FUNDMANAGER.co.uk

Alpha Metallurgical Resources Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	158.81000 -1.28	159.57	153.64	156.85	287,103
19 Oct 26	160.09000 -6.64	167.91	158.33	167.80	285,246
16 Oct 26	166.73000 -2.98	173.30	165.48	171.56	260,036
15 Oct 26	169.71001 -4.80	174.60	165.54	173.50	434,177
14 Oct 26	174.50999 -9.42	182.00	170.48	182.00	319,956
13 Oct 26	183.92999 -1.69	188.40	183.16	188.40	145,711
12 Oct 26	185.62000 +4.05	189.38	179.23	181.09	227,508
09 Oct 26	181.57001 +7.29	184.54	173.49	175.48	224,331
08 Oct 26	174.28000 +4.07	177.65	170.24	170.24	222,147
07 Oct 26	170.21001 -6.77	174.43	168.20	173.63	165,384
06 Oct 26	176.98000 +3.38	177.40	169.96	174.14	231,684
05 Oct 26	173.60001 +2.06	175.67	168.88	173.05	252,598
02 Oct 26	171.53999 +1.25	174.08	170.76	173.00	200,477
01 Oct 26	170.28999 +2.07	171.29	163.91	166.71	301,845
30 Sep 26	168.22000 +2.22	175.61	167.94	168.43	339,935
29 Sep 26	166.00000 -9.54	172.65	164.08	172.65	284,115
28 Sep 26	175.53999 +1.11	176.00	171.84	173.81	223,865
25 Sep 26	174.42999 +2.42	174.61	170.88	171.22	184,251
24 Sep 26	172.00999 -8.39	179.63	165.98	179.24	514,530
23 Sep 26	180.39999 -8.17	189.99	180.19	184.83	203,650
22 Sep 26	188.57001 +13.08	189.81	174.32	176.31	334,403
21 Sep 26	175.49001 +1.27	178.79	174.63	176.39	247,341
18 Sep 26	174.22000 -10.51	179.09	172.52	177.34	629,251
17 Sep 26	184.73000 -4.76	194.77	184.45	192.84	219,261
16 Sep 26	189.49001 +0.87	197.99	187.85	191.45	335,802
15 Sep 26	188.62000 -9.23	199.97	184.55	197.83	440,853
14 Sep 26	197.85001 -11.56	205.32	197.07	205.32	377,612
11 Sep 26	209.41000 -8.32	217.82	206.80	217.00	411,151
10 Sep 26	217.73000 -9.21	225.01	217.01	223.21	192,795
09 Sep 26	226.94000 +3.20	233.13	225.65	228.96	268,461
08 Sep 26	223.74001 -1.67	230.00	221.62	222.03	263,196
04 Sep 26	225.41000 +8.23	227.29	216.26	216.26	252,876
03 Sep 26	217.17999 -16.11	235.00	212.21	234.95	343,765
02 Sep 26	233.28999 -0.12	242.50	231.12	232.00	315,969
01 Sep 26	233.41000 -2.29	236.70	230.00	235.72	346,017
31 Aug 26	235.70000 +9.47	238.35	228.20	229.68	420,851
28 Aug 26	226.23000 -1.15	235.00	224.02	224.02	326,507
27 Aug 26	227.38000 +9.46	229.05	214.45	215.96	369,521
26 Aug 26	217.92000 +2.29	224.00	210.62	217.17	349,552
25 Aug 26	215.63000 +5.70	217.75	203.72	210.00	312,301
24 Aug 26	209.92999 -0.08	218.94	207.02	210.00	460,785
21 Aug 26	210.00999 +15.71	211.87	200.75	200.75	519,127
20 Aug 26	194.30000 -0.12	195.45	187.26	188.15	508,998
19 Aug 26	194.42000 +24.98	195.53	172.04	173.92	552,368
18 Aug 26	169.44000 +0.43	171.00	165.67	166.47	342,185
17 Aug 26	169.00999 +2.96	169.98	162.50	165.15	447,237
14 Aug 26	166.05000 +10.45	166.51	157.40	157.93	254,036
13 Aug 26	155.60001 -3.92	162.22	154.36	156.08	334,085
12 Aug 26	159.52000 +5.72	159.79	152.66	155.56	314,589
11 Aug 26	153.80000 -0.01	157.99	152.36	154.87	207,522
10 Aug 26	153.81000 +1.86	154.45	146.29	149.24	241,705
07 Aug 26	151.95000 -0.17	153.00	144.75	147.50	300,054
06 Aug 26	152.12000 +6.00	156.43	145.00	148.00	411,638
05 Aug 26	146.12000 +5.53	147.47	140.49	143.00	359,554
04 Aug 26	140.59000 +2.19	142.76	138.73	139.67	322,370
03 Aug 26	138.39999 +1.24	142.35	133.64	136.00	421,699
31 Jul 26	137.16000 -6.65	144.73	135.91	144.70	389,626
30 Jul 26	143.81000 +4.65	144.04	136.25	139.86	206,140
29 Jul 26	139.16000 -5.91	142.93	135.45	142.25	327,067
28 Jul 26	145.07001 -0.47	147.43	141.66	143.15	302,646
27 Jul 26	145.53999 +2.60	147.15	140.00	142.94	609,067
24 Jul 26	142.94000 -0.27	144.69	136.52	142.74	304,449
23 Jul 26	143.21001 -3.06	149.03	141.93	146.61	236,643
22 Jul 26	146.27000 +4.23	147.50	142.75	143.10	202,987
21 Jul 26	142.03999 -1.72	147.47	141.70	142.58	196,907
20 Jul 26	143.75999 -0.04	144.86	140.83	143.75	242,860
17 Jul 26	143.80000 -1.42	145.41	141.63	145.19	191,440
16 Jul 26	145.22000 -7.35	156.10	144.97	156.05	180,508
15 Jul 26	152.57001 -1.37	156.88	150.29	155.35	199,078
14 Jul 26	153.94000 +5.24	155.75	151.00	151.00	219,069
13 Jul 26	148.70000 +2.01	150.95	145.65	147.99	245,279
10 Jul 26	146.69000 -3.28	148.92	144.08	147.66	342,904
09 Jul 26	149.97000 -0.99	151.00	147.05	151.00	200,498
08 Jul 26	150.96001 -1.07	155.15	150.89	152.00	249,465
07 Jul 26	152.03000 -5.51	157.65	149.31	157.63	296,673
06 Jul 26	157.53999 -2.46	162.76	156.45	158.00	234,297
02 Jul 26	160.00000 +2.60	164.25	157.30	159.76	203,749
01 Jul 26	157.39999 -7.54	170.00	157.16	164.85	245,641
30 Jun 26	164.94000 +0.68	166.96	161.90	165.00	179,296
29 Jun 26	164.25999 -0.99	167.80	160.44	162.76	160,583
26 Jun 26	165.25000 -2.93	171.97	162.54	166.88	251,097
25 Jun 26	168.17999 +4.79	168.55	161.87	164.00	170,144
24 Jun 26	163.39000 -3.29	166.07	159.34	163.98	319,172
23 Jun 26	166.67999 -8.41	174.87	166.10	174.87	319,097
22 Jun 26	175.09000 -10.68	182.90	172.34	181.78	365,717
18 Jun 26	185.77000 -7.60	194.81	185.10	194.22	337,473
17 Jun 26	193.37000 +5.57	198.57	190.88	194.83	259,744
16 Jun 26	187.80000 -2.49	192.07	185.00	190.00	156,597
15 Jun 26	190.28999 -10.53	201.00	190.16	201.00	210,928
12 Jun 26	200.82001 +11.69	202.28	190.38	190.38	286,718
11 Jun 26	189.13000 -5.16	196.96	186.72	196.08	297,469
10 Jun 26	194.28999 +0.71	203.61	192.32	195.52	186,724
09 Jun 26	193.58000 -8.61	201.40	188.58	201.40	218,664
08 Jun 26	202.19000 -0.19	208.00	195.16	207.00	228,983
05 Jun 26	202.38000 -12.83	213.96	200.63	213.28	262,579
04 Jun 26	215.21001 +2.43	220.58	209.59	209.59	195,220
03 Jun 26	212.78000 -5.12	219.16	207.64	213.80	247,758
02 Jun 26	217.89999 +2.53	222.00	212.98	213.95	245,599
01 Jun 26	215.37000 +16.40	219.25	203.07	203.19	332,623
29 May 26	198.97000 -14.75	214.44	194.98	212.88	422,355
28 May 26	213.72000 +12.82	214.00	196.99	199.78	306,220
27 May 26	200.89999 +8.07	203.92	186.35	189.94	407,615
26 May 26	192.83000 +17.53	193.62	178.99	178.99	379,719
22 May 26	175.30000 +3.06	177.15	171.21	173.29	172,963
21 May 26	172.24001 -2.36	178.00	171.94	174.01	203,269
20 May 26	174.60001 -1.98	179.09	172.77	179.09	170,425
19 May 26	176.58000 -5.72	182.30	173.23	182.00	185,743
18 May 26	182.30000 +2.61	185.25	177.20	182.47	418,042
15 May 26	179.69000 -2.24	183.04	177.60	178.61	336,361
14 May 26	181.92999 +2.49	184.18	170.01	179.44	248,855
13 May 26	179.44000 -8.59	186.97	174.35	185.48	341,555
12 May 26	188.03000 +0.64	191.74	182.27	184.48	251,710
11 May 26	187.39000 +3.28	193.00	182.00	184.37	247,182
08 May 26	184.11000 -9.32	196.59	178.93	178.93	350,219
07 May 26	193.42999 -3.73	197.31	192.32	195.57	182,987
06 May 26	197.16000 +8.64	199.32	187.13	187.28	255,227
05 May 26	188.52000 +3.65	190.32	183.50	183.58	198,659
04 May 26	184.87000 +2.50	185.72	180.07	182.03	219,415
01 May 26	182.37000 -4.08	185.71	176.01	183.07	234,283
30 Apr 26	186.45000 -3.59	190.50	182.46	188.45	226,793
29 Apr 26	190.03999 -5.35	198.82	189.70	196.81	246,513
28 Apr 26	195.39000 +0.45	199.18	191.58	196.39	135,630
27 Apr 26	194.94000 +7.71	196.00	188.32	188.33	175,571
24 Apr 26	187.23000 -11.68	195.00	187.13	191.00	283,121
23 Apr 26	198.91000 -9.72	208.53	198.87	208.53	200,130
22 Apr 26	208.63000 +1.86	211.99	206.29	208.97	223,353
21 Apr 26	206.77000 +11.74	209.23	195.46	195.46	380,763
20 Apr 26	195.03000 +3.33	198.00	189.95	192.00	256,816
17 Apr 26	191.70000 +2.14	192.21	182.00	190.04	213,891
16 Apr 26	189.56000 -3.99	199.34	188.01	194.48	230,804
15 Apr 26	193.55000 +6.69	195.22	183.01	185.40	249,111
14 Apr 26	186.86000 -7.23	194.10	186.03	193.90	203,045
13 Apr 26	194.09000 +1.57	197.91	191.82	194.15	178,301
10 Apr 26	192.52000 +7.32	197.39	186.10	186.10	165,330
09 Apr 26	185.20000 -14.04	201.62	181.21	200.37	366,792
08 Apr 26	199.24001 -4.50	204.21	191.09	200.07	371,995
07 Apr 26	203.74001 -4.40	211.00	201.50	209.15	214,080
06 Apr 26	208.14000 -1.17	211.04	202.50	211.04	135,714
02 Apr 26	209.31000 +10.98	209.63	197.46	197.46	206,235
01 Apr 26	198.33000 -6.94	210.45	198.09	206.39	274,888
31 Mar 26	205.27000 -8.97	217.91	204.01	215.45	309,895
30 Mar 26	214.24001 -9.02	231.63	210.78	226.80	378,506
27 Mar 26	223.25999 +7.34	224.98	213.10	215.69	253,122
26 Mar 26	215.92000 -1.61	220.87	214.27	214.27	283,396
25 Mar 26	217.53000 -0.44	223.02	214.38	218.00	266,343
24 Mar 26	217.97000 +17.34	222.18	199.77	199.77	553,782
23 Mar 26	200.63000 +6.94	203.37	192.15	194.53	456,489
20 Mar 26	193.69000 -5.23	200.00	190.60	199.17	391,123
19 Mar 26	198.92000 +2.84	213.48	194.21	195.99	353,762
18 Mar 26	196.08000 +5.21	198.99	187.40	190.44	198,401
17 Mar 26	190.87000 +3.62	191.02	183.43	187.81	244,955
16 Mar 26	187.25000 -0.61	192.49	184.00	190.20	164,289
13 Mar 26	187.86000 -1.62	191.51	184.50	191.24	232,204
12 Mar 26	189.48000 +1.93	197.21	186.48	191.84	435,171
11 Mar 26	187.55000 +6.75	188.23	178.98	179.75	248,197
10 Mar 26	180.80000 +5.62	185.52	171.85	174.70	294,390
09 Mar 26	175.17999 +6.58	180.48	166.40	167.00	304,342
06 Mar 26	168.60001 -0.45	171.17	166.00	167.39	218,697
05 Mar 26	169.05000 -13.64	181.88	167.90	181.88	345,469
04 Mar 26	182.69000 +9.24	184.82	171.93	175.93	394,929
03 Mar 26	173.45000 +8.27	174.37	155.50	159.22	386,877
02 Mar 26	165.17999 +2.53	166.84	157.70	163.22	386,498
27 Feb 26	162.64999 -5.40	167.00	157.74	166.57	600,552
26 Feb 26	168.05000 -7.43	175.75	164.77	175.75	566,775
25 Feb 26	175.48000 -5.15	182.22	174.96	182.14	273,911
24 Feb 26	180.63000 +3.84	183.80	174.69	176.61	367,050
23 Feb 26	176.78999 +1.19	177.32	173.00	173.50	153,722
20 Feb 26	175.60001 -1.13	177.49	171.51	176.29	219,859
19 Feb 26	176.73000 -4.06	179.92	172.49	177.23	276,167
18 Feb 26	180.78999 -0.62	185.45	178.38	180.88	232,558
17 Feb 26	181.41000 -4.11	185.71	178.75	182.98	194,295
13 Feb 26	185.52000 -2.27	188.56	181.20	186.90	170,448
12 Feb 26	187.78999 -3.12	197.95	182.76	193.68	244,670
11 Feb 26	190.91000 +0.96	193.76	182.46	193.75	479,775
10 Feb 26	189.95000 -13.51	204.55	189.05	202.00	486,854
09 Feb 26	203.46001 -2.86	208.38	201.74	205.95	233,469
06 Feb 26	206.32001 +4.56	212.01	203.45	203.45	194,399
05 Feb 26	201.75999 -7.00	209.00	200.46	204.74	207,759
04 Feb 26	208.75999 -2.13	210.00	202.09	209.18	192,150
03 Feb 26	210.89000 +8.43	211.17	204.37	207.81	211,752
02 Feb 26	202.46001 -7.34	209.72	199.48	207.06	276,800
30 Jan 26	209.80000 -11.26	215.48	205.27	215.48	424,149
29 Jan 26	221.06000 +5.32	224.50	215.10	218.00	264,507
28 Jan 26	215.74001 -5.59	222.93	211.36	222.93	197,287
27 Jan 26	221.33000 +7.45	223.11	213.88	213.88	206,193
26 Jan 26	213.88000 -17.27	234.38	212.76	233.00	402,441
23 Jan 26	231.14999 -3.85	236.90	228.78	235.83	183,915
22 Jan 26	235.00000 +0.11	244.42	233.00	238.55	206,386
21 Jan 26	234.89000 +2.02	237.00	228.36	236.01	251,494
20 Jan 26	232.87000 -7.95	244.99	230.00	239.60	384,766
16 Jan 26	240.82001 -8.83	247.29	236.50	245.16	177,669
15 Jan 26	249.64999 +0.02	253.82	243.50	248.98	218,727
14 Jan 26	249.63000 +9.11	253.32	237.45	241.21	279,095
13 Jan 26	240.52000 -5.57	248.25	230.99	246.09	318,966
12 Jan 26	246.09000 +3.77	249.98	240.00	245.68	228,021
09 Jan 26	242.32001 +11.41	247.53	229.95	231.93	467,384
08 Jan 26	230.91000 +8.69	232.62	213.58	217.87	319,094
07 Jan 26	222.22000 +10.67	225.46	208.16	208.62	400,994
06 Jan 26	211.55000 +9.73	216.00	202.16	202.16	218,900
05 Jan 26	201.82001 -1.24	210.38	200.62	204.34	260,372
02 Jan 26	203.06000 +3.18	204.30	198.00	201.66	149,674
31 Dec 25	199.88000 -2.23	203.51	196.77	201.61	188,094
30 Dec 25	202.11000 -3.29	208.02	200.54	207.08	118,076
29 Dec 25	205.39999 +0.26	206.83	199.22	200.97	111,475
26 Dec 25	205.14000 -2.75	209.65	202.67	209.65	150,811
24 Dec 25	207.89000 -0.85	211.00	204.32	206.00	73,774
23 Dec 25	208.74001 +3.68	211.71	205.00	205.00	182,227
22 Dec 25	205.06000 -3.00	215.30	204.25	210.61	151,492
19 Dec 25	208.06000 +1.70	214.14	202.36	203.00	522,330
18 Dec 25	206.36000 +8.11	211.00	200.00	200.00	453,663
17 Dec 25	198.25000 +11.60	202.00	190.00	190.07	498,635
16 Dec 25	186.64999 -4.85	192.51	185.59	188.42	228,874
15 Dec 25	191.50000 +6.47	194.32	181.79	187.00	348,746
12 Dec 25	185.03000 -4.90	191.97	180.38	189.66	210,505
11 Dec 25	189.92999 +10.98	190.94	183.60	186.03	345,103
10 Dec 25	178.95000 +0.09	180.29	173.89	179.17	226,896
09 Dec 25	178.86000 +4.56	180.77	171.84	171.84	152,270
08 Dec 25	174.30000 -4.76	182.00	170.13	179.09	221,916
05 Dec 25	179.06000 -5.45	185.00	178.84	184.00	242,691
04 Dec 25	184.50999 +3.72	185.77	178.74	179.14	253,917
03 Dec 25	180.78999 +18.79	183.71	163.91	165.05	482,467
02 Dec 25	162.00000 +8.16	164.00	155.18	155.61	271,270
01 Dec 25	153.84000 -5.37	162.22	153.40	156.58	204,442
28 Nov 25	159.21001 -1.34	160.18	156.98	159.10	159,952
26 Nov 25	160.55000 +1.77	165.50	159.80	159.80	363,930
25 Nov 25	158.78000 +5.43	161.05	151.46	153.40	248,555
24 Nov 25	153.35001 -3.71	157.71	153.09	156.96	172,482
21 Nov 25	157.06000 +2.53	158.79	149.16	154.58	312,157
20 Nov 25	154.53000 -5.63	164.76	153.24	162.38	430,217
19 Nov 25	160.16000 -1.32	165.09	158.00	161.07	182,461
18 Nov 25	161.48000 +1.97	163.35	156.60	157.74	146,090
17 Nov 25	159.50999 +0.96	164.00	155.64	157.37	220,481
14 Nov 25	158.55000 -0.89	161.52	152.01	155.51	196,067
13 Nov 25	159.44000 -10.48	171.72	158.93	169.86	255,479
12 Nov 25	169.92000 +4.12	172.98	166.85	167.59	214,764
11 Nov 25	165.80000 +0.50	167.27	157.78	166.00	293,318
10 Nov 25	165.30000 -4.03	172.59	163.70	172.59	333,386
07 Nov 25	169.33000 -1.79	173.82	166.00	173.32	191,402
06 Nov 25	171.12000 -2.87	177.09	159.23	161.00	632,544
05 Nov 25	173.99001 +3.17	175.48	170.00	170.00	176,378
04 Nov 25	170.82001 -10.95	179.62	170.12	175.51	564,098
03 Nov 25	181.77000 +8.51	187.87	171.24	173.26	564,470
31 Oct 25	173.25999 +12.12	173.91	161.50	162.90	311,526
30 Oct 25	161.14000 -4.85	164.08	157.09	163.46	253,737
29 Oct 25	165.99001 +1.18	169.49	162.96	165.82	261,885
28 Oct 25	164.81000 +0.35	167.77	161.34	162.88	193,275
27 Oct 25	164.46001 +0.15	164.82	161.35	164.04	152,993
24 Oct 25	164.31000 +8.20	165.34	158.00	158.00	259,135
23 Oct 25	156.11000 +3.09	158.26	153.25	155.56	217,218
22 Oct 25	153.02000 -5.28	158.60	148.57	156.64	253,123
21 Oct 25	158.30000 -2.73	159.43	153.72	158.75	242,314
20 Oct 25	161.03000 +7.54	162.35	155.00	156.35	206,854
17 Oct 25	153.49001 -1.13	156.93	151.10	153.18	261,989
16 Oct 25	154.62000 +1.36	159.73	152.14	155.21	299,412
15 Oct 25	153.25999 -11.03	166.84	150.50	165.00	458,365
14 Oct 25	164.28999 -3.42	169.28	162.23	164.16	165,246
13 Oct 25	167.71001 +7.69	170.63	163.83	164.43	184,279
10 Oct 25	160.02000 -7.42	172.20	159.24	167.34	249,937
09 Oct 25	167.44000 -2.31	175.00	167.33	170.59	152,836
08 Oct 25	169.75000 +5.13	170.19	165.00	166.84	188,084
07 Oct 25	164.62000 -4.82	177.57	162.27	171.20	427,802
06 Oct 25	169.44000 -0.16	174.00	169.35	170.82	403,688
03 Oct 25	169.60001 +1.78	172.00	167.04	169.75	370,894
02 Oct 25	167.82001 -5.94	176.25	163.36	175.69	357,894
01 Oct 25	173.75999 +9.67	176.81	166.01	168.21	354,037
30 Sep 25	164.09000 -2.22	166.16	161.29	164.98	257,498
29 Sep 25	166.31000 +3.66	168.50	161.90	165.18	224,664
26 Sep 25	162.64999 -1.33	164.99	160.13	162.88	190,210
25 Sep 25	163.98000 -1.69	171.17	163.92	168.12	323,262
24 Sep 25	165.67000 +2.43	167.30	161.85	163.85	224,414
23 Sep 25	163.24001 +1.39	164.60	160.02	163.37	267,920
22 Sep 25	161.85001 -4.25	165.50	158.39	165.00	276,225
19 Sep 25	166.10001 +1.71	169.50	164.90	166.40	578,347
18 Sep 25	164.39000 +5.37	169.15	162.02	165.99	385,783
17 Sep 25	159.02000 +1.29	162.99	155.37	157.07	283,628
16 Sep 25	157.73000 +2.47	158.56	151.61	156.11	260,165
15 Sep 25	155.25999 +12.36	157.17	144.95	144.95	512,376
12 Sep 25	142.89999 +0.78	143.80	140.41	141.71	243,477
11 Sep 25	142.12000 +0.19	145.00	139.94	139.94	163,997
10 Sep 25	141.92999 +3.21	141.96	138.00	138.05	232,622
09 Sep 25	138.72000 -2.14	144.54	138.24	141.20	296,749
08 Sep 25	140.86000 -5.49	146.40	140.43	146.40	200,952
05 Sep 25	146.35001 +10.45	147.03	136.50	136.50	292,840
04 Sep 25	135.89999 -2.50	139.72	135.56	137.76	349,714
03 Sep 25	138.39999 -1.90	140.01	135.05	139.35	324,610
02 Sep 25	140.30000 -8.89	146.15	138.67	146.15	351,113
29 Aug 25	149.19000 +3.31	150.35	145.65	145.65	221,910
28 Aug 25	145.88000 +0.26	147.99	142.00	146.99	269,956
27 Aug 25	145.62000 +0.68	146.77	142.63	143.51	193,540
26 Aug 25	144.94000 +0.36	145.46	142.05	142.73	247,279
25 Aug 25	144.58000 +3.15	147.18	140.87	142.15	404,994
22 Aug 25	141.42999 +3.29	144.11	138.01	138.13	323,467
21 Aug 25	138.14000 -1.27	140.77	136.98	139.79	233,630
20 Aug 25	139.41000 +2.66	140.64	134.01	136.19	495,307
19 Aug 25	136.75000 -4.37	141.95	135.99	141.40	628,250
18 Aug 25	141.12000 -5.59	147.55	140.51	146.73	385,249
15 Aug 25	146.71001 -13.05	159.33	144.24	159.33	729,247
14 Aug 25	159.75999 -6.76	165.05	155.21	162.21	407,611
13 Aug 25	166.52000 +2.72	169.27	160.54	162.46	549,701
12 Aug 25	163.80000 +7.66	166.61	156.71	157.00	590,298
11 Aug 25	156.14000 +6.23	157.00	146.17	149.92	817,667
08 Aug 25	149.91000 +20.46	157.96	145.88	148.58	918,799
07 Aug 25	129.45000 +6.18	130.72	123.78	128.00	469,352
06 Aug 25	123.27000 -1.82	125.93	122.38	125.31	225,720
05 Aug 25	125.09000 +6.47	126.50	119.04	120.75	311,880
04 Aug 25	118.62000 +3.54	119.47	114.33	114.33	254,828
01 Aug 25	115.08000 -2.99	116.86	113.00	115.00	327,859
31 Jul 25	118.07000 -1.22	119.17	115.00	116.24	344,281
30 Jul 25	119.29000 -6.78	125.00	118.00	123.55	302,482
29 Jul 25	126.07000 +0.29	127.95	124.43	125.00	237,316
28 Jul 25	125.78000 -8.53	133.60	122.72	133.60	560,446
25 Jul 25	134.31000 -3.78	137.49	131.29	136.49	272,100
24 Jul 25	138.09000 +1.51	138.56	133.37	134.13	330,116
23 Jul 25	136.58000 -4.77	142.87	136.04	142.87	471,156
22 Jul 25	141.35001 +15.28	145.42	133.99	134.90	894,247
21 Jul 25	126.07000 +1.80	133.72	125.51	128.08	362,771
18 Jul 25	124.27000 +1.52	128.33	121.57	123.36	346,272
17 Jul 25	122.75000 +8.86	123.42	114.72	115.00	383,218
16 Jul 25	113.89000 -1.70	117.15	113.78	116.44	272,892
15 Jul 25	115.59000 -1.50	119.60	115.25	116.57	269,175
14 Jul 25	117.09000 -5.50	127.30	116.60	122.71	521,233
11 Jul 25	122.59000 +5.10	123.69	114.94	116.09	433,997
10 Jul 25	117.49000 +8.28	119.80	111.32	111.32	436,744
09 Jul 25	109.21000 -3.07	112.52	109.21	112.28	342,677
08 Jul 25	112.28000 -0.06	115.97	109.81	111.50	369,677
07 Jul 25	112.34000 -4.30	117.38	110.77	115.08	430,500
03 Jul 25	116.64000 -2.15	118.14	111.94	118.14	353,958
02 Jul 25	118.79000 +13.80	121.53	107.86	108.57	817,189
01 Jul 25	104.99000 -7.49	111.24	104.42	110.95	495,541
30 Jun 25	112.48000 +7.60	114.68	105.00	107.47	696,446
27 Jun 25	104.88000 +5.11	106.00	100.09	101.16	721,951
26 Jun 25	99.77000 +0.31	103.75	98.90	100.51	332,886
25 Jun 25	99.46000 -4.88	104.69	97.41	103.80	551,009
24 Jun 25	104.34000 -1.68	107.00	103.30	106.98	260,508
23 Jun 25	106.02000 -0.99	109.08	103.31	107.00	350,629
20 Jun 25	107.01000 -8.70	116.93	107.01	116.93	614,588
18 Jun 25	115.71000 +2.74	118.00	112.19	113.34	171,005
17 Jun 25	112.97000 -0.12	118.67	111.33	113.78	220,354
16 Jun 25	113.09000 +0.47	114.04	110.12	114.00	226,259
13 Jun 25	112.62000 +2.32	112.70	109.00	109.26	229,712
12 Jun 25	110.30000 -1.02	111.19	108.78	109.68	169,233
11 Jun 25	111.32000 -0.46	113.00	109.57	111.60	219,832
10 Jun 25	111.78000 -0.38	114.54	110.71	114.12	218,993
09 Jun 25	112.16000 +1.58	114.32	108.54	111.76	261,672
06 Jun 25	110.58000 +2.94	111.30	109.00	109.23	218,407
05 Jun 25	107.64000 -3.49	111.45	107.61	111.45	261,566
04 Jun 25	111.13000 -0.38	113.53	109.70	111.70	347,456
03 Jun 25	111.51000 +1.30	111.78	102.13	109.01	349,999
02 Jun 25	110.21000 -1.83	117.03	109.34	113.73	394,499
30 May 25	112.04000 -3.60	114.51	111.95	113.45	264,863
29 May 25	115.64000 +0.09	116.50	113.36	115.81	220,084
