11 Mar 24	67.80000 +0.22	67.80	66.00	66.92	140,734
08 Mar 24	67.58000 +0.14	68.48	67.04	67.38	157,367
07 Mar 24	67.44000 +0.62	67.62	66.24	66.42	213,861
06 Mar 24	66.82000 +0.26	67.00	66.06	66.46	193,170
05 Mar 24	66.56000 +0.26	67.50	65.78	66.00	212,228
04 Mar 24	66.30000 +0.22	66.64	65.76	66.02	134,084
01 Mar 24	66.08000 +1.40	66.08	64.98	65.28	308,894
29 Feb 24	64.68000 +1.14	64.84	63.56	63.74	489,435
28 Feb 24	63.54000 +1.00	63.84	62.26	62.54	95,259
27 Feb 24	62.54000 +0.66	62.76	61.88	61.88	120,826
26 Feb 24	61.88000 -0.98	62.86	61.78	62.82	127,092
23 Feb 24	62.86000 +0.20	63.98	61.86	63.70	199,613
22 Feb 24	62.66000 +4.14	63.82	61.36	63.18	470,808
21 Feb 24	58.52000 +0.36	58.58	57.98	58.16	159,626
20 Feb 24	58.16000 -0.64	58.82	57.54	58.44	120,267
19 Feb 24	58.80000 +0.06	58.84	57.80	58.56	173,242
16 Feb 24	58.74000 +1.54	58.94	57.52	57.74	87,204
15 Feb 24	57.20000 +0.76	57.78	56.86	56.86	85,821
14 Feb 24	56.44000 +0.38	56.50	55.18	55.22	87,504
13 Feb 24	56.06000 -1.08	57.36	55.90	56.98	131,207
12 Feb 24	57.14000 +0.72	57.52	56.34	56.56	142,597
09 Feb 24	56.42000 -0.54	57.42	56.34	56.48	115,943
08 Feb 24	56.96000 -0.60	58.20	56.96	57.64	197,669
07 Feb 24	57.56000 -0.78	58.70	57.56	58.34	195,345
06 Feb 24	58.34000 +0.42	58.44	57.32	58.12	125,295
05 Feb 24	57.92000 -1.28	59.16	57.92	59.16	79,417
02 Feb 24	59.20000 +0.98	60.32	58.22	58.22	207,981
01 Feb 24	58.22000 +0.68	58.68	57.22	57.22	107,520
31 Jan 24	57.54000 -0.28	58.12	57.54	57.58	150,971
30 Jan 24	57.82000 -0.08	58.30	57.38	58.10	150,328
29 Jan 24	57.90000 +0.30	57.96	57.04	57.26	78,054
26 Jan 24	57.60000 +0.68	57.80	56.72	56.82	102,997
25 Jan 24	56.92000 -0.56	57.58	56.44	57.38	113,953
24 Jan 24	57.48000 +1.56	57.54	56.32	56.62	117,152
23 Jan 24	55.92000 -0.24	56.78	55.92	56.40	203,678
22 Jan 24	56.16000 +1.40	56.36	55.00	55.00	106,833
19 Jan 24	54.76000 -2.70	57.88	54.76	57.84	178,128
18 Jan 24	57.46000 +0.62	57.72	56.60	57.38	95,428
17 Jan 24	56.84000 -0.82	56.92	56.10	56.66	111,975
16 Jan 24	57.66000 -0.94	58.06	57.04	57.82	98,515
15 Jan 24	58.60000 -1.66	60.28	58.34	60.10	118,636
12 Jan 24	60.26000 +1.02	60.74	59.28	59.28	128,801
11 Jan 24	59.24000 +0.14	59.92	59.10	59.48	222,788
10 Jan 24	59.10000 +0.32	59.10	58.42	58.84	84,324
09 Jan 24	58.78000 +0.14	58.96	58.44	58.82	80,865
08 Jan 24	58.64000 +0.52	58.86	57.40	58.00	82,244
05 Jan 24	58.12000 +0.32	58.28	57.02	57.52	153,542
04 Jan 24	57.80000 +0.60	57.80	56.72	57.10	137,585
03 Jan 24	57.20000 -1.64	58.76	56.94	58.76	162,127
02 Jan 24	58.84000 +0.04	59.42	58.26	59.04	85,427
29 Dec 23	58.80000 +0.06	59.06	58.70	58.80	89,039
28 Dec 23	58.74000 -0.32	59.36	58.66	59.20	64,648
27 Dec 23	59.06000 +0.24	59.52	58.74	59.18	114,503
22 Dec 23	58.82000 -0.44	59.38	58.56	59.14	78,499
21 Dec 23	59.26000 +0.06	59.36	58.76	58.90	140,323
20 Dec 23	59.20000 +0.82	59.30	58.40	58.54	171,146
19 Dec 23	58.38000 +0.18	58.98	58.08	58.08	156,719
18 Dec 23	58.20000 +0.34	58.24	57.00	57.40	127,270
15 Dec 23	57.86000 +1.40	57.94	56.70	56.72	313,470
14 Dec 23	56.46000 +1.74	56.92	55.70	56.00	227,586
13 Dec 23	54.72000 -0.80	55.38	54.58	55.36	239,504
12 Dec 23	55.52000 -0.84	56.66	55.52	56.48	172,867
11 Dec 23	56.36000 -0.92	57.08	56.22	56.96	173,971
08 Dec 23	57.28000 +0.28	57.58	56.82	56.92	92,445
07 Dec 23	57.00000 -0.84	57.70	56.70	57.66	156,849
06 Dec 23	57.84000 +0.74	58.00	56.88	57.24	73,304
05 Dec 23	57.10000 +0.02	57.10	56.72	56.84	64,223
04 Dec 23	57.08000 -0.74	57.90	57.06	57.80	100,279
01 Dec 23	57.82000 +0.32	58.36	57.52	57.54	86,935
30 Nov 23	57.50000 -0.36	57.76	57.00	57.76	365,174
29 Nov 23	57.86000 +1.48	57.86	56.00	56.00	323,355
28 Nov 23	56.38000 +0.46	56.38	55.28	55.66	229,697
27 Nov 23	55.92000 +0.00	56.50	55.86	56.30	72,931
24 Nov 23	55.92000 +0.32	56.06	55.40	55.50	55,303
23 Nov 23	55.60000 -0.04	55.96	55.28	55.80	68,968
22 Nov 23	55.64000 +0.64	55.80	54.98	54.98	151,602
21 Nov 23	55.00000 -0.66	56.12	54.76	55.60	172,412
20 Nov 23	55.66000 -0.06	56.20	55.38	56.12	140,587
17 Nov 23	55.72000 +0.12	56.30	55.60	55.60	149,427
16 Nov 23	55.60000 -0.60	56.22	54.94	56.20	127,989
15 Nov 23	56.20000 +0.30	56.96	55.14	55.84	185,010
14 Nov 23	55.90000 +1.50	56.18	54.10	54.58	143,897
13 Nov 23	54.40000 +0.08	54.58	53.72	54.48	83,799
10 Nov 23	54.32000 -0.90	54.92	53.78	54.92	88,671
09 Nov 23	55.22000 +0.36	55.34	54.54	54.86	113,515
08 Nov 23	54.86000 +0.82	55.20	53.76	53.78	277,032
07 Nov 23	54.04000 +0.38	54.04	53.04	53.36	133,329
06 Nov 23	53.66000 -0.58	54.74	53.60	54.58	176,160
03 Nov 23	54.24000 +0.86	55.04	53.34	53.90	287,212
02 Nov 23	53.38000 +1.00	53.88	52.60	52.82	220,202
01 Nov 23	52.38000 -0.16	53.02	51.02	52.86	248,352
31 Oct 23	52.54000 -1.94	56.96	51.88	56.96	584,590
30 Oct 23	54.48000 +0.22	55.06	54.12	54.78	244,934
27 Oct 23	54.26000 +0.64	54.34	53.42	53.66	291,537
26 Oct 23	53.62000 -0.20	54.22	53.04	53.14	354,685
25 Oct 23	53.82000 -0.46	54.64	53.46	54.64	161,667
24 Oct 23	54.28000 -0.06	54.62	53.62	54.42	179,528
23 Oct 23	54.34000 -0.02	54.62	53.84	54.38	98,778
20 Oct 23	54.36000 -0.46	54.94	53.66	54.28	170,122
19 Oct 23	54.82000 -0.04	55.30	54.46	54.50	87,309
18 Oct 23	54.86000 -0.28	55.14	54.54	54.68	172,063
17 Oct 23	55.14000 -0.20	55.58	54.26	55.20	120,945
16 Oct 23	55.34000 +0.36	55.50	54.26	55.10	112,275
13 Oct 23	54.98000 -0.90	55.90	54.82	55.70	91,365
12 Oct 23	55.88000 -0.80	57.22	55.84	57.00	109,001
11 Oct 23	56.68000 -0.04	57.12	56.36	56.50	117,290
10 Oct 23	56.72000 +1.92	57.04	54.86	54.86	126,689
09 Oct 23	54.80000 -1.28	55.90	54.80	55.66	128,450
06 Oct 23	56.08000 +1.38	56.34	54.78	54.78	200,368
05 Oct 23	54.70000 -3.40	57.30	54.70	56.96	252,920
04 Oct 23	58.10000 -0.52	58.36	57.52	58.32	122,584
03 Oct 23	58.62000 -0.70	59.16	58.36	58.98	78,744
02 Oct 23	59.32000 -0.86	60.42	59.12	60.32	187,914
29 Sep 23	60.18000 +0.84	61.10	59.84	59.90	168,580
28 Sep 23	59.34000 +0.66	59.40	58.22	58.92	122,534
27 Sep 23	58.68000 +0.56	58.92	57.88	58.06	104,923
26 Sep 23	58.12000 -0.18	58.56	57.58	58.52	145,876
25 Sep 23	58.30000 +0.02	58.86	57.86	58.20	116,665
22 Sep 23	58.28000 -0.08	58.48	57.80	57.80	119,267
21 Sep 23	58.36000 -1.22	59.20	57.92	59.00	140,640
20 Sep 23	59.58000 +1.20	59.78	58.52	58.64	151,472
19 Sep 23	58.38000 -0.20	58.52	57.78	58.52	57,198
18 Sep 23	58.58000 -0.52	59.06	58.48	58.84	83,955
15 Sep 23	59.10000 +0.24	59.66	58.82	59.44	319,057
14 Sep 23	58.86000 +0.86	59.06	57.70	58.20	87,395
13 Sep 23	58.00000 -1.60	58.44	57.50	58.14	189,944
12 Sep 23	59.60000 -0.28	60.28	59.22	59.86	130,299
11 Sep 23	59.88000 +0.72	60.30	59.20	59.22	164,805
08 Sep 23	59.16000 -1.32	60.86	58.70	60.80	241,274
07 Sep 23	60.48000 -1.96	62.22	60.40	62.06	195,169
06 Sep 23	62.44000 +0.46	62.44	61.02	61.56	108,146
05 Sep 23	61.98000 -1.46	63.54	61.98	63.54	121,398
04 Sep 23	63.44000 +0.14	64.46	63.22	63.30	89,439
01 Sep 23	63.30000 +0.20	63.38	62.88	63.12	131,633
31 Aug 23	63.10000 +0.74	63.66	62.06	62.06	293,086
30 Aug 23	62.36000 +0.14	63.04	61.84	61.84	111,350
29 Aug 23	62.22000 +0.60	62.32	61.32	61.32	138,194
28 Aug 23	61.62000 +0.66	61.80	61.06	61.24	122,911
25 Aug 23	60.96000 -0.26	61.46	60.84	61.20	130,571
24 Aug 23	61.22000 -1.36	63.52	61.22	63.16	144,210
23 Aug 23	62.58000 +0.06	63.18	62.54	62.54	81,178
22 Aug 23	62.52000 +0.86	62.68	61.98	62.14	85,854
21 Aug 23	61.66000 -0.98	62.74	61.48	62.46	162,263
18 Aug 23	62.64000 -0.38	62.80	61.38	62.80	130,929
17 Aug 23	63.02000 -1.46	64.28	62.94	64.12	95,941
16 Aug 23	64.48000 +0.66	64.52	63.58	63.62	96,554
15 Aug 23	63.82000 -0.54	64.76	63.32	64.56	85,265
14 Aug 23	64.36000 -0.78	65.24	63.46	64.94	109,770
11 Aug 23	65.14000 -0.18	66.40	64.40	65.20	143,827
10 Aug 23	65.32000 +1.90	68.08	65.24	66.50	199,534
09 Aug 23	63.42000 +1.42	63.86	62.50	62.60	151,571
08 Aug 23	62.00000 -1.74	63.60	61.94	63.44	179,788
07 Aug 23	63.74000 +0.24	63.76	62.94	63.40	112,698
04 Aug 23	63.50000 +0.78	63.58	62.44	62.76	84,665
03 Aug 23	62.72000 -0.72	63.44	62.42	63.44	106,006
02 Aug 23	63.44000 -0.10	63.44	62.36	62.92	140,180
01 Aug 23	63.54000 -0.40	64.30	63.10	64.20	128,497
31 Jul 23	63.94000 +0.08	64.02	63.20	63.50	109,425
28 Jul 23	63.86000 -0.04	63.86	62.72	63.48	152,590
27 Jul 23	63.90000 +1.28	64.12	62.56	62.88	101,534
26 Jul 23	62.62000 +0.00	62.62	61.98	62.46	98,248
25 Jul 23	62.62000 +0.42	62.92	61.92	62.26	81,506
24 Jul 23	62.20000 -0.16	63.36	62.10	62.10	156,638
21 Jul 23	62.36000 +0.34	62.70	61.70	61.84	188,697
20 Jul 23	62.02000 -0.64	63.06	61.70	62.26	132,725
19 Jul 23	62.66000 -0.86	64.12	62.52	63.90	260,505
18 Jul 23	63.52000 -1.62	66.64	62.66	65.12	392,450
17 Jul 23	65.14000 -0.40	65.82	64.94	65.00	130,434
14 Jul 23	65.54000 +0.04	66.56	65.26	66.40	121,771
13 Jul 23	65.50000 -0.86	65.64	63.10	63.18	260,811
12 Jul 23	66.36000 +0.92	66.50	65.24	65.54	132,446
11 Jul 23	65.44000 +0.56	65.74	64.96	65.32	172,990
10 Jul 23	64.88000 +0.52	65.00	63.64	64.02	144,195
07 Jul 23	64.36000 +2.24	64.66	62.18	62.34	210,746
06 Jul 23	62.12000 -2.70	64.60	62.02	64.60	254,849