28 May 25	115.55000 -4.82	119.40	115.52	119.14	227,036
27 May 25	120.37000 +4.41	121.95	116.36	117.00	295,996
23 May 25	115.96000 +0.90	117.80	112.53	112.94	282,655
22 May 25	115.06000 -6.31	120.13	114.83	119.99	346,979
21 May 25	121.37000 -1.79	124.74	120.86	121.06	189,408
20 May 25	123.16000 +0.13	124.46	120.13	122.95	151,006
19 May 25	123.03000 -2.38	123.61	120.51	123.54	210,563
16 May 25	125.41000 +3.92	126.98	119.26	120.76	222,719
15 May 25	121.49000 -0.64	122.03	116.94	119.71	339,612
14 May 25	122.13000 -5.54	128.38	120.51	126.98	323,809
13 May 25	127.67000 +8.66	128.43	119.55	120.00	369,879
12 May 25	119.01000 +5.58	121.50	114.85	119.17	456,728
09 May 25	113.43000 -10.54	119.00	111.71	113.25	717,510
08 May 25	123.97000 -1.86	126.86	121.06	125.47	415,348
07 May 25	125.83000 -2.85	130.33	123.86	130.00	286,083
06 May 25	128.67999 +0.30	129.70	123.06	128.89	178,788
05 May 25	128.38000 +1.69	128.78	125.47	126.59	148,957
02 May 25	126.69000 +5.48	127.91	121.63	123.61	196,777
01 May 25	121.21000 -0.14	122.78	117.40	122.24	298,693
30 Apr 25	121.35000 -1.68	121.63	118.14	119.33	273,070
29 Apr 25	123.03000 -1.51	124.15	120.95	122.94	311,195
28 Apr 25	124.54000 -1.66	127.36	122.51	125.12	207,943
25 Apr 25	126.20000 -3.19	126.97	123.25	126.97	165,934
24 Apr 25	129.39000 +4.94	130.00	123.38	124.88	228,064
23 Apr 25	124.45000 +0.10	130.88	122.36	129.61	371,299
22 Apr 25	124.35000 +3.15	124.50	117.90	122.17	259,100
21 Apr 25	121.20000 -3.02	125.94	118.33	125.46	317,618
17 Apr 25	124.22000 +5.74	124.94	118.61	118.67	317,987
16 Apr 25	118.48000 +0.47	122.00	116.53	117.02	290,679
15 Apr 25	118.01000 +2.10	118.59	113.18	114.16	285,072
14 Apr 25	115.91000 -2.76	120.49	113.81	120.49	279,251
11 Apr 25	118.67000 +8.15	118.90	110.98	110.98	371,731
10 Apr 25	110.52000 -5.79	117.50	109.14	115.00	335,086
09 Apr 25	116.31000 +4.19	125.00	108.61	113.69	606,829
08 Apr 25	112.12000 +2.58	121.96	110.56	120.59	528,083
07 Apr 25	109.54000 +1.02	113.78	100.00	105.00	449,959
04 Apr 25	108.52000 -7.25	110.68	104.23	109.85	577,068
03 Apr 25	115.77000 -9.04	119.84	114.50	118.50	435,603
02 Apr 25	124.81000 -3.34	128.72	122.00	126.99	241,806
01 Apr 25	128.14999 +2.90	130.30	125.79	125.90	236,489
31 Mar 25	125.25000 -1.24	126.15	121.36	123.54	244,987
28 Mar 25	126.49000 -5.59	131.93	124.23	130.78	219,079
27 Mar 25	132.08000 +2.00	132.78	125.33	129.32	222,323
26 Mar 25	130.08000 -0.10	132.88	127.41	130.04	201,462
25 Mar 25	130.17999 +0.73	134.99	129.39	129.39	314,574
24 Mar 25	129.45000 +4.39	131.68	126.12	127.25	247,298
21 Mar 25	125.06000 +0.05	125.87	122.00	122.80	995,629
20 Mar 25	125.01000 -1.82	129.53	122.20	125.44	300,300
19 Mar 25	126.83000 -3.13	130.75	125.70	130.00	291,341
18 Mar 25	129.96001 +3.22	130.49	123.57	128.64	292,399
17 Mar 25	126.74000 -4.66	131.71	126.00	131.40	329,520
14 Mar 25	131.39999 -0.76	134.78	128.90	134.53	323,254
13 Mar 25	132.16000 +2.21	133.74	127.54	128.44	232,412
12 Mar 25	129.95000 -11.64	143.01	129.87	142.48	368,881
11 Mar 25	141.59000 +5.03	142.43	136.68	139.55	353,020
10 Mar 25	136.56000 +3.77	138.40	130.43	132.18	383,358
07 Mar 25	132.78999 -1.17	135.52	131.79	134.34	265,441
06 Mar 25	133.96001 +1.00	134.61	129.03	131.59	285,930
05 Mar 25	132.96001 +0.64	135.07	126.32	132.88	486,776
04 Mar 25	132.32001 +0.74	135.47	125.81	128.62	496,862
03 Mar 25	131.58000 -5.94	146.62	130.87	140.89	614,063
28 Feb 25	137.52000 -11.04	156.06	131.57	151.57	965,815
27 Feb 25	148.56000 -0.68	151.53	146.26	149.00	414,227
26 Feb 25	149.24001 -1.54	153.29	146.85	151.28	335,448
25 Feb 25	150.78000 -5.83	155.38	148.09	155.38	366,906
24 Feb 25	156.61000 +2.91	161.27	154.00	156.58	329,735
21 Feb 25	153.70000 -7.46	163.68	153.00	163.43	289,173
20 Feb 25	161.16000 -1.28	165.25	158.78	163.30	274,549
19 Feb 25	162.44000 -7.83	169.25	160.36	168.76	284,200
18 Feb 25	170.27000 +2.21	171.68	165.62	170.00	269,286
14 Feb 25	168.06000 -16.45	186.44	168.04	185.16	431,389
13 Feb 25	184.50999 +4.96	184.78	180.00	180.23	145,168
12 Feb 25	179.55000 -6.09	185.59	179.54	183.45	165,493
11 Feb 25	185.64000 +2.17	187.28	181.28	182.56	124,870
10 Feb 25	183.47000 +4.33	189.00	180.01	180.01	269,445
07 Feb 25	179.14000 -0.56	184.34	177.98	181.95	275,944
06 Feb 25	179.70000 -5.85	192.34	179.14	187.99	241,595
05 Feb 25	185.55000 +0.13	187.15	180.15	185.46	166,907
04 Feb 25	185.42000 +5.14	187.01	178.34	178.50	154,743
03 Feb 25	180.28000 -2.89	185.07	178.95	180.00	155,643
31 Jan 25	183.17000 -3.73	185.75	181.54	185.50	149,616
30 Jan 25	186.89999 -2.10	190.91	182.88	190.91	124,452
29 Jan 25	189.00000 +4.47	190.76	184.44	184.44	120,620
28 Jan 25	184.53000 -3.69	190.57	184.10	188.75	117,869
27 Jan 25	188.22000 -5.62	195.09	188.02	194.20	166,986
24 Jan 25	193.84000 -5.38	201.75	193.24	200.55	142,570
23 Jan 25	199.22000 +5.82	203.97	194.00	194.11	203,064
22 Jan 25	193.39999 -3.02	198.55	191.29	197.30	188,620
21 Jan 25	196.42000 +3.77	199.10	192.31	195.96	139,008
17 Jan 25	192.64999 +2.55	193.12	190.48	192.00	116,183
16 Jan 25	190.10001 -1.20	193.16	187.97	190.37	150,583
15 Jan 25	191.30000 -1.19	197.52	190.51	197.52	162,800
14 Jan 25	192.49001 -2.50	200.00	188.00	198.44	321,021
13 Jan 25	194.99001 +18.32	195.75	173.55	175.80	377,931
10 Jan 25	176.67000 -10.75	187.55	176.01	187.55	276,218
08 Jan 25	187.42000 -2.59	189.19	185.30	188.00	174,777
07 Jan 25	190.00999 -1.23	193.42	187.75	192.00	245,746
06 Jan 25	191.24001 -5.72	200.43	191.17	199.41	218,025
03 Jan 25	196.96001 -4.73	200.65	195.00	199.68	209,777
02 Jan 25	201.69000 +1.57	206.88	199.18	204.27	141,555
31 Dec 24	200.12000 -0.99	204.69	200.00	200.17	127,790
30 Dec 24	201.11000 +2.13	202.26	197.06	199.53	155,297
27 Dec 24	198.98000 +0.14	200.68	195.46	197.66	141,648
26 Dec 24	198.84000 -1.01	201.70	197.00	200.00	117,443
24 Dec 24	199.85001 -2.06	202.61	197.47	202.24	102,611
23 Dec 24	201.91000 +0.65	204.32	198.99	201.20	189,728
20 Dec 24	201.25999 -3.57	206.75	200.13	200.13	474,315
19 Dec 24	204.83000 -3.48	213.96	201.89	209.59	186,333
18 Dec 24	208.31000 -3.42	217.25	203.25	213.30	200,509
17 Dec 24	211.73000 -6.76	216.46	210.20	216.46	222,742
16 Dec 24	218.49001 -10.22	229.00	216.30	227.27	179,557
13 Dec 24	228.71001 -2.89	231.99	226.66	229.96	126,880
12 Dec 24	231.60001 +3.26	233.20	222.73	225.64	121,430
11 Dec 24	228.34000 -7.08	237.84	228.12	237.84	119,532
10 Dec 24	235.42000 +3.18	235.86	225.84	229.65	148,160
09 Dec 24	232.24001 +7.66	243.74	231.24	232.20	229,018
06 Dec 24	224.58000 -10.12	238.01	222.00	238.01	171,831
05 Dec 24	234.70000 -1.50	240.00	232.06	240.00	109,530
04 Dec 24	236.20000 -6.27	245.76	236.20	240.77	139,073
03 Dec 24	242.47000 +0.00	245.60	240.10	243.65	120,365
02 Dec 24	242.47000 -3.10	249.27	239.38	248.77	146,929
29 Nov 24	245.57001 -5.09	253.93	243.07	251.13	90,563
27 Nov 24	250.66000 +3.61	255.04	249.25	250.95	163,323
26 Nov 24	247.05000 -1.67	250.10	243.01	248.77	153,534
25 Nov 24	248.72000 +3.26	250.08	242.93	246.22	173,233
22 Nov 24	245.46001 -6.27	250.61	241.71	249.69	168,748
21 Nov 24	251.73000 +8.37	253.43	242.10	245.00	186,864
20 Nov 24	243.36000 +2.03	247.63	240.11	241.69	113,099
19 Nov 24	241.33000 -1.13	242.97	235.01	237.89	163,491
18 Nov 24	242.46001 +7.29	246.00	238.11	239.21	174,456
15 Nov 24	235.17000 -0.61	243.08	234.51	240.00	167,919
14 Nov 24	235.78000 -2.22	241.22	233.65	240.60	130,470
13 Nov 24	238.00000 +1.54	240.26	234.10	235.94	117,620
12 Nov 24	236.46001 -3.37	237.24	231.20	235.59	160,895
11 Nov 24	239.83000 +3.16	242.65	231.86	236.21	209,400
08 Nov 24	236.67000 -2.35	238.09	229.35	234.10	194,881
07 Nov 24	239.02000 -2.90	241.11	234.54	239.84	176,242
06 Nov 24	241.92000 +18.98	242.23	223.01	235.95	350,783
05 Nov 24	222.94000 +9.55	224.77	212.38	212.38	216,948
04 Nov 24	213.39000 +10.79	215.99	202.71	205.95	252,684
01 Nov 24	202.60001 -5.70	214.99	200.00	204.00	279,291
31 Oct 24	208.30000 +1.39	211.45	205.24	208.10	155,954
30 Oct 24	206.91000 -2.94	211.20	206.82	207.29	88,067
29 Oct 24	209.85001 +0.71	212.23	207.50	209.46	95,888
28 Oct 24	209.14000 +3.13	212.16	206.01	206.01	122,693
25 Oct 24	206.00999 +2.64	211.44	202.64	206.13	165,672
24 Oct 24	203.37000 +4.95	204.54	198.01	199.80	182,245
23 Oct 24	198.42000 -6.42	203.79	194.83	202.74	201,337
22 Oct 24	204.84000 -1.45	206.70	202.61	205.00	103,289
21 Oct 24	206.28999 -2.98	210.22	204.26	210.22	120,864
18 Oct 24	209.27000 -1.72	214.69	207.20	213.74	242,514
17 Oct 24	210.99001 -12.56	222.00	210.74	221.84	214,271
16 Oct 24	223.55000 +3.06	229.36	220.30	224.36	167,077
15 Oct 24	220.49001 -3.31	223.33	216.29	217.75	171,825
14 Oct 24	223.80000 -0.40	224.11	220.12	222.00	107,786
11 Oct 24	224.20000 -1.52	226.77	222.29	224.66	130,226
10 Oct 24	225.72000 +4.66	225.72	220.00	220.00	147,581
09 Oct 24	221.06000 +0.54	221.27	213.51	218.47	162,134
08 Oct 24	220.52000 -17.47	228.79	220.28	225.37	241,691
07 Oct 24	237.99001 +4.59	238.82	231.89	231.89	163,120
04 Oct 24	233.39999 +7.83	235.83	225.57	228.93	123,981
03 Oct 24	225.57001 -1.64	228.79	223.21	223.21	90,050
02 Oct 24	227.21001 -5.23	235.22	224.54	233.00	161,578
01 Oct 24	232.44000 -3.74	235.62	230.07	235.62	146,131
30 Sep 24	236.17999 -5.01	246.98	234.62	243.53	234,116
27 Sep 24	241.19000 +2.98	251.98	240.98	241.09	335,438
26 Sep 24	238.21001 +16.54	239.10	232.93	232.93	309,530
25 Sep 24	221.67000 -4.87	226.26	221.34	225.73	151,584
24 Sep 24	226.53999 +13.54	233.13	221.55	221.55	299,139
23 Sep 24	213.00000 +1.33	216.45	210.14	213.00	146,635
20 Sep 24	211.67000 -1.08	217.70	205.08	212.46	769,558
19 Sep 24	212.75000 +12.42	213.25	203.61	207.50	302,538
18 Sep 24	200.33000 -5.29	208.27	199.39	206.61	326,711
17 Sep 24	205.62000 -3.90	211.74	205.62	211.19	171,225
16 Sep 24	209.52000 -1.19	211.51	205.13	211.49	226,870
13 Sep 24	210.71001 +9.06	213.69	205.00	205.77	263,369
12 Sep 24	201.64999 +8.77	208.47	196.00	197.11	356,468
11 Sep 24	192.88000 +4.38	193.17	185.00	189.49	155,397
10 Sep 24	188.50000 -4.41	193.00	186.00	193.00	271,403
09 Sep 24	192.91000 -4.13	197.89	191.76	197.89	214,641
06 Sep 24	197.03999 -6.47	203.00	193.00	201.85	380,587
05 Sep 24	203.50999 -10.84	212.98	203.51	211.68	263,723
04 Sep 24	214.35001 -3.47	216.68	211.49	216.00	197,562
03 Sep 24	217.82001 -21.33	232.92	217.09	232.50	247,052
30 Aug 24	239.14999 -0.36	242.47	238.58	239.86	127,778
29 Aug 24	239.50999 +4.67	245.05	235.56	236.63	192,840
28 Aug 24	234.84000 +1.65	235.22	228.75	230.42	200,970
27 Aug 24	233.19000 +10.95	235.05	221.68	222.59	230,463
26 Aug 24	222.24001 -4.10	231.31	222.05	228.96	182,192
23 Aug 24	226.34000 +0.52	231.20	222.48	226.97	315,014
22 Aug 24	225.82001 -8.76	234.63	224.27	234.04	214,531
21 Aug 24	234.58000 +4.09	240.89	229.41	237.24	206,113
20 Aug 24	230.49001 -7.95	238.68	227.79	238.67	202,278
19 Aug 24	238.44000 -2.12	242.44	236.30	240.73	166,393
16 Aug 24	240.56000 +5.38	242.10	230.82	234.28	234,936
15 Aug 24	235.17999 +5.69	238.76	230.00	236.00	301,343
14 Aug 24	229.49001 -25.89	254.74	228.00	252.49	517,434
13 Aug 24	255.38000 +3.47	257.99	248.24	250.82	164,896
12 Aug 24	251.91000 -6.72	258.37	249.51	258.37	186,668
09 Aug 24	258.63000 +2.44	259.00	256.01	256.62	101,334
08 Aug 24	256.19000 +3.64	259.20	251.80	255.00	205,748
07 Aug 24	252.55000 +1.52	257.05	247.68	255.74	203,786
06 Aug 24	251.03000 +0.79	252.37	245.53	250.39	235,023
05 Aug 24	250.24001 -10.28	252.63	229.20	235.27	447,171
02 Aug 24	260.51999 -18.03	267.63	259.28	267.63	338,683
01 Aug 24	278.54999 -16.86	297.53	274.40	297.53	292,684
31 Jul 24	295.41000 +8.09	300.16	287.51	289.58	263,597
30 Jul 24	287.32001 -6.90	295.95	287.04	293.92	112,234
29 Jul 24	294.22000 -6.49	303.41	291.01	301.00	107,877
26 Jul 24	300.70999 +4.64	301.22	293.15	300.98	154,630
25 Jul 24	296.07001 -7.27	302.54	286.81	302.54	160,889
24 Jul 24	303.34000 -1.32	308.88	302.32	305.98	111,570
23 Jul 24	304.66000 +0.22	305.88	296.94	301.30	127,381
22 Jul 24	304.44000 -2.90	306.81	298.07	305.42	138,874
19 Jul 24	307.34000 -2.48	311.01	303.63	309.92	114,477
18 Jul 24	309.82001 -0.98	311.97	306.48	311.00	86,131
17 Jul 24	310.79999 -7.91	323.58	305.27	318.04	119,477
16 Jul 24	318.70999 -1.20	322.80	307.01	321.76	150,596
15 Jul 24	319.91000 +4.41	326.68	317.22	318.63	155,850
12 Jul 24	315.50000 +6.68	316.38	308.18	309.30	100,681
11 Jul 24	308.82001 +6.06	310.25	304.00	307.26	97,643
10 Jul 24	302.76001 -2.51	307.00	299.08	306.55	100,191
09 Jul 24	305.26999 +1.33	308.31	303.48	303.91	110,615
08 Jul 24	303.94000 +0.00	308.17	302.08	302.08	100,755
05 Jul 24	303.94000 -16.84	320.61	301.96	320.40	211,838
03 Jul 24	320.78000 -5.47	334.72	320.24	331.08	114,854
02 Jul 24	326.25000 -2.22	331.86	315.66	325.84	327,972
01 Jul 24	328.47000 +47.94	332.50	298.84	298.84	650,189
28 Jun 24	280.53000 +4.89	285.42	275.71	279.30	615,006
27 Jun 24	275.64001 -5.64	283.04	274.31	279.78	157,226
26 Jun 24	281.28000 +4.89	283.07	274.00	275.00	166,075
25 Jun 24	276.39001 -9.30	284.75	275.80	284.75	170,000
24 Jun 24	285.69000 -0.80	291.01	283.27	284.90	186,889
21 Jun 24	286.48999 -6.65	292.25	278.36	288.36	707,010
20 Jun 24	293.14001 -5.86	307.90	292.87	300.10	185,899
18 Jun 24	299.00000 +5.07	300.41	292.80	292.80	119,254
17 Jun 24	293.92999 -0.76	298.63	291.92	292.21	137,436
14 Jun 24	294.69000 -2.96	298.35	294.26	296.60	107,970
13 Jun 24	297.64999 -0.63	298.62	292.00	297.18	107,847
12 Jun 24	298.28000 -2.62	305.72	297.00	305.00	133,998
11 Jun 24	300.89999 -3.25	302.90	293.92	302.83	141,279
10 Jun 24	304.14999 -2.88	306.05	291.05	304.05	151,491
07 Jun 24	307.03000 -2.68	307.30	299.11	305.48	119,556
06 Jun 24	309.70999 -0.90	314.71	309.55	311.96	145,425
05 Jun 24	310.60999 +11.91	311.69	298.71	298.71	175,161
04 Jun 24	298.70001 -30.93	329.40	296.01	326.21	270,463
03 Jun 24	329.63000 +14.22	332.97	321.36	321.36	250,748
31 May 24	315.41000 +2.17	318.80	312.35	315.51	178,047
30 May 24	313.23999 +5.03	314.99	308.42	309.00	93,739
29 May 24	308.20999 -1.52	312.05	306.85	307.26	128,023
28 May 24	309.73001 +2.55	316.02	306.69	308.62	104,422
24 May 24	307.17999 +4.25	308.54	305.13	307.00	111,102
23 May 24	302.92999 -1.59	310.70	300.27	306.66	107,092
22 May 24	304.51999 +0.45	306.45	299.73	301.87	172,654
21 May 24	304.07001 +6.10	305.00	298.28	298.96	219,933
20 May 24	297.97000 +11.48	298.64	287.58	287.58	304,767
17 May 24	286.48999 -2.73	293.26	284.26	291.81	154,011
16 May 24	289.22000 -0.39	291.20	285.00	289.70	123,728
15 May 24	289.60999 +3.16	291.29	282.98	286.85	158,009
14 May 24	286.45001 -4.18	294.24	286.18	291.47	134,503
13 May 24	290.63000 +3.54	293.30	286.24	287.09	145,513
10 May 24	287.09000 -11.68	298.89	285.59	298.89	222,583
09 May 24	298.76999 -1.72	301.98	295.04	300.87	181,560
08 May 24	300.48999 -4.08	301.15	292.81	298.77	237,932
07 May 24	304.57001 +7.93	313.55	300.74	300.74	219,113
06 May 24	296.64001 -36.13	326.36	294.55	309.63	442,210
03 May 24	332.76999 +9.28	334.01	322.73	324.82	189,662
02 May 24	323.48999 +1.01	331.29	323.20	326.71	166,188
01 May 24	322.48001 -4.64	330.27	316.90	330.27	157,644
30 Apr 24	327.12000 -14.35	340.99	324.80	339.52	198,378
29 Apr 24	341.47000 -2.43	346.90	337.51	346.90	153,008
26 Apr 24	343.89999 +2.80	347.60	335.58	341.10	157,968
25 Apr 24	341.10001 +16.79	343.42	320.49	322.00	295,320
24 Apr 24	324.31000 +2.60	331.81	321.92	322.80	155,887
23 Apr 24	321.70999 -11.29	330.01	314.00	328.04	234,195
22 Apr 24	333.00000 +3.50	336.20	323.02	328.33	193,864
19 Apr 24	329.50000 -7.71	341.37	328.39	334.36	291,347
18 Apr 24	337.20999 -4.97	349.37	334.70	343.59	127,114
17 Apr 24	342.17999 -6.99	361.17	341.08	360.00	205,888
16 Apr 24	349.17001 +24.37	349.75	315.00	321.59	271,256
15 Apr 24	324.79999 -2.91	333.52	323.76	328.46	126,297
12 Apr 24	327.70999 -0.73	340.92	324.02	332.25	164,592
11 Apr 24	328.44000 +7.02	330.07	323.00	323.00	189,598
10 Apr 24	321.42001 -1.19	322.88	314.33	314.33	203,926
09 Apr 24	322.60999 +8.11	322.62	308.40	317.40	180,206
08 Apr 24	314.50000 +3.27	318.16	307.00	314.07	120,951
05 Apr 24	311.23001 -0.07	317.17	308.01	312.59	176,209
04 Apr 24	311.29999 -9.19	323.79	309.49	321.30	205,207
03 Apr 24	320.48999 +6.13	323.57	314.55	315.09	151,623
02 Apr 24	314.35999 -10.81	324.00	310.99	324.00	179,586
01 Apr 24	325.17001 -6.00	333.00	324.70	329.00	147,895
28 Mar 24	331.17001 +8.15	332.71	316.99	324.35	305,306
27 Mar 24	323.01999 +8.45	326.97	316.25	316.50	248,800
26 Mar 24	314.57001 +4.60	321.20	310.55	312.97	339,043
25 Mar 24	309.97000 -0.90	321.09	308.89	315.46	323,838
22 Mar 24	310.87000 -16.04	328.52	310.42	326.39	232,701
21 Mar 24	326.91000 +2.02	329.11	322.95	326.74	220,196
20 Mar 24	324.89001 +6.93	325.10	311.67	320.70	210,089
19 Mar 24	317.95999 +12.56	320.83	302.00	303.12	239,712
18 Mar 24	305.39999 -2.84	315.84	300.55	312.25	304,926
15 Mar 24	308.23999 +4.17	308.24	290.03	301.37	849,660
14 Mar 24	304.07001 -9.76	312.77	298.47	308.93	367,545
13 Mar 24	313.82999 -6.41	320.14	298.90	319.35	644,329
12 Mar 24	320.23999 -23.87	345.52	317.00	345.00	529,202
11 Mar 24	344.10999 -31.92	371.37	340.29	371.37	336,138
08 Mar 24	376.03000 -13.88	397.00	373.55	390.27	220,273
07 Mar 24	389.91000 +8.86	390.38	377.50	383.16	184,993
06 Mar 24	381.04999 +8.85	386.00	376.29	376.29	220,783
05 Mar 24	372.20001 -4.60	387.11	368.82	375.50	240,746
04 Mar 24	376.79999 -9.22	395.39	376.58	385.18	283,516
01 Mar 24	386.01999 +8.77	395.99	380.00	380.00	259,979
29 Feb 24	377.25000 +14.63	377.84	363.66	370.34	410,623
28 Feb 24	362.62000 -76.03	432.10	360.01	432.00	648,911
27 Feb 24	438.64999 -3.56	452.00	428.30	447.18	253,550
26 Feb 24	442.20999 +52.33	446.03	407.01	409.00	501,998
23 Feb 24	389.88000 +1.81	390.98	382.17	390.00	196,538
22 Feb 24	388.07001 +13.40	389.67	371.80	374.64	117,183
21 Feb 24	374.67001 +10.29	376.51	360.01	361.66	137,590
20 Feb 24	364.38000 -9.20	371.00	358.19	371.00	148,805
16 Feb 24	373.57999 -4.44	380.82	368.58	380.71	161,216
15 Feb 24	378.01999 -12.78	386.91	357.70	382.99	303,205
14 Feb 24	390.79999 +10.58	393.30	380.22	383.89	245,035
13 Feb 24	380.22000 +7.44	385.47	365.27	366.70	258,807
12 Feb 24	372.78000 +2.78	375.79	370.55	374.10	132,369
09 Feb 24	370.00000 -0.91	373.47	363.36	373.47	120,015
08 Feb 24	370.91000 +9.62	374.04	354.68	357.19	131,089
07 Feb 24	361.29001 +1.88	364.00	351.99	360.20	245,945
06 Feb 24	359.41000 -20.86	382.45	342.18	382.02	430,768
05 Feb 24	380.26999 -23.26	398.11	371.00	396.17	293,688
02 Feb 24	403.53000 -3.47	411.20	399.58	399.58	108,995
01 Feb 24	407.00000 +7.76	409.60	401.08	401.09	135,392
31 Jan 24	399.23999 -4.14	408.04	398.53	401.46	124,370
30 Jan 24	403.38000 +7.84	403.64	386.01	391.25	149,280
29 Jan 24	395.54001 +9.49	396.90	380.93	385.02	104,005
26 Jan 24	386.04999 +7.51	387.35	376.02	378.54	102,133
25 Jan 24	378.54001 -10.81	398.95	374.06	398.95	231,210
24 Jan 24	389.35001 -11.58	407.63	389.21	404.91	187,606
23 Jan 24	400.92999 -5.85	408.63	397.74	408.63	172,035
22 Jan 24	406.78000 +4.32	408.73	392.02	402.43	220,798
19 Jan 24	402.45999 +5.93	403.52	388.17	398.18	218,305
18 Jan 24	396.53000 +19.10	398.74	377.04	382.00	334,888
17 Jan 24	377.42999 +18.72	378.84	351.27	353.75	200,366
16 Jan 24	358.70999 -9.29	372.74	356.35	369.95	202,633
12 Jan 24	368.00000 +5.38	370.78	361.02	366.13	103,879
11 Jan 24	362.62000 -1.28	368.14	354.48	364.80	139,854
10 Jan 24	363.89999 -18.05	382.14	362.89	382.00	244,337
09 Jan 24	381.95001 +16.23	383.45	362.45	364.28	215,365
08 Jan 24	365.72000 -1.60	365.76	350.11	365.00	146,442
05 Jan 24	367.32001 +5.66	371.89	359.80	360.01	190,188
04 Jan 24	361.66000 +20.48	379.18	341.77	341.80	476,152
03 Jan 24	341.17999 -0.06	348.09	337.82	339.54	197,176
02 Jan 24	341.23999 +2.32	343.77	333.55	335.00	125,990
29 Dec 23	338.92001 -8.44	348.58	334.19	347.80	175,847
28 Dec 23	347.35999 -5.93	353.48	346.50	350.45	139,641
27 Dec 23	353.29001 +5.76	357.23	348.15	348.15	166,248
26 Dec 23	347.53000 +7.64	350.00	339.25	340.57	115,971
22 Dec 23	339.89001 +4.04	342.20	335.93	338.00	172,577
21 Dec 23	335.85001 -4.57	346.53	335.76	344.13	243,589
20 Dec 23	340.42001 -5.44	355.76	339.13	346.80	311,826
19 Dec 23	345.85999 +26.02	345.87	323.00	323.00	301,408
18 Dec 23	319.84000 +3.95	327.50	317.32	319.10	351,096
15 Dec 23	315.89001 +19.81	316.74	292.81	296.75	1,452,521
14 Dec 23	296.07999 +5.31	298.29	287.12	297.85	334,072
13 Dec 23	290.76999 +2.79	295.22	284.47	287.36	273,682
12 Dec 23	287.98001 -5.54	292.62	284.01	292.62	274,202
11 Dec 23	293.51999 -5.80	298.00	284.98	296.69	379,586
08 Dec 23	299.32001 +0.65	302.62	298.00	298.11	129,772
07 Dec 23	298.67001 +2.66	303.83	296.18	298.37	149,661
06 Dec 23	296.01001 -1.15	307.89	294.50	297.33	242,120
05 Dec 23	297.16000 +2.76	299.24	291.93	294.29	184,435
04 Dec 23	294.39999 +0.90	294.41	286.51	288.57	219,397
01 Dec 23	293.50000 +12.94	297.36	279.95	279.95	294,356
30 Nov 23	280.56000 +5.33	281.70	275.00	275.00	224,428
29 Nov 23	275.23001 -0.90	277.68	272.72	275.91	163,143
28 Nov 23	276.13000 -3.59	280.60	271.87	280.60	180,064
27 Nov 23	279.72000 +6.51	281.11	272.50	272.65	260,167
24 Nov 23	273.20999 +0.97	279.38	272.18	273.09	160,480
22 Nov 23	272.23999 +9.10	272.57	259.70	261.53	203,183
21 Nov 23	263.14001 +3.43	267.24	259.28	259.28	179,667
20 Nov 23	259.70999 +0.65	263.08	256.48	262.06	244,092
17 Nov 23	259.06000 +15.33	259.30	246.76	246.76	373,609
16 Nov 23	243.73000 +0.89	251.91	242.09	242.09	301,626
15 Nov 23	242.84000 -0.78	247.91	241.09	242.99	236,021
14 Nov 23	243.62000 +16.25	246.80	233.77	233.77	441,495
13 Nov 23	227.37000 +4.03	230.26	223.22	225.00	279,988
10 Nov 23	223.34000 +3.84	229.45	219.10	223.20	494,827
09 Nov 23	219.50000 -2.93	226.82	219.16	224.06	2,738,318
08 Nov 23	222.42999 +15.40	227.12	216.07	221.30	1,023,383
07 Nov 23	207.03000 -11.17	215.69	205.34	215.69	324,831
06 Nov 23	218.20000 -1.61	222.44	216.14	220.18	132,663
03 Nov 23	219.81000 +1.80	227.29	215.28	220.84	240,011
02 Nov 23	218.00999 -5.39	237.71	216.83	222.72	390,116
01 Nov 23	223.39999 +3.44	224.25	217.63	219.71	185,236
31 Oct 23	219.96001 -1.69	221.71	216.50	220.15	124,033
30 Oct 23	221.64999 +1.28	226.00	219.36	224.30	131,201
27 Oct 23	220.37000 -0.02	222.95	218.63	220.73	119,221
26 Oct 23	220.39000 +0.32	224.31	216.76	218.26	141,535
25 Oct 23	220.07001 +1.80	222.45	218.13	218.13	163,457
24 Oct 23	218.27000 +0.24	226.48	218.01	220.19	152,797
23 Oct 23	218.03000 -1.48	223.00	216.68	217.36	134,354
20 Oct 23	219.50999 -5.57	225.34	218.37	224.04	198,581
19 Oct 23	225.08000 -4.26	230.44	223.45	229.78	194,779
18 Oct 23	229.34000 -10.49	239.71	228.56	239.71	216,605
17 Oct 23	239.83000 +11.93	240.57	225.59	227.05	244,255
16 Oct 23	227.89999 +4.31	230.98	222.00	227.42	191,023
13 Oct 23	223.59000 +0.10	229.59	221.60	224.42	272,996
12 Oct 23	223.49001 -26.92	235.75	218.17	235.01	647,187
11 Oct 23	250.41000 -2.73	255.26	247.39	251.00	149,781
10 Oct 23	253.14000 +2.62	255.66	249.76	249.76	138,569
09 Oct 23	250.52000 +5.39	253.00	245.77	245.98	215,140
06 Oct 23	245.13000 +2.15	247.20	240.01	243.35	182,643
05 Oct 23	242.98000 +3.12	246.96	240.25	240.25	236,837
04 Oct 23	239.86000 -7.12	247.32	237.50	245.64	275,951
03 Oct 23	246.98000 -4.49	252.96	243.00	249.69	210,537
02 Oct 23	251.47000 -8.26	256.91	239.26	256.91	404,998
29 Sep 23	259.73001 -5.80	267.60	259.24	265.53	346,841
28 Sep 23	265.53000 +7.66	266.58	258.80	258.96	275,144
27 Sep 23	257.87000 +12.61	261.99	249.62	249.99	374,756
26 Sep 23	245.25999 +1.06	251.51	241.02	245.30	303,721
25 Sep 23	244.20000 +8.77	245.40	232.89	235.00	321,733
22 Sep 23	235.42999 -2.80	241.74	234.51	239.87	169,532
21 Sep 23	238.23000 -0.10	240.25	232.75	236.34	203,523
20 Sep 23	238.33000 -4.45	246.73	237.82	243.39	241,228
19 Sep 23	242.78000 -3.84	251.00	241.48	248.49	281,453
18 Sep 23	246.62000 +0.19	249.15	242.62	248.89	226,018
15 Sep 23	246.42999 +1.80	248.00	240.85	244.00	744,804
14 Sep 23	244.63000 +15.99	245.11	230.43	230.43	493,757
13 Sep 23	228.64000 +8.24	228.75	220.41	220.74	301,894
12 Sep 23	220.39999 +5.51	221.70	216.27	216.27	208,449
11 Sep 23	214.89000 -3.16	223.20	214.32	220.09	226,127
08 Sep 23	218.05000 -1.35	222.34	217.58	219.79	220,893
07 Sep 23	219.39999 +2.01	220.25	215.11	216.19	284,503
06 Sep 23	217.39000 +3.65	219.44	213.30	213.75	317,792
05 Sep 23	213.74001 +0.49	217.90	213.61	214.26	304,772
01 Sep 23	213.25000 +10.41	213.85	205.80	206.39	364,773
31 Aug 23	202.84000 +1.26	203.45	200.15	200.15	199,241
30 Aug 23	201.58000 -0.75	204.99	200.62	201.50	196,451
29 Aug 23	202.33000 +2.49	204.55	198.88	199.86	204,889
28 Aug 23	199.84000 +4.03	202.15	197.36	198.26	252,230
25 Aug 23	195.81000 +3.48	196.27	190.59	193.20	216,914
24 Aug 23	192.33000 -4.63	195.85	192.15	195.53	164,608
23 Aug 23	196.96001 +1.78	198.20	192.24	195.00	183,615
22 Aug 23	195.17999 +4.97	197.06	191.09	191.24	241,219
21 Aug 23	190.21001 -5.73	195.78	186.74	192.94	352,654
18 Aug 23	195.94000 +1.46	196.67	190.30	192.75	302,548
17 Aug 23	194.48000 -0.91	202.20	194.02	198.59	557,031
16 Aug 23	195.39000 +7.37	196.41	189.33	189.33	551,529
15 Aug 23	188.02000 -2.27	190.55	187.94	189.00	298,168
14 Aug 23	190.28999 +4.55	190.59	179.09	188.15	413,116
11 Aug 23	185.74001 +3.02	188.48	181.70	182.10	437,246
10 Aug 23	182.72000 -1.01	186.16	180.71	184.43	313,736
09 Aug 23	183.73000 +3.72	184.80	178.21	181.00	273,502
08 Aug 23	180.00999 +1.17	182.17	176.50	177.09	326,646
07 Aug 23	178.84000 +2.19	179.33	172.81	176.10	184,851
04 Aug 23	176.64999 +10.22	180.16	167.96	168.00	584,676
03 Aug 23	166.42999 -4.17	170.03	164.55	170.03	228,867
02 Aug 23	170.60001 -3.38	172.45	167.93	172.29	140,054
01 Aug 23	173.98000 +0.76	173.99	171.31	172.23	145,919
31 Jul 23	173.22000 +3.22	174.90	170.75	170.75	216,154
28 Jul 23	170.00000 +2.05	170.39	166.80	169.50	155,070
27 Jul 23	167.95000 -1.42	169.85	165.42	168.57	134,193
26 Jul 23	169.37000 +0.78	170.52	167.27	167.27	102,561
25 Jul 23	168.59000 -0.20	173.98	168.31	170.37	259,423
24 Jul 23	168.78999 +4.52	169.55	163.32	164.18	163,214
21 Jul 23	164.27000 +0.57	165.10	162.96	164.80	162,229
20 Jul 23	163.70000 +4.12	164.18	159.63	161.19	147,660
19 Jul 23	159.58000 -0.56	161.15	158.50	160.81	180,313
18 Jul 23	160.14000 +6.10	160.43	154.19	154.19	167,908
17 Jul 23	154.03999 -0.28	155.49	151.24	152.71	196,187
14 Jul 23	154.32001 -2.49	156.64	152.08	156.64	274,400
13 Jul 23	156.81000 -0.72	159.51	155.34	158.33	313,477
12 Jul 23	157.53000 -3.50	164.36	157.02	164.01	219,263
11 Jul 23	161.03000 -0.38	163.36	160.00	162.57	105,659
10 Jul 23	161.41000 +1.29	162.46	158.55	158.55	170,372
07 Jul 23	160.12000 +4.70	161.47	156.64	156.64	172,147
06 Jul 23	155.42000 -8.21	164.54	154.69	161.90	249,947
05 Jul 23	163.63000 -1.23	165.84	161.74	163.16	150,822
03 Jul 23	164.86000 +0.50	167.53	163.96	165.47	102,351
30 Jun 23	164.36000 -0.73	166.89	163.72	165.27	187,417
29 Jun 23	165.09000 +5.44	166.39	159.65	159.65	212,149
28 Jun 23	159.64999 -2.66	161.96	157.34	161.00	170,619
27 Jun 23	162.31000 +0.48	163.29	158.90	161.34	253,408
26 Jun 23	161.83000 -3.18	169.73	161.83	164.49	275,774
23 Jun 23	165.00999 +0.09	166.95	161.84	163.01	898,222
22 Jun 23	164.92000 -3.60	167.62	163.09	166.94	276,209
21 Jun 23	168.52000 +4.23	170.24	162.81	162.81	353,654
20 Jun 23	164.28999 +6.73	165.10	156.33	156.33	318,928
16 Jun 23	157.56000 -1.39	160.36	155.88	160.36	319,313
15 Jun 23	158.95000 +8.40	160.35	150.53	150.53	340,127
14 Jun 23	150.55000 +0.34	153.40	148.85	151.17	219,894
13 Jun 23	150.21001 +3.09	152.76	149.65	149.95	277,897
12 Jun 23	147.12000 -3.05	150.18	147.12	148.66	226,851
09 Jun 23	150.17000 +1.72	151.96	147.34	149.08	283,197
08 Jun 23	148.45000 -5.49	156.27	148.16	153.88	324,232
07 Jun 23	153.94000 +5.70	156.52	149.66	149.66	369,027
06 Jun 23	148.24001 +5.34	148.60	142.27	142.27	231,206
05 Jun 23	142.89999 -2.12	148.41	142.56	144.46	262,488
02 Jun 23	145.02000 +4.18	148.99	143.94	143.95	367,299
01 Jun 23	140.84000 +5.87	141.56	135.00	135.00	305,255
31 May 23	134.97000 -1.76	137.10	134.10	135.22	329,058
30 May 23	136.73000 -1.15	138.00	132.72	138.00	262,027
26 May 23	137.88000 +0.08	140.78	136.00	138.49	231,343
25 May 23	137.80000 -1.41	139.83	134.58	138.09	235,964
24 May 23	139.21001 -3.73	143.09	138.53	142.51	257,438
23 May 23	142.94000 -1.71	145.70	141.60	144.04	210,787
22 May 23	144.64999 +0.21	148.15	142.76	145.00	218,095
19 May 23	144.44000 -0.33	148.20	143.14	146.96	221,958
18 May 23	144.77000 -2.09	145.55	140.55	145.37	396,650
17 May 23	146.86000 +0.31	149.13	143.52	147.64	242,203
16 May 23	146.55000 -8.65	155.33	146.46	153.43	282,177
15 May 23	155.20000 +2.38	156.22	152.27	154.72	177,322
12 May 23	152.82001 -5.13	160.45	151.99	159.24	236,642
11 May 23	157.95000 -5.43	161.26	155.68	159.94	249,260
10 May 23	163.38000 +3.51	163.45	158.43	161.39	312,271
09 May 23	159.87000 +1.02	165.70	158.02	160.00	544,766
08 May 23	158.85001 +11.73	161.31	149.90	153.95	446,763
05 May 23	147.12000 +7.96	149.26	140.65	141.97	381,766
04 May 23	139.16000 +0.79	142.91	136.10	136.91	303,191
03 May 23	138.37000 -2.72	146.15	138.21	140.46	363,798
02 May 23	141.09000 +0.35	141.50	136.57	140.46	472,663
01 May 23	140.74001 -5.82	147.12	140.10	146.10	330,036
28 Apr 23	146.56000 +0.15	146.89	143.00	145.18	251,340
27 Apr 23	146.41000 +0.37	148.00	140.88	146.15	380,480
26 Apr 23	146.03999 -0.69	148.38	144.31	147.00	273,515
25 Apr 23	146.73000 -12.27	155.76	145.64	155.29	499,036
24 Apr 23	159.00000 +3.13	159.63	154.42	155.15	195,317
21 Apr 23	155.87000 -7.86	163.24	155.15	162.88	364,811
20 Apr 23	163.73000 -4.19	168.31	162.01	166.00	211,236
19 Apr 23	167.92000 +0.79	168.59	163.44	165.27	197,502
18 Apr 23	167.13000 +3.29	167.14	161.81	163.64	221,381
17 Apr 23	163.84000 -0.67	168.92	163.79	165.17	253,736
14 Apr 23	164.50999 -1.00	166.98	160.92	166.00	191,068
13 Apr 23	165.50999 +3.53	166.48	161.93	163.76	200,226
12 Apr 23	161.98000 +3.09	162.82	157.01	159.35	210,839
11 Apr 23	158.89000 +5.91	160.39	153.57	154.59	270,767
10 Apr 23	152.98000 -0.79	156.98	152.96	153.43	192,052
06 Apr 23	153.77000 -3.26	156.38	153.34	156.38	187,499
05 Apr 23	157.03000 -1.09	158.33	152.51	156.01	218,575
04 Apr 23	158.12000 -4.25	161.69	154.04	161.69	299,586
03 Apr 23	162.37000 +6.37	162.87	153.30	158.20	277,883
31 Mar 23	156.00000 +2.61	157.92	154.57	154.57	350,263
30 Mar 23	153.39000 +0.02	156.00	151.40	155.00	176,580
29 Mar 23	153.37000 -1.99	158.41	153.25	157.98	236,668
28 Mar 23	155.36000 +3.57	156.98	151.80	151.80	281,384
27 Mar 23	151.78999 +4.07	153.00	147.89	149.77	207,088
24 Mar 23	147.72000 +2.84	149.11	140.50	142.55	245,678
23 Mar 23	144.88000 +1.36	149.00	144.20	144.30	281,746
22 Mar 23	143.52000 -3.45	147.83	143.17	147.16	272,790
21 Mar 23	146.97000 +3.07	148.97	145.50	147.57	239,045
20 Mar 23	143.89999 -1.91	149.04	143.21	147.46	304,940
17 Mar 23	145.81000 -2.84	148.62	144.00	147.70	463,273
16 Mar 23	148.64999 +1.11	149.90	143.37	145.00	381,679
15 Mar 23	147.53999 -15.23	158.00	146.61	158.00	492,011
14 Mar 23	162.77000 +2.54	166.64	159.86	161.93	222,118
13 Mar 23	160.23000 -6.07	166.38	158.88	161.76	242,248
10 Mar 23	166.30000 -8.05	174.75	165.21	174.43	236,741
09 Mar 23	174.35001 -4.20	181.97	173.86	178.55	276,411
08 Mar 23	178.55000 -2.17	183.46	176.50	181.68	175,964
07 Mar 23	180.72000 -0.40	181.89	177.21	181.12	250,170
06 Mar 23	181.12000 -1.88	183.00	179.62	183.00	393,773
03 Mar 23	183.00000 +6.94	183.15	176.07	177.00	268,901
02 Mar 23	176.06000 +1.67	177.40	169.68	171.77	219,815
01 Mar 23	174.39000 +6.65	176.33	170.68	170.94	231,936
28 Feb 23	167.74001 +0.21	173.27	166.31	168.09	304,189
27 Feb 23	167.53000 +10.89	170.99	158.54	159.41	344,764
24 Feb 23	156.64000 -3.53	159.62	153.57	159.62	292,578
23 Feb 23	160.17000 -3.61	169.88	156.27	162.84	316,326
22 Feb 23	163.78000 -1.67	166.84	161.62	163.70	287,677
21 Feb 23	165.45000 -4.56	171.00	163.95	168.64	279,456
17 Feb 23	170.00999 -2.79	174.64	170.00	173.66	235,957
16 Feb 23	172.80000 +5.60	177.09	165.76	165.76	366,362
15 Feb 23	167.20000 +1.55	168.62	161.27	163.27	189,456
14 Feb 23	165.64999 +7.60	166.04	157.84	158.36	228,057
13 Feb 23	158.05000 -0.37	159.18	154.32	158.62	227,260
10 Feb 23	158.42000 +1.80	158.58	154.40	156.98	181,413
09 Feb 23	156.62000 +1.96	158.55	154.85	156.17	181,158
08 Feb 23	154.66000 -4.71	158.55	153.08	158.55	225,680
07 Feb 23	159.37000 -0.54	161.20	154.25	159.95	216,731
06 Feb 23	159.91000 +0.12	160.05	156.75	158.73	205,033
03 Feb 23	159.78999 -3.51	167.99	159.34	163.81	227,355
02 Feb 23	163.30000 +0.05	164.11	158.69	162.65	161,702
01 Feb 23	163.25000 +2.32	164.08	156.33	160.76	262,544
31 Jan 23	160.92999 -3.77	164.75	160.05	163.30	174,448
30 Jan 23	164.70000 -0.37	164.82	157.98	158.54	251,080
27 Jan 23	165.07001 -2.54	168.65	163.08	166.65	108,003
26 Jan 23	167.61000 -2.13	171.91	165.43	170.70	177,160
25 Jan 23	169.74001 -1.33	172.08	167.00	170.00	136,913
24 Jan 23	171.07001 +3.23	174.55	166.54	168.50	224,272
23 Jan 23	167.84000 -2.69	171.48	166.21	170.00	196,646
20 Jan 23	170.53000 +1.81	173.43	167.80	170.52	219,152
19 Jan 23	168.72000 +5.60	168.73	159.32	161.82	267,907
18 Jan 23	163.12000 -2.19	171.90	162.42	168.96	335,133
17 Jan 23	165.31000 +8.59	165.93	156.74	158.72	288,152
13 Jan 23	156.72000 +5.30	158.33	149.28	150.60	184,783
12 Jan 23	151.42000 +5.21	153.61	146.20	147.28	224,514
11 Jan 23	146.21001 -1.35	148.80	143.53	147.56	153,968
10 Jan 23	147.56000 -4.26	153.18	145.56	152.76	188,521
09 Jan 23	151.82001 +0.16	156.29	151.68	152.59	235,744
06 Jan 23	151.66000 +10.59	153.93	142.52	142.61	267,356
05 Jan 23	141.07001 +2.36	142.00	137.85	137.85	236,451
04 Jan 23	138.71001 +1.37	139.60	130.54	135.17	264,201
03 Jan 23	137.34000 -9.05	146.30	135.66	146.30	292,566
30 Dec 22	146.39000 +1.95	146.94	143.01	144.01	294,287
29 Dec 22	144.44000 +2.25	144.97	141.37	142.62	226,143
28 Dec 22	142.19000 -8.14	150.32	136.87	150.00	367,707
27 Dec 22	150.33000 -0.35	153.21	148.96	152.53	160,563
23 Dec 22	150.67999 +2.97	151.00	147.09	148.45	149,923
22 Dec 22	147.71001 -1.77	148.99	143.59	148.97	172,554
21 Dec 22	149.48000 +3.56	149.56	145.43	148.12	194,360
20 Dec 22	145.92000 +1.82	148.82	144.91	144.96	177,880
19 Dec 22	144.10001 -1.20	147.33	142.01	146.25	174,116
16 Dec 22	145.30000 -1.20	145.75	141.60	144.66	601,010
15 Dec 22	146.50000 -0.20	148.48	142.62	146.11	381,197
14 Dec 22	146.70000 -4.51	148.75	144.58	146.49	356,126
13 Dec 22	151.21001 -0.27	156.82	148.67	155.19	333,174
12 Dec 22	151.48000 -2.35	153.65	148.99	153.65	231,296
09 Dec 22	153.83000 -5.40	160.00	153.68	158.08	268,049
08 Dec 22	159.23000 -2.53	166.69	157.49	164.22	146,397
07 Dec 22	161.75999 -0.96	162.98	157.60	162.18	217,652
06 Dec 22	162.72000 +4.19	166.36	159.01	159.32	268,469
05 Dec 22	158.53000 -10.06	171.62	157.42	169.58	379,492
02 Dec 22	168.59000 +1.28	171.15	165.60	165.60	256,960
01 Dec 22	167.31000 -3.92	174.44	166.60	172.18	227,313
30 Nov 22	171.23000 -0.12	175.00	169.15	174.97	350,769
29 Nov 22	171.35001 +1.82	174.22	170.24	170.87	253,025
28 Nov 22	169.53000 +0.23	172.10	165.68	166.53	256,992
25 Nov 22	169.30000 +3.98	170.00	166.25	166.25	87,364
23 Nov 22	165.32001 -0.43	165.80	161.48	163.72	230,247
22 Nov 22	165.75000 -0.30	170.95	165.75	169.70	193,095
21 Nov 22	166.05000 +6.11	166.50	154.96	157.75	250,725
18 Nov 22	159.94000 -2.82	162.74	157.65	160.36	267,276
17 Nov 22	162.75999 +0.35	162.94	156.52	159.00	244,096
16 Nov 22	162.41000 -5.60	167.46	160.80	163.73	184,517
15 Nov 22	168.00999 +5.31	169.36	157.71	165.00	239,015
14 Nov 22	162.70000 +8.73	165.00	152.52	152.79	360,914
11 Nov 22	153.97000 -1.04	162.69	152.32	159.93	416,251
10 Nov 22	155.00999 +3.77	158.67	150.62	158.67	451,368
09 Nov 22	151.24001 -18.96	167.77	150.49	167.20	580,440
08 Nov 22	170.20000 -7.98	178.01	167.30	178.01	384,014
07 Nov 22	178.17999 +25.38	180.00	162.55	173.22	504,941
14 Oct 22	152.80000 -1.64	155.33	148.50	153.93	201,558
13 Oct 22	154.44000 +1.18	157.99	148.13	151.57	311,464
12 Oct 22	153.25999 +6.58	155.48	144.60	147.03	325,014
11 Oct 22	146.67999 -4.78	152.67	142.47	148.31	453,180
10 Oct 22	151.46001 +1.07	154.80	149.32	151.86	276,957
07 Oct 22	150.39000 -3.53	155.70	149.15	154.50	316,899
06 Oct 22	153.92000 +2.55	154.51	148.98	148.98	264,177
05 Oct 22	151.37000 -0.22	153.38	141.91	149.00	320,907
04 Oct 22	151.59000 +8.03	151.70	146.46	147.55	407,983
03 Oct 22	143.56000 +6.72	145.20	139.71	140.53	282,305
30 Sep 22	136.84000 -0.54	140.23	134.40	135.25	292,517
29 Sep 22	137.38000 -1.22	138.20	134.00	136.99	331,941
28 Sep 22	138.60001 +14.12	140.52	124.58	126.17	635,678
27 Sep 22	124.48000 +6.58	125.30	120.24	120.24	334,106
26 Sep 22	117.90000 -1.50	124.10	116.86	117.14	395,365
23 Sep 22	119.40000 -10.42	126.00	118.06	125.02	529,721
22 Sep 22	129.82001 -3.65	136.58	128.13	135.64	287,647
21 Sep 22	133.47000 -4.27	141.38	132.88	140.95	332,768
20 Sep 22	137.74001 +0.44	138.87	132.48	135.20	451,550
19 Sep 22	137.30000 +6.68	138.47	126.51	126.60	565,418
16 Sep 22	130.62000 -4.54	137.88	128.32	132.66	880,981
15 Sep 22	135.16000 -1.73	144.00	134.12	140.69	609,769
14 Sep 22	136.89000 +0.30	139.90	133.87	135.64	458,346
13 Sep 22	136.59000 -4.51	145.99	136.51	139.46	385,874
12 Sep 22	141.10001 -2.39	145.28	138.06	144.78	424,595
09 Sep 22	143.49001 +5.35	146.42	141.72	143.19	362,250
08 Sep 22	138.14000 -11.18	149.56	137.18	148.00	560,619
07 Sep 22	149.32001 -4.59	152.51	147.78	150.52	493,456
06 Sep 22	153.91000 +4.25	160.21	153.32	153.32	374,896
02 Sep 22	149.66000 +0.08	155.20	147.28	155.20	281,793
01 Sep 22	149.58000 -7.57	154.50	148.63	151.82	393,649
31 Aug 22	157.14999 +4.41	158.91	148.71	150.01	427,776
30 Aug 22	152.74001 -8.70	159.01	146.08	159.01	506,865
29 Aug 22	161.44000 -3.90	168.34	159.00	163.01	301,423
26 Aug 22	165.34000 -2.70	173.93	165.25	167.98	380,951
25 Aug 22	168.03999 -1.43	172.09	165.08	172.09	389,756
24 Aug 22	169.47000 +4.46	170.85	164.66	165.00	639,592
23 Aug 22	165.00999 -1.33	173.23	164.07	171.33	537,248
22 Aug 22	166.34000 +11.53	167.03	152.20	153.51	789,298
19 Aug 22	154.81000 +0.04	156.44	149.60	152.47	532,732
18 Aug 22	154.77000 +7.77	157.20	146.42	147.50	718,028
17 Aug 22	147.00000 -2.39	151.76	146.34	147.25	449,874
16 Aug 22	149.39000 -1.19	157.99	148.66	153.00	636,671
15 Aug 22	150.58000 -1.74	152.94	142.33	145.55	493,846
12 Aug 22	152.32001 +7.80	153.09	143.16	143.16	839,767
11 Aug 22	144.52000 +7.74	149.98	139.59	140.31	621,728
10 Aug 22	136.78000 +5.36	137.80	131.59	132.02	338,022
09 Aug 22	131.42000 -9.87	141.80	131.00	138.83	614,532
08 Aug 22	141.28999 +12.06	142.00	127.00	133.00	699,723
05 Aug 22	129.23000 +2.18	133.36	126.01	126.48	578,330
04 Aug 22	127.05000 -5.44	132.32	126.50	130.00	409,814
03 Aug 22	132.49001 -2.98	139.06	132.26	137.90	372,432
02 Aug 22	135.47000 +0.06	137.85	129.12	134.36	396,050
01 Aug 22	135.41000 -1.35	137.00	131.50	136.22	338,978
29 Jul 22	136.75999 +1.60	137.97	131.02	136.76	415,612
28 Jul 22	135.16000 -11.66	152.50	135.05	149.00	534,787
27 Jul 22	146.82001 +2.09	147.91	139.11	145.35	346,628
26 Jul 22	144.73000 -1.11	149.99	143.32	147.93	264,689
25 Jul 22	145.84000 +11.88	146.18	134.46	135.75	332,225
22 Jul 22	133.96001 -3.30	143.15	133.95	139.24	328,425
21 Jul 22	137.25999 -8.17	143.00	132.04	142.49	464,570
20 Jul 22	145.42999 +1.90	145.93	137.56	144.49	514,158
19 Jul 22	143.53000 +6.44	143.98	136.16	138.38	433,805
18 Jul 22	137.09000 +8.63	138.92	131.31	131.80	517,112