05 Jul 23	64.82000 -0.26	65.32	64.46	64.80	168,884
04 Jul 23	65.08000 -2.72	67.42	64.62	67.42	274,391
03 Jul 23	67.80000 -2.18	70.12	67.80	70.02	132,217
30 Jun 23	69.98000 +1.02	70.46	68.70	69.30	362,457
29 Jun 23	68.96000 +0.34	68.96	67.58	68.52	247,410
28 Jun 23	68.62000 +1.20	69.22	67.70	67.92	282,861
27 Jun 23	67.42000 +1.16	67.70	66.52	66.74	151,833
26 Jun 23	66.26000 +0.86	66.58	65.56	65.72	166,191
23 Jun 23	65.40000 +0.44	65.54	64.20	64.32	151,985
22 Jun 23	64.96000 +0.54	64.96	63.80	63.92	99,271
21 Jun 23	64.42000 -0.52	64.98	64.08	64.82	88,064
20 Jun 23	64.94000 -1.54	66.14	64.62	66.14	111,837
19 Jun 23	66.48000 +0.20	67.06	65.96	66.20	119,851
16 Jun 23	66.28000 -0.36	66.84	65.66	66.62	355,136
15 Jun 23	66.64000 -0.04	66.92	64.76	66.42	274,565
14 Jun 23	66.68000 +1.32	66.68	65.30	65.36	218,641
13 Jun 23	65.36000 +0.56	65.86	64.44	64.78	132,828
12 Jun 23	64.80000 +0.04	65.16	63.88	65.06	339,692
09 Jun 23	64.76000 -0.50	65.38	64.76	65.26	163,436
08 Jun 23	65.26000 -0.16	65.90	64.88	65.16	145,072
07 Jun 23	65.42000 -0.24	65.74	64.84	65.62	115,338
06 Jun 23	65.66000 +0.48	65.76	64.62	64.96	144,160
05 Jun 23	65.18000 -0.60	65.80	64.86	65.74	114,475
02 Jun 23	65.78000 +1.30	65.80	64.70	65.02	140,439
01 Jun 23	64.48000 +0.50	64.68	63.62	64.60	130,081
31 May 23	63.98000 -1.22	64.58	63.60	64.56	588,702
30 May 23	65.20000 -0.84	66.24	65.10	66.04	105,910
29 May 23	66.04000 +0.04	66.64	65.82	66.60	28,801
26 May 23	66.00000 +0.12	66.34	65.78	66.06	126,117
25 May 23	65.88000 +0.72	66.30	65.12	65.56	102,687
24 May 23	65.16000 -1.48	66.42	64.74	66.26	126,523
23 May 23	66.64000 -1.20	68.00	66.52	67.54	142,790
22 May 23	67.84000 -0.44	68.42	67.74	68.14	129,220
19 May 23	68.28000 +0.90	68.66	67.34	67.72	105,933
18 May 23	67.38000 +0.66	67.58	67.02	67.32	80,702
17 May 23	66.72000 +0.38	67.68	65.96	66.00	154,222
16 May 23	66.34000 -0.12	67.06	65.92	66.70	160,487
15 May 23	66.46000 +0.08	67.72	66.22	66.82	229,094
12 May 23	66.38000 +0.00	67.18	65.80	67.02	138,589
11 May 23	66.38000 +2.14	67.34	64.98	65.02	265,153
10 May 23	64.24000 -0.06	64.54	63.60	64.42	170,083
09 May 23	64.30000 +0.28	64.30	63.36	64.02	153,609
08 May 23	64.02000 -0.66	64.44	63.24	63.76	104,818
05 May 23	64.68000 +1.20	64.68	63.02	63.56	135,443
04 May 23	63.48000 +0.22	64.50	62.62	62.82	154,003
03 May 23	63.26000 +0.48	63.40	62.44	63.10	129,486
02 May 23	62.78000 -0.66	63.78	62.78	63.48	96,474
28 Apr 23	63.44000 +1.54	63.52	61.80	62.16	169,118
27 Apr 23	61.90000 +0.64	62.54	60.68	61.14	205,122
26 Apr 23	61.26000 -0.92	61.94	60.92	61.92	125,594
25 Apr 23	62.18000 +0.04	62.42	61.44	61.96	149,203
24 Apr 23	62.14000 +0.18	62.66	61.86	61.86	117,204
21 Apr 23	61.96000 -0.62	62.94	61.20	62.94	106,112
20 Apr 23	62.58000 -0.42	63.18	62.24	62.72	137,283
19 Apr 23	63.00000 -0.06	63.40	62.64	62.92	99,418
18 Apr 23	63.06000 +1.12	63.70	62.04	62.10	169,226
17 Apr 23	61.94000 +1.48	62.02	61.00	61.00	104,177
14 Apr 23	60.46000 +0.70	60.94	59.52	60.18	132,591
13 Apr 23	59.76000 -0.56	60.38	58.92	59.02	228,427
12 Apr 23	60.32000 -0.08	61.02	59.80	60.54	144,615
11 Apr 23	60.40000 +0.80	60.76	59.98	60.00	114,867
06 Apr 23	59.60000 +0.62	59.60	58.74	59.20	142,713
05 Apr 23	58.98000 -1.48	60.42	58.14	60.42	274,339
04 Apr 23	60.46000 -0.72	62.48	60.40	61.30	177,486
03 Apr 23	61.18000 -0.10	61.44	60.36	61.08	168,895
31 Mar 23	61.28000 -0.18	61.76	60.86	61.76	211,548
30 Mar 23	61.46000 -0.12	62.22	61.32	61.66	191,276
29 Mar 23	61.58000 +1.06	62.20	61.00	61.00	180,521
28 Mar 23	60.52000 +0.96	60.64	59.92	60.20	127,674
27 Mar 23	59.56000 +0.54	60.48	59.50	60.16	196,365
24 Mar 23	59.02000 -2.08	60.60	58.70	60.60	202,364
23 Mar 23	61.10000 -0.62	61.44	60.60	61.22	160,016
22 Mar 23	61.72000 +0.94	62.60	61.56	62.16	250,064
21 Mar 23	60.78000 +2.24	60.78	58.94	59.10	261,935
20 Mar 23	58.54000 +1.10	58.88	55.90	57.10	221,387
17 Mar 23	57.44000 -1.44	59.22	57.20	58.90	509,796
16 Mar 23	58.88000 +0.52	60.02	57.52	59.54	319,312
15 Mar 23	58.36000 -2.98	61.26	58.36	61.26	284,071
14 Mar 23	61.34000 +0.42	62.14	61.00	61.50	261,896
13 Mar 23	60.92000 -2.12	63.06	60.18	62.90	155,278
10 Mar 23	63.04000 -1.14	63.72	62.50	62.50	112,926
09 Mar 23	64.18000 -0.02	64.56	63.34	64.00	123,156
08 Mar 23	64.20000 -0.54	64.96	63.78	64.26	131,907
07 Mar 23	64.74000 -0.94	65.60	64.40	65.28	150,898
06 Mar 23	65.68000 -0.20	66.12	65.16	66.08	181,357
03 Mar 23	65.88000 +1.20	66.64	64.10	64.26	232,514
02 Mar 23	64.68000 -1.22	66.34	64.40	65.42	246,691
01 Mar 23	65.90000 +1.48	66.18	64.88	64.96	184,876
28 Feb 23	64.42000 -1.38	65.70	64.42	65.66	416,002
27 Feb 23	65.80000 -0.98	67.10	65.32	67.08	183,101
24 Feb 23	66.78000 +1.38	68.78	65.18	66.70	329,676
23 Feb 23	65.40000 +1.56	66.76	62.00	62.00	354,320
22 Feb 23	63.84000 +0.62	63.84	62.44	63.00	196,005
21 Feb 23	63.22000 -0.96	64.36	62.78	63.82	248,322
20 Feb 23	64.18000 +0.58	64.72	63.50	63.96	94,376
17 Feb 23	63.60000 -0.26	63.96	62.98	63.34	80,674
16 Feb 23	63.86000 +0.16	64.74	63.22	64.52	109,074
15 Feb 23	63.70000 +0.84	63.88	62.58	62.74	128,499
14 Feb 23	62.86000 -0.36	64.02	62.68	63.46	183,499
13 Feb 23	63.22000 +0.76	63.32	62.44	62.64	132,565
10 Feb 23	62.46000 -0.72	63.18	61.80	62.84	179,977
09 Feb 23	63.18000 +0.44	65.38	63.18	63.28	231,691
08 Feb 23	62.74000 -0.78	64.16	62.60	63.70	144,476
07 Feb 23	63.52000 -0.76	64.74	63.00	63.82	176,143
06 Feb 23	64.28000 -1.00	65.22	63.02	65.00	238,786
03 Feb 23	65.28000 +1.70	65.28	62.88	63.16	290,803
02 Feb 23	63.58000 +2.72	63.58	61.28	61.28	186,268
01 Feb 23	60.86000 +0.70	60.98	60.04	60.40	147,332
31 Jan 23	60.16000 -0.08	60.16	59.44	60.12	182,122
30 Jan 23	60.24000 -0.38	60.56	59.80	60.46	103,182
27 Jan 23	60.62000 +0.20	60.88	59.72	60.46	132,543
26 Jan 23	60.42000 -0.84	61.84	60.38	61.42	152,407
25 Jan 23	61.26000 +1.02	62.36	60.22	60.30	253,290
24 Jan 23	60.24000 -0.04	60.60	59.38	60.46	299,278
23 Jan 23	60.28000 +1.06	60.28	59.40	59.60	143,679
20 Jan 23	59.22000 +2.18	59.48	57.04	57.42	149,675
19 Jan 23	57.04000 -1.80	58.90	57.04	58.42	180,398
18 Jan 23	58.84000 +0.44	59.32	58.02	58.56	184,521
17 Jan 23	58.40000 -1.14	59.74	58.38	59.48	240,225
16 Jan 23	59.54000 -0.50	60.30	58.88	60.30	101,760
13 Jan 23	60.04000 +0.92	60.72	59.20	59.56	183,127
12 Jan 23	59.12000 -0.14	60.00	58.42	59.26	276,441
11 Jan 23	59.26000 +0.56	59.62	58.62	58.88	197,528
10 Jan 23	58.70000 -2.12	60.00	57.94	59.94	312,240
09 Jan 23	60.82000 +3.74	61.06	58.40	58.50	405,331
06 Jan 23	57.08000 +1.08	57.20	55.72	56.34	153,604
05 Jan 23	56.00000 +0.40	56.32	55.36	55.36	195,921
04 Jan 23	55.60000 +2.74	55.60	52.98	53.00	172,254
03 Jan 23	52.86000 +1.58	53.32	51.30	51.30	117,060
02 Jan 23	51.28000 +0.24	51.56	51.10	51.30	39,856
30 Dec 22	51.04000 -0.88	51.82	50.92	51.60	46,702
29 Dec 22	51.92000 +0.44	51.92	50.76	51.50	94,689
28 Dec 22	51.48000 +0.20	51.80	50.82	51.38	82,686
27 Dec 22	51.28000 -0.12	51.84	50.96	51.70	81,917
23 Dec 22	51.40000 +0.76	51.72	50.40	50.82	49,823
22 Dec 22	50.64000 -2.28	53.04	50.64	53.02	131,257
21 Dec 22	52.92000 +0.38	53.32	52.68	52.92	193,853
20 Dec 22	52.54000 +0.14	53.02	51.90	51.90	190,188
19 Dec 22	52.40000 +1.22	52.74	51.36	51.38	113,233
16 Dec 22	51.18000 -1.48	52.68	50.74	52.50	322,404
15 Dec 22	52.66000 -0.68	53.32	52.22	52.82	268,798
14 Dec 22	53.34000 +0.26	53.54	52.60	53.02	268,301
13 Dec 22	53.08000 +1.86	53.16	50.98	51.28	218,523
12 Dec 22	51.22000 -0.48	51.68	50.80	51.36	134,516
09 Dec 22	51.70000 +0.90	51.88	51.00	51.00	207,755
08 Dec 22	50.80000 -1.44	52.60	50.80	52.16	246,395
07 Dec 22	52.24000 -1.82	53.72	52.24	53.40	181,195
06 Dec 22	54.06000 -1.06	54.98	53.62	54.82	118,207
05 Dec 22	55.12000 -0.52	55.54	55.04	55.52	126,237
02 Dec 22	55.64000 +0.50	55.98	54.64	55.22	184,662
01 Dec 22	55.14000 +0.90	55.30	53.60	54.86	289,783
30 Nov 22	54.24000 +0.24	54.78	53.92	54.24	682,014
29 Nov 22	54.00000 +0.34	54.86	53.94	54.10	189,938
28 Nov 22	53.66000 -0.74	54.54	53.50	54.20	166,697
25 Nov 22	54.40000 -0.14	54.76	53.92	54.76	85,888
24 Nov 22	54.54000 +0.00	55.26	54.52	54.68	117,712
23 Nov 22	54.54000 +0.16	54.70	53.62	54.50	172,991
22 Nov 22	54.38000 +0.36	54.44	53.28	54.00	116,777
21 Nov 22	54.02000 -0.16	54.16	53.18	53.90	176,245
18 Nov 22	54.18000 +1.42	54.60	53.26	54.02	273,180
17 Nov 22	52.76000 -0.94	54.30	52.22	54.04	167,738
16 Nov 22	53.70000 -1.30	55.12	53.08	55.02	197,264
15 Nov 22	55.00000 -1.20	56.42	53.22	56.24	312,121
14 Nov 22	56.20000 +0.38	56.28	54.82	55.12	351,324
11 Nov 22	55.82000 +2.12	56.44	53.26	54.04	402,003
10 Nov 22	53.70000 +5.70	54.44	50.36	53.50	673,592
09 Nov 22	48.00000 +0.41	48.26	47.31	47.41	136,238
08 Nov 22	47.59000 +0.38	47.66	46.90	47.46	164,892
07 Nov 22	47.21000 -0.21	47.66	46.80	47.30	137,163
04 Nov 22	47.42000 +2.30	47.77	45.20	45.51	329,545
03 Nov 22	45.12000 -0.69	45.40	44.52	45.36	172,372
02 Nov 22	45.81000 -1.29	47.27	45.72	47.27	231,637
01 Nov 22	47.10000 +1.54	47.62	46.01	46.01	136,208
31 Oct 22	45.56000 -0.71	46.33	45.41	46.33	196,255