15 Jul 22	128.46001 +5.95	128.59	122.34	126.37	594,259
14 Jul 22	122.51000 -2.16	122.69	116.76	118.57	472,411
13 Jul 22	124.67000 +7.23	126.39	117.65	117.65	480,640
12 Jul 22	117.44000 +2.26	119.31	112.00	115.47	422,301
11 Jul 22	115.18000 -2.27	119.18	113.02	114.05	330,470
08 Jul 22	117.45000 +0.84	118.69	113.31	117.29	432,789
07 Jul 22	116.61000 +8.44	119.72	114.62	114.66	678,243
06 Jul 22	108.17000 -4.25	113.60	103.90	110.84	849,862
05 Jul 22	112.42000 -12.45	120.93	110.23	120.00	1,075,435
01 Jul 22	124.87000 -4.26	129.41	119.16	127.13	797,184
30 Jun 22	129.13000 -6.64	132.78	124.50	131.60	701,150
29 Jun 22	135.77000 -8.44	146.49	135.10	146.49	490,009
28 Jun 22	144.21001 +1.58	148.70	141.36	145.00	412,955
27 Jun 22	142.63000 +8.56	145.31	135.51	136.50	470,296
24 Jun 22	134.07001 +5.07	140.23	130.00	133.98	3,637,592
23 Jun 22	129.00000 -8.11	141.11	126.70	137.00	859,018
22 Jun 22	137.11000 -6.45	142.20	135.07	138.03	870,148
21 Jun 22	143.56000 -1.15	154.96	143.08	147.97	1,241,820
17 Jun 22	144.71001 -1.26	148.99	137.01	144.99	1,193,031
16 Jun 22	145.97000 -8.73	155.30	145.62	149.92	870,026
15 Jun 22	154.70000 +8.70	157.99	144.95	145.00	846,398
14 Jun 22	146.00000 -0.18	153.25	143.51	148.99	916,665
13 Jun 22	146.17999 -13.77	153.02	143.49	153.02	1,038,941
10 Jun 22	159.95000 -7.06	168.69	156.70	164.14	767,188
09 Jun 22	167.00999 -7.00	171.39	160.13	170.06	750,054
08 Jun 22	174.00999 -6.79	181.69	171.35	180.73	583,987
07 Jun 22	180.80000 +6.77	186.98	173.77	175.76	928,033
06 Jun 22	174.03000 +3.07	177.53	165.05	174.25	689,337
03 Jun 22	170.96001 -2.32	176.80	164.37	172.99	550,742
02 Jun 22	173.28000 +3.77	177.54	166.67	169.40	623,260
01 Jun 22	169.50999 +7.77	171.99	160.23	163.01	611,107
31 May 22	161.74001 -17.54	183.01	157.25	179.00	1,180,769
27 May 22	179.28000 +0.97	180.07	172.04	178.40	479,730
26 May 22	178.31000 +9.53	181.21	168.50	169.01	953,900
25 May 22	168.78000 -0.02	170.85	159.11	167.16	412,748
24 May 22	168.80000 -0.10	171.99	162.00	164.93	609,330
23 May 22	168.89999 +17.19	170.91	153.89	154.66	1,113,135
20 May 22	151.71001 +0.40	156.05	144.00	153.91	756,090
19 May 22	151.31000 -1.42	158.20	148.77	149.29	1,038,385
18 May 22	152.73000 -2.52	158.64	147.05	156.95	841,773
17 May 22	155.25000 +3.80	156.76	138.00	146.00	1,685,004
16 May 22	151.45000 -8.33	169.35	146.01	164.00	971,275
13 May 22	159.78000 +6.77	164.75	155.01	156.10	676,186
12 May 22	153.00999 -4.12	156.10	145.30	152.93	574,749
11 May 22	157.13000 +11.24	163.99	147.47	147.47	596,870
10 May 22	145.89000 +1.04	152.13	140.03	149.50	750,951
09 May 22	144.85001 -27.57	165.65	142.99	164.00	990,476
06 May 22	172.42000 +3.89	178.70	164.12	171.71	760,173
05 May 22	168.53000 +5.55	175.96	156.68	175.51	987,874
04 May 22	162.98000 +2.00	167.91	155.51	164.45	813,273
03 May 22	160.98000 +12.75	161.70	146.36	147.80	546,579
02 May 22	148.23000 -6.51	155.27	143.96	152.00	443,596
29 Apr 22	154.74001 -3.00	161.95	153.04	159.51	394,545
28 Apr 22	157.74001 +3.61	160.41	142.04	154.00	743,307
27 Apr 22	154.13000 +18.44	155.22	138.69	138.69	670,341
26 Apr 22	135.69000 +9.57	141.56	126.36	128.35	743,729
25 Apr 22	126.12000 -3.12	129.98	120.11	125.18	781,619
22 Apr 22	129.24001 -10.63	143.51	128.00	138.61	650,348
21 Apr 22	139.87000 -17.32	158.00	138.39	158.00	805,118
20 Apr 22	157.19000 -1.09	159.39	148.54	156.50	364,485
19 Apr 22	158.28000 -3.02	159.47	150.91	157.83	490,845
18 Apr 22	161.30000 +4.64	164.69	157.04	159.51	571,059
14 Apr 22	156.66000 +6.77	159.34	149.73	151.02	662,916
13 Apr 22	149.89000 +7.81	151.19	137.41	145.00	682,787
12 Apr 22	142.08000 +13.04	145.79	131.12	131.12	1,078,404
11 Apr 22	129.03999 -3.38	133.50	125.34	131.41	409,112
08 Apr 22	132.42000 +4.34	133.52	125.46	130.16	337,138
07 Apr 22	128.08000 +8.28	129.69	119.32	119.86	423,825
06 Apr 22	119.80000 +0.28	125.34	117.45	120.45	400,617
05 Apr 22	119.52000 -1.90	129.11	118.58	127.52	550,946
04 Apr 22	121.42000 -13.42	138.75	117.85	135.00	731,075
01 Apr 22	134.84000 +2.88	139.30	132.22	133.46	317,542
31 Mar 22	131.96001 +5.52	136.24	123.28	126.71	543,475
30 Mar 22	126.44000 -4.00	139.36	122.12	133.42	816,482
29 Mar 22	130.44000 -1.22	130.60	119.55	123.64	563,185
28 Mar 22	131.66000 -0.40	131.75	123.51	131.00	344,559
25 Mar 22	132.06000 +1.22	133.62	129.82	130.68	241,739
24 Mar 22	130.84000 -1.34	136.26	127.53	133.50	336,112
23 Mar 22	132.17999 +7.97	134.08	125.51	126.36	340,029
22 Mar 22	124.21000 -1.88	130.89	121.43	126.65	296,699
21 Mar 22	126.09000 +5.45	129.49	122.17	124.75	404,769
18 Mar 22	120.64000 +5.43	121.84	113.37	116.00	1,183,080
17 Mar 22	115.21000 +4.95	115.68	109.56	113.35	553,208
16 Mar 22	110.26000 -3.18	116.14	106.39	114.77	629,445
15 Mar 22	113.44000 +0.09	118.85	104.43	105.50	892,486
14 Mar 22	113.35000 -19.38	129.83	110.81	129.83	1,011,585
11 Mar 22	132.73000 -3.93	137.00	127.19	136.63	723,870
10 Mar 22	136.66000 +15.02	136.96	125.01	125.91	975,519
09 Mar 22	121.64000 -4.76	124.89	116.49	123.35	866,180
08 Mar 22	126.40000 +9.76	132.70	117.12	117.81	702,033
07 Mar 22	116.64000 +0.49	132.30	113.07	120.46	986,050
04 Mar 22	116.15000 +1.52	117.11	109.23	115.00	568,652
03 Mar 22	114.63000 +7.98	116.99	103.86	106.68	612,888
02 Mar 22	106.65000 +9.51	106.99	99.04	99.81	486,530
01 Mar 22	97.14000 +2.36	102.46	93.60	96.25	350,847
28 Feb 22	94.78000 +0.07	96.94	91.72	94.23	406,117
25 Feb 22	94.71000 +4.82	95.85	88.73	89.99	287,053
24 Feb 22	89.89000 -2.01	90.28	85.51	89.77	408,012
23 Feb 22	91.90000 +1.13	97.43	90.39	91.50	429,070
22 Feb 22	90.77000 +1.44	93.38	88.28	89.94	372,864
18 Feb 22	89.33000 +1.91	90.96	86.48	86.93	329,878
17 Feb 22	87.42000 +2.25	88.29	83.20	84.19	230,920
16 Feb 22	85.17000 -2.13	89.90	84.50	87.52	294,591
15 Feb 22	87.30000 +2.41	87.97	82.58	84.62	251,029
14 Feb 22	84.89000 +0.71	85.39	80.72	84.18	320,576
11 Feb 22	84.18000 +3.43	84.44	78.05	80.00	361,573
10 Feb 22	80.75000 +0.81	84.96	79.43	79.54	408,676
09 Feb 22	79.94000 +1.13	82.41	78.67	79.40	361,476
08 Feb 22	78.81000 +1.98	81.95	77.00	77.00	344,724
07 Feb 22	76.83000 +0.26	78.04	74.97	77.54	494,490
04 Feb 22	76.57000 +0.92	78.89	74.57	75.80	277,915
03 Feb 22	75.65000 +5.17	78.60	68.51	69.22	504,462
02 Feb 22	70.48000 -3.15	75.33	69.49	73.64	303,909
01 Feb 22	73.63000 +10.40	73.67	63.59	63.59	484,777
31 Jan 22	63.23000 -1.39	64.51	61.45	64.02	139,501
28 Jan 22	64.62000 +1.81	64.73	61.24	63.14	289,338
27 Jan 22	62.81000 +0.24	65.34	61.63	63.01	282,060
26 Jan 22	62.57000 +1.48	65.75	60.97	61.51	318,065
25 Jan 22	61.09000 +0.72	61.94	57.69	59.37	264,886
24 Jan 22	60.37000 +0.80	61.00	55.98	57.04	440,413
21 Jan 22	59.57000 -2.61	62.40	58.50	62.02	606,641
20 Jan 22	62.18000 -7.44	70.30	61.56	69.62	451,376
19 Jan 22	69.62000 -0.75	72.49	69.08	71.00	257,256
18 Jan 22	70.37000 -0.35	72.70	69.00	70.47	283,723
14 Jan 22	70.72000 +0.56	72.32	68.85	69.80	221,053
13 Jan 22	70.16000 -0.76	73.05	69.30	72.20	285,319
12 Jan 22	70.92000 +4.81	71.32	66.43	66.50	603,618
11 Jan 22	66.11000 +2.61	67.34	62.21	64.41	416,930
10 Jan 22	63.50000 +0.80	63.67	60.16	62.00	281,927
07 Jan 22	62.70000 -0.17	64.42	61.82	63.14	148,504
06 Jan 22	62.87000 +0.09	64.30	60.74	63.06	180,071
05 Jan 22	62.78000 -1.28	65.42	62.31	64.22	237,162
04 Jan 22	64.06000 +1.07	66.35	63.54	63.70	440,265
03 Jan 22	62.99000 +1.94	63.95	60.79	61.40	219,296
31 Dec 21	61.05000 +1.02	61.23	59.19	59.76	248,146
30 Dec 21	60.03000 +0.68	60.27	57.49	59.59	258,901
29 Dec 21	59.35000 +0.06	60.60	58.69	59.04	181,472
28 Dec 21	59.29000 +0.06	59.49	57.72	59.49	175,033
27 Dec 21	59.23000 +2.92	59.61	54.17	55.61	172,988
23 Dec 21	56.31000 -1.06	58.31	56.04	57.32	246,638
22 Dec 21	57.37000 +0.48	58.18	55.27	56.79	208,362
21 Dec 21	56.89000 +5.39	57.06	52.75	52.77	231,681
20 Dec 21	51.50000 +0.11	51.67	47.43	49.31	245,415
17 Dec 21	51.39000 +0.66	53.12	49.49	50.32	828,421
16 Dec 21	50.73000 +1.46	52.12	49.78	49.78	208,137
15 Dec 21	49.27000 +0.91	49.79	44.47	47.86	278,824
14 Dec 21	48.36000 -1.05	51.67	47.73	49.00	224,967
13 Dec 21	49.41000 -0.71	51.23	48.80	49.73	344,101
10 Dec 21	50.12000 -1.21	52.29	48.14	51.99	182,599
09 Dec 21	51.33000 +0.11	52.22	49.85	50.66	140,102
08 Dec 21	51.22000 +1.89	52.85	49.03	49.80	249,499
07 Dec 21	49.33000 +1.77	50.33	48.64	49.19	263,045
06 Dec 21	47.56000 +1.53	48.47	45.66	47.03	275,834
03 Dec 21	46.03000 -1.44	48.81	45.15	48.03	709,796
02 Dec 21	47.47000 +2.58	47.67	44.22	45.11	212,662
01 Dec 21	44.89000 -1.70	48.70	44.65	47.77	297,857
30 Nov 21	46.59000 -0.27	46.74	43.25	46.10	660,401
29 Nov 21	46.86000 +1.46	48.30	45.68	46.90	223,268
26 Nov 21	45.40000 -3.41	46.24	43.00	45.31	238,312
24 Nov 21	48.81000 -0.13	50.23	47.93	48.81	190,175
23 Nov 21	48.94000 +0.62	50.19	47.97	48.72	275,231
22 Nov 21	48.32000 +2.18	50.45	45.26	45.91	370,828
19 Nov 21	46.14000 -1.30	47.50	44.63	46.24	240,526
18 Nov 21	47.44000 -1.06	48.99	45.70	48.10	359,521
17 Nov 21	48.50000 -1.96	50.99	47.28	50.72	232,700
16 Nov 21	50.46000 +0.38	51.39	48.89	50.00	314,874
15 Nov 21	50.08000 -3.04	52.15	48.20	50.90	432,710
12 Nov 21	53.12000 -0.43	55.11	52.90	53.78	364,115
11 Nov 21	53.55000 +1.29	54.48	51.98	53.34	203,916
10 Nov 21	52.26000 -2.97	56.13	51.44	54.79	264,756
09 Nov 21	55.23000 -3.84	59.13	53.25	58.77	406,664
08 Nov 21	59.07000 -1.95	62.70	57.50	61.96	423,406
05 Nov 21	61.02000 +1.29	62.84	59.86	61.00	633,584
04 Nov 21	59.73000 -2.06	62.75	58.01	62.01	199,879
03 Nov 21	61.79000 +2.70	62.30	57.98	58.00	224,737
02 Nov 21	59.09000 -2.97	61.70	56.25	61.41	270,448
01 Nov 21	62.06000 +0.27	64.45	61.27	62.68	176,167
29 Oct 21	61.79000 -0.91	64.68	60.19	63.61	316,735
28 Oct 21	62.70000 +0.56	65.54	62.38	62.82	177,892
27 Oct 21	62.14000 -4.09	69.29	61.00	65.66	360,571
26 Oct 21	66.23000 +1.24	67.97	63.62	66.02	424,027
25 Oct 21	64.99000 +0.52	67.85	64.17	66.00	298,085
22 Oct 21	64.47000 +1.92	64.98	61.41	62.82	245,289
21 Oct 21	62.55000 +0.50	63.90	59.83	60.68	125,087
20 Oct 21	62.05000 -0.30	62.57	59.25	60.96	178,176
19 Oct 21	62.35000 -1.54	64.50	58.95	64.45	221,858
18 Oct 21	63.89000 +2.04	64.64	60.29	60.84	208,964
15 Oct 21	61.85000 +4.20	63.53	58.35	59.23	202,621
14 Oct 21	57.65000 -3.12	66.04	57.29	61.58	275,851
13 Oct 21	60.77000 +0.74	60.96	58.49	60.48	168,013
12 Oct 21	60.03000 +1.43	60.40	58.05	58.91	136,075
11 Oct 21	58.60000 -2.01	62.50	58.10	61.45	309,772
08 Oct 21	60.61000 +1.80	61.50	58.58	59.08	125,721
07 Oct 21	58.81000 -1.27	62.84	56.93	61.04	149,128
06 Oct 21	60.08000 -0.92	63.00	56.41	60.00	176,653
05 Oct 21	61.00000 +1.14	63.05	57.26	61.33	425,204
04 Oct 21	59.86000 +4.24	59.88	55.69	56.80	443,675
01 Oct 21	55.62000 +5.83	55.89	49.77	50.05	388,388
30 Sep 21	49.79000 -0.12	52.31	48.75	50.01	540,161
29 Sep 21	49.91000 +1.49	50.78	47.74	49.21	289,422
28 Sep 21	48.42000 -0.22	49.97	46.12	48.03	299,978
27 Sep 21	48.64000 +0.90	49.49	47.20	47.74	189,150
24 Sep 21	47.74000 -1.43	50.00	47.69	48.54	98,274
23 Sep 21	49.17000 +0.21	50.98	48.13	48.96	156,816
22 Sep 21	48.96000 +5.54	50.71	44.18	44.18	321,609
21 Sep 21	43.42000 -2.54	46.70	42.02	46.50	478,936
20 Sep 21	45.96000 -3.35	46.90	43.26	46.36	727,216
17 Sep 21	49.31000 -3.25	53.90	49.08	51.92	935,258
16 Sep 21	52.56000 -3.44	55.50	50.13	55.50	440,573
15 Sep 21	56.00000 +3.78	56.22	51.25	52.39	543,920
14 Sep 21	52.22000 -0.67	53.65	51.47	52.87	290,427
13 Sep 21	52.89000 -0.62	54.56	51.50	54.00	360,280
10 Sep 21	53.51000 +2.33	54.87	51.35	51.62	508,409
09 Sep 21	51.18000 +3.42	51.86	47.77	47.78	264,739
08 Sep 21	47.76000 -1.30	49.03	47.67	48.87	250,465
07 Sep 21	49.06000 +4.04	49.89	46.32	46.37	359,964
03 Sep 21	45.02000 +3.76	45.95	41.76	41.76	442,889
02 Sep 21	41.26000 +1.73	41.45	40.00	40.19	334,475
01 Sep 21	39.53000 +0.42	39.67	37.60	39.11	159,722
31 Aug 21	39.11000 +0.11	40.00	38.20	39.08	134,851
30 Aug 21	39.00000 +0.03	39.29	37.41	39.05	203,220
27 Aug 21	38.97000 +1.08	39.72	38.01	38.01	202,216
26 Aug 21	37.89000 -0.42	38.74	36.69	37.89	197,941
25 Aug 21	38.31000 +0.64	38.63	36.91	37.67	372,496
24 Aug 21	37.67000 +1.31	38.46	36.70	36.80	185,873
23 Aug 21	36.36000 +2.26	36.58	34.25	34.27	403,531
20 Aug 21	34.10000 +1.26	35.16	32.26	32.53	128,357
19 Aug 21	32.84000 -1.54	33.98	31.54	33.65	311,925
18 Aug 21	34.38000 -2.34	36.87	34.22	36.63	420,179
17 Aug 21	36.72000 +0.46	37.14	35.46	35.77	234,500
16 Aug 21	36.26000 -0.27	36.68	34.63	36.17	149,822
13 Aug 21	36.53000 +0.94	36.70	35.62	36.34	222,746
12 Aug 21	35.59000 +0.15	36.34	34.50	35.60	211,119
11 Aug 21	35.44000 +0.76	36.61	34.68	35.48	272,606
10 Aug 21	34.68000 +1.84	35.11	33.59	33.72	276,001
09 Aug 21	32.84000 +2.46	33.06	30.18	30.48	280,669
06 Aug 21	30.38000 +1.09	31.50	28.34	28.98	362,749
05 Aug 21	29.29000 +0.87	30.41	28.64	28.95	144,268
04 Aug 21	28.42000 +0.21	29.35	28.03	28.19	162,666
03 Aug 21	28.21000 +0.36	29.41	26.42	27.56	138,558
02 Aug 21	27.85000 -0.02	28.57	26.49	28.16	231,814
30 Jul 21	27.87000 -0.22	28.23	26.64	28.12	193,377
29 Jul 21	28.09000 +3.45	28.27	24.42	24.42	221,799
28 Jul 21	24.64000 +0.58	25.55	23.66	24.18	262,952
27 Jul 21	24.06000 +0.23	24.41	22.66	23.88	225,399
26 Jul 21	23.83000 -0.03	25.12	23.40	23.86	340,077
23 Jul 21	23.86000 +0.01	24.73	23.15	24.01	96,614
22 Jul 21	23.85000 -0.14	24.07	23.22	23.98	198,042
21 Jul 21	23.99000 +0.53	24.50	22.95	23.76	286,644
20 Jul 21	23.46000 +0.72	24.04	22.32	22.94	296,208
19 Jul 21	22.74000 -1.39	23.90	21.28	23.57	187,108
16 Jul 21	24.13000 -0.43	25.30	23.89	24.79	281,124
15 Jul 21	24.56000 +0.60	25.21	23.31	23.87	264,855
14 Jul 21	23.96000 +0.27	24.72	23.45	24.02	235,441
13 Jul 21	23.69000 -0.38	24.29	23.00	23.97	85,122
12 Jul 21	24.07000 +0.10	24.64	23.55	23.55	114,723
09 Jul 21	23.97000 +0.73	24.25	23.22	23.56	141,326
08 Jul 21	23.24000 -1.58	24.18	22.65	24.18	160,153
07 Jul 21	24.82000 +0.77	25.35	23.11	24.03	110,295
06 Jul 21	24.05000 -1.09	25.38	23.55	25.28	89,227
02 Jul 21	25.14000 -1.09	26.83	24.76	26.28	100,107
01 Jul 21	26.23000 +0.60	26.93	25.46	25.91	171,086
30 Jun 21	25.63000 +2.43	26.01	23.16	23.16	187,658
29 Jun 21	23.20000 -0.14	24.36	23.01	23.07	72,766
28 Jun 21	23.34000 -2.39	25.88	23.03	25.45	161,509
25 Jun 21	25.73000 +1.43	26.48	24.47	24.55	359,484
24 Jun 21	24.30000 +0.87	24.52	23.41	23.47	153,744
23 Jun 21	23.43000 +1.22	24.61	22.25	22.26	241,202
22 Jun 21	22.21000 -0.07	22.63	21.70	21.73	114,590
21 Jun 21	22.28000 +1.22	22.51	20.69	20.77	211,200
18 Jun 21	21.06000 +0.23	21.20	20.30	20.83	268,572
17 Jun 21	20.83000 -1.92	22.62	20.69	22.62	277,324
16 Jun 21	22.75000 -0.45	23.54	22.21	23.13	520,864
15 Jun 21	23.20000 -0.41	23.92	22.53	23.60	152,629
14 Jun 21	23.61000 -0.01	23.84	22.53	23.27	310,211
11 Jun 21	23.62000 +0.24	24.65	23.40	23.40	238,432
10 Jun 21	23.38000 +1.03	23.82	21.55	22.19	252,675
09 Jun 21	22.35000 +2.05	22.53	19.90	20.13	274,994
08 Jun 21	20.30000 +0.86	20.91	19.05	19.50	166,149
07 Jun 21	19.44000 -2.08	21.56	19.05	21.56	208,451
04 Jun 21	21.52000 +0.63	22.19	20.74	21.17	205,134
03 Jun 21	20.89000 +0.62	20.90	19.37	20.30	141,961
02 Jun 21	20.27000 -0.43	20.85	20.04	20.82	193,770
01 Jun 21	20.70000 +0.84	21.00	19.50	20.61	307,453
28 May 21	19.86000 +1.44	19.90	18.55	18.57	187,664
27 May 21	18.42000 +2.24	19.27	16.06	16.47	538,881
26 May 21	16.18000 +0.15	16.46	15.47	15.99	134,486
25 May 21	16.03000 -0.08	16.47	15.53	16.26	615,629
24 May 21	16.11000 +0.79	16.20	14.93	15.24	179,832
21 May 21	15.32000 +0.41	15.52	14.77	15.30	184,777
20 May 21	14.91000 +0.25	15.15	14.35	14.71	130,820
19 May 21	14.66000 -0.19	15.00	13.98	14.42	153,412
18 May 21	14.85000 -0.36	15.71	14.73	15.71	127,954
17 May 21	15.21000 +1.30	15.40	13.91	13.91	216,612
14 May 21	13.91000 -0.04	15.21	13.75	14.38	206,183
13 May 21	13.95000 -0.34	15.31	13.73	14.18	161,590
12 May 21	14.29000 -0.91	15.54	13.89	15.35	143,967
11 May 21	15.20000 +0.03	15.65	14.45	14.65	163,159
10 May 21	15.17000 +1.82	15.50	13.60	13.91	768,447
07 May 21	13.35000 +0.03	13.85	12.93	13.42	330,578
06 May 21	13.32000 -0.18	13.55	12.90	13.50	57,164
05 May 21	13.50000 +0.20	13.77	13.16	13.20	206,200
04 May 21	13.30000 +0.42	13.52	12.71	12.82	164,873
03 May 21	12.88000 +0.79	13.23	12.20	12.20	120,035
30 Apr 21	12.09000 -1.13	13.10	11.75	13.06	215,381
29 Apr 21	13.22000 -0.91	14.14	13.13	14.14	81,582
28 Apr 21	14.13000 -0.06	14.44	14.01	14.17	46,644
27 Apr 21	14.19000 +0.02	14.62	13.78	14.13	71,512
26 Apr 21	14.17000 +0.35	14.50	13.91	14.01	100,466
23 Apr 21	13.82000 +0.41	13.99	13.41	13.57	67,933
22 Apr 21	13.41000 -0.11	13.80	13.23	13.60	126,529
21 Apr 21	13.52000 +0.79	13.64	12.56	12.56	80,775
20 Apr 21	12.73000 -0.67	13.58	12.56	13.20	89,496
19 Apr 21	13.40000 -0.30	13.93	13.13	13.60	60,842
16 Apr 21	13.70000 -0.76	14.52	13.70	14.47	67,545
15 Apr 21	14.46000 -0.13	14.83	14.26	14.64	120,723
14 Apr 21	14.59000 +0.37	14.72	14.01	14.07	85,784
13 Apr 21	14.22000 +0.33	14.23	13.55	13.63	70,725
12 Apr 21	13.89000 -0.30	14.06	13.35	14.00	78,102
09 Apr 21	14.19000 -0.21	14.62	13.59	14.27	100,423
08 Apr 21	14.40000 +0.33	14.66	13.05	13.94	192,298
07 Apr 21	14.07000 +0.56	14.20	13.26	13.63	193,278
06 Apr 21	13.51000 +0.20	13.65	12.93	13.41	137,848
05 Apr 21	13.31000 +0.50	13.38	12.78	12.85	119,420
01 Apr 21	12.81000 +0.18	12.99	12.46	12.72	107,960
31 Mar 21	12.63000 +0.47	12.93	12.01	12.18	280,786
30 Mar 21	12.16000 +0.04	12.65	12.02	12.02	81,585
29 Mar 21	12.12000 -1.01	13.12	11.80	13.00	196,639
26 Mar 21	13.13000 +0.55	13.15	12.58	12.82	164,459
25 Mar 21	12.58000 +0.30	12.93	11.71	12.17	188,635
24 Mar 21	12.28000 -0.34	13.31	12.28	12.56	526,210
23 Mar 21	12.62000 -0.40	13.02	12.51	13.00	181,708
22 Mar 21	13.02000 +0.44	13.45	12.62	13.30	191,531
19 Mar 21	12.58000 -0.90	13.95	12.51	13.20	1,176,687
18 Mar 21	13.48000 +1.75	14.15	12.39	12.44	568,083
17 Mar 21	11.73000 +0.28	12.79	11.32	11.85	419,485
16 Mar 21	11.45000 -1.75	13.46	11.13	13.30	495,165
15 Mar 21	13.20000 -2.31	14.89	12.66	14.89	711,019
12 Mar 21	15.51000 -0.82	16.62	15.31	16.40	194,314
11 Mar 21	16.33000 +0.87	16.33	14.74	15.41	118,122
10 Mar 21	15.46000 -0.96	16.80	15.00	16.39	276,820
09 Mar 21	16.42000 +0.38	17.39	15.56	16.19	356,842
08 Mar 21	16.04000 +0.25	16.06	15.02	15.87	180,507
05 Mar 21	15.79000 +0.79	16.18	14.58	15.25	113,688
04 Mar 21	15.00000 -0.82	15.90	14.17	15.82	176,229
03 Mar 21	15.82000 +0.18	16.21	15.40	15.81	78,214
02 Mar 21	15.64000 +0.57	16.51	15.04	15.18	218,652
01 Mar 21	15.07000 +0.07	15.62	14.75	15.42	117,279
26 Feb 21	15.00000 -0.25	15.82	14.69	15.29	414,621
25 Feb 21	15.25000 -0.99	16.30	14.71	16.18	228,812
24 Feb 21	16.24000 +0.46	16.70	15.35	15.82	410,723
23 Feb 21	15.78000 +1.00	16.08	13.58	14.93	518,381
22 Feb 21	14.78000 +1.04	15.02	13.27	13.84	462,025
19 Feb 21	13.74000 +0.02	14.30	13.56	13.63	74,910
18 Feb 21	13.72000 -1.25	14.93	13.39	14.71	700,159
17 Feb 21	14.97000 -0.18	15.17	13.29	14.97	167,858
16 Feb 21	15.15000 -0.05	15.66	14.80	15.50	127,494
12 Feb 21	15.20000 +0.15	15.36	14.68	15.00	73,664
11 Feb 21	15.05000 -0.04	15.22	14.49	15.13	190,991
10 Feb 21	15.09000 +0.99	15.88	14.37	14.63	480,816
09 Feb 21	14.10000 +0.65	14.48	12.88	13.46	496,676
08 Feb 21	13.45000 +0.57	13.65	13.00	13.00	97,245
05 Feb 21	12.88000 +0.25	13.45	12.41	12.41	74,032
04 Feb 21	12.63000 -0.71	13.18	12.21	12.60	73,815
03 Feb 21	13.34000 +0.41	13.74	12.44	13.03	143,367
02 Feb 21	12.93000 +1.30	13.40	12.14	12.14	103,813
01 Feb 21	11.63000 +0.29	12.17	11.06	11.45	70,024
29 Jan 21	11.34000 -0.66	12.16	11.04	12.01	71,142
28 Jan 21	12.00000 +0.46	12.51	11.34	11.73	83,811
27 Jan 21	11.54000 -0.64	12.78	11.22	11.89	121,963
26 Jan 21	12.18000 -0.50	13.00	12.05	12.98	54,665
25 Jan 21	12.68000 -0.49	13.24	12.24	13.18	120,397
22 Jan 21	13.17000 -0.68	13.92	13.14	13.81	94,458
21 Jan 21	13.85000 -0.17	14.22	13.14	13.91	181,972
20 Jan 21	14.02000 -0.21	14.35	13.68	14.25	98,326
19 Jan 21	14.23000 +0.21	14.37	13.90	14.20	92,109
15 Jan 21	14.02000 -0.08	14.31	13.63	13.79	125,169
14 Jan 21	14.10000 +0.47	14.25	13.50	13.81	195,284
13 Jan 21	13.63000 -0.20	13.99	13.27	13.85	78,570
12 Jan 21	13.83000 +0.40	14.01	13.11	13.40	146,074
11 Jan 21	13.43000 +1.21	13.74	11.95	12.07	148,838
08 Jan 21	12.22000 +0.28	12.44	11.68	12.00	216,823
07 Jan 21	11.94000 +0.33	12.01	11.55	11.76	71,455
06 Jan 21	11.61000 +0.84	11.89	10.73	11.05	132,506
05 Jan 21	10.77000 -0.19	11.58	10.52	11.05	118,369
04 Jan 21	10.96000 -0.41	11.75	10.62	11.35	117,521
31 Dec 20	11.37000 -0.20	11.77	11.26	11.52	53,232
30 Dec 20	11.57000 +0.29	11.79	11.12	11.33	55,019
29 Dec 20	11.28000 -1.03	12.43	11.07	12.32	95,449
28 Dec 20	12.31000 -0.08	12.81	11.76	12.41	148,513
24 Dec 20	12.39000 -0.32	12.95	12.25	12.66	44,239
23 Dec 20	12.71000 +0.25	13.20	12.32	12.51	115,342
22 Dec 20	12.46000 -0.31	12.97	12.16	12.91	86,585
21 Dec 20	12.77000 -0.21	13.16	12.17	12.95	150,775
18 Dec 20	12.98000 -0.52	13.77	12.71	13.55	208,869
17 Dec 20	13.50000 +0.81	14.11	12.26	12.76	220,641
16 Dec 20	12.69000 -0.11	13.25	12.21	12.84	150,606
15 Dec 20	12.80000 -0.30	13.30	12.16	13.30	153,300
14 Dec 20	13.10000 -0.40	14.05	12.54	13.46	142,640
11 Dec 20	13.50000 -0.27	14.32	13.23	13.88	170,094
10 Dec 20	13.77000 +1.16	14.21	12.16	12.65	331,816
09 Dec 20	12.61000 +2.06	12.69	10.55	10.55	379,606
08 Dec 20	10.55000 +1.56	11.39	8.99	8.99	482,160
07 Dec 20	8.99000 +1.39	9.10	7.55	7.60	287,092
04 Dec 20	7.60000 +0.31	8.02	7.39	7.39	179,381
03 Dec 20	7.29000 +0.13	7.35	6.99	7.19	243,365
02 Dec 20	7.16000 -0.11	7.39	6.98	7.37	116,605
01 Dec 20	7.27000 -0.13	7.86	7.27	7.53	51,573
30 Nov 20	7.40000 -0.59	7.97	7.40	7.86	86,496
27 Nov 20	7.99000 +0.20	8.24	7.72	7.77	81,371
25 Nov 20	7.79000 +0.10	8.01	7.46	7.67	109,571
24 Nov 20	7.69000 +0.55	8.19	7.23	7.23	130,062
23 Nov 20	7.14000 -0.07	7.50	6.96	6.98	92,320
20 Nov 20	7.21000 -0.33	7.55	7.21	7.50	93,474
19 Nov 20	7.54000 -0.21	7.83	7.43	7.75	101,116
18 Nov 20	7.75000 -0.35	8.68	7.72	8.15	146,499
17 Nov 20	8.10000 -0.15	8.35	8.03	8.25	107,731
16 Nov 20	8.25000 -0.06	8.62	8.25	8.42	92,715
13 Nov 20	8.31000 +0.28	8.71	8.11	8.14	68,373
12 Nov 20	8.03000 -0.28	8.39	8.00	8.39	45,391
11 Nov 20	8.31000 -0.01	8.60	8.09	8.32	66,557
10 Nov 20	8.32000 +0.34	8.35	7.80	7.95	63,856
09 Nov 20	7.98000 +0.45	8.36	7.52	7.75	93,001
06 Nov 20	7.53000 +0.27	7.75	7.06	7.25	55,634
05 Nov 20	7.26000 +0.62	7.39	6.65	6.65	47,337
04 Nov 20	6.64000 -0.95	7.53	6.56	7.52	58,594
03 Nov 20	7.59000 +0.65	7.60	6.83	7.00	38,172
02 Nov 20	6.94000 +0.49	6.96	6.42	6.52	45,228
30 Oct 20	6.45000 -0.40	6.82	6.37	6.80	75,460
29 Oct 20	6.85000 -0.63	7.53	6.72	7.48	191,853
28 Oct 20	7.48000 -0.47	8.00	7.46	7.94	153,016
27 Oct 20	7.95000 -0.09	8.40	7.92	8.04	38,861
26 Oct 20	8.04000 -0.34	8.28	7.99	8.14	69,695
23 Oct 20	8.38000 +0.25	8.57	8.25	8.25	80,754
22 Oct 20	8.13000 +0.48	8.28	7.62	7.62	72,566
21 Oct 20	7.65000 +0.07	7.86	7.51	7.51	32,192
20 Oct 20	7.58000 +0.25	7.77	7.41	7.51	50,395
19 Oct 20	7.33000 -0.02	7.67	7.27	7.35	66,701
16 Oct 20	7.35000 -0.02	7.50	7.31	7.33	40,321
15 Oct 20	7.37000 -0.44	7.91	7.36	7.72	106,681
14 Oct 20	7.81000 +0.19	8.06	7.68	7.68	42,499
13 Oct 20	7.62000 -0.38	8.10	7.59	8.00	54,618
12 Oct 20	8.00000 -0.06	8.18	7.76	8.05	37,407
09 Oct 20	8.06000 -0.65	8.81	7.99	8.69	57,628
08 Oct 20	8.71000 +0.51	8.95	8.08	8.24	91,815
07 Oct 20	8.20000 +0.31	8.35	7.69	7.86	113,641
06 Oct 20	7.89000 +0.08	8.20	7.50	7.80	101,912
05 Oct 20	7.81000 -0.11	8.16	7.51	7.94	111,699
02 Oct 20	7.92000 +0.50	7.98	7.18	7.18	110,764
01 Oct 20	7.42000 +0.10	7.47	7.13	7.30	93,420
30 Sep 20	7.32000 -0.01	7.59	7.14	7.14	105,799
29 Sep 20	7.33000 -0.85	8.14	7.01	8.11	203,838
28 Sep 20	8.18000 -0.09	8.50	8.10	8.23	162,698
25 Sep 20	8.27000 +0.34	8.87	7.94	7.98	171,638
24 Sep 20	7.93000 -1.17	8.90	7.52	8.81	332,410
23 Sep 20	9.10000 +0.44	10.26	8.71	8.90	696,209
22 Sep 20	8.66000 +0.89	9.16	7.88	7.88	413,481
21 Sep 20	7.77000 -0.37	8.18	7.10	7.73	398,618
18 Sep 20	8.14000 +2.14	8.35	5.96	5.97	825,920
17 Sep 20	6.00000 -0.01	7.16	5.77	5.83	498,177
16 Sep 20	6.01000 +0.64	6.57	5.45	5.45	327,121
15 Sep 20	5.37000 +0.68	6.04	4.70	4.70	319,184
14 Sep 20	4.69000 +0.41	4.80	4.25	4.32	182,367
11 Sep 20	4.28000 +0.16	4.36	4.13	4.13	50,085
10 Sep 20	4.12000 +0.12	4.40	3.96	4.02	109,187
09 Sep 20	4.00000 +0.02	4.03	3.93	3.95	40,039
08 Sep 20	3.98000 -0.06	4.29	3.92	3.92	86,893
04 Sep 20	4.04000 -0.19	4.28	3.93	4.25	86,960
03 Sep 20	4.23000 +0.11	4.31	4.10	4.10	62,803
02 Sep 20	4.12000 -0.06	4.22	4.02	4.22	49,853
01 Sep 20	4.18000 +0.04	4.43	4.00	4.01	60,672
31 Aug 20	4.14000 -0.19	4.33	3.94	4.33	77,632
28 Aug 20	4.33000 +0.49	4.44	3.89	3.89	88,915
27 Aug 20	3.84000 -0.13	4.10	3.83	3.93	71,180
26 Aug 20	3.97000 -0.35	4.42	3.87	4.33	75,361
25 Aug 20	4.32000 -0.20	4.61	4.26	4.61	55,780
24 Aug 20	4.52000 +0.03	4.60	4.41	4.48	35,270
21 Aug 20	4.49000 -0.20	4.70	4.31	4.68	122,916
20 Aug 20	4.69000 +0.09	4.85	4.51	4.55	68,583
19 Aug 20	4.60000 -0.15	4.97	4.57	4.75	98,097
18 Aug 20	4.75000 +0.24	4.84	4.46	4.46	76,509
17 Aug 20	4.51000 -0.18	4.65	4.31	4.65	162,153
14 Aug 20	4.69000 +0.17	4.93	4.43	4.50	109,424
13 Aug 20	4.52000 -0.19	4.76	4.37	4.63	98,206
12 Aug 20	4.71000 -0.01	4.88	4.47	4.71	86,465
11 Aug 20	4.72000 +0.17	4.98	4.57	4.57	249,609
10 Aug 20	4.55000 +0.55	4.72	4.07	4.12	208,583
07 Aug 20	4.00000 +0.40	4.24	3.48	3.51	248,317
06 Aug 20	3.60000 -0.15	3.87	3.56	3.70	139,602
05 Aug 20	3.75000 -0.38	4.33	3.71	4.26	160,770
04 Aug 20	4.13000 +0.00	4.33	3.97	4.09	118,723
03 Aug 20	4.13000 +0.16	4.25	3.97	4.02	73,043
31 Jul 20	3.97000 -0.42	4.68	3.85	4.36	132,239
30 Jul 20	4.39000 +0.13	5.00	4.14	4.30	284,550
29 Jul 20	4.26000 +0.64	4.28	3.56	3.56	166,483
28 Jul 20	3.62000 +0.15	3.64	3.47	3.47	75,599
27 Jul 20	3.47000 -0.23	3.76	3.44	3.65	114,746
24 Jul 20	3.70000 +0.44	3.77	3.20	3.20	122,243
23 Jul 20	3.26000 +0.14	3.62	3.10	3.10	160,502
22 Jul 20	3.12000 -0.17	3.28	3.08	3.26	147,643
21 Jul 20	3.29000 -0.05	3.55	3.26	3.36	92,311
20 Jul 20	3.34000 -0.09	3.45	3.34	3.40	42,919
17 Jul 20	3.43000 +0.00	3.54	3.39	3.40	65,367
16 Jul 20	3.43000 +0.03	3.52	3.37	3.38	86,331
15 Jul 20	3.40000 +0.09	3.52	3.26	3.48	110,022
14 Jul 20	3.31000 +0.00	3.42	3.30	3.32	84,339
13 Jul 20	3.31000 -0.35	3.89	3.29	3.66	213,702
10 Jul 20	3.66000 -0.11	3.74	3.50	3.72	248,602
09 Jul 20	3.77000 +0.00	4.00	3.72	3.73	277,462
08 Jul 20	3.77000 -0.07	3.98	3.73	3.84	175,419
07 Jul 20	3.84000 +0.02	3.99	3.59	3.77	648,429
06 Jul 20	3.82000 +0.56	3.84	3.33	3.33	198,332
02 Jul 20	3.26000 +0.10	3.32	3.16	3.26	244,861
01 Jul 20	3.16000 +0.12	3.27	3.02	3.08	195,911
30 Jun 20	3.04000 +0.07	3.15	2.87	2.97	125,133
29 Jun 20	2.97000 +0.04	3.31	2.93	3.01	256,958
26 Jun 20	2.93000 -0.10	3.06	2.78	3.01	2,061,390
25 Jun 20	3.03000 -0.23	3.26	3.00	3.20	444,107
24 Jun 20	3.26000 -0.66	3.82	3.19	3.82	549,473
23 Jun 20	3.92000 -0.06	4.10	3.85	4.04	388,831
22 Jun 20	3.98000 -0.17	4.19	3.98	4.04	297,919
19 Jun 20	4.15000 +0.16	4.28	3.70	3.92	834,399
18 Jun 20	3.99000 -0.08	4.12	3.92	3.97	287,966
17 Jun 20	4.07000 -0.25	4.36	3.89	4.34	480,819
16 Jun 20	4.32000 +0.42	4.47	4.05	4.15	287,189
15 Jun 20	3.90000 +0.13	4.05	3.53	3.59	414,153
12 Jun 20	3.77000 -0.12	4.20	3.45	4.12	506,355
11 Jun 20	3.89000 -0.52	4.46	3.88	4.01	335,889
10 Jun 20	4.41000 -1.10	5.47	4.36	5.47	407,851
09 Jun 20	5.51000 -0.27	5.78	4.70	5.39	566,770
08 Jun 20	5.78000 +0.28	6.57	5.56	5.93	681,998
05 Jun 20	5.50000 +1.16	5.54	4.23	4.57	766,660
04 Jun 20	4.34000 +0.42	4.64	4.00	4.00	368,833
03 Jun 20	3.92000 +0.13	4.19	3.79	3.85	306,729
02 Jun 20	3.79000 +0.09	3.91	3.65	3.78	199,092
01 Jun 20	3.70000 -0.14	4.09	3.67	3.80	137,099
29 May 20	3.84000 -0.60	4.64	3.72	4.45	498,444
28 May 20	4.44000 +0.17	4.96	4.05	4.27	357,078
27 May 20	4.27000 +0.60	4.33	3.68	3.78	246,068
26 May 20	3.67000 +0.32	3.72	3.35	3.35	225,622
22 May 20	3.35000 +0.28	3.41	2.92	3.10	263,151
21 May 20	3.07000 -0.08	3.21	3.01	3.19	170,914
20 May 20	3.15000 +0.09	3.30	3.04	3.04	196,893
19 May 20	3.06000 -0.21	3.28	3.04	3.20	174,236
18 May 20	3.27000 +0.37	3.30	2.95	2.99	216,727
15 May 20	2.90000 -0.12	3.11	2.81	3.11	127,972
14 May 20	3.02000 +0.15	3.04	2.74	2.95	178,096
13 May 20	2.87000 -0.32	3.30	2.73	3.29	200,433
12 May 20	3.19000 -0.62	3.90	3.13	3.79	295,193
11 May 20	3.81000 +0.45	4.02	3.43	3.43	293,534
08 May 20	3.36000 +0.41	3.40	3.04	3.11	283,226
07 May 20	2.95000 +0.22	2.97	2.76	2.76	144,713
06 May 20	2.73000 -0.12	3.40	2.67	2.92	153,533
05 May 20	2.85000 -0.20	3.47	2.83	3.22	212,058
04 May 20	3.05000 -0.23	3.53	3.03	3.36	134,994
01 May 20	3.28000 -0.54	3.80	3.16	3.69	134,362
30 Apr 20	3.82000 -0.25	3.94	3.61	3.77	301,747
29 Apr 20	4.07000 -0.03	4.62	3.92	4.28	1,154,247
28 Apr 20	4.10000 +0.55	4.14	3.45	3.60	559,351
27 Apr 20	3.55000 +0.38	3.63	3.11	3.30	182,384
24 Apr 20	3.17000 -0.08	3.66	3.06	3.32	126,202
23 Apr 20	3.25000 -0.11	3.83	3.23	3.36	95,097
22 Apr 20	3.36000 +0.00	3.50	3.26	3.42	101,507
21 Apr 20	3.36000 -0.22	3.69	3.32	3.59	118,658
20 Apr 20	3.58000 +0.02	3.84	3.28	3.38	164,106
17 Apr 20	3.56000 +0.29	3.61	3.18	3.31	109,546
16 Apr 20	3.27000 -0.57	3.81	3.20	3.81	158,373
15 Apr 20	3.84000 -0.15	4.06	3.65	3.84	153,076
14 Apr 20	3.99000 +0.00	4.24	3.44	4.11	283,088
13 Apr 20	3.99000 -0.01	4.25	3.75	4.04	129,049
09 Apr 20	4.00000 +0.41	4.25	3.62	3.82	423,316
08 Apr 20	3.59000 +1.05	3.68	2.57	2.57	383,654
07 Apr 20	2.54000 -0.34	3.00	2.39	2.95	193,337
06 Apr 20	2.88000 +0.31	2.94	2.56	2.56	136,646
03 Apr 20	2.57000 -0.29	2.99	2.52	2.99	86,857
02 Apr 20	2.86000 +0.30	2.92	2.45	2.45	319,111
01 Apr 20	2.56000 +0.21	2.60	2.25	2.39	249,789
31 Mar 20	2.35000 +0.04	3.02	2.30	2.30	327,570
30 Mar 20	2.31000 -0.19	2.65	2.29	2.44	220,659
27 Mar 20	2.50000 -0.22	2.84	2.33	2.79	196,414
26 Mar 20	2.72000 +0.07	2.96	2.58	2.61	153,867
25 Mar 20	2.65000 +0.55	2.84	2.12	2.20	448,343
24 Mar 20	2.10000 -0.65	2.86	1.93	2.76	512,753
23 Mar 20	2.75000 -0.63	3.56	2.60	3.55	193,840
20 Mar 20	3.38000 +0.07	3.66	3.00	3.31	1,316,352
19 Mar 20	3.31000 -0.35	3.70	3.25	3.67	271,366
18 Mar 20	3.66000 -1.07	4.75	3.50	4.45	277,894
17 Mar 20	4.73000 +0.78	4.91	3.97	4.09	295,592
16 Mar 20	3.95000 -0.94	4.46	3.91	4.00	363,304
13 Mar 20	4.89000 +1.92	4.91	3.09	3.09	412,476
12 Mar 20	2.97000 -0.66	3.02	2.22	2.99	307,806
11 Mar 20	3.63000 -0.54	3.98	3.62	3.98	130,802
10 Mar 20	4.17000 +0.21	4.40	4.16	4.25	155,903
09 Mar 20	3.96000 -0.55	4.17	3.93	4.17	79,762
06 Mar 20	4.51000 -0.36	4.90	4.36	4.76	132,389
05 Mar 20	4.87000 -0.63	5.49	4.81	5.49	148,044
04 Mar 20	5.50000 +0.02	5.68	5.45	5.57	137,750
03 Mar 20	5.48000 -0.18	5.91	5.37	5.66	127,960
02 Mar 20	5.66000 -0.03	5.77	5.27	5.77	158,861
28 Feb 20	5.69000 +0.18	5.84	5.20	5.20	143,458
27 Feb 20	5.51000 -0.12	5.68	5.01	5.36	153,537
26 Feb 20	5.63000 -0.57	6.24	5.55	6.24	193,172
25 Feb 20	6.20000 -0.30	6.56	6.06	6.56	151,740
24 Feb 20	6.50000 +0.38	6.59	5.60	5.76	197,651
21 Feb 20	6.12000 -0.34	6.42	5.92	6.42	130,107
20 Feb 20	6.46000 -0.18	6.93	6.44	6.68	152,096
19 Feb 20	6.64000 +0.31	6.75	6.36	6.38	115,132
18 Feb 20	6.33000 -0.03	6.47	6.21	6.31	98,753
14 Feb 20	6.36000 +0.22	6.51	6.03	6.15	139,942
13 Feb 20	6.14000 +0.08	6.52	5.94	6.02	130,210
12 Feb 20	6.06000 +0.03	6.33	5.88	6.15	217,433
11 Feb 20	6.03000 +0.36	6.52	5.60	5.73	286,092
10 Feb 20	5.67000 -0.74	6.37	5.11	6.37	515,271
07 Feb 20	6.41000 -0.45	6.81	6.25	6.79	211,264
06 Feb 20	6.86000 -0.60	7.67	6.82	7.56	236,204
05 Feb 20	7.46000 +0.73	7.58	6.70	6.86	316,171
04 Feb 20	6.73000 +0.96	7.19	5.79	5.82	350,926
03 Feb 20	5.77000 -0.02	5.80	5.46	5.75	152,559
31 Jan 20	5.79000 -0.32	6.11	5.70	5.98	200,567
30 Jan 20	6.11000 -0.07	6.25	5.93	6.10	139,423
29 Jan 20	6.18000 -0.21	6.44	6.04	6.40	206,141
28 Jan 20	6.39000 +0.23	6.59	6.16	6.22	100,036
27 Jan 20	6.16000 -0.34	6.35	5.96	6.32	231,690
24 Jan 20	6.50000 -0.32	6.90	6.31	6.83	223,014
23 Jan 20	6.82000 -0.19	7.06	6.66	7.05	161,756
22 Jan 20	7.01000 -0.07	7.10	6.88	7.06	186,356
21 Jan 20	7.08000 -0.41	7.50	7.06	7.49	170,304
17 Jan 20	7.49000 -0.66	8.27	7.39	8.20	224,659
16 Jan 20	8.15000 +0.02	8.39	8.08	8.14	148,350
15 Jan 20	8.13000 -0.16	8.44	7.96	8.28	125,132
14 Jan 20	8.29000 +0.65	8.72	7.62	7.62	209,727
13 Jan 20	7.64000 +0.40	7.88	6.97	7.25	261,362
10 Jan 20	7.24000 -0.11	7.55	7.01	7.36	168,311
09 Jan 20	7.35000 -0.22	7.76	7.17	7.61	270,921
08 Jan 20	7.57000 -0.83	8.57	7.55	8.40	286,621
07 Jan 20	8.40000 -0.40	8.97	8.29	8.75	209,899
06 Jan 20	8.80000 +0.15	9.11	8.50	8.61	243,645
03 Jan 20	8.65000 -0.19	9.05	8.60	8.99	192,933
02 Jan 20	8.84000 -0.21	9.15	8.63	9.01	298,536
31 Dec 19	9.05000 -0.33	9.45	8.99	9.33	289,295
30 Dec 19	9.38000 +0.30	9.47	9.05	9.11	276,503
27 Dec 19	9.08000 +0.18	9.25	8.88	8.91	243,521
26 Dec 19	8.90000 +0.04	9.18	8.70	8.87	267,164
24 Dec 19	8.86000 +0.05	9.20	8.78	8.89	263,017
23 Dec 19	8.81000 +0.42	8.87	8.00	8.41	390,914
20 Dec 19	8.39000 -0.06	8.72	8.23	8.44	631,427
19 Dec 19	8.45000 +0.31	8.54	8.15	8.15	407,144
18 Dec 19	8.14000 +0.32	8.41	7.72	7.80	442,863
17 Dec 19	7.82000 +0.24	7.90	7.43	7.60	550,445
16 Dec 19	7.58000 +0.78	7.61	6.85	6.85	489,436
13 Dec 19	6.80000 -0.10	6.95	6.57	6.90	269,818
12 Dec 19	6.90000 +0.16	7.08	6.59	6.74	258,497
11 Dec 19	6.74000 +0.19	7.13	6.55	6.55	506,426
10 Dec 19	6.55000 +0.29	6.58	6.16	6.30	294,605
09 Dec 19	6.26000 +0.16	6.35	6.03	6.10	272,932
06 Dec 19	6.10000 +0.20	6.23	5.96	5.96	281,392
05 Dec 19	5.90000 -0.05	6.05	5.70	6.04	363,693
04 Dec 19	5.95000 -0.20	6.30	5.87	6.30	410,206
03 Dec 19	6.15000 +0.10	6.27	5.89	5.96	401,145
02 Dec 19	6.05000 -0.62	6.71	6.03	6.62	504,259
29 Nov 19	6.67000 -0.13	6.77	6.45	6.77	210,891
27 Nov 19	6.80000 -0.06	7.13	6.79	6.87	305,705
26 Nov 19	6.86000 -0.72	7.72	6.81	7.64	403,148
25 Nov 19	7.58000 +0.03	8.05	7.50	7.50	1,070,312
22 Nov 19	7.55000 +0.42	7.59	6.65	7.12	614,261
21 Nov 19	7.13000 +0.22	7.60	6.61	6.86	694,201
20 Nov 19	6.91000 -0.52	7.43	6.77	7.38	980,042
19 Nov 19	7.43000 -0.84	8.36	6.99	8.31	921,935
18 Nov 19	8.27000 -0.77	9.30	8.15	8.84	555,864
15 Nov 19	9.04000 -0.34	9.71	7.78	9.60	1,555,238
14 Nov 19	9.38000 -8.86	14.78	9.32	13.89	1,727,083
13 Nov 19	18.24000 -0.75	19.11	17.92	18.71	157,968
12 Nov 19	18.99000 -1.35	20.29	18.93	20.29	125,716
11 Nov 19	20.34000 -0.51	20.84	20.05	20.60	107,726
08 Nov 19	20.85000 -0.54	21.25	20.55	21.09	230,829
07 Nov 19	21.39000 -0.54	22.49	21.28	22.26	199,962
06 Nov 19	21.93000 -1.30	23.29	21.88	23.22	292,146
05 Nov 19	23.23000 +0.00	24.25	23.20	23.35	117,858
04 Nov 19	23.23000 -0.01	23.74	23.06	23.60	131,583
01 Nov 19	23.24000 +0.30	23.63	22.66	23.19	142,870
31 Oct 19	22.94000 -0.75	23.50	22.85	23.50	116,947
30 Oct 19	23.69000 -0.61	24.29	23.43	24.29	86,464
29 Oct 19	24.30000 -0.49	24.88	23.61	24.74	261,778
28 Oct 19	24.79000 +0.00	25.63	24.53	24.89	93,518
25 Oct 19	24.79000 +0.72	25.11	23.71	24.02	117,744
24 Oct 19	24.07000 -0.40	24.70	23.65	24.62	108,041
23 Oct 19	24.47000 +0.62	24.63	23.27	23.80	188,707
22 Oct 19	23.85000 +0.82	24.07	22.60	22.92	184,369
21 Oct 19	23.03000 +0.77	23.66	22.47	22.52	156,172
18 Oct 19	22.26000 -0.18	22.77	22.13	22.32	82,390
17 Oct 19	22.44000 +0.33	22.72	21.79	22.11	105,157
16 Oct 19	22.11000 -0.62	23.39	21.99	22.58	96,370
15 Oct 19	22.73000 +0.01	23.11	22.33	22.65	211,648
14 Oct 19	22.72000 -0.09	22.88	21.84	22.61	88,112
11 Oct 19	22.81000 +0.47	23.82	22.01	22.57	185,108
10 Oct 19	22.34000 +0.23	22.55	21.69	22.24	146,180
09 Oct 19	22.11000 -1.05	23.50	21.81	23.27	136,594
08 Oct 19	23.16000 -0.66	23.80	22.86	23.48	118,214
07 Oct 19	23.82000 +0.47	24.11	22.71	23.23	274,206
04 Oct 19	23.35000 -1.21	24.83	22.96	24.56	162,947
03 Oct 19	24.56000 -0.30	24.83	23.86	24.59	206,752
02 Oct 19	24.86000 -0.34	25.46	24.08	24.93	160,570
01 Oct 19	25.20000 -2.76	28.12	25.19	28.12	144,154
30 Sep 19	27.96000 -0.19	28.48	27.61	27.99	140,784
27 Sep 19	28.15000 -0.03	28.66	27.75	28.01	109,479
26 Sep 19	28.18000 -0.64	29.22	27.89	28.63	150,365
25 Sep 19	28.82000 +1.25	29.17	27.20	27.42	223,950
24 Sep 19	27.57000 -3.51	30.95	27.16	30.80	468,484
23 Sep 19	31.08000 -0.55	31.58	30.81	31.18	293,757
20 Sep 19	31.63000 -1.23	33.34	31.53	32.78	1,100,112
19 Sep 19	32.86000 +1.15	32.92	31.64	31.93	252,526
18 Sep 19	31.71000 -0.96	32.67	31.38	32.28	319,996
17 Sep 19	32.67000 -0.81	33.79	32.06	33.39	157,227
16 Sep 19	33.48000 -0.11	35.33	32.88	34.40	167,268
13 Sep 19	33.59000 +1.21	33.79	32.45	32.57	175,850
12 Sep 19	32.38000 -1.01	33.30	32.21	32.93	163,251
11 Sep 19	33.39000 +0.48	34.49	32.67	33.10	244,233
10 Sep 19	32.91000 +0.15	33.44	32.59	32.95	281,041
09 Sep 19	32.76000 +1.89	33.04	30.79	31.06	299,833
06 Sep 19	30.87000 -0.32	32.05	30.50	31.11	206,454
05 Sep 19	31.19000 +1.02	31.75	29.91	30.56	240,007
04 Sep 19	30.17000 +1.10	30.62	29.24	29.25	207,368
03 Sep 19	29.07000 +0.27	29.29	27.78	28.43	246,006
30 Aug 19	28.80000 +1.87	30.20	27.31	28.03	259,018
29 Aug 19	26.93000 +1.15	27.20	26.04	26.04	155,806
28 Aug 19	25.78000 -0.04	26.68	25.37	25.75	166,564
27 Aug 19	25.82000 -1.18	27.32	25.71	27.17	213,482
26 Aug 19	27.00000 -0.11	27.29	26.23	27.29	129,052
23 Aug 19	27.11000 -1.16	28.16	26.74	27.80	250,088
22 Aug 19	28.27000 -1.84	30.12	28.19	30.12	166,841
21 Aug 19	30.11000 +0.02	30.88	29.18	30.40	134,929
20 Aug 19	30.09000 -1.02	31.11	29.85	30.86	118,257
19 Aug 19	31.11000 +0.14	31.64	30.69	31.15	141,320
16 Aug 19	30.97000 +0.03	31.37	30.05	31.17	193,949
15 Aug 19	30.94000 -0.47	32.62	30.85	31.56	281,604
14 Aug 19	31.41000 +0.77	32.21	29.45	29.88	397,309
13 Aug 19	30.64000 +0.28	32.09	29.97	30.26	239,131
12 Aug 19	30.36000 -0.09	30.67	29.74	30.23	230,909
09 Aug 19	30.45000 -0.78	31.59	30.45	31.08	249,393
08 Aug 19	31.23000 +0.22	31.85	30.99	31.18	299,993
07 Aug 19	31.01000 -0.32	31.22	30.08	30.95	328,945
06 Aug 19	31.33000 -0.45	32.38	31.15	31.69	284,050
05 Aug 19	31.78000 -0.41	32.14	30.36	31.75	360,839
02 Aug 19	32.19000 -0.98	33.46	31.83	32.99	412,130
01 Aug 19	33.17000 -2.66	35.63	32.94	35.63	497,858
31 Jul 19	35.83000 -0.34	36.62	35.19	36.06	284,188
30 Jul 19	36.17000 -0.66	36.99	35.31	36.84	291,846
29 Jul 19	36.83000 -1.46	38.64	36.45	38.27	213,156
26 Jul 19	38.29000 +0.61	39.08	36.95	37.75	323,429
25 Jul 19	37.68000 -1.74	39.63	37.55	39.40	239,671
24 Jul 19	39.42000 +1.31	39.91	37.65	37.96	399,801
23 Jul 19	38.11000 -0.66	39.18	38.01	39.05	141,977
22 Jul 19	38.77000 -0.37	39.42	38.27	39.26	149,953
19 Jul 19	39.14000 +0.69	39.26	37.62	38.41	226,778
18 Jul 19	38.45000 -2.60	40.90	37.69	40.89	283,588
17 Jul 19	41.05000 -1.49	42.58	40.79	42.42	203,534
16 Jul 19	42.54000 -0.54	43.41	41.50	42.79	395,863
15 Jul 19	43.08000 -4.12	47.27	42.70	47.27	275,852
12 Jul 19	47.20000 -1.10	49.14	46.58	48.16	162,155
11 Jul 19	48.30000 -1.52	49.78	48.22	49.58	106,582
10 Jul 19	49.82000 +1.18	50.17	48.57	48.69	152,174
09 Jul 19	48.64000 -1.29	50.00	47.79	49.45	237,154
08 Jul 19	49.93000 +0.82	50.34	48.76	48.76	139,032
05 Jul 19	49.11000 -0.77	50.11	48.29	49.41	122,766
03 Jul 19	49.88000 +1.14	49.96	48.28	48.90	106,568
02 Jul 19	48.74000 -2.48	51.44	48.03	51.25	205,199
01 Jul 19	51.22000 -0.68	52.71	50.69	51.91	237,855
28 Jun 19	51.90000 +1.43	52.01	50.21	50.50	2,576,847
27 Jun 19	50.47000 +0.05	51.11	50.10	50.61	206,569
26 Jun 19	50.42000 +0.56	51.46	49.75	50.02	245,305
25 Jun 19	49.86000 -3.14	53.05	49.62	53.00	389,384
24 Jun 19	53.00000 -0.69	53.97	52.46	53.75	194,639
21 Jun 19	53.69000 +0.03	54.24	53.08	54.08	174,524
20 Jun 19	53.66000 +0.57	54.79	52.99	53.82	300,087
19 Jun 19	53.09000 +0.03	53.94	52.99	53.08	103,797