28 Oct 22	46.27000 +0.27	46.35	45.29	45.51	162,679
27 Oct 22	46.00000 -0.51	46.86	45.76	46.43	334,575
26 Oct 22	46.51000 +1.44	46.51	45.04	45.20	202,696
25 Oct 22	45.07000 -0.36	45.88	44.08	45.53	145,089
24 Oct 22	45.43000 +0.15	45.91	44.83	45.72	175,457
21 Oct 22	45.28000 -0.46	45.76	44.48	45.22	123,794
20 Oct 22	45.74000 +0.32	46.03	45.10	45.20	138,143
19 Oct 22	45.42000 +0.35	46.43	45.12	45.26	240,654
18 Oct 22	45.07000 +0.57	45.80	44.62	44.97	428,949
17 Oct 22	44.50000 +0.86	44.75	43.00	43.91	406,781
14 Oct 22	43.64000 -0.90	45.98	43.13	45.58	308,484
13 Oct 22	44.54000 +0.64	44.80	43.24	43.57	306,703
12 Oct 22	43.90000 -0.57	44.72	43.90	44.47	259,884
11 Oct 22	44.47000 -0.81	44.94	44.07	44.93	197,604
10 Oct 22	45.28000 +0.12	46.15	44.62	44.62	139,702
07 Oct 22	45.16000 -1.44	46.61	45.10	46.42	78,366
06 Oct 22	46.60000 +0.03	47.26	46.30	47.03	101,581
05 Oct 22	46.57000 -0.63	47.37	46.25	47.05	138,389
04 Oct 22	47.20000 +1.46	47.46	46.30	46.38	229,555
03 Oct 22	45.74000 +1.36	45.74	44.04	44.81	296,902
30 Sep 22	44.38000 +1.50	44.38	43.04	43.04	278,000
29 Sep 22	42.88000 -0.47	43.42	42.31	43.42	314,358
28 Sep 22	43.35000 +0.18	43.71	42.44	42.75	301,233
27 Sep 22	43.17000 -0.23	44.28	43.17	43.82	328,036
26 Sep 22	43.40000 -0.49	44.31	43.30	43.42	173,609
23 Sep 22	43.89000 -0.12	44.52	43.44	44.21	246,573
22 Sep 22	44.01000 -1.42	45.28	43.99	44.19	240,503
21 Sep 22	45.43000 +0.43	45.54	44.21	44.21	132,325
20 Sep 22	45.00000 -0.52	46.00	44.71	45.64	265,477
19 Sep 22	45.52000 -0.08	45.68	44.28	45.42	170,341
16 Sep 22	45.60000 +0.05	46.01	44.44	45.10	771,356
15 Sep 22	45.55000 +0.36	45.91	45.15	45.24	162,177
14 Sep 22	45.19000 -1.93	47.07	44.86	46.72	233,273
13 Sep 22	47.12000 -1.83	49.27	47.12	49.04	176,600
12 Sep 22	48.95000 +0.88	49.39	48.34	48.43	386,636
09 Sep 22	48.07000 +0.67	48.25	47.33	47.44	114,606
08 Sep 22	47.40000 -0.05	48.26	46.74	47.98	173,716
07 Sep 22	47.45000 +0.08	47.66	46.67	46.90	118,356
06 Sep 22	47.37000 +0.33	47.94	46.89	47.16	177,151
05 Sep 22	47.04000 -1.58	47.88	46.84	47.59	259,205
02 Sep 22	48.62000 +0.82	49.00	47.95	48.75	114,906
01 Sep 22	47.80000 -0.55	48.16	47.43	48.00	179,317
31 Aug 22	48.35000 -0.10	48.97	47.68	48.55	444,003
30 Aug 22	48.45000 +0.76	49.17	47.56	47.90	256,402
29 Aug 22	47.69000 -0.68	48.00	46.84	47.17	252,666
26 Aug 22	48.37000 -0.28	49.55	48.02	49.00	289,549
25 Aug 22	48.65000 -1.31	50.36	48.65	50.36	235,002
24 Aug 22	49.96000 +0.24	50.28	49.14	49.47	329,118
23 Aug 22	49.72000 +1.09	49.96	47.73	47.86	227,963
22 Aug 22	48.63000 -4.29	52.66	48.57	52.66	403,932
19 Aug 22	52.92000 -0.36	53.02	52.10	52.38	167,202
18 Aug 22	53.28000 +0.18	53.32	52.08	52.96	244,498
17 Aug 22	53.10000 -1.20	54.70	52.24	54.62	369,555
16 Aug 22	54.30000 +0.46	54.58	53.40	54.02	350,656
15 Aug 22	53.84000 -0.40	55.14	53.56	54.76	314,621
12 Aug 22	54.24000 -6.90	61.46	53.46	61.28	481,028
11 Aug 22	61.14000 -0.62	62.02	61.02	61.90	108,955
10 Aug 22	61.76000 +2.16	62.08	59.02	59.56	117,233
09 Aug 22	59.60000 -1.16	61.08	59.18	61.00	165,210
08 Aug 22	60.76000 +1.16	61.44	59.82	59.82	127,550
05 Aug 22	59.60000 +0.02	60.00	59.16	59.58	196,602
04 Aug 22	59.58000 +1.76	59.66	58.04	58.04	113,590
03 Aug 22	57.82000 -0.48	58.68	57.52	58.48	135,144
02 Aug 22	58.30000 +0.60	58.66	57.00	57.58	166,186
01 Aug 22	57.70000 -0.36	58.16	57.36	57.80	96,067
29 Jul 22	58.06000 +1.26	58.44	56.82	57.02	181,149
28 Jul 22	56.80000 +0.78	57.76	55.80	55.92	227,040
27 Jul 22	56.02000 +1.16	56.20	54.62	54.88	180,127
26 Jul 22	54.86000 -1.48	55.96	53.88	55.96	251,388
25 Jul 22	56.34000 +0.20	56.82	55.40	56.00	229,930
22 Jul 22	56.14000 -1.62	58.18	56.02	57.58	287,758
21 Jul 22	57.76000 -0.36	58.64	57.12	58.28	149,548
20 Jul 22	58.12000 +0.20	58.48	57.26	58.02	149,163
19 Jul 22	57.92000 +1.34	58.26	56.04	56.04	161,016
18 Jul 22	56.58000 +0.78	56.80	55.94	56.24	137,996
15 Jul 22	55.80000 +1.48	55.86	54.48	54.64	131,076
14 Jul 22	54.32000 -1.52	56.18	53.94	55.68	143,141
13 Jul 22	55.84000 -0.72	56.70	55.10	56.44	141,590
12 Jul 22	56.56000 +0.38	56.66	54.74	55.48	130,818
11 Jul 22	56.18000 -0.60	56.88	55.10	55.58	220,446
08 Jul 22	56.78000 +0.00	56.96	55.44	56.64	188,585
07 Jul 22	56.78000 +2.84	56.82	54.10	54.44	249,735
06 Jul 22	53.94000 -0.06	54.88	53.06	54.52	199,431
05 Jul 22	54.00000 -1.20	55.66	52.86	55.46	232,510
04 Jul 22	55.20000 +0.44	55.88	54.82	55.34	111,114
01 Jul 22	54.76000 +0.34	55.58	53.16	53.72	202,683
30 Jun 22	54.42000 -2.46	56.42	53.32	56.32	242,041
29 Jun 22	56.88000 -1.70	58.12	56.20	58.02	180,149
28 Jun 22	58.58000 +0.58	59.56	58.54	59.00	252,529
27 Jun 22	58.00000 +0.78	59.30	57.44	57.44	194,475
24 Jun 22	57.22000 +1.28	57.28	56.10	56.52	209,844
23 Jun 22	55.94000 -0.80	56.92	55.50	56.40	185,660
22 Jun 22	56.74000 -0.96	57.28	55.52	57.08	159,399
21 Jun 22	57.70000 -0.10	58.98	57.36	58.20	190,992
20 Jun 22	57.80000 -0.40	58.36	56.90	58.22	201,085
17 Jun 22	58.20000 +0.46	59.04	57.60	57.94	465,622
16 Jun 22	57.74000 -2.68	60.46	56.74	59.98	256,782
15 Jun 22	60.42000 +2.24	61.12	58.66	58.66	268,447
14 Jun 22	58.18000 -3.14	61.78	57.98	61.56	325,164
13 Jun 22	61.32000 -2.44	63.00	60.90	62.00	221,985
10 Jun 22	63.76000 -0.48	66.00	63.76	64.84	285,946
09 Jun 22	64.24000 -0.08	64.52	63.20	64.00	156,576
08 Jun 22	64.32000 -0.86	65.76	64.10	65.50	112,410
07 Jun 22	65.18000 -0.86	65.84	64.78	65.70	176,038
06 Jun 22	66.04000 -0.14	66.60	65.30	66.60	103,079
03 Jun 22	66.18000 +0.10	66.82	66.12	66.64	114,496
02 Jun 22	66.08000 +2.16	66.46	64.20	64.20	117,182
01 Jun 22	63.92000 +0.34	64.98	63.10	63.24	269,358
31 May 22	63.58000 -1.46	65.30	63.58	65.12	588,591
30 May 22	65.04000 +0.74	65.40	64.62	64.80	156,969
27 May 22	64.30000 +1.30	64.30	62.84	63.50	221,945
26 May 22	63.00000 +0.40	63.28	62.28	62.80	70,917
25 May 22	62.60000 -1.04	62.92	61.32	62.24	141,071
24 May 22	63.64000 -1.92	65.22	63.42	65.04	172,072
23 May 22	65.56000 -0.44	67.02	65.14	66.82	149,443
20 May 22	66.00000 +0.58	67.02	65.46	66.18	278,268
19 May 22	65.42000 -1.68	66.76	64.34	66.52	206,980
18 May 22	67.10000 -0.98	68.26	66.76	68.00	412,106
17 May 22	68.08000 +1.08	68.38	66.94	67.28	504,471
16 May 22	67.00000 -0.94	67.70	65.90	67.42	138,761
13 May 22	67.94000 +2.28	68.64	66.06	66.30	196,533
12 May 22	65.66000 -0.70	66.16	63.18	64.78	270,521
11 May 22	66.36000 +0.26	67.28	64.78	66.74	311,666
10 May 22	66.10000 -0.56	68.14	65.84	67.22	261,699
09 May 22	66.66000 -2.40	68.78	66.32	68.60	216,322
06 May 22	69.06000 +0.22	69.44	67.90	68.58	317,277
05 May 22	68.84000 +0.12	70.62	68.64	70.10	217,169
04 May 22	68.72000 +0.22	68.98	67.36	68.60	121,175
03 May 22	68.50000 +0.54	69.34	67.56	68.38	163,287
02 May 22	67.96000 -0.38	68.72	61.42	68.02	237,463
29 Apr 22	68.34000 +0.02	69.50	68.00	68.98	206,223
28 Apr 22	68.32000 +1.48	68.98	67.26	67.76	143,794
27 Apr 22	66.84000 +0.86	67.40	65.50	66.00	252,895
26 Apr 22	65.98000 -1.68	68.44	65.98	68.44	284,318
25 Apr 22	67.66000 -2.10	69.20	67.08	68.26	251,545
22 Apr 22	69.76000 -1.56	71.16	69.24	70.66	199,419
21 Apr 22	71.32000 +1.04	72.50	70.42	70.64	272,473
20 Apr 22	70.28000 +0.62	70.48	68.82	70.02	183,176
19 Apr 22	69.66000 +0.94	69.80	67.90	69.00	170,480
14 Apr 22	68.72000 +0.40	68.74	67.24	68.32	217,876
13 Apr 22	68.32000 +0.02	68.46	66.44	67.70	218,726
12 Apr 22	68.30000 -0.74	68.70	67.58	68.36	138,938
11 Apr 22	69.04000 -0.14	69.88	68.40	68.90	174,352
08 Apr 22	69.18000 +1.44	69.72	68.14	68.52	192,280
07 Apr 22	67.74000 -1.78	69.68	67.30	69.64	261,643
06 Apr 22	69.52000 -0.66	70.56	67.98	69.86	154,600
05 Apr 22	70.18000 -0.26	70.90	69.40	70.28	211,205
04 Apr 22	70.44000 +1.10	70.64	68.08	69.40	118,591
01 Apr 22	69.34000 -0.30	70.80	69.26	70.08	185,282
31 Mar 22	69.64000 -2.02	72.46	69.64	72.36	224,408
30 Mar 22	71.66000 -1.94	73.60	70.68	73.60	208,757
29 Mar 22	73.60000 +2.46	74.40	71.76	72.82	200,314
28 Mar 22	71.14000 +0.78	71.78	70.30	70.50	130,974
25 Mar 22	70.36000 -0.82	72.64	70.08	71.94	199,963
24 Mar 22	71.18000 -0.26	72.54	71.18	71.38	209,844
23 Mar 22	71.44000 -0.86	73.04	71.30	72.52	119,555
22 Mar 22	72.30000 +0.08	73.08	71.34	71.96	174,228
21 Mar 22	72.22000 +1.64	72.82	71.18	71.72	131,254
18 Mar 22	70.58000 -1.12	71.84	69.78	71.60	317,847
17 Mar 22	71.70000 -1.26	73.72	70.64	73.68	185,923
16 Mar 22	72.96000 +3.10	73.50	70.12	71.00	255,929
15 Mar 22	69.86000 -2.66	71.84	69.00	71.68	134,368
14 Mar 22	72.52000 +4.82	72.94	67.76	68.36	229,968
11 Mar 22	67.70000 -2.46	72.14	66.20	70.26	655,885
10 Mar 22	70.16000 +1.38	71.16	68.88	69.30	335,724
09 Mar 22	68.78000 +4.62	68.78	64.68	66.22	549,040
08 Mar 22	64.16000 -2.04	66.10	62.98	64.40	488,788
07 Mar 22	66.20000 -1.84	67.74	64.28	66.50	504,319
04 Mar 22	68.04000 -5.78	73.44	68.04	73.12	305,164
03 Mar 22	73.82000 -1.18	75.68	73.70	75.06	150,107
02 Mar 22	75.00000 +0.38	75.00	72.34	73.32	388,539
01 Mar 22	74.62000 -4.38	79.02	74.48	78.80	167,773
28 Feb 22	79.00000 -0.92	80.24	78.24	78.36	321,189
25 Feb 22	79.92000 +0.88	80.50	76.60	79.04	203,514
24 Feb 22	79.04000 -7.68	87.80	79.04	83.10	540,860
23 Feb 22	86.72000 -0.50	88.82	86.48	87.38	117,828
22 Feb 22	87.22000 -0.62	87.96	85.78	85.80	122,420
21 Feb 22	87.84000 -3.94	92.86	87.36	91.88	159,285
18 Feb 22	91.78000 +0.48	92.62	91.22	91.68	114,938
17 Feb 22	91.30000 +0.66	92.10	90.50	90.60	150,081
16 Feb 22	90.64000 +0.20	91.50	90.16	90.50	93,013
15 Feb 22	90.44000 +2.34	90.44	87.46	87.80	130,851
14 Feb 22	88.10000 -1.70	88.78	86.46	88.72	104,129
11 Feb 22	89.80000 +1.10	90.60	87.72	88.10	142,131
10 Feb 22	88.70000 +0.54	90.20	88.14	88.34	183,653
09 Feb 22	88.16000 +0.32	89.02	88.10	88.24	87,542
08 Feb 22	87.84000 +1.04	87.84	86.60	86.94	115,304
07 Feb 22	86.80000 -0.60	87.82	86.46	87.80	100,387
04 Feb 22	87.40000 -2.18	90.16	87.04	90.16	126,140
03 Feb 22	89.58000 -1.88	91.96	89.06	91.58	93,047
02 Feb 22	91.46000 +0.86	91.50	90.66	91.24	140,881
01 Feb 22	90.60000 +0.94	91.34	89.82	90.54	105,367
31 Jan 22	89.66000 -0.56	91.94	89.28	90.80	146,385
28 Jan 22	90.22000 -0.10	91.30	89.48	90.68	127,252
27 Jan 22	90.32000 +0.54	91.66	88.64	88.90	148,253
26 Jan 22	89.78000 +1.60	90.74	88.26	89.04	157,038
25 Jan 22	88.18000 +1.02	88.84	86.68	87.70	138,095
24 Jan 22	87.16000 -2.18	89.60	86.24	89.12	166,010
21 Jan 22	89.34000 -0.66	89.98	88.60	89.44	124,459
20 Jan 22	90.00000 -1.32	91.80	89.64	91.28	125,327
19 Jan 22	91.32000 +1.58	91.64	88.68	89.08	174,245
18 Jan 22	89.74000 -0.76	90.42	89.18	90.42	68,671
17 Jan 22	90.50000 +0.00	91.12	89.84	90.90	86,375
14 Jan 22	90.50000 +1.94	90.60	88.18	88.32	131,135
13 Jan 22	88.56000 +0.06	89.24	87.66	88.32	93,453
12 Jan 22	88.50000 -0.42	89.56	87.80	89.00	153,113
11 Jan 22	88.92000 +1.16	89.22	87.60	88.10	91,505
10 Jan 22	87.76000 -0.28	89.04	87.48	88.62	110,700
07 Jan 22	88.04000 +0.26	89.14	87.44	87.82	111,871
06 Jan 22	87.78000 -1.04	88.60	86.94	87.52	124,938
05 Jan 22	88.82000 +0.58	89.66	88.28	88.74	171,624
04 Jan 22	88.24000 +0.26	88.60	86.92	88.22	116,679
03 Jan 22	87.98000 +1.08	88.58	87.02	87.44	62,680
30 Dec 21	86.90000 -0.50	87.36	86.36	87.06	83,572
29 Dec 21	87.40000 -0.90	88.04	87.18	88.02	112,804
28 Dec 21	88.30000 +0.62	88.82	87.40	87.40	61,889
27 Dec 21	87.68000 +0.54	88.16	86.94	86.94	38,329
23 Dec 21	87.14000 +0.10	87.46	86.40	87.04	84,686
22 Dec 21	87.04000 +0.66	87.34	85.98	86.54	93,215
21 Dec 21	86.38000 +0.52	86.62	85.68	86.56	79,351
20 Dec 21	85.86000 -1.48	86.56	84.96	86.14	105,496
17 Dec 21	87.34000 +1.16	87.46	85.28	86.02	283,755
16 Dec 21	86.18000 +0.12	87.84	86.18	86.90	179,520
15 Dec 21	86.06000 +0.08	86.74	85.50	86.02	144,574
14 Dec 21	85.98000 -1.88	88.58	85.74	88.40	160,757
13 Dec 21	87.86000 +0.28	88.80	86.46	87.92	125,241
10 Dec 21	87.58000 -1.70	89.50	87.44	89.12	131,688
09 Dec 21	89.28000 -0.42	90.64	89.26	89.94	81,177
08 Dec 21	89.70000 -0.38	91.12	89.50	90.00	139,914
07 Dec 21	90.08000 +1.72	90.38	88.60	88.76	190,042
06 Dec 21	88.36000 +1.12	89.12	86.86	87.74	99,708
03 Dec 21	87.24000 -0.06	88.70	86.90	87.74	117,166
02 Dec 21	87.30000 -1.66	88.94	86.84	88.44	188,571
01 Dec 21	88.96000 +1.20	89.68	88.22	88.32	167,850
30 Nov 21	87.76000 -2.68	90.64	87.76	90.10	363,190
29 Nov 21	90.44000 -0.36	91.76	89.68	91.56	148,231
26 Nov 21	90.80000 -2.20	92.18	90.48	91.48	199,165
25 Nov 21	93.00000 +1.32	93.58	91.22	91.44	142,356
24 Nov 21	91.68000 -1.02	92.62	90.76	92.56	180,250
23 Nov 21	92.70000 +1.28	93.48	90.14	90.92	140,408
22 Nov 21	91.42000 -0.96	92.42	90.94	92.28	87,691
19 Nov 21	92.38000 -0.14	93.10	91.46	92.50	121,955
18 Nov 21	92.52000 -1.72	94.68	91.42	94.16	184,016
17 Nov 21	94.24000 +1.90	94.48	91.80	92.62	145,227
16 Nov 21	92.34000 -1.16	95.46	92.34	93.60	171,103
15 Nov 21	93.50000 +1.90	93.58	90.66	91.00	115,690
12 Nov 21	91.60000 -3.84	94.18	88.50	88.52	471,310
11 Nov 21	95.44000 -0.78	96.78	95.44	96.34	164,956
10 Nov 21	96.22000 +1.86	96.40	94.58	94.90	215,553
09 Nov 21	94.36000 +0.04	95.10	93.80	94.50	104,097
08 Nov 21	94.32000 +0.82	94.34	92.74	93.50	97,016
05 Nov 21	93.50000 -0.28	94.14	93.18	93.68	98,860
04 Nov 21	93.78000 -0.54	95.02	93.30	94.76	135,307
03 Nov 21	94.32000 -0.20	94.84	93.12	94.32	147,147
02 Nov 21	94.52000 +1.24	95.00	93.10	93.30	136,242
01 Nov 21	93.28000 +2.14	93.94	91.80	91.92	152,156
29 Oct 21	91.14000 -0.04	91.38	90.00	90.76	181,830
28 Oct 21	91.18000 -0.44	91.64	89.68	91.64	205,552
27 Oct 21	91.62000 -0.34	92.18	91.40	92.12	92,837
26 Oct 21	91.96000 +0.16	93.06	91.82	91.86	105,183
25 Oct 21	91.80000 -0.60	92.54	90.56	92.54	102,997
22 Oct 21	92.40000 -0.32	93.92	92.40	92.96	108,299
21 Oct 21	92.72000 -0.78	93.32	92.12	93.32	98,884
20 Oct 21	93.50000 +0.00	93.64	92.36	93.40	106,230
19 Oct 21	93.50000 +0.90	93.52	92.38	92.78	96,210
18 Oct 21	92.60000 +0.60	93.00	91.64	91.98	76,592
15 Oct 21	92.00000 +0.80	92.04	90.50	91.90	92,490
14 Oct 21	91.20000 -0.10	92.32	91.20	91.92	111,503
13 Oct 21	91.30000 -0.42	91.50	90.46	91.22	147,837
12 Oct 21	91.72000 +0.24	91.92	90.04	90.80	238,336
11 Oct 21	91.48000 +0.66	91.60	89.66	90.90	160,305
08 Oct 21	90.82000 +0.02	92.00	90.70	90.96	310,460
07 Oct 21	90.80000 +0.92	91.24	89.78	90.32	263,853
06 Oct 21	89.88000 +0.32	90.42	88.48	89.36	159,258
05 Oct 21	89.56000 -1.40	90.80	88.16	90.80	176,522
04 Oct 21	90.96000 -1.70	92.78	90.96	92.26	171,202
01 Oct 21	92.66000 +0.02	93.86	91.42	91.80	239,456
30 Sep 21	92.64000 -0.74	94.24	92.08	94.00	265,506
29 Sep 21	93.38000 -2.54	96.94	93.14	96.18	235,220
28 Sep 21	95.92000 -2.58	98.12	95.92	98.12	271,535
27 Sep 21	98.50000 +0.54	98.96	98.02	98.48	179,770
24 Sep 21	97.96000 -2.04	100.65	97.82	99.94	165,120
23 Sep 21	100.00000 -0.10	101.25	99.96	101.00	150,306
22 Sep 21	100.10000 +1.78	100.35	97.60	98.32	208,385
21 Sep 21	98.32000 -4.88	103.80	98.32	103.50	288,816
20 Sep 21	103.20000 -0.10	103.25	101.75	102.35	195,544
17 Sep 21	103.30000 +1.00	104.65	102.70	102.70	705,456
16 Sep 21	102.30000 +0.30	103.00	101.05	101.95	237,029
15 Sep 21	102.00000 -1.40	103.25	101.05	103.20	176,493
14 Sep 21	103.40000 -2.55	105.90	102.80	105.90	166,649
13 Sep 21	105.95000 +1.05	106.90	105.00	105.10	182,365
10 Sep 21	104.90000 +1.20	105.55	103.65	103.75	197,413
09 Sep 21	103.70000 +0.45	104.00	102.85	103.45	132,420
08 Sep 21	103.25000 +0.65	103.75	100.80	102.80	149,437
07 Sep 21	102.60000 +1.10	102.75	101.15	101.55	162,204
06 Sep 21	101.50000 -0.75	102.95	100.50	102.45	109,892
03 Sep 21	102.25000 -0.75	103.15	101.60	103.15	93,064
02 Sep 21	103.00000 +0.75	104.05	102.25	102.35	126,263
01 Sep 21	102.25000 +0.60	103.15	101.95	102.05	133,705
31 Aug 21	101.65000 -0.75	102.75	101.00	102.60	184,221
30 Aug 21	102.40000 +0.70	103.10	101.60	101.80	89,118
27 Aug 21	101.70000 +2.70	101.70	98.76	99.16	184,230
26 Aug 21	99.00000 +0.70	99.24	97.12	98.10	83,048
25 Aug 21	98.30000 +0.40	98.48	97.42	98.00	90,360
24 Aug 21	97.90000 -0.54	99.00	97.82	99.00	96,815
23 Aug 21	98.44000 -0.32	99.28	98.16	99.28	73,902
20 Aug 21	98.76000 -1.29	99.68	98.04	99.68	215,527
19 Aug 21	100.05000 +0.23	100.25	99.04	99.32	195,159
18 Aug 21	99.82000 -1.13	101.20	99.00	100.85	107,249
17 Aug 21	100.95000 +0.20	100.95	99.90	100.25	169,036
16 Aug 21	100.75000 +2.01	101.25	98.34	98.34	218,384
13 Aug 21	98.74000 +0.10	98.98	95.10	98.60	218,197
12 Aug 21	98.64000 -0.82	99.32	98.46	99.00	125,096
11 Aug 21	99.46000 +1.52	99.70	97.70	98.78	118,448
10 Aug 21	97.94000 +0.70	98.62	97.26	97.80	91,028
09 Aug 21	97.24000 +0.16	97.78	96.46	97.04	97,090
06 Aug 21	97.08000 +0.20	97.84	96.80	97.02	118,312
05 Aug 21	96.88000 +1.60	97.16	95.14	95.34	223,058
04 Aug 21	95.28000 +0.46	95.48	94.66	95.10	134,443
03 Aug 21	94.82000 -0.68	95.72	94.70	95.62	97,178
02 Aug 21	95.50000 -0.10	96.62	95.26	96.26	89,574
30 Jul 21	95.60000 -0.06	96.82	95.16	95.50	247,940
29 Jul 21	95.66000 -0.40	96.12	94.64	95.82	136,205
28 Jul 21	96.06000 -0.28	96.58	95.68	95.88	188,614
27 Jul 21	96.34000 +1.42	96.34	93.20	95.60	259,799
26 Jul 21	94.92000 -1.26	96.76	94.22	96.28	209,603
23 Jul 21	96.18000 +2.58	96.34	93.40	93.78	218,571
22 Jul 21	93.60000 -1.24	95.26	93.14	95.00	207,690
21 Jul 21	94.84000 +0.36	95.58	94.50	95.00	142,029
20 Jul 21	94.48000 -1.20	95.90	93.68	95.60	148,253
19 Jul 21	95.68000 -0.84	96.44	95.34	96.04	288,316
16 Jul 21	96.52000 +1.26	97.12	95.20	95.46	370,557
15 Jul 21	95.26000 -0.02	95.32	93.56	95.18	299,192
14 Jul 21	95.28000 -1.14	96.78	95.14	96.14	185,225
13 Jul 21	96.42000 +0.26	97.00	96.08	96.24	222,301
12 Jul 21	96.16000 +0.00	97.04	95.22	96.34	233,831
09 Jul 21	96.16000 -0.70	97.84	95.90	97.00	367,141
08 Jul 21	96.86000 +6.56	99.48	95.54	98.22	1,395,752
07 Jul 21	90.30000 -2.00	91.76	89.88	91.04	724,843
06 Jul 21	92.30000 -3.22	95.56	92.00	95.56	569,626
05 Jul 21	95.52000 +0.70	96.50	93.68	94.94	289,552
02 Jul 21	94.82000 +0.86	95.38	93.32	93.96	366,175
01 Jul 21	93.96000 -3.04	96.72	92.56	96.70	1,034,730
30 Jun 21	97.00000 -2.18	101.50	95.80	99.60	886,662
29 Jun 21	99.18000 -13.82	113.60	98.96	113.40	905,951
28 Jun 21	113.00000 +0.45	113.25	112.15	112.55	110,806
25 Jun 21	112.55000 +1.00	113.05	111.30	111.45	226,469