18 Jun 19	53.06000 +0.07	54.79	52.69	53.60	147,060
17 Jun 19	52.99000 +0.30	53.91	52.55	52.69	231,643
14 Jun 19	52.69000 +0.00	53.27	52.10	52.71	137,518
13 Jun 19	52.69000 +0.02	53.15	52.50	52.93	198,664
12 Jun 19	52.67000 -0.01	53.50	51.33	51.89	171,731
11 Jun 19	52.68000 +0.00	53.58	52.18	52.82	158,270
10 Jun 19	52.68000 -1.10	54.37	52.56	54.02	183,197
07 Jun 19	53.78000 +0.99	54.75	52.70	53.03	210,556
06 Jun 19	52.79000 -0.06	53.45	52.57	53.06	106,863
05 Jun 19	52.85000 -0.53	53.43	52.48	53.43	111,313
04 Jun 19	53.38000 +0.55	53.73	52.78	52.84	128,622
03 Jun 19	52.83000 +0.18	53.15	52.38	52.67	133,050
31 May 19	52.65000 -1.25	53.26	52.05	53.26	124,391
30 May 19	53.90000 -0.92	55.23	53.60	54.91	137,064
29 May 19	54.82000 -1.07	55.71	54.13	55.50	195,594
28 May 19	55.89000 +0.93	56.00	54.74	54.74	328,377
24 May 19	54.96000 +0.21	55.47	54.32	54.90	154,384
23 May 19	54.75000 -0.90	55.59	54.15	55.59	104,891
22 May 19	55.65000 -0.59	56.95	55.06	55.90	92,476
21 May 19	56.24000 +0.23	57.00	55.69	56.45	117,088
20 May 19	56.01000 +0.51	56.60	53.92	55.06	165,119
17 May 19	55.50000 -1.50	57.02	55.22	56.28	148,949
16 May 19	57.00000 +0.85	58.46	56.17	56.22	176,002
15 May 19	56.15000 +0.67	56.85	52.30	53.50	221,429
14 May 19	55.48000 -0.38	57.37	54.47	56.01	141,985
13 May 19	55.86000 -2.70	58.38	55.62	57.85	122,604
10 May 19	58.56000 -0.97	59.64	57.92	59.03	313,494
09 May 19	59.53000 +0.19	59.60	58.46	58.78	138,004
08 May 19	59.34000 +0.10	59.72	58.46	59.01	231,947
07 May 19	59.24000 -0.65	59.66	58.51	59.62	217,160
06 May 19	59.89000 +0.88	60.39	58.19	58.28	206,768
03 May 19	59.01000 +2.38	59.70	57.05	57.05	134,770
02 May 19	56.63000 +0.04	57.01	56.46	56.46	165,132
01 May 19	56.59000 +0.24	57.42	56.08	56.15	110,373
30 Apr 19	56.35000 -0.66	57.74	56.10	56.77	377,064
29 Apr 19	57.01000 +1.71	57.44	55.20	55.20	176,239
26 Apr 19	55.30000 +1.29	55.51	53.72	53.87	148,353
25 Apr 19	54.01000 -0.71	54.90	53.22	54.72	88,332
24 Apr 19	54.72000 -0.18	55.19	54.50	54.80	128,955
23 Apr 19	54.90000 -1.42	56.78	54.88	55.93	339,991
22 Apr 19	56.32000 +0.55	56.32	55.28	55.46	61,447
18 Apr 19	55.77000 -0.58	56.34	55.46	56.12	214,979
17 Apr 19	56.35000 -0.50	57.29	55.78	56.99	156,964
16 Apr 19	56.85000 +0.80	56.95	56.00	56.25	164,921
15 Apr 19	56.05000 -0.65	56.87	55.76	56.87	186,331
12 Apr 19	56.70000 -1.40	58.69	56.68	58.62	172,526
11 Apr 19	58.10000 -1.03	59.19	57.81	59.19	193,837
10 Apr 19	59.13000 -0.65	60.01	57.84	60.00	162,466
09 Apr 19	59.78000 -0.17	60.31	59.49	60.00	334,890
08 Apr 19	59.95000 -0.21	61.14	59.63	60.19	154,964
05 Apr 19	60.16000 +0.73	60.83	59.31	59.71	180,825
04 Apr 19	59.43000 -0.85	60.34	59.17	59.88	98,130
03 Apr 19	60.28000 +0.31	60.74	59.45	60.42	98,494
02 Apr 19	59.97000 +1.18	60.72	58.25	59.18	184,805
01 Apr 19	58.79000 +0.87	61.87	56.55	61.00	171,499
29 Mar 19	57.92000 +1.40	58.95	56.43	56.43	108,299
28 Mar 19	56.52000 -0.06	57.00	56.09	56.40	62,636
27 Mar 19	56.58000 +0.20	56.75	55.92	56.14	67,895
26 Mar 19	56.38000 +1.16	56.88	55.15	55.43	73,921
25 Mar 19	55.22000 +0.25	55.26	54.21	54.90	62,092
22 Mar 19	54.97000 +0.03	55.58	54.55	54.55	45,930
21 Mar 19	54.94000 -0.30	55.62	54.63	55.23	92,484
20 Mar 19	55.24000 -1.01	55.91	55.01	55.89	207,568
19 Mar 19	56.25000 -0.63	57.75	56.16	56.79	144,155
18 Mar 19	56.88000 +0.24	57.22	56.65	56.65	77,237
15 Mar 19	56.64000 +0.44	56.74	55.47	55.50	195,855
14 Mar 19	56.20000 -1.40	57.60	56.00	57.34	93,352
13 Mar 19	57.60000 -0.11	58.50	57.08	58.50	50,950
12 Mar 19	57.71000 +0.61	58.17	56.86	56.86	53,726
11 Mar 19	57.10000 +0.32	58.10	56.38	56.66	58,022
08 Mar 19	56.78000 -0.96	57.95	56.00	57.36	89,711
07 Mar 19	57.74000 +0.24	58.15	55.89	57.52	74,764
06 Mar 19	57.50000 -2.50	60.17	57.19	60.00	67,900
05 Mar 19	60.00000 +0.36	60.79	59.45	59.76	73,040
04 Mar 19	59.64000 -1.77	61.73	59.64	61.46	61,125
01 Mar 19	61.41000 -0.19	61.82	60.72	61.58	54,509
28 Feb 19	61.60000 +0.00	61.95	60.52	61.65	41,956
27 Feb 19	61.60000 +0.20	61.98	61.01	61.43	63,138
26 Feb 19	61.40000 +0.00	62.00	61.18	61.27	119,744
25 Feb 19	61.40000 -1.15	62.70	60.06	62.70	66,312
22 Feb 19	62.55000 +0.32	62.88	61.45	62.40	42,284
21 Feb 19	62.23000 -1.15	63.30	62.03	63.22	57,407
20 Feb 19	63.38000 +0.74	63.63	61.78	62.00	91,504
19 Feb 19	62.64000 -0.35	64.56	62.37	62.99	75,718
15 Feb 19	62.99000 +1.36	62.99	61.28	61.45	48,547
14 Feb 19	61.63000 -0.37	62.95	61.58	62.88	51,267
13 Feb 19	62.00000 +0.85	63.41	61.16	61.24	72,538
12 Feb 19	61.15000 +0.87	61.93	60.26	60.26	54,263
11 Feb 19	60.28000 -0.99	61.33	58.87	61.33	66,770
08 Feb 19	61.27000 -1.58	63.10	60.55	63.10	76,191
07 Feb 19	62.85000 -0.90	63.87	62.19	63.75	27,006
06 Feb 19	63.75000 -0.22	64.15	63.50	63.82	43,108
05 Feb 19	63.97000 -0.36	64.25	63.53	64.17	52,244
04 Feb 19	64.33000 -0.27	64.58	64.01	64.58	40,427
01 Feb 19	64.60000 +0.22	64.75	64.21	64.44	47,966
31 Jan 19	64.38000 +0.23	64.55	63.89	63.89	54,517
30 Jan 19	64.15000 -0.59	64.99	63.84	64.98	25,391
29 Jan 19	64.74000 +0.20	65.00	64.45	64.80	60,607
28 Jan 19	64.54000 -0.45	65.11	64.07	64.62	95,782
25 Jan 19	64.99000 +1.11	65.00	63.68	64.27	90,058
24 Jan 19	63.88000 -0.28	64.38	62.50	64.37	91,229
23 Jan 19	64.16000 -0.70	65.28	64.16	64.95	91,153
22 Jan 19	64.86000 +0.11	65.21	63.40	64.06	115,598
18 Jan 19	64.75000 +0.80	65.29	64.21	64.59	76,297
17 Jan 19	63.95000 -0.35	64.72	63.53	64.01	76,118
16 Jan 19	64.30000 +1.42	64.30	62.90	62.90	88,458
15 Jan 19	62.88000 -0.17	63.05	62.74	63.00	45,772
14 Jan 19	63.05000 -0.71	63.71	62.11	63.18	35,648
11 Jan 19	63.76000 -0.71	64.50	62.95	64.11	58,145
10 Jan 19	64.47000 -0.45	65.00	63.26	64.26	85,878
09 Jan 19	64.92000 +0.70	65.00	63.58	64.38	86,289
08 Jan 19	64.22000 -0.77	65.39	63.44	64.99	46,407
07 Jan 19	64.99000 +0.01	65.33	64.35	65.33	50,153
04 Jan 19	64.98000 +0.46	65.75	64.24	65.16	72,494
03 Jan 19	64.52000 -1.46	66.00	64.47	65.94	17,202
02 Jan 19	65.98000 +0.24	66.00	64.19	64.98	56,643
31 Dec 18	65.74000 +0.26	66.00	64.85	65.55	60,948
28 Dec 18	65.48000 -0.27	66.00	65.39	65.46	79,983
27 Dec 18	65.75000 -0.15	66.25	65.03	65.24	45,975
26 Dec 18	65.90000 +1.17	65.90	64.70	64.81	39,777
24 Dec 18	64.73000 +0.46	65.80	63.79	63.79	39,986
21 Dec 18	64.27000 -2.13	66.60	64.27	66.40	507,964
20 Dec 18	66.40000 -1.10	68.61	65.87	67.32	445,309
19 Dec 18	67.50000 +0.66	68.95	66.73	66.78	466,786
18 Dec 18	66.84000 -1.13	68.25	65.75	68.00	364,810
17 Dec 18	67.97000 -0.27	68.72	66.96	68.50	352,537
14 Dec 18	68.24000 -0.15	69.29	67.81	68.00	115,885
13 Dec 18	68.39000 +0.23	69.00	67.94	68.99	141,109
12 Dec 18	68.16000 +0.90	69.00	67.46	67.46	225,923
11 Dec 18	67.26000 +2.01	67.64	65.14	65.14	183,697
10 Dec 18	65.25000 +0.25	65.50	64.61	64.76	196,727
07 Dec 18	65.00000 +0.68	65.00	64.14	64.69	93,793
06 Dec 18	64.32000 -0.36	64.32	60.76	64.29	259,796
04 Dec 18	64.68000 -0.26	65.95	64.29	64.84	84,648
03 Dec 18	64.94000 +0.74	66.15	63.88	64.02	108,937
30 Nov 18	64.20000 +0.30	64.50	62.14	64.21	121,659
29 Nov 18	63.90000 +1.90	64.62	60.87	61.53	89,494
28 Nov 18	62.00000 +0.00	62.49	60.78	62.00	131,047
27 Nov 18	62.00000 -1.50	63.14	61.02	63.14	119,560
26 Nov 18	63.50000 -0.50	65.33	63.01	65.06	51,108
23 Nov 18	64.00000 -1.21	65.00	62.25	65.00	52,689
21 Nov 18	65.21000 -0.04	68.18	64.17	64.86	72,395
20 Nov 18	65.25000 -3.21	68.25	64.55	67.95	106,306
19 Nov 18	68.46000 -2.04	70.99	66.38	69.55	77,319
16 Nov 18	70.50000 -1.17	71.50	70.12	71.50	63,227
15 Nov 18	71.67000 -1.33	73.90	71.50	72.95	100,383
14 Nov 18	73.00000 -1.45	74.47	71.50	74.02	25,777
13 Nov 18	74.45000 -0.63	75.47	73.00	73.11	11,785
12 Nov 18	75.08000 -1.93	76.50	72.51	76.50	8,166
08 Nov 18	77.01000 +0.26	79.00	76.80	76.90	8,687
07 Nov 18	76.75000 +2.25	76.75	73.25	75.00	8,462
06 Nov 18	74.50000 -0.50	75.00	73.25	75.00	2,720
05 Nov 18	75.00000 +1.00	75.90	75.00	75.90	2,753
02 Nov 18	74.00000 +0.00	74.00	73.20	73.20	912
01 Nov 18	74.00000 +1.05	75.00	73.10	73.10	22,712
31 Oct 18	72.95000 +1.48	73.00	72.00	72.95	388,391
30 Oct 18	71.47000 +0.47	71.47	71.00	71.00	361
29 Oct 18	71.00000 -1.00	72.00	69.95	71.95	10,408
26 Oct 18	72.00000 -0.50	72.00	69.50	72.00	19,955
25 Oct 18	72.50000 -0.77	75.80	72.00	73.50	29,215
24 Oct 18	73.27000 -1.73	75.00	73.00	73.27	8,045
23 Oct 18	75.00000 -1.50	76.00	73.02	76.00	8,490
22 Oct 18	76.50000 +0.50	76.50	73.13	73.13	54,013
19 Oct 18	76.00000 -2.00	77.50	75.00	77.50	16,694
18 Oct 18	78.00000 -0.75	78.00	77.50	78.00	42,717
17 Oct 18	78.75000 +1.75	79.00	76.95	77.00	11,983
16 Oct 18	77.00000 +2.40	77.00	74.01	74.01	3,276
15 Oct 18	74.60000 +0.15	77.25	72.50	72.50	10,670
12 Oct 18	74.45000 +0.95	75.75	73.50	74.00	31,706
11 Oct 18	73.50000 -2.50	75.00	73.00	74.00	40,684
10 Oct 18	76.00000 -1.97	77.00	75.00	75.02	9,283
09 Oct 18	77.97000 +0.97	77.97	71.10	71.10	13,252
08 Oct 18	77.00000 -1.00	77.00	76.00	77.00	4,877
05 Oct 18	78.00000 -0.25	78.01	71.55	71.55	10,971
04 Oct 18	78.25000 -0.75	79.00	77.00	78.99	14,652
03 Oct 18	79.00000 -0.25	79.20	78.90	79.10	17,842
02 Oct 18	79.25000 +0.75	79.51	78.50	79.00	6,856
01 Oct 18	78.50000 -0.75	80.00	75.00	75.00	7,721
28 Sep 18	79.25000 +0.25	80.00	78.00	78.00	3,984
27 Sep 18	79.00000 +2.00	81.00	77.30	77.30	71,764
26 Sep 18	77.00000 +2.95	77.10	73.50	74.00	16,699
25 Sep 18	74.05000 -0.20	76.00	73.50	73.50	17,309
24 Sep 18	74.25000 -0.75	77.25	74.25	76.50	19,180
21 Sep 18	75.00000 +1.00	76.50	74.50	74.50	3,306
20 Sep 18	74.00000 -2.25	78.00	74.00	78.00	11,809
19 Sep 18	76.25000 +4.65	76.25	72.00	74.12	32,474
18 Sep 18	71.60000 -1.90	73.25	71.51	73.25	72,219
17 Sep 18	73.50000 -1.66	75.25	72.50	75.25	57,852
14 Sep 18	75.16000 -2.84	78.00	74.75	78.00	83,572
13 Sep 18	78.00000 -0.50	78.50	77.43	78.50	15,652
12 Sep 18	78.50000 -0.50	79.79	78.50	78.90	63,885
11 Sep 18	79.00000 +1.00	79.90	77.80	78.20	68,504
10 Sep 18	78.00000 +1.50	78.50	76.75	77.00	75,441
07 Sep 18	76.50000 -0.49	77.00	76.00	76.00	6,684
06 Sep 18	76.99000 -0.01	77.00	76.50	76.90	9,348
05 Sep 18	77.00000 +0.50	77.00	76.25	76.25	10,657
04 Sep 18	76.50000 -0.45	77.00	76.20	77.00	277,549
31 Aug 18	76.95000 +1.20	77.00	75.00	75.75	4,072
30 Aug 18	75.75000 -1.25	77.00	75.00	76.90	20,502
29 Aug 18	77.00000 +0.00	77.10	76.80	77.10	13,724
28 Aug 18	77.00000 +0.37	77.10	76.25	77.10	33,789
27 Aug 18	76.63000 +0.63	79.79	76.00	76.50	31,745
24 Aug 18	76.00000 +0.00	76.10	75.85	76.00	64,552
23 Aug 18	76.00000 +0.20	76.40	75.50	76.25	53,637
22 Aug 18	75.80000 +2.80	79.50	74.00	74.00	303,708
21 Aug 18	73.00000 +2.00	74.95	71.50	71.50	26,257
20 Aug 18	71.00000 +0.95	71.75	70.50	70.50	23,579
17 Aug 18	70.05000 +0.85	70.50	68.99	69.10	41,103
16 Aug 18	69.20000 +0.80	71.05	68.25	68.25	44,398
15 Aug 18	68.40000 +1.95	68.40	68.40	68.40	589
14 Aug 18	66.45000 +0.35	68.40	66.40	67.05	1,562
13 Aug 18	66.10000 -0.89	66.86	66.00	66.25	12,685
10 Aug 18	66.99000 -1.46	67.75	66.10	67.75	5,783
09 Aug 18	68.45000 +0.00	68.45	67.00	67.50	13,896
08 Aug 18	68.45000 -0.25	68.50	67.50	68.00	3,106
07 Aug 18	68.70000 +0.00	68.70	68.70	68.70	217
06 Aug 18	68.70000 +0.20	68.70	67.10	67.10	5,476
03 Aug 18	68.50000 +0.00	68.75	67.10	67.10	1,858
02 Aug 18	68.50000 +1.00	68.50	68.00	68.05	1,499
01 Aug 18	67.50000 -1.25	68.77	67.50	68.75	13,115
31 Jul 18	68.75000 +1.74	69.95	68.75	69.95	24,771
30 Jul 18	67.01000 -2.54	70.00	67.01	69.88	9,312
27 Jul 18	69.55000 -0.45	69.55	69.05	69.50	1,443
26 Jul 18	70.00000 +0.05	70.00	70.00	70.00	788
25 Jul 18	69.95000 -0.05	69.95	69.00	69.70	8,295
24 Jul 18	70.00000 +0.00	70.50	69.25	70.00	16,289
23 Jul 18	70.00000 +0.40	70.00	69.15	69.15	1,227
20 Jul 18	69.60000 -0.30	70.00	69.60	70.00	1,063
19 Jul 18	69.90000 -0.30	71.15	69.80	70.00	6,854
18 Jul 18	70.20000 +0.10	70.25	70.10	70.10	11,802
17 Jul 18	70.10000 -0.90	71.10	69.50	69.51	51,503
16 Jul 18	71.00000 -1.00	73.00	69.50	73.00	23,172
13 Jul 18	72.00000 -1.00	73.00	71.80	72.25	144,958
12 Jul 18	73.00000 +0.45	73.00	71.00	72.57	18,991
11 Jul 18	72.55000 -0.45	74.50	72.55	73.50	11,899
10 Jul 18	73.00000 +0.00	73.00	71.10	73.00	6,659
09 Jul 18	73.00000 +0.10	73.05	72.50	73.05	89,681
06 Jul 18	72.90000 -0.10	73.05	72.90	73.05	100,485
05 Jul 18	73.00000 +0.00	73.50	72.60	73.50	39,823
03 Jul 18	73.00000 -0.33	73.25	72.00	73.15	19,519
02 Jul 18	73.33000 +0.63	75.00	70.85	72.50	36,483
29 Jun 18	72.70000 -0.55	73.50	70.25	72.50	19,972
28 Jun 18	73.25000 -0.50	73.95	72.00	72.50	4,736
27 Jun 18	73.75000 +0.00	74.50	73.00	74.00	16,767
26 Jun 18	73.75000 +0.25	74.80	73.50	73.50	3,842
25 Jun 18	73.50000 +0.05	74.50	71.75	72.00	36,983
22 Jun 18	73.45000 -0.05	74.50	72.01	74.50	5,975
21 Jun 18	73.50000 +0.00	74.00	73.50	74.00	653
20 Jun 18	73.50000 -0.40	73.75	72.50	73.05	9,927
19 Jun 18	73.90000 -0.10	73.95	72.05	73.95	1,097
18 Jun 18	74.00000 +1.60	74.00	72.00	74.00	11,961
15 Jun 18	72.40000 -0.60	74.00	72.40	74.00	4,764
14 Jun 18	73.00000 +1.50	73.00	72.50	73.00	2,121
13 Jun 18	71.50000 -0.05	72.51	71.50	72.50	7,610
12 Jun 18	71.55000 +0.55	75.00	71.00	75.00	2,730
11 Jun 18	71.00000 +1.00	80.00	70.20	70.20	4,438
08 Jun 18	70.00000 +0.00	70.20	70.00	70.00	68,845
07 Jun 18	70.00000 +0.00	71.66	69.70	71.66	32,079
06 Jun 18	70.00000 +0.00	70.10	69.02	70.10	34,295
05 Jun 18	70.00000 +0.18	70.30	69.07	70.30	8,710
04 Jun 18	69.82000 +0.82	70.25	69.01	69.01	35,041
01 Jun 18	69.00000 +0.85	69.00	66.00	66.00	92,616
31 May 18	68.15000 +0.05	68.15	67.00	67.25	15,703
30 May 18	68.10000 +1.40	68.10	66.80	66.90	107,361
29 May 18	66.70000 -0.10	66.76	65.00	66.75	13,566
25 May 18	66.80000 -0.15	67.00	66.75	67.00	8,364
24 May 18	66.95000 +1.45	67.00	66.50	66.50	173,899
23 May 18	65.50000 +0.00	65.50	64.90	65.30	15,612
22 May 18	65.50000 +0.00	65.50	64.90	65.25	62,204
21 May 18	65.50000 +0.00	66.00	65.05	65.55	15,237
18 May 18	65.50000 +0.50	65.75	64.20	64.70	2,965
17 May 18	65.00000 -0.75	65.50	64.50	64.50	6,898
16 May 18	65.75000 +0.25	66.00	64.10	64.50	40,592
15 May 18	65.50000 +0.00	65.55	65.50	65.55	4,854
14 May 18	65.50000 -0.50	66.00	65.50	66.00	6,419
11 May 18	66.00000 +0.00	66.00	65.60	66.00	7,989
10 May 18	66.00000 +0.00	66.00	65.40	65.76	9,814
09 May 18	66.00000 +0.50	66.00	65.95	66.00	18,584
08 May 18	65.50000 -1.00	66.50	63.60	65.00	9,341
07 May 18	66.50000 +1.00	67.00	64.05	67.00	15,139
04 May 18	65.50000 +1.50	65.50	64.00	64.00	100,690
03 May 18	64.00000 +0.00	67.00	62.50	64.50	14,654
02 May 18	64.00000 -0.97	65.50	64.00	65.50	40,635
01 May 18	64.97000 -1.98	70.00	64.55	70.00	96,813
30 Apr 18	66.95000 +0.45	69.00	66.50	69.00	175,090
27 Apr 18	66.50000 +0.26	67.70	66.50	66.50	6,735
26 Apr 18	66.24000 -2.21	68.00	66.24	68.00	28,459
25 Apr 18	68.45000 -0.32	68.82	67.00	68.82	10,258
24 Apr 18	68.77000 +0.78	69.00	68.50	69.00	31,509
23 Apr 18	67.99000 +2.04	69.75	65.00	66.00	36,941
20 Apr 18	65.95000 +1.95	65.95	64.95	64.99	7,784
19 Apr 18	64.00000 -0.70	65.00	63.05	65.00	21,506
18 Apr 18	64.70000 -0.30	65.00	62.25	64.50	39,699
17 Apr 18	65.00000 +0.00	65.30	65.00	65.00	4,398
16 Apr 18	65.00000 +0.00	67.00	64.20	65.00	39,035
13 Apr 18	65.00000 -1.00	65.50	65.00	65.50	6,987
12 Apr 18	66.00000 +0.00	66.00	66.00	66.00	24
11 Apr 18	66.00000 +0.00	66.00	66.00	66.00	300
10 Apr 18	66.00000 +0.00	66.00	64.30	64.30	2,293
09 Apr 18	66.00000 +0.00	67.00	66.00	66.00	8,262
06 Apr 18	66.00000 -0.85	66.85	66.00	66.85	1,702
05 Apr 18	66.85000 +1.15	67.00	64.00	65.25	5,619
04 Apr 18	65.70000 +0.00	65.70	65.70	65.70	101
03 Apr 18	65.70000 +0.90	66.25	65.00	66.25	17,208
02 Apr 18	64.80000 -2.20	65.00	64.00	65.00	6,277
29 Mar 18	67.00000 +3.05	67.00	64.60	65.05	7,876
28 Mar 18	63.95000 +0.45	65.00	63.95	65.00	3,224
27 Mar 18	63.50000 -1.50	65.00	62.05	64.00	10,452
26 Mar 18	65.00000 +0.55	67.80	61.08	67.80	1,753
23 Mar 18	64.45000 -0.35	64.45	63.75	64.20	12,739
22 Mar 18	64.80000 -1.20	65.40	64.80	65.00	17,007
21 Mar 18	66.00000 -0.10	66.00	64.75	65.88	5,821
20 Mar 18	66.10000 +0.10	69.00	66.10	69.00	12,587
19 Mar 18	66.00000 -1.00	67.10	64.10	67.00	5,115
16 Mar 18	67.00000 -0.90	67.90	67.00	67.90	6,918
15 Mar 18	67.90000 -0.60	68.40	67.11	68.40	1,438
14 Mar 18	68.50000 +0.50	68.50	66.20	66.25	740
13 Mar 18	68.00000 -0.25	68.00	67.00	67.05	522
12 Mar 18	68.25000 +0.00	68.25	68.25	68.25	902
09 Mar 18	68.25000 +0.00	68.25	66.75	66.75	18,669
08 Mar 18	68.25000 -0.25	68.25	68.25	68.25	109
07 Mar 18	68.50000 +0.50	68.50	68.00	68.50	5,349
06 Mar 18	68.00000 +0.00	68.00	68.00	68.00	3,004
05 Mar 18	68.00000 +0.50	68.00	66.70	66.70	746
02 Mar 18	67.50000 -0.50	68.00	66.15	66.15	1,505
01 Mar 18	68.00000 +0.00	68.00	68.00	68.00	1,026
28 Feb 18	68.00000 +1.25	68.00	65.60	65.60	4,620
27 Feb 18	66.75000 +0.00	66.75	66.75	66.75	2,816
26 Feb 18	66.75000 -0.20	66.75	66.50	66.50	1,861
23 Feb 18	66.95000 +0.45	66.95	66.80	66.95	612
22 Feb 18	66.50000 -0.50	67.00	66.00	66.00	771
21 Feb 18	67.00000 +0.20	67.00	67.00	67.00	108
20 Feb 18	66.80000 -0.20	67.00	65.50	65.50	4,050
16 Feb 18	67.00000 -1.00	67.50	65.50	67.50	1,613
15 Feb 18	68.00000 +1.75	68.00	65.50	65.51	10,871
14 Feb 18	66.25000 -0.75	67.10	66.25	67.00	33,279
13 Feb 18	67.00000 +0.50	67.00	66.00	66.40	10,388
12 Feb 18	66.50000 +1.50	67.00	63.65	66.48	13,487
09 Feb 18	65.00000 -1.50	66.50	62.00	62.00	6,866
08 Feb 18	66.50000 -0.50	66.50	63.25	63.25	779
07 Feb 18	67.00000 -0.40	67.00	63.00	63.00	1,807
06 Feb 18	67.40000 -0.35	67.74	67.40	67.74	918
05 Feb 18	67.75000 -0.25	68.50	62.00	68.00	7,791
02 Feb 18	68.00000 +0.00	68.00	66.00	68.00	3,250
01 Feb 18	68.00000 +0.00	68.40	65.65	68.40	2,595
31 Jan 18	68.00000 +0.25	68.00	65.60	68.00	3,406
30 Jan 18	67.75000 +0.00	68.45	65.65	68.45	4,488
29 Jan 18	67.75000 +0.00	67.75	67.75	67.75	450
26 Jan 18	67.75000 -0.25	68.50	65.00	65.00	3,829
25 Jan 18	68.00000 +0.90	68.00	66.00	67.10	30,261
24 Jan 18	67.10000 +1.10	67.10	64.50	64.50	2,169
23 Jan 18	66.00000 +1.50	66.50	66.00	66.00	10,110
22 Jan 18	64.50000 +0.00	67.00	64.50	64.50	16,107
19 Jan 18	64.50000 -0.50	66.00	64.00	65.95	22,616
18 Jan 18	65.00000 -1.75	65.50	65.00	65.00	48,890
17 Jan 18	66.75000 +0.05	66.75	65.00	66.01	3,448
16 Jan 18	66.70000 -0.74	67.25	64.50	64.50	19,526
12 Jan 18	67.44000 +1.44	67.44	64.60	64.70	22,633
11 Jan 18	66.00000 +1.60	66.50	65.45	65.45	6,872
10 Jan 18	64.40000 -0.25	64.50	64.20	64.20	7,314
09 Jan 18	64.65000 +0.65	65.00	64.00	65.00	11,120
08 Jan 18	64.00000 -2.00	65.00	62.50	65.00	14,692
05 Jan 18	66.00000 +2.00	67.75	64.44	64.44	13,225
04 Jan 18	64.00000 +0.75	64.00	61.25	61.25	23,591
03 Jan 18	63.25000 +0.14	63.80	63.00	63.50	14,145
02 Jan 18	63.11000 +3.73	65.00	61.00	61.90	15,287
29 Dec 17	59.38000 -0.37	60.11	59.20	60.11	30,147
28 Dec 17	59.75000 +0.00	60.05	59.75	59.75	12,227
27 Dec 17	59.75000 -0.25	60.11	59.50	59.50	10,613
26 Dec 17	60.00000 +0.02	60.00	59.10	59.95	104,782
22 Dec 17	59.98000 +0.88	59.98	59.50	59.75	36,066
21 Dec 17	59.10000 -0.80	59.80	59.00	59.10	4,607
20 Dec 17	59.90000 +0.40	59.90	59.40	59.50	10,879
19 Dec 17	59.50000 -0.20	59.50	59.10	59.10	3,084
18 Dec 17	59.70000 +1.70	60.00	59.20	59.21	4,741
15 Dec 17	58.00000 -0.50	58.50	57.95	58.50	41,373
14 Dec 17	58.50000 +0.00	58.70	58.40	58.70	27,575
13 Dec 17	58.50000 -0.10	58.90	58.37	58.65	36,574
12 Dec 17	58.60000 -0.40	59.20	58.60	59.00	39,440
11 Dec 17	59.00000 +0.12	60.00	58.75	59.00	71,393
08 Dec 17	58.88000 -0.32	59.35	58.88	59.10	1,534
07 Dec 17	59.20000 +0.00	59.35	58.60	58.60	7,180
06 Dec 17	59.20000 -0.28	59.20	59.00	59.00	1,054
05 Dec 17	59.48000 +0.07	59.55	59.48	59.50	1,950
04 Dec 17	59.41000 +0.31	59.80	59.25	59.40	2,660
01 Dec 17	59.10000 -0.40	59.55	58.90	59.50	5,657
30 Nov 17	59.50000 +0.50	59.50	58.55	59.00	11,096
29 Nov 17	59.00000 +0.00	59.20	58.55	59.20	9,418
28 Nov 17	59.00000 +2.01	59.00	57.49	57.49	14,745
27 Nov 17	56.99000 -0.01	57.00	56.99	57.00	1,700
24 Nov 17	57.00000 +1.00	57.00	56.00	56.05	5,646
22 Nov 17	56.00000 -0.15	56.10	55.80	56.00	10,048
21 Nov 17	56.15000 -0.85	57.00	55.75	57.00	20,908
20 Nov 17	57.00000 +0.00	57.50	57.00	57.50	2,684
17 Nov 17	57.00000 -0.25	57.49	57.00	57.49	1,223
16 Nov 17	57.25000 -0.75	57.53	54.00	57.53	15,138
15 Nov 17	58.00000 +0.00	58.50	57.50	58.01	2,407
14 Nov 17	58.00000 -0.75	58.50	58.00	58.50	1,248
13 Nov 17	58.75000 +0.05	58.80	58.50	58.80	1,992
10 Nov 17	58.70000 -0.05	59.00	58.70	59.00	2,936
09 Nov 17	58.75000 -0.75	59.15	58.70	59.15	3,295
08 Nov 17	59.50000 +0.00	59.50	59.45	59.50	1,961
07 Nov 17	59.50000 -0.10	59.50	59.50	59.50	1,206
06 Nov 17	59.60000 +0.10	59.70	58.55	59.50	15,232
03 Nov 17	59.50000 +0.00	59.70	58.90	58.90	5,305
02 Nov 17	59.50000 +0.40	59.50	58.75	59.00	4,647
01 Nov 17	59.10000 +0.00	59.50	58.75	59.39	5,080
31 Oct 17	59.10000 -0.70	59.80	59.10	59.75	2,113
30 Oct 17	59.80000 +0.90	59.90	59.00	59.90	1,051
27 Oct 17	58.90000 -0.15	60.00	58.75	59.50	7,387
26 Oct 17	59.05000 -0.45	60.00	59.05	60.00	3,174
25 Oct 17	59.50000 -0.17	61.50	58.00	58.00	22,975
24 Oct 17	59.67000 -0.46	60.50	59.50	60.10	11,777
23 Oct 17	60.13000 +0.13	61.10	59.91	59.91	12,229
20 Oct 17	60.00000 +0.00	60.05	59.90	60.00	23,209
19 Oct 17	60.00000 +0.00	60.10	59.90	60.00	7,082
18 Oct 17	60.00000 -0.23	60.25	59.65	60.16	34,331
17 Oct 17	60.23000 +0.23	60.24	59.60	59.60	42,276
16 Oct 17	60.00000 +0.30	60.52	59.50	59.60	39,551
13 Oct 17	59.70000 -0.30	60.00	59.50	60.00	8,791
12 Oct 17	60.00000 +0.30	60.75	59.50	59.60	11,731
11 Oct 17	59.70000 -0.28	59.72	59.70	59.72	12,593
10 Oct 17	59.98000 +0.26	59.98	59.72	59.72	6,703
09 Oct 17	59.72000 -0.27	60.04	59.50	60.00	10,786
06 Oct 17	59.99000 +0.49	60.00	59.20	59.50	14,132
05 Oct 17	59.50000 +0.25	59.60	59.50	59.50	10,423
04 Oct 17	59.25000 -0.05	59.50	59.25	59.30	4,947
03 Oct 17	59.30000 +0.00	59.40	59.00	59.00	12,152
02 Oct 17	59.30000 +0.02	59.50	58.88	59.35	44,817
29 Sep 17	59.28000 -0.52	59.88	59.25	59.88	5,925
28 Sep 17	59.80000 -0.20	60.00	59.50	60.00	40,501
27 Sep 17	60.00000 +0.00	60.40	59.98	60.16	23,712
26 Sep 17	60.00000 +0.02	60.72	58.85	59.95	38,186
25 Sep 17	59.98000 -0.02	60.00	59.95	60.00	1,417
22 Sep 17	60.00000 -0.90	60.00	59.25	59.99	2,124
21 Sep 17	60.90000 +0.40	61.00	59.50	61.00	4,003
20 Sep 17	60.50000 +0.50	60.50	60.40	60.50	7,445
19 Sep 17	60.00000 +0.00	60.35	59.75	60.00	118,930
18 Sep 17	60.00000 -0.50	60.30	59.00	60.00	8,755
15 Sep 17	60.50000 -0.44	61.00	60.50	61.00	333
14 Sep 17	60.94000 -0.06	61.24	58.00	58.00	173,456
13 Sep 17	61.00000 +0.00	61.50	60.00	60.01	7,036
12 Sep 17	61.00000 +0.00	61.00	60.00	60.01	18,279
11 Sep 17	61.00000 -0.25	62.00	60.25	61.25	12,216
08 Sep 17	61.25000 -1.30	65.00	60.00	60.03	6,847
07 Sep 17	62.55000 +1.30	62.55	60.61	62.50	2,970
06 Sep 17	61.25000 -0.50	62.00	61.00	61.50	72,219
05 Sep 17	61.75000 -0.95	63.40	61.40	61.65	59,415
01 Sep 17	62.70000 +0.20	62.90	62.00	62.00	88,727
31 Aug 17	62.50000 +0.50	62.50	62.00	62.00	65,885
30 Aug 17	62.00000 -1.00	63.00	62.00	63.00	842
29 Aug 17	63.00000 +0.00	63.50	62.75	63.50	8,003
28 Aug 17	63.00000 +0.00	64.75	62.75	64.75	3,154
25 Aug 17	63.00000 -0.50	64.30	62.50	62.50	19,679
24 Aug 17	63.50000 +2.25	63.50	61.00	61.00	8,820
23 Aug 17	61.25000 -0.30	61.75	61.00	61.75	25,363
22 Aug 17	61.55000 +0.05	62.00	61.00	62.00	6,064
21 Aug 17	61.50000 +0.50	64.50	61.00	64.50	2,002
18 Aug 17	61.00000 -2.45	65.00	60.00	65.00	898
17 Aug 17	63.45000 +2.45	63.95	60.50	63.95	3,500
16 Aug 17	61.00000 -1.85	65.00	61.00	61.00	3,700
15 Aug 17	62.85000 -0.65	64.85	62.85	63.50	3,900
14 Aug 17	63.50000 -1.50	65.00	63.50	65.00	1,200
11 Aug 17	65.00000 +0.00	66.00	63.05	63.05	29,500
10 Aug 17	65.00000 -0.50	65.00	65.00	65.00	300
09 Aug 17	65.50000 -2.75	68.50	65.05	67.15	26,077
08 Aug 17	68.25000 -0.75	68.75	68.00	68.50	26,099
07 Aug 17	69.00000 -0.50	69.00	68.50	69.00	19,685
04 Aug 17	69.50000 +0.10	69.80	68.75	69.00	57,166
03 Aug 17	69.40000 -0.10	69.45	69.00	69.45	6,453
02 Aug 17	69.50000 -0.35	69.90	69.50	69.70	2,717
01 Aug 17	69.85000 +0.45	70.00	69.50	69.50	5,033
31 Jul 17	69.40000 +2.35	69.50	60.00	60.00	3,931
28 Jul 17	67.05000 -0.22	67.30	67.00	67.30	22,628
27 Jul 17	67.27000 -0.73	68.05	65.06	68.00	10,213
26 Jul 17	68.00000 +0.00	69.00	67.00	68.98	45,019
25 Jul 17	68.00000 +0.55	68.00	67.45	67.45	6,101
24 Jul 17	67.45000 -0.30	67.45	66.70	67.45	11,211
21 Jul 17	67.75000 +0.75	68.00	66.70	67.00	13,801
20 Jul 17	67.00000 +0.00	67.00	66.90	66.90	300
19 Jul 17	67.00000 +0.00	67.00	65.75	67.00	13,891
18 Jul 17	67.00000 +0.00	67.00	66.00	66.50	7,948
17 Jul 17	67.00000 +0.00	68.00	65.50	68.00	39,305
14 Jul 17	67.00000 -1.00	68.00	67.00	68.00	2,427
13 Jul 17	68.00000 +0.00	68.00	66.05	68.00	7,522
12 Jul 17	68.00000 +1.01	70.00	67.50	70.00	2,465
11 Jul 17	66.99000 +0.99	68.00	65.00	66.00	47,976
10 Jul 17	66.00000 -2.25	68.20	65.00	67.50	6,602
07 Jul 17	68.25000 +0.25	68.50	63.00	68.50	5,707
06 Jul 17	68.00000 -1.00	68.99	55.00	64.51	10,784
05 Jul 17	69.00000 +0.50	69.50	66.00	68.00	5,295
03 Jul 17	68.50000 +3.00	68.50	64.51	64.51	5,400
30 Jun 17	65.50000 -8.50	69.00	65.05	69.00	21,379
29 Jun 17	74.00000 -0.50	75.00	73.75	75.00	51,809
28 Jun 17	74.50000 +0.85	75.75	74.47	75.75	29,066
27 Jun 17	73.65000 -0.85	75.95	73.65	75.00	33,349
26 Jun 17	74.50000 +0.00	75.30	74.50	75.00	9,188
23 Jun 17	74.50000 +0.50	75.00	74.00	75.00	5,788
22 Jun 17	74.00000 -0.55	75.60	74.00	74.97	27,312
21 Jun 17	74.55000 +0.55	74.75	74.34	74.34	2,544
20 Jun 17	74.00000 +1.75	77.90	72.25	72.25	31,208
19 Jun 17	72.25000 +0.30	75.00	72.25	75.00	2,124
16 Jun 17	71.95000 -1.05	73.00	71.90	72.80	15,422
15 Jun 17	73.00000 -0.50	73.00	73.00	73.00	9,820
14 Jun 17	73.50000 -0.09	73.60	73.50	73.60	915
13 Jun 17	73.59000 -0.05	73.59	72.89	72.89	1,449
12 Jun 17	73.63500 +0.64	73.64	72.50	72.50	15,978
09 Jun 17	73.00000 -0.50	73.25	73.00	73.25	11,243
08 Jun 17	73.50000 +0.50	73.50	73.50	73.50	305
07 Jun 17	73.00000 -0.25	74.00	73.00	73.00	6,851
06 Jun 17	73.25000 +0.00	74.00	73.00	73.00	6,033
05 Jun 17	73.25000 -0.75	74.00	73.10	74.00	17,186
02 Jun 17	74.00000 +0.00	74.00	73.26	74.00	27,364
01 Jun 17	74.00000 +0.00	74.50	70.75	74.50	33,946
31 May 17	74.00000 +2.00	74.50	73.00	73.50	4,337
30 May 17	72.00000 -1.50	72.10	72.00	72.01	3,654
26 May 17	73.50000 +0.00	73.50	73.50	73.50	175
25 May 17	73.50000 +0.00	73.50	73.00	73.50	26,916
24 May 17	73.50000 -0.50	74.00	73.50	74.00	16,292
23 May 17	74.00000 -0.50	74.00	72.50	72.55	5,020
22 May 17	74.50000 +0.00	74.50	74.50	74.50	26
19 May 17	74.50000 +0.00	75.00	74.50	74.79	11,674
18 May 17	74.50000 -0.89	74.50	74.00	74.00	2,089
17 May 17	75.39000 -2.61	77.90	74.00	77.50	3,843
16 May 17	78.00000 +0.00	78.00	78.00	78.00	113
15 May 17	78.00000 +6.50	78.00	72.00	72.00	19,737
12 May 17	71.50000 +0.00	71.50	71.00	71.50	11,685
11 May 17	71.50000 +1.20	71.50	70.30	71.50	3,978
10 May 17	70.30000 -0.70	71.25	70.30	70.90	910
09 May 17	71.00000 +2.00	71.00	69.80	70.50	90,533
08 May 17	69.00000 +1.50	69.00	67.50	67.50	6,560
05 May 17	67.50000 +0.25	68.00	67.50	68.00	5,965
04 May 17	67.25000 -2.25	68.43	66.00	68.41	8,152
03 May 17	69.50000 -1.00	70.51	69.50	70.51	101,315
02 May 17	70.50000 +2.20	70.50	68.30	68.30	2,320
01 May 17	68.30000 -0.20	68.50	68.00	68.00	5,803
28 Apr 17	68.50000 +0.50	68.50	68.50	68.50	1,433
27 Apr 17	68.00000 -0.75	68.94	66.50	68.94	6,028
26 Apr 17	68.75000 -1.25	69.75	68.74	69.75	7,131
25 Apr 17	70.00000 +0.35	70.00	69.65	69.65	1,363
24 Apr 17	69.65000 -0.05	69.90	69.65	69.75	1,103
21 Apr 17	69.70000 -0.10	69.80	69.65	69.75	32,168
20 Apr 17	69.80000 +0.10	69.80	69.50	69.75	108,141
19 Apr 17	69.70000 +0.33	70.00	69.37	69.37	53,864
18 Apr 17	69.37000 -0.43	70.00	69.00	69.75	13,335
17 Apr 17	69.80000 +1.30	71.00	69.80	70.50	17,585
13 Apr 17	68.50000 +0.00	69.00	68.50	69.00	869
12 Apr 17	68.50000 -0.75	69.60	68.50	69.60	2,579
11 Apr 17	69.25000 -1.25	71.95	69.25	70.75	60,729
10 Apr 17	70.50000 +0.75	71.75	70.00	71.75	7,534
07 Apr 17	69.75000 -2.00	71.50	68.95	71.50	15,521
06 Apr 17	71.75000 +2.30	71.75	70.00	70.00	3,199
05 Apr 17	69.45000 +0.70	72.50	69.25	69.25	31,661
04 Apr 17	68.75000 +0.95	69.25	67.75	67.85	86,358
03 Apr 17	67.80000 +1.40	68.00	66.99	67.00	159,827
31 Mar 17	66.40000 -0.09	66.50	66.00	66.45	37,465
30 Mar 17	66.49000 -0.01	66.50	66.25	66.30	90,109
29 Mar 17	66.50000 +0.00	66.75	65.50	65.50	44,121
28 Mar 17	66.50000 +2.85	66.50	63.60	64.25	38,753
27 Mar 17	63.65000 +1.35	64.00	61.50	61.50	45,464
24 Mar 17	62.30000 +0.00	62.30	62.30	62.30	132
23 Mar 17	62.30000 -0.70	63.25	62.05	63.00	36,784
22 Mar 17	63.00000 -1.03	65.00	63.00	65.00	207,511
21 Mar 17	64.03000 -0.97	65.00	64.03	64.51	123,091
20 Mar 17	65.00000 -0.10	65.25	65.00	65.00	8,400
17 Mar 17	65.10000 +0.10	65.50	65.00	65.00	26,547
16 Mar 17	65.00000 +1.75	65.00	62.75	63.00	8,526
15 Mar 17	63.25000 +1.25	63.69	62.95	63.00	60,827
14 Mar 17	62.00000 -0.25	62.00	62.00	62.00	8,268
13 Mar 17	62.25000 -0.25	62.50	62.00	62.00	16,373
10 Mar 17	62.50000 -2.62	63.25	62.30	63.00	35,394
09 Mar 17	65.12000 -0.88	65.12	64.25	64.25	974
08 Mar 17	66.00000 +0.50	66.00	66.00	66.00	273
07 Mar 17	65.50000 -0.49	66.25	65.00	65.50	86,728
06 Mar 17	65.99000 -0.01	66.00	65.99	66.00	1,487
03 Mar 17	66.00000 +0.00	66.00	65.95	66.00	5,546
02 Mar 17	66.00000 +0.00	66.20	66.00	66.20	16,164
01 Mar 17	66.00000 -0.59	66.52	65.00	66.00	61,445
28 Feb 17	66.59000 +0.15	66.99	66.44	66.44	1,782
27 Feb 17	66.44000 -0.31	67.11	66.44	67.11	1,537
24 Feb 17	66.75000 -0.75	67.85	66.70	67.50	108,591
23 Feb 17	67.50000 +2.50	68.00	65.05	65.05	18,762
22 Feb 17	65.00000 +1.00	69.00	63.50	69.00	4,894
21 Feb 17	64.00000 +0.50	69.50	64.00	69.00	62,406
17 Feb 17	63.50000 +1.75	63.50	62.95	63.50	95,977
16 Feb 17	61.75000 -1.25	63.00	60.50	63.00	18,651
15 Feb 17	63.00000 -0.50	64.25	61.80	64.25	28,035
14 Feb 17	63.50000 -1.50	64.00	61.80	64.00	6,287
13 Feb 17	65.00000 -0.25	65.00	65.00	65.00	5,694
10 Feb 17	65.25000 -0.75	65.60	62.99	65.60	45,535
09 Feb 17	66.00000 +0.50	66.00	65.97	66.00	5,350
08 Feb 17	65.50000 -1.25	69.00	65.50	69.00	11,970
07 Feb 17	66.75000 -1.25	69.00	66.50	69.00	17,289
06 Feb 17	68.00000 +2.25	68.00	68.00	68.00	11,926
03 Feb 17	65.75000 +1.50	65.75	65.00	65.00	1,955
02 Feb 17	64.25000 -3.35	67.50	64.00	67.50	16,099
01 Feb 17	67.60000 +0.35	67.60	66.50	67.01	5,171
31 Jan 17	67.25000 -1.75	69.15	67.00	69.15	5,256
30 Jan 17	69.00000 -0.65	69.50	68.05	69.50	10,271
27 Jan 17	69.65000 +0.15	70.00	69.00	70.00	5,767
26 Jan 17	69.50000 +0.50	69.50	68.00	68.00	8,391
25 Jan 17	69.00000 +1.00	69.82	67.00	67.20	8,618
24 Jan 17	68.00000 +1.00	68.00	66.01	66.01	46,600
23 Jan 17	67.00000 +0.75	67.00	66.00	66.00	8,348
20 Jan 17	66.25000 -0.25	67.50	66.00	67.50	6,582
19 Jan 17	66.50000 +0.00	66.90	66.50	66.50	119,600
18 Jan 17	66.50000 +0.50	67.50	66.25	67.50	33,920
17 Jan 17	66.00000 +1.00	67.00	65.00	65.00	41,871
13 Jan 17	65.00000 +2.00	67.50	64.00	64.00	67,472
12 Jan 17	63.00000 +0.60	63.00	62.00	63.00	7,140
11 Jan 17	62.40000 +0.30	63.00	62.10	63.00	96,237
10 Jan 17	62.10000 -1.40	64.00	58.00	63.50	51,383
09 Jan 17	63.50000 -2.50	67.00	62.50	67.00	14,645
06 Jan 17	66.00000 -3.00	69.00	65.00	69.00	25,786
05 Jan 17	69.00000 -1.00	70.00	69.00	70.00	56,126
04 Jan 17	70.00000 -1.00	71.00	70.00	71.00	27,741
03 Jan 17	71.00000 +0.00	71.25	69.50	69.50	3,939
30 Dec 16	71.00000 +0.00	72.20	69.75	71.00	87,575
29 Dec 16	71.00000 -1.00	71.15	71.00	71.15	1,720
28 Dec 16	72.00000 -0.60	73.00	70.00	70.00	32,022
27 Dec 16	72.60000 -0.20	73.50	72.55	73.00	17,002
23 Dec 16	72.80000 +0.80	73.00	72.50	72.50	21,062
22 Dec 16	72.00000 +0.00	72.40	72.00	72.40	1,835
21 Dec 16	72.00000 +0.00	72.00	69.05	71.50	20,842
20 Dec 16	72.00000 -0.30	72.40	71.95	72.35	5,368
19 Dec 16	72.30000 -4.70	72.85	72.30	72.85	6,075
16 Dec 16	77.00000 +6.75	77.00	68.00	69.50	20,152
15 Dec 16	70.25000 -1.50	71.75	69.75	71.75	43,924
14 Dec 16	71.75000 -0.70	72.75	71.00	72.75	24,682
13 Dec 16	72.45000 +0.20	73.00	72.00	73.00	89,694
12 Dec 16	72.25000 +0.45	72.50	71.50	71.50	190,929
09 Dec 16	71.80000 +0.10	72.00	71.75	72.00	189,352
08 Dec 16	71.70000 +0.25	71.70	71.40	71.40	41,460
07 Dec 16	71.45000 +1.15	71.45	70.00	71.00	234,631
06 Dec 16	70.30000 +0.30	71.00	68.88	70.50	296,265
05 Dec 16	70.00000 +1.25	71.00	70.00	70.00	195,081
02 Dec 16	68.75000 -0.25	69.00	68.75	68.75	93,772
01 Dec 16	69.00000 +0.00	70.05	69.00	70.05	414,803
30 Nov 16	69.00000 +0.45	70.50	69.00	69.00	243,403
29 Nov 16	68.55000 -1.70	69.25	68.25	69.13	177,162
28 Nov 16	70.25000 +4.25	70.25	70.25	70.25	1,900
25 Nov 16	66.00000 -1.00	66.00	66.00	66.00	300
23 Nov 16	67.00000 -1.00	67.02	66.00	67.00	4,387
22 Nov 16	68.00000 -1.00	71.00	68.00	71.00	16,059
21 Nov 16	69.00000 -0.50	70.00	69.00	70.00	3,070
18 Nov 16	69.50000 +1.50	71.00	69.00	70.00	394,426
17 Nov 16	68.00000 -7.25	71.00	64.00	70.50	38,315
16 Nov 16	75.25000 -0.75	77.00	75.00	76.50	79,200
15 Nov 16	76.00000 -1.00	77.00	76.00	77.00	36,450
14 Nov 16	77.00000 +1.00	78.00	76.90	77.00	81,798
11 Nov 16	76.00000 -0.50	77.00	76.00	76.00	1,599
10 Nov 16	76.50000 +0.60	79.00	76.00	76.00	92,722
09 Nov 16	75.90000 +9.40	78.00	74.90	75.00	36,968
08 Nov 16	66.50000 -0.50	67.00	66.20	67.00	271,840
07 Nov 16	67.00000 +2.90	70.00	64.50	66.00	53,819
04 Nov 16	64.10000 -0.40	65.00	64.00	65.00	14,578
03 Nov 16	64.50000 -1.50	67.00	64.50	67.00	15,600
02 Nov 16	66.00000 -3.00	68.00	66.00	68.00	7,095
01 Nov 16	69.00000 +2.75	71.50	69.00	71.50	10,235
31 Oct 16	66.25000 -2.75	71.00	66.25	70.00	9,394
28 Oct 16	69.00000 +1.00	72.25	66.00	72.00	10,897
27 Oct 16	68.00000 -3.00	70.00	68.00	70.00	2,205
26 Oct 16	71.00000 -1.50	72.00	71.00	72.00	154,711
25 Oct 16	72.50000 +0.50	74.00	72.00	73.25	306,998
24 Oct 16	72.00000 +1.75	72.00	70.25	70.50	334,700
21 Oct 16	70.25000 +9.50	71.00	60.75	61.00	472,834
20 Oct 16	60.75000 +0.80	60.75	60.00	60.50	592,272
19 Oct 16	59.95000 -0.04	61.00	59.80	60.10	443,212
18 Oct 16	59.99000 -0.01	62.00	59.90	62.00	208,483
17 Oct 16	60.00000 +0.20	60.10	59.75	60.10	85,731
14 Oct 16	59.80000 -0.20	60.00	59.50	60.00	71,703
13 Oct 16	60.00000 -1.00	61.00	59.50	61.00	136,252
12 Oct 16	61.00000 +0.10	61.00	60.00	61.00	8,457
11 Oct 16	60.90000 +0.90	61.50	60.85	61.50	68,597
10 Oct 16	60.00000 +0.00	61.00	59.00	61.00	54,913
07 Oct 16	60.00000 +6.25	60.00	54.00	55.00	70,304
06 Oct 16	53.75000 +2.10	54.00	52.85	53.30	72,349
05 Oct 16	51.65000 +9.35	52.00	45.00	45.00	146,310
04 Oct 16	42.30000 +0.30	42.30	42.00	42.00	84,000
03 Oct 16	42.00000 +0.25	42.00	42.00	42.00	1,000
30 Sep 16	41.75000 +0.25	42.00	41.65	42.00	174,979
29 Sep 16	41.50000 +1.70	41.50	40.00	40.00	122,498
28 Sep 16	39.80000 +0.20	40.00	39.70	40.00	50,000
27 Sep 16	39.60000 +0.00	39.60	39.60	39.60	0
26 Sep 16	39.60000 +0.95	39.90	39.60	39.70	55,000
23 Sep 16	38.65000 +0.25	38.65	38.45	38.45	30,000
22 Sep 16	38.40000 +5.15	38.45	36.05	36.05	240,000
21 Sep 16	33.25000 +0.45	33.25	33.00	33.00	290,000
20 Sep 16	32.80000 +9.80	32.80	32.60	32.60	20,000
19 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
16 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
15 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
14 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
13 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
12 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
09 Sep 16	23.00000 +6.13	23.20	23.00	23.00	20,000
08 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
07 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
06 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
02 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
01 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
31 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
30 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
29 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
26 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
25 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
24 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
23 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
22 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
19 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
18 Aug 16	16.87500 +0.00	16.88	16.88	16.88	100

Alpha Metallurgical Resources Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	158.81000 -1.28	159.57	153.64	156.85	287,103
19 Oct 26	160.09000 -6.64	167.91	158.33	167.80	285,246
16 Oct 26	166.73000 -2.98	173.30	165.48	171.56	260,036
15 Oct 26	169.71001 -4.80	174.60	165.54	173.50	434,177
14 Oct 26	174.50999 -9.42	182.00	170.48	182.00	319,956
13 Oct 26	183.92999 -1.69	188.40	183.16	188.40	145,711
12 Oct 26	185.62000 +4.05	189.38	179.23	181.09	227,508
09 Oct 26	181.57001 +7.29	184.54	173.49	175.48	224,331
08 Oct 26	174.28000 +4.07	177.65	170.24	170.24	222,147
07 Oct 26	170.21001 -6.77	174.43	168.20	173.63	165,384
06 Oct 26	176.98000 +3.38	177.40	169.96	174.14	231,684
05 Oct 26	173.60001 +2.06	175.67	168.88	173.05	252,598
02 Oct 26	171.53999 +1.25	174.08	170.76	173.00	200,477
01 Oct 26	170.28999 +2.07	171.29	163.91	166.71	301,845
30 Sep 26	168.22000 +2.22	175.61	167.94	168.43	339,935
29 Sep 26	166.00000 -9.54	172.65	164.08	172.65	284,115
28 Sep 26	175.53999 +1.11	176.00	171.84	173.81	223,865
25 Sep 26	174.42999 +2.42	174.61	170.88	171.22	184,251
24 Sep 26	172.00999 -8.39	179.63	165.98	179.24	514,530
23 Sep 26	180.39999 -8.17	189.99	180.19	184.83	203,650
22 Sep 26	188.57001 +13.08	189.81	174.32	176.31	334,403
21 Sep 26	175.49001 +1.27	178.79	174.63	176.39	247,341
18 Sep 26	174.22000 -10.51	179.09	172.52	177.34	629,251
17 Sep 26	184.73000 -4.76	194.77	184.45	192.84	219,261
16 Sep 26	189.49001 +0.87	197.99	187.85	191.45	335,802
15 Sep 26	188.62000 -9.23	199.97	184.55	197.83	440,853
14 Sep 26	197.85001 -11.56	205.32	197.07	205.32	377,612
11 Sep 26	209.41000 -8.32	217.82	206.80	217.00	411,151
10 Sep 26	217.73000 -9.21	225.01	217.01	223.21	192,795
09 Sep 26	226.94000 +3.20	233.13	225.65	228.96	268,461
08 Sep 26	223.74001 -1.67	230.00	221.62	222.03	263,196
04 Sep 26	225.41000 +8.23	227.29	216.26	216.26	252,876
03 Sep 26	217.17999 -16.11	235.00	212.21	234.95	343,765
02 Sep 26	233.28999 -0.12	242.50	231.12	232.00	315,969
01 Sep 26	233.41000 -2.29	236.70	230.00	235.72	346,017
31 Aug 26	235.70000 +9.47	238.35	228.20	229.68	420,851
28 Aug 26	226.23000 -1.15	235.00	224.02	224.02	326,507
27 Aug 26	227.38000 +9.46	229.05	214.45	215.96	369,521
26 Aug 26	217.92000 +2.29	224.00	210.62	217.17	349,552
25 Aug 26	215.63000 +5.70	217.75	203.72	210.00	312,301
24 Aug 26	209.92999 -0.08	218.94	207.02	210.00	460,785
21 Aug 26	210.00999 +15.71	211.87	200.75	200.75	519,127
20 Aug 26	194.30000 -0.12	195.45	187.26	188.15	508,998
19 Aug 26	194.42000 +24.98	195.53	172.04	173.92	552,368
18 Aug 26	169.44000 +0.43	171.00	165.67	166.47	342,185
17 Aug 26	169.00999 +2.96	169.98	162.50	165.15	447,237
14 Aug 26	166.05000 +10.45	166.51	157.40	157.93	254,036
13 Aug 26	155.60001 -3.92	162.22	154.36	156.08	334,085
12 Aug 26	159.52000 +5.72	159.79	152.66	155.56	314,589
11 Aug 26	153.80000 -0.01	157.99	152.36	154.87	207,522
10 Aug 26	153.81000 +1.86	154.45	146.29	149.24	241,705
07 Aug 26	151.95000 -0.17	153.00	144.75	147.50	300,054
06 Aug 26	152.12000 +6.00	156.43	145.00	148.00	411,638
05 Aug 26	146.12000 +5.53	147.47	140.49	143.00	359,554
04 Aug 26	140.59000 +2.19	142.76	138.73	139.67	322,370
03 Aug 26	138.39999 +1.24	142.35	133.64	136.00	421,699
31 Jul 26	137.16000 -6.65	144.73	135.91	144.70	389,626
30 Jul 26	143.81000 +4.65	144.04	136.25	139.86	206,140
29 Jul 26	139.16000 -5.91	142.93	135.45	142.25	327,067
28 Jul 26	145.07001 -0.47	147.43	141.66	143.15	302,646