24 Jun 21	111.55000 +0.95	111.60	110.55	110.90	197,021
23 Jun 21	110.60000 +1.60	111.10	109.30	109.60	294,348
22 Jun 21	109.00000 -0.15	109.40	108.20	109.15	132,288
21 Jun 21	109.15000 +2.35	109.25	106.50	108.00	182,173
18 Jun 21	106.80000 +2.05	106.80	104.60	105.00	605,102
17 Jun 21	104.75000 -0.70	106.40	104.25	106.40	142,882
16 Jun 21	105.45000 +1.25	106.05	104.05	104.30	120,850
15 Jun 21	104.20000 +1.55	104.45	102.95	103.05	102,871
14 Jun 21	102.65000 +0.35	103.65	102.35	102.55	149,820
11 Jun 21	102.30000 +0.15	102.60	101.80	102.35	179,559
10 Jun 21	102.15000 +2.21	102.85	100.40	100.65	191,833
09 Jun 21	99.94000 -1.16	101.25	99.68	101.25	141,845
08 Jun 21	101.10000 -0.85	102.55	101.05	102.55	125,026
07 Jun 21	101.95000 -0.75	103.10	101.95	102.60	115,723
04 Jun 21	102.70000 +0.05	102.80	101.85	101.85	95,299
03 Jun 21	102.65000 +1.05	102.65	101.40	101.60	113,825
02 Jun 21	101.60000 -0.60	102.40	101.05	102.05	155,222
01 Jun 21	102.20000 +0.50	103.25	101.95	102.00	202,099
31 May 21	101.70000 -0.30	102.15	101.70	101.80	104,562
28 May 21	102.00000 +0.05	102.70	101.70	102.65	128,222
27 May 21	101.95000 +1.20	101.95	100.05	100.70	333,118
26 May 21	100.75000 +0.10	101.25	100.10	100.85	115,651
25 May 21	100.65000 -2.35	104.10	100.65	103.50	228,637
21 May 21	103.00000 -0.75	104.20	102.55	102.65	124,770
20 May 21	103.75000 +1.00	104.15	102.75	103.45	161,025
19 May 21	102.75000 -0.95	103.20	101.95	102.95	76,148
18 May 21	103.70000 +0.40	105.40	103.55	105.00	140,883
17 May 21	103.30000 -0.40	104.70	103.00	103.90	95,807
14 May 21	103.70000 +0.30	110.80	102.05	108.30	292,289
13 May 21	103.40000 +0.35	103.60	101.60	103.30	119,626
12 May 21	103.05000 -0.50	104.00	103.00	103.40	97,225
11 May 21	103.55000 -0.90	103.75	102.15	103.50	180,883
10 May 21	104.45000 +0.20	104.95	103.95	104.10	122,293
07 May 21	104.25000 +0.35	105.20	103.75	104.90	159,391
06 May 21	103.90000 -1.05	104.90	103.10	104.90	164,676
05 May 21	104.95000 +3.00	105.05	102.15	102.45	171,459
04 May 21	101.95000 -1.00	103.40	101.75	103.05	160,474
03 May 21	102.95000 +0.95	103.25	102.00	102.25	72,642
30 Apr 21	102.00000 +1.15	103.20	101.30	101.30	193,298
29 Apr 21	100.85000 -2.40	104.05	100.85	103.85	243,544
28 Apr 21	103.25000 -0.35	103.95	102.15	103.95	143,322
27 Apr 21	103.60000 -0.15	104.40	102.90	104.10	111,222
26 Apr 21	103.75000 -0.65	104.90	103.45	104.70	156,033
23 Apr 21	104.40000 +0.40	104.40	102.60	103.80	160,641
22 Apr 21	104.00000 +0.95	104.35	102.80	103.90	258,744
21 Apr 21	103.05000 +0.50	103.20	101.65	102.70	101,096
20 Apr 21	102.55000 -0.20	103.60	102.45	103.60	119,274
19 Apr 21	102.75000 -0.40	103.85	102.50	103.50	179,872
16 Apr 21	103.15000 +0.25	103.35	102.10	103.00	189,030
15 Apr 21	102.90000 -0.25	104.10	102.90	103.45	263,656
14 Apr 21	103.15000 -0.50	103.65	102.90	103.65	112,920
13 Apr 21	103.65000 -1.35	105.35	102.85	104.90	157,948
12 Apr 21	105.00000 -1.35	106.20	104.65	106.00	106,797
09 Apr 21	106.35000 +0.55	106.70	105.80	105.90	164,915
08 Apr 21	105.80000 -0.65	108.05	105.65	107.30	130,256
07 Apr 21	106.45000 -0.85	107.70	105.70	107.30	147,703
06 Apr 21	107.30000 -2.40	111.45	107.30	111.45	249,227
01 Apr 21	109.70000 +3.28	110.00	106.65	106.90	318,483
31 Mar 21	106.42000 +0.22	107.84	105.74	105.98	207,870
30 Mar 21	106.20000 +2.18	106.58	104.28	104.38	258,444
29 Mar 21	104.02000 -0.16	105.80	103.98	104.56	130,089
26 Mar 21	104.18000 +2.66	105.72	102.22	102.28	281,314
25 Mar 21	101.52000 +0.38	102.76	101.00	101.00	139,383
24 Mar 21	101.14000 -1.76	103.70	101.14	102.72	301,059
23 Mar 21	102.90000 -2.74	105.48	102.90	105.10	367,058
22 Mar 21	105.64000 +0.98	106.76	104.24	104.64	281,009
19 Mar 21	104.66000 +0.70	104.88	102.80	103.46	325,283
18 Mar 21	103.96000 -0.12	104.62	103.22	104.62	123,195
17 Mar 21	104.08000 -0.38	105.26	103.86	104.38	142,479
16 Mar 21	104.46000 -1.52	106.50	104.46	106.50	184,616
15 Mar 21	105.98000 -0.88	107.38	105.98	107.28	103,909
12 Mar 21	106.86000 +1.20	107.02	104.68	105.38	141,341
11 Mar 21	105.66000 -0.78	106.88	105.30	106.50	200,785
10 Mar 21	106.44000 -0.40	106.64	105.12	106.64	150,679
09 Mar 21	106.84000 +1.18	107.54	104.90	105.86	273,571
08 Mar 21	105.66000 +2.48	106.08	102.74	103.52	209,447
05 Mar 21	103.18000 -2.24	105.20	102.56	104.86	274,596
04 Mar 21	105.42000 -0.30	106.00	102.96	104.68	221,517
03 Mar 21	105.72000 +0.24	106.50	105.30	105.76	172,213
02 Mar 21	105.48000 -0.52	106.44	105.48	105.72	145,879
01 Mar 21	106.00000 +0.46	107.16	105.50	106.52	134,489
26 Feb 21	105.54000 +0.86	106.00	103.54	104.00	234,412
25 Feb 21	104.68000 -0.44	105.76	104.42	105.48	168,116
24 Feb 21	105.12000 -1.78	107.00	104.66	106.94	223,928
23 Feb 21	106.90000 +1.12	107.38	102.92	106.04	203,085
22 Feb 21	105.78000 -1.46	106.82	105.60	106.52	93,639
19 Feb 21	107.24000 +0.40	108.48	106.56	107.42	232,319
18 Feb 21	106.84000 -0.58	108.90	106.84	107.58	200,710
17 Feb 21	107.42000 +0.96	108.18	105.56	106.40	174,224
16 Feb 21	106.46000 +0.20	107.90	106.24	106.30	126,282
15 Feb 21	106.26000 -1.12	108.12	106.08	107.88	163,128
12 Feb 21	107.38000 -0.34	107.96	106.96	107.56	126,772
11 Feb 21	107.72000 +0.60	108.68	107.14	107.22	152,030
10 Feb 21	107.12000 -1.98	109.38	106.80	109.30	167,568
09 Feb 21	109.10000 -0.48	110.00	108.64	109.78	94,807
08 Feb 21	109.58000 +0.10	110.40	109.20	110.00	75,441
05 Feb 21	109.48000 -0.52	111.02	109.14	110.48	139,833
04 Feb 21	110.00000 +0.76	110.74	108.72	109.32	188,375
03 Feb 21	109.24000 -0.80	110.92	108.84	110.58	166,721
02 Feb 21	110.04000 +0.26	110.54	108.74	110.16	180,026
01 Feb 21	109.78000 +0.60	110.60	109.06	110.06	189,294
29 Jan 21	109.18000 -1.94	110.86	108.94	109.32	227,003
28 Jan 21	111.12000 +0.58	111.52	108.72	110.00	136,719
27 Jan 21	110.54000 -4.62	114.78	109.30	114.78	204,651
26 Jan 21	115.16000 -0.32	116.46	114.70	115.60	154,227
25 Jan 21	115.48000 -0.82	117.08	114.70	116.88	126,165
22 Jan 21	116.30000 +0.44	116.90	115.40	115.62	129,047
21 Jan 21	115.86000 +2.18	116.82	114.02	114.02	184,020
20 Jan 21	113.68000 +0.56	114.72	113.10	113.44	155,399
19 Jan 21	113.12000 -1.08	114.66	113.04	114.52	293,788
18 Jan 21	114.20000 -0.24	115.48	114.16	114.16	102,451
15 Jan 21	114.44000 -1.54	115.74	113.44	115.62	173,293
14 Jan 21	115.98000 +0.32	116.90	115.32	116.02	130,636
13 Jan 21	115.66000 +0.30	117.24	114.86	115.32	179,807
12 Jan 21	115.36000 +0.72	115.86	114.38	115.04	160,395
11 Jan 21	114.64000 -1.70	116.16	113.48	116.06	172,522
08 Jan 21	116.34000 +1.84	117.24	115.00	115.00	229,251
07 Jan 21	114.50000 +1.76	116.84	114.50	115.36	230,996
06 Jan 21	112.74000 +1.82	112.74	110.24	111.82	124,111
05 Jan 21	110.92000 -0.98	111.68	109.88	111.40	212,090
04 Jan 21	111.90000 +0.22	113.30	111.52	112.44	160,923
30 Dec 20	111.68000 +0.70	111.68	110.24	110.24	50,871
29 Dec 20	110.98000 +1.02	111.40	109.84	110.00	108,137
28 Dec 20	109.96000 +1.34	110.76	109.02	109.68	107,795
23 Dec 20	108.62000 -1.24	110.06	108.50	109.86	94,966
22 Dec 20	109.86000 +0.84	110.20	107.82	109.50	146,982
21 Dec 20	109.02000 +1.30	109.02	106.78	106.78	212,255
18 Dec 20	107.72000 +1.10	108.78	105.98	105.98	367,058
17 Dec 20	106.62000 +0.70	107.32	105.92	106.48	146,602
16 Dec 20	105.92000 -1.14	107.10	105.26	107.00	158,733
15 Dec 20	107.06000 +1.00	107.50	106.12	106.16	199,048
14 Dec 20	106.06000 +1.78	107.02	104.32	104.66	177,563
11 Dec 20	104.28000 -1.48	105.78	103.86	105.54	212,625
10 Dec 20	105.76000 -0.54	107.32	105.42	107.10	200,855
09 Dec 20	106.30000 +0.78	106.98	105.24	106.78	144,130
08 Dec 20	105.52000 +2.10	105.84	103.76	103.92	128,953
07 Dec 20	103.42000 -1.58	105.68	103.42	105.68	164,824
04 Dec 20	105.00000 +1.16	105.20	103.92	103.92	177,724
03 Dec 20	103.84000 -1.86	106.24	103.56	106.00	168,352
02 Dec 20	105.70000 -0.94	106.74	105.36	106.54	164,910
01 Dec 20	106.64000 -0.64	107.84	106.34	107.46	169,973
30 Nov 20	107.28000 -0.40	108.90	106.80	107.74	302,075
27 Nov 20	107.68000 +0.74	107.68	106.36	106.74	169,405
26 Nov 20	106.94000 -1.88	109.10	106.86	109.00	116,522
25 Nov 20	108.82000 +0.90	111.32	108.70	110.00	234,309
24 Nov 20	107.92000 -0.38	109.72	107.76	109.00	292,442
23 Nov 20	108.30000 -0.26	109.62	107.74	109.62	188,899
20 Nov 20	108.56000 +1.80	108.56	105.96	107.02	272,945
19 Nov 20	106.76000 +3.48	108.64	99.55	102.50	306,075
18 Nov 20	103.28000 +0.52	103.28	101.00	102.44	269,239
17 Nov 20	102.76000 +0.32	103.28	102.08	102.30	185,828
16 Nov 20	102.44000 -1.90	105.00	102.22	104.86	223,555
13 Nov 20	104.34000 +0.44	105.32	103.48	103.90	165,735
12 Nov 20	103.90000 -1.08	105.60	103.90	104.10	185,934
11 Nov 20	104.98000 +2.12	105.08	102.62	102.88	154,664
10 Nov 20	102.86000 -1.48	104.62	101.44	104.00	291,320
09 Nov 20	104.34000 +0.24	107.00	103.42	105.12	219,541
06 Nov 20	104.10000 +0.22	104.80	101.80	104.12	120,446
05 Nov 20	103.88000 +0.24	105.50	103.74	104.28	247,801
04 Nov 20	103.64000 +1.34	104.30	101.08	101.32	151,546
03 Nov 20	102.30000 +2.08	102.48	101.06	101.06	158,202
02 Nov 20	100.22000 +0.79	100.86	98.85	100.24	167,639
30 Oct 20	99.43000 +0.05	100.06	98.28	98.80	214,134
29 Oct 20	99.38000 +0.17	100.88	98.93	99.48	196,664
28 Oct 20	99.21000 -1.45	100.66	98.69	99.67	203,868
27 Oct 20	100.66000 -0.14	102.16	99.69	101.20	203,494
26 Oct 20	100.80000 -1.80	103.12	100.50	101.82	137,973
23 Oct 20	102.60000 +0.12	103.04	101.68	102.24	101,115
22 Oct 20	102.48000 -0.30	102.48	101.32	102.28	144,749
21 Oct 20	102.78000 -1.66	105.00	102.32	104.20	137,773
20 Oct 20	104.44000 +0.18	105.44	104.00	104.06	174,246
19 Oct 20	104.26000 -1.74	106.62	103.94	106.06	217,972
16 Oct 20	106.00000 +1.00	106.66	104.92	105.94	208,197
15 Oct 20	105.00000 -0.78	105.78	103.86	105.04	232,169
14 Oct 20	105.78000 +1.58	106.84	104.18	104.40	208,388
13 Oct 20	104.20000 -0.12	104.78	103.34	104.34	139,829
12 Oct 20	104.32000 +0.50	104.60	102.86	103.80	178,663
09 Oct 20	103.82000 -0.54	104.82	103.30	104.28	184,248
08 Oct 20	104.36000 +1.34	104.92	102.70	103.26	227,183
07 Oct 20	103.02000 +1.14	106.78	101.88	106.78	217,296
06 Oct 20	101.88000 -2.86	105.30	101.44	105.18	228,821
05 Oct 20	104.74000 +2.26	105.00	103.06	104.10	212,481
02 Oct 20	102.48000 +0.70	102.62	100.94	101.14	245,578
01 Oct 20	101.78000 +1.14	102.74	100.72	102.74	243,517
30 Sep 20	100.64000 +0.44	101.56	99.35	100.52	246,302
29 Sep 20	100.20000 -0.52	100.80	99.65	100.80	176,625
28 Sep 20	100.72000 +2.11	100.72	98.94	99.29	204,203
25 Sep 20	98.61000 -0.28	98.76	96.81	98.74	209,908
24 Sep 20	98.89000 -0.92	99.50	97.82	99.20	197,625
23 Sep 20	99.81000 +0.81	100.12	98.94	99.46	233,581
22 Sep 20	99.00000 -0.81	100.96	98.26	100.14	246,741
21 Sep 20	99.81000 -2.39	102.36	99.09	102.30	312,026
18 Sep 20	102.20000 +0.60	102.20	100.92	101.70	801,184
17 Sep 20	101.60000 -0.74	102.88	100.74	101.50	316,961
16 Sep 20	102.34000 -0.30	103.02	101.24	102.74	372,105
15 Sep 20	102.64000 +1.12	103.42	101.32	102.34	2,704,719
14 Sep 20	101.52000 +0.20	102.86	101.00	101.80	590,074
11 Sep 20	101.32000 -7.60	101.36	99.58	100.50	1,170,756
10 Sep 20	108.92000 +0.90	108.92	107.14	107.42	131,918
09 Sep 20	108.02000 -0.28	109.14	107.54	107.80	148,435
08 Sep 20	108.30000 -0.32	108.84	106.82	108.56	104,151
07 Sep 20	108.62000 -0.04	109.64	107.98	109.02	134,803
04 Sep 20	108.66000 +2.06	109.90	106.40	106.50	175,958
03 Sep 20	106.60000 -2.34	110.24	105.88	108.94	128,607
02 Sep 20	108.94000 +3.06	109.92	106.74	106.76	188,064
01 Sep 20	105.88000 -0.60	107.04	104.94	107.00	120,232
31 Aug 20	106.48000 +0.42	108.54	106.20	106.42	115,965
28 Aug 20	106.06000 -0.20	107.36	105.42	107.00	113,764
27 Aug 20	106.26000 +0.64	107.60	105.88	106.20	169,301
26 Aug 20	105.62000 +1.62	106.02	102.86	103.76	100,416
25 Aug 20	104.00000 +0.80	104.42	103.54	103.54	101,165
24 Aug 20	103.20000 +0.66	104.06	102.68	102.80	103,779
21 Aug 20	102.54000 +1.92	102.54	100.56	100.86	198,556
20 Aug 20	100.62000 -0.26	101.40	100.04	101.14	145,405
19 Aug 20	100.88000 -0.70	102.22	100.40	101.68	162,369
18 Aug 20	101.58000 +0.88	102.14	100.20	100.36	134,457
17 Aug 20	100.70000 +0.64	101.40	99.86	99.86	98,231
14 Aug 20	100.06000 -0.42	100.68	98.58	100.58	125,294
13 Aug 20	100.48000 -4.08	102.26	99.33	102.00	180,599
12 Aug 20	104.56000 +1.90	105.16	101.86	102.56	154,957
11 Aug 20	102.66000 +1.52	104.12	101.48	101.48	156,626
10 Aug 20	101.14000 +0.40	101.50	100.06	100.46	92,228
07 Aug 20	100.74000 +0.74	101.60	99.97	100.20	133,282
06 Aug 20	100.00000 -1.38	101.76	99.93	101.38	163,340
05 Aug 20	101.38000 +1.38	101.58	99.89	99.89	120,131
04 Aug 20	100.00000 -1.12	101.68	99.87	101.46	144,110
03 Aug 20	101.12000 +1.73	101.76	99.48	99.68	136,023
31 Jul 20	99.39000 -2.51	102.40	99.20	102.24	186,740
30 Jul 20	101.90000 -1.30	103.64	100.46	103.48	186,654
29 Jul 20	103.20000 -0.70	104.36	102.54	103.30	274,100
28 Jul 20	103.90000 -0.86	105.14	103.02	103.34	270,889
27 Jul 20	104.76000 -1.32	106.60	104.60	105.72	223,632
24 Jul 20	106.08000 -2.26	107.82	105.54	107.42	141,888
23 Jul 20	108.34000 +1.58	108.46	106.46	107.80	198,718
22 Jul 20	106.76000 +0.76	106.94	104.74	105.70	227,169
21 Jul 20	106.00000 +2.22	106.24	104.80	104.80	236,046
20 Jul 20	103.78000 +1.00	104.12	102.20	103.08	184,111
17 Jul 20	102.78000 +2.02	103.40	99.38	101.32	220,591
16 Jul 20	100.76000 +3.32	103.80	96.75	97.15	506,414
15 Jul 20	97.44000 +2.67	97.58	94.44	95.00	228,402
14 Jul 20	94.77000 +0.55	94.77	92.74	93.50	237,303
13 Jul 20	94.22000 +0.72	94.68	92.97	93.77	104,931
10 Jul 20	93.50000 +1.76	93.50	91.15	91.89	215,325
09 Jul 20	91.74000 -0.44	92.50	91.08	92.00	170,933
08 Jul 20	92.18000 +1.01	93.12	91.21	91.95	284,872
07 Jul 20	91.17000 +1.32	91.91	88.66	89.19	224,700
06 Jul 20	89.85000 +0.56	90.40	89.12	89.85	126,448
03 Jul 20	89.29000 -0.12	90.27	88.88	89.26	67,760
02 Jul 20	89.41000 +0.69	90.11	88.70	88.98	130,329
01 Jul 20	88.72000 -1.51	89.94	87.92	89.35	184,809
30 Jun 20	90.23000 -0.06	91.24	89.22	90.61	147,271
29 Jun 20	90.29000 +0.28	91.28	89.58	90.27	165,149
26 Jun 20	90.01000 +0.76	91.40	89.82	89.92	197,642
25 Jun 20	89.25000 -0.96	90.64	88.35	90.30	323,420
24 Jun 20	90.21000 -0.58	92.73	90.13	91.37	301,348
23 Jun 20	90.79000 -1.70	93.59	90.79	93.00	707,245
22 Jun 20	92.49000 +0.53	93.62	90.47	91.53	283,928
19 Jun 20	91.96000 -3.35	93.83	91.18	91.70	783,452
18 Jun 20	95.31000 -0.65	97.97	95.31	95.96	131,104
17 Jun 20	95.96000 +0.21	96.48	95.37	95.37	162,615
16 Jun 20	95.75000 +3.00	96.57	93.66	93.66	156,628
15 Jun 20	92.75000 -1.25	93.09	91.12	91.50	96,133
12 Jun 20	94.00000 -0.96	95.48	93.65	94.59	212,732
11 Jun 20	94.96000 -2.04	96.26	94.43	95.72	200,246
10 Jun 20	97.00000 -0.56	98.10	96.90	97.18	183,405
09 Jun 20	97.56000 -1.51	99.59	97.12	99.31	342,926
08 Jun 20	99.07000 -1.43	100.58	98.57	100.10	286,373
05 Jun 20	100.50000 +0.50	101.80	100.22	100.36	217,430
04 Jun 20	100.00000 -0.88	101.68	98.66	99.30	424,857
03 Jun 20	100.88000 +4.58	101.56	96.11	96.50	242,310
02 Jun 20	96.30000 +1.12	96.92	95.03	96.12	295,880
29 May 20	95.18000 -0.59	96.55	94.46	95.39	783,337
28 May 20	95.77000 +1.10	96.88	92.70	95.50	315,735
27 May 20	94.67000 -0.31	95.87	93.26	95.49	315,887
26 May 20	94.98000 +2.25	94.98	92.08	92.58	249,289
25 May 20	92.73000 +1.46	92.99	91.05	91.63	110,392
22 May 20	91.27000 +2.21	91.35	87.37	88.43	327,839
21 May 20	89.06000 +1.15	89.74	86.34	87.47	216,948
20 May 20	87.91000 -0.15	88.44	86.73	88.10	221,072
19 May 20	88.06000 +1.37	88.12	86.01	87.15	199,894
18 May 20	86.69000 +2.59	86.69	83.36	85.04	170,436
15 May 20	84.10000 +4.75	84.39	79.62	79.86	228,531
14 May 20	79.35000 -3.10	82.50	78.53	81.92	124,163
13 May 20	82.45000 +1.49	82.74	79.73	80.75	181,923
12 May 20	80.96000 +0.08	82.01	80.53	81.01	149,397
11 May 20	80.88000 -0.47	81.36	79.88	80.95	140,468
08 May 20	81.35000 +0.21	82.28	80.75	81.62	142,754
07 May 20	81.14000 +1.34	81.14	79.37	79.65	177,080
06 May 20	79.80000 -1.89	81.28	79.59	81.22	166,031
05 May 20	81.69000 +1.34	81.80	80.28	80.86	195,696
04 May 20	80.35000 -4.51	83.56	79.39	83.50	201,718
30 Apr 20	84.86000 -1.19	86.60	84.57	86.60	217,689
29 Apr 20	86.05000 +0.58	86.97	84.55	86.02	221,137
28 Apr 20	85.47000 +1.94	85.47	82.56	83.58	186,571
27 Apr 20	83.53000 +3.86	83.53	79.64	80.51	188,287
24 Apr 20	79.67000 -0.60	80.46	77.61	79.76	311,401
23 Apr 20	80.27000 -3.22	84.00	79.97	84.00	167,985
22 Apr 20	83.49000 +2.59	83.56	80.24	81.42	189,752
21 Apr 20	80.90000 -1.12	83.00	80.67	81.99	78,065
20 Apr 20	82.02000 -0.09	83.32	81.04	82.60	120,387
17 Apr 20	82.11000 +2.20	82.44	81.07	82.00	224,117
16 Apr 20	79.91000 -0.87	81.85	78.82	81.30	126,182
15 Apr 20	80.78000 -2.06	83.68	80.58	83.36	139,983
14 Apr 20	82.84000 +2.05	85.25	80.71	81.70	172,218
09 Apr 20	80.79000 +1.97	81.10	79.41	80.14	177,074
08 Apr 20	78.82000 -1.04	80.31	77.16	79.00	126,187
07 Apr 20	79.86000 +0.17	81.23	78.22	80.86	205,134
06 Apr 20	79.69000 +1.69	80.66	77.77	79.69	179,913
03 Apr 20	78.00000 -0.02	79.71	76.63	77.52	142,208
02 Apr 20	78.02000 -2.82	82.68	76.57	81.36	232,743
01 Apr 20	80.84000 +0.00	83.71	76.63	79.30	235,511
31 Mar 20	80.84000 +4.54	81.27	77.05	77.05	279,731
30 Mar 20	76.30000 +0.13	76.90	75.60	76.36	189,755
27 Mar 20	76.17000 -1.94	78.42	75.90	77.14	246,111
26 Mar 20	78.11000 -1.84	81.25	76.29	78.37	242,659
25 Mar 20	79.95000 -1.00	82.86	78.30	81.75	259,178
24 Mar 20	80.95000 +6.32	80.95	76.33	76.87	258,009
23 Mar 20	74.63000 -4.50	78.03	74.30	76.66	335,480
20 Mar 20	79.13000 -0.85	83.50	77.27	82.52	391,786
19 Mar 20	79.98000 -2.47	85.48	77.98	85.48	335,566
18 Mar 20	82.45000 -1.04	83.26	77.81	81.33	258,568
17 Mar 20	83.49000 +3.55	83.92	77.81	82.37	323,138
16 Mar 20	79.94000 +3.74	80.24	70.79	72.00	358,616
13 Mar 20	76.20000 -2.66	81.77	74.83	80.03	346,165
12 Mar 20	78.86000 -2.96	80.59	78.15	78.45	326,859
11 Mar 20	81.82000 +4.50	85.12	80.98	84.00	375,639
10 Mar 20	77.32000 -2.60	81.97	76.46	80.66	287,606
09 Mar 20	79.92000 -3.58	81.11	78.03	78.70	286,734
06 Mar 20	83.50000 -3.05	84.83	82.30	84.20	212,731
05 Mar 20	86.55000 -3.15	90.44	86.55	89.81	167,546
04 Mar 20	89.70000 -1.23	91.82	89.40	91.60	199,323
03 Mar 20	90.93000 +0.78	92.85	90.44	90.82	223,293
02 Mar 20	90.15000 -1.84	93.76	89.56	93.44	233,119
28 Feb 20	91.99000 -3.50	95.95	90.66	95.95	346,504
27 Feb 20	95.49000 -0.37	95.83	93.93	95.08	163,715
26 Feb 20	95.86000 +1.38	96.00	91.16	93.78	151,313
25 Feb 20	94.48000 -0.89	96.02	93.88	95.32	144,721
24 Feb 20	95.37000 -3.36	96.62	93.82	96.20	180,410
21 Feb 20	98.73000 +0.34	99.83	97.67	98.64	195,987
20 Feb 20	98.39000 -0.77	99.59	98.20	99.44	103,936
19 Feb 20	99.16000 +1.37	99.33	98.06	98.06	88,069
18 Feb 20	97.79000 -2.16	99.44	97.52	99.33	103,616
17 Feb 20	99.95000 +1.11	100.52	98.69	98.69	134,195
14 Feb 20	98.84000 +0.28	99.58	98.37	98.88	87,004
13 Feb 20	98.56000 -2.00	101.00	98.34	100.18	133,070
12 Feb 20	100.56000 +0.75	101.18	100.10	100.20	151,542
11 Feb 20	99.81000 +1.31	99.91	98.34	98.50	86,626
10 Feb 20	98.50000 +0.90	98.50	96.50	97.52	104,544
07 Feb 20	97.60000 -1.89	99.93	97.00	99.63	139,671
06 Feb 20	99.49000 +0.34	100.60	99.33	99.90	112,714
05 Feb 20	99.15000 +1.33	99.75	97.63	97.68	140,296
04 Feb 20	97.82000 +0.76	98.41	96.27	96.99	130,605
03 Feb 20	97.06000 -1.45	98.83	96.20	98.16	117,252
31 Jan 20	98.51000 -0.79	100.58	98.45	99.67	129,617
30 Jan 20	99.30000 +0.52	100.18	97.82	98.45	142,058
29 Jan 20	98.78000 +0.79	99.83	97.85	98.35	93,926
28 Jan 20	97.99000 +0.66	98.22	97.12	97.62	93,789
27 Jan 20	97.33000 -2.47	99.30	96.84	99.30	152,023
24 Jan 20	99.80000 +0.41	100.44	99.08	99.70	171,069
23 Jan 20	99.39000 +2.46	99.39	96.50	97.29	244,742
22 Jan 20	96.93000 +0.79	97.27	96.08	96.08	121,295
21 Jan 20	96.14000 +0.74	97.17	94.46	95.40	94,023
20 Jan 20	95.40000 +0.81	95.71	94.56	94.58	45,135
17 Jan 20	94.59000 +0.89	95.06	93.36	93.36	70,213
16 Jan 20	93.70000 +0.10	94.09	93.09	93.56	85,172
15 Jan 20	93.60000 -2.40	95.99	93.02	95.90	149,877
14 Jan 20	96.00000 +3.30	96.00	93.01	93.20	225,039
13 Jan 20	92.70000 +0.60	92.84	91.97	92.45	57,920
10 Jan 20	92.10000 +0.05	92.64	91.66	92.57	70,230
09 Jan 20	92.05000 -0.28	93.25	91.45	92.74	158,940
08 Jan 20	92.33000 +0.15	92.66	91.82	92.00	115,494
07 Jan 20	92.18000 +0.98	92.37	90.91	91.30	137,190
06 Jan 20	91.20000 -0.30	91.60	90.94	90.94	102,616
03 Jan 20	91.50000 -0.42	92.10	91.34	91.90	109,692
02 Jan 20	91.92000 +1.17	91.94	90.19	90.30	84,209
30 Dec 19	90.75000 -0.75	91.73	90.61	91.71	47,800
27 Dec 19	91.50000 +0.23	92.47	91.12	91.83	72,829
23 Dec 19	91.27000 -0.07	91.94	91.06	91.40	59,124
20 Dec 19	91.34000 +0.34	91.94	90.79	91.18	218,980
19 Dec 19	91.00000 +1.90	91.74	89.37	89.45	282,203
18 Dec 19	89.10000 +0.47	89.52	88.35	88.35	155,158
17 Dec 19	88.63000 +1.54	88.92	86.73	86.83	216,944
16 Dec 19	87.09000 +2.09	87.47	85.00	85.00	129,391
13 Dec 19	85.00000 -0.45	86.92	84.88	86.51	167,792
12 Dec 19	85.45000 +1.25	85.91	84.43	84.43	209,224
11 Dec 19	84.20000 +0.40	84.79	83.61	83.61	141,300
10 Dec 19	83.80000 -1.68	85.27	83.62	85.20	159,780
09 Dec 19	85.48000 -0.60	86.43	85.48	86.32	81,218
06 Dec 19	86.08000 +0.07	86.64	85.28	86.58	135,339
05 Dec 19	86.01000 -2.18	88.46	86.01	88.46	113,110
04 Dec 19	88.19000 +1.50	88.50	86.37	86.37	93,700
03 Dec 19	86.69000 -0.19	88.13	86.26	87.55	112,400
02 Dec 19	86.88000 -1.40	89.01	86.88	88.50	154,265
29 Nov 19	88.28000 +1.99	88.83	86.03	86.37	165,623
28 Nov 19	86.29000 +0.45	86.40	84.73	85.64	107,520
27 Nov 19	85.84000 -3.26	88.30	85.41	88.30	260,344
26 Nov 19	89.10000 +1.34	89.10	87.46	88.00	255,433
25 Nov 19	87.76000 +1.29	87.89	86.59	86.60	132,922
22 Nov 19	86.47000 +0.94	86.58	84.52	84.71	155,762
21 Nov 19	85.53000 +0.51	85.78	84.07	84.39	162,697
20 Nov 19	85.02000 -0.96	86.00	83.61	86.00	224,218
19 Nov 19	85.98000 +0.55	86.35	85.28	85.28	113,752
18 Nov 19	85.43000 -1.57	87.05	85.17	86.50	147,374
15 Nov 19	87.00000 -0.12	87.93	85.25	87.00	204,778
14 Nov 19	87.12000 -3.01	90.45	87.08	90.45	177,726
13 Nov 19	90.13000 -0.07	91.25	89.60	90.00	131,850
12 Nov 19	90.20000 -0.12	91.08	90.00	90.01	118,927
11 Nov 19	90.32000 +0.14	91.84	89.53	90.06	70,229
08 Nov 19	90.18000 -0.19	90.25	88.85	89.52	210,649
07 Nov 19	90.37000 -2.58	91.37	88.24	88.51	175,621
06 Nov 19	92.95000 -0.47	93.63	92.36	93.63	81,268
05 Nov 19	93.42000 -0.14	93.98	92.57	93.36	84,981
04 Nov 19	93.56000 +2.36	93.56	91.52	91.82	104,502
01 Nov 19	91.20000 +0.71	91.68	90.34	90.49	74,828
31 Oct 19	90.49000 +0.35	90.68	89.28	90.13	92,806
30 Oct 19	90.14000 -0.55	91.24	89.62	91.24	79,298
29 Oct 19	90.69000 -2.07	92.22	89.85	91.80	150,454
28 Oct 19	92.76000 -1.53	94.64	92.76	93.84	89,238
25 Oct 19	94.29000 +0.29	94.36	93.29	93.41	116,322
24 Oct 19	94.00000 +1.82	94.30	92.59	92.92	184,778
23 Oct 19	92.18000 +2.89	92.90	88.99	89.31	203,394
22 Oct 19	89.29000 +1.07	89.53	88.42	88.95	95,406
21 Oct 19	88.22000 +1.67	88.22	86.38	86.38	54,841
18 Oct 19	86.55000 -1.55	87.59	86.38	87.35	113,673
17 Oct 19	88.10000 -0.26	89.49	87.67	88.20	110,646
16 Oct 19	88.36000 +0.80	88.50	86.95	87.30	101,951
15 Oct 19	87.56000 +0.09	88.37	86.41	88.00	95,758
14 Oct 19	87.47000 +0.27	87.75	86.79	87.07	88,379
11 Oct 19	87.20000 +2.19	87.27	85.11	85.21	67,604
10 Oct 19	85.01000 +0.75	85.68	83.85	84.40	137,960
09 Oct 19	84.26000 -0.80	85.18	84.23	84.80	82,892
08 Oct 19	85.06000 -1.59	87.40	84.98	87.40	96,207
07 Oct 19	86.65000 +0.65	87.37	85.70	86.00	127,455
04 Oct 19	86.00000 +1.08	86.24	84.17	84.17	207,128
02 Oct 19	84.92000 -0.84	86.14	84.85	85.90	155,679
01 Oct 19	85.76000 -0.48	87.50	85.40	86.20	71,436
30 Sep 19	86.24000 -0.26	86.89	85.98	86.07	97,328
27 Sep 19	86.50000 +1.21	86.50	85.04	85.64	68,048
26 Sep 19	85.29000 +1.72	85.29	83.40	83.89	81,373
25 Sep 19	83.57000 -2.13	85.18	82.98	85.01	118,103
24 Sep 19	85.70000 -2.74	87.05	85.69	87.05	133,521
23 Sep 19	88.44000 -1.63	89.86	88.15	89.80	49,445
20 Sep 19	90.07000 +0.81	90.26	88.44	89.72	200,651
19 Sep 19	89.26000 -0.52	90.31	88.80	89.54	106,846
18 Sep 19	89.78000 -0.38	90.74	89.78	90.35	86,929
17 Sep 19	90.16000 +0.11	90.45	89.56	90.29	122,494
16 Sep 19	90.05000 +0.36	90.19	88.62	88.80	95,314
13 Sep 19	89.69000 -1.81	91.05	88.77	91.05	170,936
12 Sep 19	91.50000 -0.35	93.37	89.83	92.05	228,561
11 Sep 19	91.85000 +2.05	91.85	89.91	90.80	287,432
10 Sep 19	89.80000 +3.33	89.80	85.86	86.02	203,311
09 Sep 19	86.47000 +0.63	86.51	85.73	86.17	79,547
06 Sep 19	85.84000 +1.12	85.84	84.95	85.03	181,576
05 Sep 19	84.72000 -0.57	85.77	84.58	85.73	124,347
04 Sep 19	85.29000 +1.10	85.72	84.76	85.24	129,012
03 Sep 19	84.19000 -0.82	84.93	83.51	83.51	125,473
02 Sep 19	85.01000 +0.02	85.23	84.57	84.61	41,899
30 Aug 19	84.99000 +0.48	85.25	84.23	85.06	104,064
29 Aug 19	84.51000 +1.01	84.97	83.55	83.55	84,505
28 Aug 19	83.50000 -1.00	84.53	83.18	84.28	118,271
27 Aug 19	84.50000 +0.46	85.09	83.60	84.10	120,290
26 Aug 19	84.04000 +0.79	84.14	82.57	82.70	73,590
23 Aug 19	83.25000 -0.86	84.58	83.20	84.00	97,582
22 Aug 19	84.11000 -1.11	84.98	83.71	84.77	139,939
21 Aug 19	85.22000 +0.76	85.63	84.01	84.27	72,739
20 Aug 19	84.46000 -0.83	85.26	84.13	84.68	129,626
19 Aug 19	85.29000 -0.18	86.36	84.79	85.95	92,217
16 Aug 19	85.47000 +0.62	85.68	84.33	85.34	83,843
15 Aug 19	84.85000 +0.19	85.63	84.24	84.25	155,852
14 Aug 19	84.66000 +0.11	87.05	84.06	84.55	159,279
13 Aug 19	84.55000 -2.18	86.90	82.66	86.90	209,382
12 Aug 19	86.73000 -1.47	89.36	86.65	88.11	105,421
09 Aug 19	88.20000 -1.10	89.43	87.62	89.33	99,800
08 Aug 19	89.30000 +1.47	89.34	88.02	89.34	98,114
07 Aug 19	87.83000 -0.17	89.40	87.48	88.85	79,800
06 Aug 19	88.00000 -0.85	89.50	87.87	88.62	79,817
05 Aug 19	88.85000 -2.48	91.35	87.95	91.35	131,478
02 Aug 19	91.33000 -1.38	93.30	90.99	92.29	135,666
01 Aug 19	92.71000 +1.01	92.71	91.33	91.84	164,659
31 Jul 19	91.70000 -0.43	92.35	91.00	91.03	99,655
30 Jul 19	92.13000 -1.16	93.12	92.00	92.75	100,027
29 Jul 19	93.29000 -1.24	93.96	92.79	93.78	134,350
26 Jul 19	94.53000 +0.89	94.53	93.50	93.50	73,698
25 Jul 19	93.64000 +0.64	94.27	92.52	93.00	120,705
24 Jul 19	93.00000 -0.80	94.75	92.85	93.31	199,628
23 Jul 19	93.80000 +0.30	93.98	92.80	93.55	157,483
22 Jul 19	93.50000 +0.21	94.13	92.75	94.13	101,591
19 Jul 19	93.29000 -0.33	94.72	93.04	94.05	137,980
18 Jul 19	93.62000 -1.70	95.18	92.92	95.18	137,243
17 Jul 19	95.32000 -0.38	96.57	95.06	96.57	109,511
16 Jul 19	95.70000 +1.55	95.70	93.93	94.30	119,945
15 Jul 19	94.15000 +0.65	94.53	93.30	93.35	70,114
12 Jul 19	93.50000 +0.30	94.25	92.82	93.64	75,565
11 Jul 19	93.20000 -0.73	93.94	92.68	93.94	84,714
10 Jul 19	93.93000 -0.74	94.31	92.92	93.86	146,379
09 Jul 19	94.67000 +0.57	95.12	92.40	93.25	248,674
08 Jul 19	94.10000 +1.85	96.21	90.56	91.01	265,455
05 Jul 19	92.25000 -4.15	96.30	91.90	95.65	154,710
04 Jul 19	96.40000 +0.05	97.35	96.35	97.05	46,722
03 Jul 19	96.35000 -1.20	98.10	96.35	96.90	95,747
02 Jul 19	97.55000 -0.05	97.55	95.20	96.05	155,882
01 Jul 19	97.60000 -0.40	99.65	97.55	99.40	76,085
28 Jun 19	98.00000 +1.60	98.30	96.50	97.05	157,492
27 Jun 19	96.40000 -0.60	97.55	96.40	96.90	84,888
26 Jun 19	97.00000 -0.40	97.65	96.40	97.05	84,568
25 Jun 19	97.40000 +0.50	97.85	96.85	97.05	87,053
24 Jun 19	96.90000 -0.35	98.30	96.75	97.05	131,020
21 Jun 19	97.25000 -1.10	98.45	97.25	98.40	304,994
20 Jun 19	98.35000 +1.25	99.20	97.75	97.75	144,849
19 Jun 19	97.10000 -1.25	97.80	96.75	97.30	132,416
18 Jun 19	98.35000 +0.35	99.10	97.50	97.75	174,990
17 Jun 19	98.00000 -1.10	99.45	97.75	99.15	144,587
14 Jun 19	99.10000 -0.20	99.90	98.85	99.85	103,390
13 Jun 19	99.30000 -0.45	100.00	99.00	99.10	98,193
12 Jun 19	99.75000 +0.60	100.10	98.80	99.15	122,074
11 Jun 19	99.15000 +0.40	100.60	98.90	99.30	165,886
07 Jun 19	98.75000 +2.25	98.75	96.80	97.00	196,889
06 Jun 19	96.50000 -0.60	98.15	96.20	97.05	207,179
05 Jun 19	97.10000 +0.70	97.10	95.75	97.00	198,315
04 Jun 19	96.40000 +0.60	96.60	94.80	95.45	269,176
03 Jun 19	95.80000 -2.75	98.25	94.95	98.25	273,593
31 May 19	98.55000 -0.35	99.10	96.75	98.00	309,190
30 May 19	98.90000 -0.45	101.20	98.60	100.30	141,462
29 May 19	99.35000 +2.45	99.50	95.70	98.90	283,197
28 May 19	96.90000 +1.55	97.35	93.60	95.35	4,530,374
27 May 19	95.35000 +1.30	96.70	94.65	94.90	177,790
24 May 19	94.05000 -0.20	95.75	94.05	94.75	183,641
23 May 19	94.25000 -0.30	94.95	93.50	93.65	233,433
22 May 19	94.55000 -0.50	95.90	94.50	95.30	195,811
21 May 19	95.05000 -0.25	96.45	94.80	96.00	179,950
20 May 19	95.30000 -0.30	96.30	94.75	95.95	180,310
17 May 19	95.60000 -0.65	96.65	95.55	96.15	123,940
16 May 19	96.25000 +2.35	96.40	93.85	94.05	251,110
15 May 19	93.90000 +2.30	94.40	91.60	92.45	317,207
14 May 19	91.60000 -0.85	93.40	90.60	93.15	323,525
13 May 19	92.45000 -0.65	93.00	91.65	93.00	131,038
10 May 19	93.10000 -0.20	94.45	92.55	94.15	326,628
09 May 19	93.30000 -0.50	93.75	92.25	93.55	289,538
08 May 19	93.80000 +1.80	94.15	91.90	92.00	234,372
07 May 19	92.00000 -2.15	94.05	91.60	93.30	241,438
06 May 19	94.15000 -1.85	94.85	92.25	94.65	219,308
03 May 19	96.00000 +0.00	96.40	95.70	96.00	212,076
02 May 19	96.00000 -0.65	98.00	95.30	97.55	310,248
30 Apr 19	96.65000 -6.15	103.70	95.65	103.70	411,192
29 Apr 19	102.80000 +0.90	103.10	101.10	102.00	111,772
26 Apr 19	101.90000 +1.00	101.90	100.70	101.00	76,005
25 Apr 19	100.90000 +0.40	101.40	100.10	100.80	63,623
24 Apr 19	100.50000 -1.10	101.70	99.80	100.60	115,321
23 Apr 19	101.60000 +1.80	101.60	99.60	99.80	127,218
18 Apr 19	99.80000 +1.45	99.95	97.90	98.30	107,881
17 Apr 19	98.35000 +1.15	98.80	97.25	97.90	136,187
16 Apr 19	97.20000 +0.80	97.75	96.25	96.60	101,667
15 Apr 19	96.40000 +0.80	96.90	95.50	95.80	84,348
12 Apr 19	95.60000 +2.35	95.60	92.70	92.70	136,865
11 Apr 19	93.25000 +0.10	93.50	92.65	93.15	84,384
10 Apr 19	93.15000 +0.10	94.00	93.00	93.55	97,184
09 Apr 19	93.05000 -1.10	94.60	92.70	94.00	62,827
08 Apr 19	94.15000 +1.35	94.80	92.85	93.00	97,972
05 Apr 19	92.80000 +0.80	93.55	91.75	91.90	70,995
04 Apr 19	92.00000 -1.45	93.45	91.95	93.45	133,257
03 Apr 19	93.45000 +1.75	93.55	91.95	92.55	106,919
02 Apr 19	91.70000 +1.15	92.45	90.40	90.60	89,667
01 Apr 19	90.55000 +2.02	91.00	89.00	89.00	121,312
29 Mar 19	88.53000 +1.13	88.53	87.42	88.17	147,948
28 Mar 19	87.40000 +0.86	87.67	86.03	86.32	87,886
27 Mar 19	86.54000 -1.36	88.05	86.46	87.53	113,381
26 Mar 19	87.90000 +1.40	87.94	85.96	86.48	114,455
25 Mar 19	86.50000 -0.31	87.10	85.93	86.55	98,204
22 Mar 19	86.81000 -0.34	87.90	86.66	87.32	213,160
21 Mar 19	87.15000 +0.71	87.15	85.68	86.17	137,679
20 Mar 19	86.44000 -0.06	87.00	85.87	85.97	111,250
19 Mar 19	86.50000 +0.75	87.13	85.56	85.56	115,370
18 Mar 19	85.75000 -0.12	86.39	85.44	86.39	149,614
15 Mar 19	85.87000 -1.03	87.10	85.66	87.10	916,449
14 Mar 19	86.90000 -0.51	87.86	86.73	87.56	170,326
13 Mar 19	87.41000 +2.45	87.41	84.63	85.10	209,694
12 Mar 19	84.96000 +0.24	85.32	84.56	85.15	122,219
11 Mar 19	84.72000 +0.87	84.79	83.67	84.00	91,416
08 Mar 19	83.85000 -1.00	84.27	80.10	84.25	145,141
07 Mar 19	84.85000 -1.15	85.69	83.20	83.85	352,005
06 Mar 19	86.00000 -0.74	87.00	85.41	87.00	147,095
05 Mar 19	86.74000 -0.44	87.32	86.10	87.00	117,789
04 Mar 19	87.18000 -1.99	89.49	87.18	89.00	147,036
01 Mar 19	89.17000 +0.83	90.26	88.95	89.43	132,384
28 Feb 19	88.34000 +0.26	88.92	87.31	87.33	116,333
27 Feb 19	88.08000 +0.16	88.46	87.55	88.10	104,717
26 Feb 19	87.92000 -0.58	88.70	87.54	88.57	109,392
25 Feb 19	88.50000 +0.15	89.55	88.42	89.12	104,645
22 Feb 19	88.35000 +0.04	88.73	87.77	88.00	144,528
21 Feb 19	88.31000 -0.73	89.85	88.05	89.85	140,005
20 Feb 19	89.04000 +0.02	90.12	89.00	89.00	122,881
19 Feb 19	89.02000 -0.87	90.05	88.22	89.84	143,378
18 Feb 19	89.89000 +1.43	90.07	88.50	88.50	117,777
15 Feb 19	88.46000 +1.26	92.30	87.00	87.00	186,695
14 Feb 19	87.20000 -0.92	88.88	87.05	88.88	106,079
13 Feb 19	88.12000 +1.59	88.52	87.00	87.13	129,308
12 Feb 19	86.53000 +0.61	87.20	86.21	86.44	147,475
11 Feb 19	85.92000 +0.22	86.40	85.27	86.35	98,329
08 Feb 19	85.70000 -0.44	86.89	85.48	86.14	120,059
07 Feb 19	86.14000 -2.02	88.36	86.14	87.90	112,235
06 Feb 19	88.16000 +1.13	88.22	86.61	86.68	102,895
05 Feb 19	87.03000 +0.93	87.15	86.03	86.05	106,275
04 Feb 19	86.10000 -0.16	86.57	85.64	86.20	136,757
01 Feb 19	86.26000 -0.05	87.57	85.70	86.64	216,637
31 Jan 19	86.31000 +0.25	87.23	85.50	86.24	157,024
30 Jan 19	86.06000 +1.15	86.06	84.52	85.45	103,139
29 Jan 19	84.91000 -0.57	86.00	84.80	85.50	128,636
28 Jan 19	85.48000 +0.06	86.35	84.90	85.32	98,268
25 Jan 19	85.42000 +1.32	85.69	84.10	84.34	148,740
24 Jan 19	84.10000 +0.26	84.45	83.74	84.01	87,072
23 Jan 19	83.84000 -0.19	84.15	83.32	84.15	128,697
22 Jan 19	84.03000 -0.07	84.34	83.12	84.04	118,504
21 Jan 19	84.10000 +0.60	84.27	82.91	83.53	111,190
18 Jan 19	83.50000 +0.60	83.74	81.76	83.74	192,107
17 Jan 19	82.90000 +0.21	83.29	81.86	82.05	76,859
16 Jan 19	82.69000 +0.20	83.73	82.01	82.72	90,789
15 Jan 19	82.49000 -0.62	83.85	81.82	83.50	145,136
14 Jan 19	83.11000 -0.39	83.66	82.52	83.35	178,198
11 Jan 19	83.50000 -0.30	84.24	83.29	84.00	124,330
10 Jan 19	83.80000 +0.39	84.30	82.74	83.36	139,923
09 Jan 19	83.41000 +1.02	84.18	82.58	82.58	233,128
08 Jan 19	82.39000 -0.02	82.89	81.70	82.48	146,716
07 Jan 19	82.41000 +0.66	82.50	81.33	82.39	102,762
04 Jan 19	81.75000 +4.09	81.96	77.93	77.93	176,901
03 Jan 19	77.66000 -1.33	78.87	77.61	78.87	80,344
02 Jan 19	78.99000 +0.37	80.94	77.00	78.71	142,959
28 Dec 18	78.62000 +2.30	79.04	77.02	77.02	99,570
27 Dec 18	76.32000 -2.45	79.49	75.58	79.12	95,587
21 Dec 18	78.77000 -0.27	78.77	76.05	78.60	461,570
20 Dec 18	79.04000 -2.01	81.03	77.20	80.82	117,561
19 Dec 18	81.05000 +0.71	82.02	80.01	80.50	91,756
18 Dec 18	80.34000 -0.64	81.08	79.74	80.94	88,924
17 Dec 18	80.98000 -1.02	83.00	80.20	83.00	54,181
14 Dec 18	82.00000 -1.29	82.82	81.15	82.71	76,491
13 Dec 18	83.29000 -0.90	84.75	83.26	84.40	63,339
12 Dec 18	84.19000 +2.42	84.36	81.87	81.87	73,398
11 Dec 18	81.77000 +0.61	83.00	81.00	81.81	113,822
10 Dec 18	81.16000 -0.56	82.56	80.60	81.01	92,822
07 Dec 18	81.72000 +1.29	82.89	80.02	81.64	90,708
06 Dec 18	80.43000 -0.46	82.87	79.58	80.73	576,534
05 Dec 18	80.89000 -2.11	82.50	80.89	81.80	38,457
04 Dec 18	83.00000 -1.00	84.30	82.51	83.45	32,588
03 Dec 18	84.00000 +1.51	84.90	83.16	83.43	45,899
30 Nov 18	82.49000 +0.95	83.00	81.51	82.06	38,651
29 Nov 18	81.54000 +0.54	82.49	81.50	81.77	50,796
28 Nov 18	81.00000 +2.30	81.00	78.02	79.50	91,245
27 Nov 18	78.70000 -1.45	80.43	78.50	80.43	52,526
26 Nov 18	80.15000 +0.33	80.50	78.26	80.29	49,471
23 Nov 18	79.82000 +0.05	81.00	79.12	80.23	24,452
22 Nov 18	79.77000 +1.27	80.04	78.00	78.50	95,824
21 Nov 18	78.50000 +1.60	78.50	73.93	77.96	159,843
20 Nov 18	76.90000 -2.27	78.76	75.00	78.62	51,713
19 Nov 18	79.17000 -1.50	80.79	78.10	80.78	51,220
16 Nov 18	80.67000 -1.59	83.50	80.21	82.72	28,715
15 Nov 18	82.26000 -1.24	83.99	81.17	83.53	31,998
14 Nov 18	83.50000 +0.58	83.50	81.74	83.00	39,924
13 Nov 18	82.92000 +1.05	83.09	81.90	81.91	26,100
12 Nov 18	81.87000 -2.27	84.34	81.34	84.34	20,966
09 Nov 18	84.14000 -0.66	84.70	83.91	84.12	48,959
08 Nov 18	84.80000 +0.81	84.90	82.70	84.19	46,921
07 Nov 18	83.99000 +1.24	83.99	83.01	83.70	26,731
06 Nov 18	82.75000 -0.93	83.98	82.31	83.98	34,090
05 Nov 18	83.68000 +0.35	83.98	83.01	83.49	57,947
02 Nov 18	83.33000 +1.33	84.00	80.64	82.11	76,850
01 Nov 18	82.00000 +2.00	82.00	80.02	80.68	53,320
31 Oct 18	80.00000 +1.32	81.53	78.84	79.80	138,352
30 Oct 18	78.68000 -1.28	80.01	78.68	79.97	96,880
29 Oct 18	79.96000 +0.96	80.38	79.11	80.04	125,953
26 Oct 18	79.00000 -1.71	80.94	77.20	80.13	264,953
25 Oct 18	80.71000 -0.19	81.35	80.13	80.49	95,626
24 Oct 18	80.90000 +0.10	81.29	80.66	81.01	110,065
23 Oct 18	80.80000 -1.40	82.39	80.75	82.07	153,473
22 Oct 18	82.20000 +0.55	82.85	81.60	82.00	154,704
19 Oct 18	81.65000 -1.51	83.93	81.65	83.30	309,130
18 Oct 18	83.16000 -1.59	85.49	83.16	85.00	1,005,885
17 Oct 18	84.75000 +1.18	86.18	83.89	84.20	454,662
16 Oct 18	83.57000 +0.67	84.20	83.36	83.40	441,883
15 Oct 18	82.90000 +1.26	84.20	81.13	82.00	776,862
12 Oct 18	81.64000 +0.00	81.87	80.00	80.10	5,040,216