27 Jul 26	145.53999 +2.60	147.15	140.00	142.94	609,067
24 Jul 26	142.94000 -0.27	144.69	136.52	142.74	304,449
23 Jul 26	143.21001 -3.06	149.03	141.93	146.61	236,643
22 Jul 26	146.27000 +4.23	147.50	142.75	143.10	202,987
21 Jul 26	142.03999 -1.72	147.47	141.70	142.58	196,907
20 Jul 26	143.75999 -0.04	144.86	140.83	143.75	242,860
17 Jul 26	143.80000 -1.42	145.41	141.63	145.19	191,440
16 Jul 26	145.22000 -7.35	156.10	144.97	156.05	180,508
15 Jul 26	152.57001 -1.37	156.88	150.29	155.35	199,078
14 Jul 26	153.94000 +5.24	155.75	151.00	151.00	219,069
13 Jul 26	148.70000 +2.01	150.95	145.65	147.99	245,279
10 Jul 26	146.69000 -3.28	148.92	144.08	147.66	342,904
09 Jul 26	149.97000 -0.99	151.00	147.05	151.00	200,498
08 Jul 26	150.96001 -1.07	155.15	150.89	152.00	249,465
07 Jul 26	152.03000 -5.51	157.65	149.31	157.63	296,673
06 Jul 26	157.53999 -2.46	162.76	156.45	158.00	234,297
02 Jul 26	160.00000 +2.60	164.25	157.30	159.76	203,749
01 Jul 26	157.39999 -7.54	170.00	157.16	164.85	245,641
30 Jun 26	164.94000 +0.68	166.96	161.90	165.00	179,296
29 Jun 26	164.25999 -0.99	167.80	160.44	162.76	160,583
26 Jun 26	165.25000 -2.93	171.97	162.54	166.88	251,097
25 Jun 26	168.17999 +4.79	168.55	161.87	164.00	170,144
24 Jun 26	163.39000 -3.29	166.07	159.34	163.98	319,172
23 Jun 26	166.67999 -8.41	174.87	166.10	174.87	319,097
22 Jun 26	175.09000 -10.68	182.90	172.34	181.78	365,717
18 Jun 26	185.77000 -7.60	194.81	185.10	194.22	337,473
17 Jun 26	193.37000 +5.57	198.57	190.88	194.83	259,744
16 Jun 26	187.80000 -2.49	192.07	185.00	190.00	156,597
15 Jun 26	190.28999 -10.53	201.00	190.16	201.00	210,928
12 Jun 26	200.82001 +11.69	202.28	190.38	190.38	286,718
11 Jun 26	189.13000 -5.16	196.96	186.72	196.08	297,469
10 Jun 26	194.28999 +0.71	203.61	192.32	195.52	186,724
09 Jun 26	193.58000 -8.61	201.40	188.58	201.40	218,664
08 Jun 26	202.19000 -0.19	208.00	195.16	207.00	228,983
05 Jun 26	202.38000 -12.83	213.96	200.63	213.28	262,579
04 Jun 26	215.21001 +2.43	220.58	209.59	209.59	195,220
03 Jun 26	212.78000 -5.12	219.16	207.64	213.80	247,758
02 Jun 26	217.89999 +2.53	222.00	212.98	213.95	245,599
01 Jun 26	215.37000 +16.40	219.25	203.07	203.19	332,623
29 May 26	198.97000 -14.75	214.44	194.98	212.88	422,355
28 May 26	213.72000 +12.82	214.00	196.99	199.78	306,220
27 May 26	200.89999 +8.07	203.92	186.35	189.94	407,615
26 May 26	192.83000 +17.53	193.62	178.99	178.99	379,719
22 May 26	175.30000 +3.06	177.15	171.21	173.29	172,963
21 May 26	172.24001 -2.36	178.00	171.94	174.01	203,269
20 May 26	174.60001 -1.98	179.09	172.77	179.09	170,425
19 May 26	176.58000 -5.72	182.30	173.23	182.00	185,743
18 May 26	182.30000 +2.61	185.25	177.20	182.47	418,042
15 May 26	179.69000 -2.24	183.04	177.60	178.61	336,361
14 May 26	181.92999 +2.49	184.18	170.01	179.44	248,855
13 May 26	179.44000 -8.59	186.97	174.35	185.48	341,555
12 May 26	188.03000 +0.64	191.74	182.27	184.48	251,710
11 May 26	187.39000 +3.28	193.00	182.00	184.37	247,182
08 May 26	184.11000 -9.32	196.59	178.93	178.93	350,219
07 May 26	193.42999 -3.73	197.31	192.32	195.57	182,987
06 May 26	197.16000 +8.64	199.32	187.13	187.28	255,227
05 May 26	188.52000 +3.65	190.32	183.50	183.58	198,659
04 May 26	184.87000 +2.50	185.72	180.07	182.03	219,415
01 May 26	182.37000 -4.08	185.71	176.01	183.07	234,283
30 Apr 26	186.45000 -3.59	190.50	182.46	188.45	226,793
29 Apr 26	190.03999 -5.35	198.82	189.70	196.81	246,513
28 Apr 26	195.39000 +0.45	199.18	191.58	196.39	135,630
27 Apr 26	194.94000 +7.71	196.00	188.32	188.33	175,571
24 Apr 26	187.23000 -11.68	195.00	187.13	191.00	283,121
23 Apr 26	198.91000 -9.72	208.53	198.87	208.53	200,130
22 Apr 26	208.63000 +1.86	211.99	206.29	208.97	223,353
21 Apr 26	206.77000 +11.74	209.23	195.46	195.46	380,763
20 Apr 26	195.03000 +3.33	198.00	189.95	192.00	256,816
17 Apr 26	191.70000 +2.14	192.21	182.00	190.04	213,891
16 Apr 26	189.56000 -3.99	199.34	188.01	194.48	230,804
15 Apr 26	193.55000 +6.69	195.22	183.01	185.40	249,111
14 Apr 26	186.86000 -7.23	194.10	186.03	193.90	203,045
13 Apr 26	194.09000 +1.57	197.91	191.82	194.15	178,301
10 Apr 26	192.52000 +7.32	197.39	186.10	186.10	165,330
09 Apr 26	185.20000 -14.04	201.62	181.21	200.37	366,792
08 Apr 26	199.24001 -4.50	204.21	191.09	200.07	371,995
07 Apr 26	203.74001 -4.40	211.00	201.50	209.15	214,080
06 Apr 26	208.14000 -1.17	211.04	202.50	211.04	135,714
02 Apr 26	209.31000 +10.98	209.63	197.46	197.46	206,235
01 Apr 26	198.33000 -6.94	210.45	198.09	206.39	274,888
31 Mar 26	205.27000 -8.97	217.91	204.01	215.45	309,895
30 Mar 26	214.24001 -9.02	231.63	210.78	226.80	378,506
27 Mar 26	223.25999 +7.34	224.98	213.10	215.69	253,122
26 Mar 26	215.92000 -1.61	220.87	214.27	214.27	283,396
25 Mar 26	217.53000 -0.44	223.02	214.38	218.00	266,343
24 Mar 26	217.97000 +17.34	222.18	199.77	199.77	553,782
23 Mar 26	200.63000 +6.94	203.37	192.15	194.53	456,489
20 Mar 26	193.69000 -5.23	200.00	190.60	199.17	391,123
19 Mar 26	198.92000 +2.84	213.48	194.21	195.99	353,762
18 Mar 26	196.08000 +5.21	198.99	187.40	190.44	198,401
17 Mar 26	190.87000 +3.62	191.02	183.43	187.81	244,955
16 Mar 26	187.25000 -0.61	192.49	184.00	190.20	164,289
13 Mar 26	187.86000 -1.62	191.51	184.50	191.24	232,204
12 Mar 26	189.48000 +1.93	197.21	186.48	191.84	435,171
11 Mar 26	187.55000 +6.75	188.23	178.98	179.75	248,197
10 Mar 26	180.80000 +5.62	185.52	171.85	174.70	294,390
09 Mar 26	175.17999 +6.58	180.48	166.40	167.00	304,342
06 Mar 26	168.60001 -0.45	171.17	166.00	167.39	218,697
05 Mar 26	169.05000 -13.64	181.88	167.90	181.88	345,469
04 Mar 26	182.69000 +9.24	184.82	171.93	175.93	394,929
03 Mar 26	173.45000 +8.27	174.37	155.50	159.22	386,877
02 Mar 26	165.17999 +2.53	166.84	157.70	163.22	386,498
27 Feb 26	162.64999 -5.40	167.00	157.74	166.57	600,552
26 Feb 26	168.05000 -7.43	175.75	164.77	175.75	566,775
25 Feb 26	175.48000 -5.15	182.22	174.96	182.14	273,911
24 Feb 26	180.63000 +3.84	183.80	174.69	176.61	367,050
23 Feb 26	176.78999 +1.19	177.32	173.00	173.50	153,722
20 Feb 26	175.60001 -1.13	177.49	171.51	176.29	219,859
19 Feb 26	176.73000 -4.06	179.92	172.49	177.23	276,167
18 Feb 26	180.78999 -0.62	185.45	178.38	180.88	232,558
17 Feb 26	181.41000 -4.11	185.71	178.75	182.98	194,295
13 Feb 26	185.52000 -2.27	188.56	181.20	186.90	170,448
12 Feb 26	187.78999 -3.12	197.95	182.76	193.68	244,670
11 Feb 26	190.91000 +0.96	193.76	182.46	193.75	479,775
10 Feb 26	189.95000 -13.51	204.55	189.05	202.00	486,854
09 Feb 26	203.46001 -2.86	208.38	201.74	205.95	233,469
06 Feb 26	206.32001 +4.56	212.01	203.45	203.45	194,399
05 Feb 26	201.75999 -7.00	209.00	200.46	204.74	207,759
04 Feb 26	208.75999 -2.13	210.00	202.09	209.18	192,150
03 Feb 26	210.89000 +8.43	211.17	204.37	207.81	211,752
02 Feb 26	202.46001 -7.34	209.72	199.48	207.06	276,800
30 Jan 26	209.80000 -11.26	215.48	205.27	215.48	424,149
29 Jan 26	221.06000 +5.32	224.50	215.10	218.00	264,507
28 Jan 26	215.74001 -5.59	222.93	211.36	222.93	197,287
27 Jan 26	221.33000 +7.45	223.11	213.88	213.88	206,193
26 Jan 26	213.88000 -17.27	234.38	212.76	233.00	402,441
23 Jan 26	231.14999 -3.85	236.90	228.78	235.83	183,915
22 Jan 26	235.00000 +0.11	244.42	233.00	238.55	206,386
21 Jan 26	234.89000 +2.02	237.00	228.36	236.01	251,494
20 Jan 26	232.87000 -7.95	244.99	230.00	239.60	384,766
16 Jan 26	240.82001 -8.83	247.29	236.50	245.16	177,669
15 Jan 26	249.64999 +0.02	253.82	243.50	248.98	218,727
14 Jan 26	249.63000 +9.11	253.32	237.45	241.21	279,095
13 Jan 26	240.52000 -5.57	248.25	230.99	246.09	318,966
12 Jan 26	246.09000 +3.77	249.98	240.00	245.68	228,021
09 Jan 26	242.32001 +11.41	247.53	229.95	231.93	467,384
08 Jan 26	230.91000 +8.69	232.62	213.58	217.87	319,094
07 Jan 26	222.22000 +10.67	225.46	208.16	208.62	400,994
06 Jan 26	211.55000 +9.73	216.00	202.16	202.16	218,900
05 Jan 26	201.82001 -1.24	210.38	200.62	204.34	260,372
02 Jan 26	203.06000 +3.18	204.30	198.00	201.66	149,674
31 Dec 25	199.88000 -2.23	203.51	196.77	201.61	188,094
30 Dec 25	202.11000 -3.29	208.02	200.54	207.08	118,076
29 Dec 25	205.39999 +0.26	206.83	199.22	200.97	111,475
26 Dec 25	205.14000 -2.75	209.65	202.67	209.65	150,811
24 Dec 25	207.89000 -0.85	211.00	204.32	206.00	73,774
23 Dec 25	208.74001 +3.68	211.71	205.00	205.00	182,227
22 Dec 25	205.06000 -3.00	215.30	204.25	210.61	151,492
19 Dec 25	208.06000 +1.70	214.14	202.36	203.00	522,330
18 Dec 25	206.36000 +8.11	211.00	200.00	200.00	453,663
17 Dec 25	198.25000 +11.60	202.00	190.00	190.07	498,635
16 Dec 25	186.64999 -4.85	192.51	185.59	188.42	228,874
15 Dec 25	191.50000 +6.47	194.32	181.79	187.00	348,746
12 Dec 25	185.03000 -4.90	191.97	180.38	189.66	210,505
11 Dec 25	189.92999 +10.98	190.94	183.60	186.03	345,103
10 Dec 25	178.95000 +0.09	180.29	173.89	179.17	226,896
09 Dec 25	178.86000 +4.56	180.77	171.84	171.84	152,270
08 Dec 25	174.30000 -4.76	182.00	170.13	179.09	221,916
05 Dec 25	179.06000 -5.45	185.00	178.84	184.00	242,691
04 Dec 25	184.50999 +3.72	185.77	178.74	179.14	253,917
03 Dec 25	180.78999 +18.79	183.71	163.91	165.05	482,467
02 Dec 25	162.00000 +8.16	164.00	155.18	155.61	271,270
01 Dec 25	153.84000 -5.37	162.22	153.40	156.58	204,442
28 Nov 25	159.21001 -1.34	160.18	156.98	159.10	159,952
26 Nov 25	160.55000 +1.77	165.50	159.80	159.80	363,930
25 Nov 25	158.78000 +5.43	161.05	151.46	153.40	248,555
24 Nov 25	153.35001 -3.71	157.71	153.09	156.96	172,482
21 Nov 25	157.06000 +2.53	158.79	149.16	154.58	312,157
20 Nov 25	154.53000 -5.63	164.76	153.24	162.38	430,217
19 Nov 25	160.16000 -1.32	165.09	158.00	161.07	182,461
18 Nov 25	161.48000 +1.97	163.35	156.60	157.74	146,090
17 Nov 25	159.50999 +0.96	164.00	155.64	157.37	220,481
14 Nov 25	158.55000 -0.89	161.52	152.01	155.51	196,067
13 Nov 25	159.44000 -10.48	171.72	158.93	169.86	255,479
12 Nov 25	169.92000 +4.12	172.98	166.85	167.59	214,764
11 Nov 25	165.80000 +0.50	167.27	157.78	166.00	293,318
10 Nov 25	165.30000 -4.03	172.59	163.70	172.59	333,386
07 Nov 25	169.33000 -1.79	173.82	166.00	173.32	191,402
06 Nov 25	171.12000 -2.87	177.09	159.23	161.00	632,544
05 Nov 25	173.99001 +3.17	175.48	170.00	170.00	176,378
04 Nov 25	170.82001 -10.95	179.62	170.12	175.51	564,098
03 Nov 25	181.77000 +8.51	187.87	171.24	173.26	564,470
31 Oct 25	173.25999 +12.12	173.91	161.50	162.90	311,526
30 Oct 25	161.14000 -4.85	164.08	157.09	163.46	253,737
29 Oct 25	165.99001 +1.18	169.49	162.96	165.82	261,885
28 Oct 25	164.81000 +0.35	167.77	161.34	162.88	193,275
27 Oct 25	164.46001 +0.15	164.82	161.35	164.04	152,993
24 Oct 25	164.31000 +8.20	165.34	158.00	158.00	259,135
23 Oct 25	156.11000 +3.09	158.26	153.25	155.56	217,218
22 Oct 25	153.02000 -5.28	158.60	148.57	156.64	253,123
21 Oct 25	158.30000 -2.73	159.43	153.72	158.75	242,314
20 Oct 25	161.03000 +7.54	162.35	155.00	156.35	206,854
17 Oct 25	153.49001 -1.13	156.93	151.10	153.18	261,989
16 Oct 25	154.62000 +1.36	159.73	152.14	155.21	299,412
15 Oct 25	153.25999 -11.03	166.84	150.50	165.00	458,365
14 Oct 25	164.28999 -3.42	169.28	162.23	164.16	165,246
13 Oct 25	167.71001 +7.69	170.63	163.83	164.43	184,279
10 Oct 25	160.02000 -7.42	172.20	159.24	167.34	249,937
09 Oct 25	167.44000 -2.31	175.00	167.33	170.59	152,836
08 Oct 25	169.75000 +5.13	170.19	165.00	166.84	188,084
07 Oct 25	164.62000 -4.82	177.57	162.27	171.20	427,802
06 Oct 25	169.44000 -0.16	174.00	169.35	170.82	403,688
03 Oct 25	169.60001 +1.78	172.00	167.04	169.75	370,894
02 Oct 25	167.82001 -5.94	176.25	163.36	175.69	357,894
01 Oct 25	173.75999 +9.67	176.81	166.01	168.21	354,037
30 Sep 25	164.09000 -2.22	166.16	161.29	164.98	257,498
29 Sep 25	166.31000 +3.66	168.50	161.90	165.18	224,664
26 Sep 25	162.64999 -1.33	164.99	160.13	162.88	190,210
25 Sep 25	163.98000 -1.69	171.17	163.92	168.12	323,262
24 Sep 25	165.67000 +2.43	167.30	161.85	163.85	224,414
23 Sep 25	163.24001 +1.39	164.60	160.02	163.37	267,920
22 Sep 25	161.85001 -4.25	165.50	158.39	165.00	276,225
19 Sep 25	166.10001 +1.71	169.50	164.90	166.40	578,347
18 Sep 25	164.39000 +5.37	169.15	162.02	165.99	385,783
17 Sep 25	159.02000 +1.29	162.99	155.37	157.07	283,628
16 Sep 25	157.73000 +2.47	158.56	151.61	156.11	260,165
15 Sep 25	155.25999 +12.36	157.17	144.95	144.95	512,376
12 Sep 25	142.89999 +0.78	143.80	140.41	141.71	243,477
11 Sep 25	142.12000 +0.19	145.00	139.94	139.94	163,997
10 Sep 25	141.92999 +3.21	141.96	138.00	138.05	232,622
09 Sep 25	138.72000 -2.14	144.54	138.24	141.20	296,749
08 Sep 25	140.86000 -5.49	146.40	140.43	146.40	200,952
05 Sep 25	146.35001 +10.45	147.03	136.50	136.50	292,840
04 Sep 25	135.89999 -2.50	139.72	135.56	137.76	349,714
03 Sep 25	138.39999 -1.90	140.01	135.05	139.35	324,610
02 Sep 25	140.30000 -8.89	146.15	138.67	146.15	351,113
29 Aug 25	149.19000 +3.31	150.35	145.65	145.65	221,910
28 Aug 25	145.88000 +0.26	147.99	142.00	146.99	269,956
27 Aug 25	145.62000 +0.68	146.77	142.63	143.51	193,540
26 Aug 25	144.94000 +0.36	145.46	142.05	142.73	247,279
25 Aug 25	144.58000 +3.15	147.18	140.87	142.15	404,994
22 Aug 25	141.42999 +3.29	144.11	138.01	138.13	323,467
21 Aug 25	138.14000 -1.27	140.77	136.98	139.79	233,630
20 Aug 25	139.41000 +2.66	140.64	134.01	136.19	495,307
19 Aug 25	136.75000 -4.37	141.95	135.99	141.40	628,250
18 Aug 25	141.12000 -5.59	147.55	140.51	146.73	385,249
15 Aug 25	146.71001 -13.05	159.33	144.24	159.33	729,247
14 Aug 25	159.75999 -6.76	165.05	155.21	162.21	407,611
13 Aug 25	166.52000 +2.72	169.27	160.54	162.46	549,701
12 Aug 25	163.80000 +7.66	166.61	156.71	157.00	590,298
11 Aug 25	156.14000 +6.23	157.00	146.17	149.92	817,667
08 Aug 25	149.91000 +20.46	157.96	145.88	148.58	918,799
07 Aug 25	129.45000 +6.18	130.72	123.78	128.00	469,352
06 Aug 25	123.27000 -1.82	125.93	122.38	125.31	225,720
05 Aug 25	125.09000 +6.47	126.50	119.04	120.75	311,880
04 Aug 25	118.62000 +3.54	119.47	114.33	114.33	254,828
01 Aug 25	115.08000 -2.99	116.86	113.00	115.00	327,859
31 Jul 25	118.07000 -1.22	119.17	115.00	116.24	344,281
30 Jul 25	119.29000 -6.78	125.00	118.00	123.55	302,482
29 Jul 25	126.07000 +0.29	127.95	124.43	125.00	237,316
28 Jul 25	125.78000 -8.53	133.60	122.72	133.60	560,446
25 Jul 25	134.31000 -3.78	137.49	131.29	136.49	272,100
24 Jul 25	138.09000 +1.51	138.56	133.37	134.13	330,116
23 Jul 25	136.58000 -4.77	142.87	136.04	142.87	471,156
22 Jul 25	141.35001 +15.28	145.42	133.99	134.90	894,247
21 Jul 25	126.07000 +1.80	133.72	125.51	128.08	362,771
18 Jul 25	124.27000 +1.52	128.33	121.57	123.36	346,272
17 Jul 25	122.75000 +8.86	123.42	114.72	115.00	383,218
16 Jul 25	113.89000 -1.70	117.15	113.78	116.44	272,892
15 Jul 25	115.59000 -1.50	119.60	115.25	116.57	269,175
14 Jul 25	117.09000 -5.50	127.30	116.60	122.71	521,233
11 Jul 25	122.59000 +5.10	123.69	114.94	116.09	433,997
10 Jul 25	117.49000 +8.28	119.80	111.32	111.32	436,744
09 Jul 25	109.21000 -3.07	112.52	109.21	112.28	342,677
08 Jul 25	112.28000 -0.06	115.97	109.81	111.50	369,677
07 Jul 25	112.34000 -4.30	117.38	110.77	115.08	430,500
03 Jul 25	116.64000 -2.15	118.14	111.94	118.14	353,958
02 Jul 25	118.79000 +13.80	121.53	107.86	108.57	817,189
01 Jul 25	104.99000 -7.49	111.24	104.42	110.95	495,541
30 Jun 25	112.48000 +7.60	114.68	105.00	107.47	696,446
27 Jun 25	104.88000 +5.11	106.00	100.09	101.16	721,951
26 Jun 25	99.77000 +0.31	103.75	98.90	100.51	332,886
25 Jun 25	99.46000 -4.88	104.69	97.41	103.80	551,009
24 Jun 25	104.34000 -1.68	107.00	103.30	106.98	260,508
23 Jun 25	106.02000 -0.99	109.08	103.31	107.00	350,629
20 Jun 25	107.01000 -8.70	116.93	107.01	116.93	614,588
18 Jun 25	115.71000 +2.74	118.00	112.19	113.34	171,005
17 Jun 25	112.97000 -0.12	118.67	111.33	113.78	220,354
16 Jun 25	113.09000 +0.47	114.04	110.12	114.00	226,259
13 Jun 25	112.62000 +2.32	112.70	109.00	109.26	229,712
12 Jun 25	110.30000 -1.02	111.19	108.78	109.68	169,233
11 Jun 25	111.32000 -0.46	113.00	109.57	111.60	219,832
10 Jun 25	111.78000 -0.38	114.54	110.71	114.12	218,993
09 Jun 25	112.16000 +1.58	114.32	108.54	111.76	261,672
06 Jun 25	110.58000 +2.94	111.30	109.00	109.23	218,407
05 Jun 25	107.64000 -3.49	111.45	107.61	111.45	261,566
04 Jun 25	111.13000 -0.38	113.53	109.70	111.70	347,456
03 Jun 25	111.51000 +1.30	111.78	102.13	109.01	349,999
02 Jun 25	110.21000 -1.83	117.03	109.34	113.73	394,499
30 May 25	112.04000 -3.60	114.51	111.95	113.45	264,863
29 May 25	115.64000 +0.09	116.50	113.36	115.81	220,084
28 May 25	115.55000 -4.82	119.40	115.52	119.14	227,036
27 May 25	120.37000 +4.41	121.95	116.36	117.00	295,996
23 May 25	115.96000 +0.90	117.80	112.53	112.94	282,655
22 May 25	115.06000 -6.31	120.13	114.83	119.99	346,979
21 May 25	121.37000 -1.79	124.74	120.86	121.06	189,408
20 May 25	123.16000 +0.13	124.46	120.13	122.95	151,006
19 May 25	123.03000 -2.38	123.61	120.51	123.54	210,563
16 May 25	125.41000 +3.92	126.98	119.26	120.76	222,719
15 May 25	121.49000 -0.64	122.03	116.94	119.71	339,612
14 May 25	122.13000 -5.54	128.38	120.51	126.98	323,809
13 May 25	127.67000 +8.66	128.43	119.55	120.00	369,879
12 May 25	119.01000 +5.58	121.50	114.85	119.17	456,728
09 May 25	113.43000 -10.54	119.00	111.71	113.25	717,510
08 May 25	123.97000 -1.86	126.86	121.06	125.47	415,348
07 May 25	125.83000 -2.85	130.33	123.86	130.00	286,083
06 May 25	128.67999 +0.30	129.70	123.06	128.89	178,788
05 May 25	128.38000 +1.69	128.78	125.47	126.59	148,957
02 May 25	126.69000 +5.48	127.91	121.63	123.61	196,777
01 May 25	121.21000 -0.14	122.78	117.40	122.24	298,693
30 Apr 25	121.35000 -1.68	121.63	118.14	119.33	273,070
29 Apr 25	123.03000 -1.51	124.15	120.95	122.94	311,195
28 Apr 25	124.54000 -1.66	127.36	122.51	125.12	207,943
25 Apr 25	126.20000 -3.19	126.97	123.25	126.97	165,934
24 Apr 25	129.39000 +4.94	130.00	123.38	124.88	228,064
23 Apr 25	124.45000 +0.10	130.88	122.36	129.61	371,299
22 Apr 25	124.35000 +3.15	124.50	117.90	122.17	259,100
21 Apr 25	121.20000 -3.02	125.94	118.33	125.46	317,618
17 Apr 25	124.22000 +5.74	124.94	118.61	118.67	317,987
16 Apr 25	118.48000 +0.47	122.00	116.53	117.02	290,679
15 Apr 25	118.01000 +2.10	118.59	113.18	114.16	285,072
14 Apr 25	115.91000 -2.76	120.49	113.81	120.49	279,251
11 Apr 25	118.67000 +8.15	118.90	110.98	110.98	371,731
10 Apr 25	110.52000 -5.79	117.50	109.14	115.00	335,086
09 Apr 25	116.31000 +4.19	125.00	108.61	113.69	606,829
08 Apr 25	112.12000 +2.58	121.96	110.56	120.59	528,083
07 Apr 25	109.54000 +1.02	113.78	100.00	105.00	449,959
04 Apr 25	108.52000 -7.25	110.68	104.23	109.85	577,068
03 Apr 25	115.77000 -9.04	119.84	114.50	118.50	435,603
02 Apr 25	124.81000 -3.34	128.72	122.00	126.99	241,806
01 Apr 25	128.14999 +2.90	130.30	125.79	125.90	236,489
31 Mar 25	125.25000 -1.24	126.15	121.36	123.54	244,987
28 Mar 25	126.49000 -5.59	131.93	124.23	130.78	219,079
27 Mar 25	132.08000 +2.00	132.78	125.33	129.32	222,323
26 Mar 25	130.08000 -0.10	132.88	127.41	130.04	201,462
25 Mar 25	130.17999 +0.73	134.99	129.39	129.39	314,574
24 Mar 25	129.45000 +4.39	131.68	126.12	127.25	247,298
21 Mar 25	125.06000 +0.05	125.87	122.00	122.80	995,629
20 Mar 25	125.01000 -1.82	129.53	122.20	125.44	300,300
19 Mar 25	126.83000 -3.13	130.75	125.70	130.00	291,341
18 Mar 25	129.96001 +3.22	130.49	123.57	128.64	292,399
17 Mar 25	126.74000 -4.66	131.71	126.00	131.40	329,520
14 Mar 25	131.39999 -0.76	134.78	128.90	134.53	323,254
13 Mar 25	132.16000 +2.21	133.74	127.54	128.44	232,412
12 Mar 25	129.95000 -11.64	143.01	129.87	142.48	368,881
11 Mar 25	141.59000 +5.03	142.43	136.68	139.55	353,020
10 Mar 25	136.56000 +3.77	138.40	130.43	132.18	383,358
07 Mar 25	132.78999 -1.17	135.52	131.79	134.34	265,441
06 Mar 25	133.96001 +1.00	134.61	129.03	131.59	285,930
05 Mar 25	132.96001 +0.64	135.07	126.32	132.88	486,776
04 Mar 25	132.32001 +0.74	135.47	125.81	128.62	496,862
03 Mar 25	131.58000 -5.94	146.62	130.87	140.89	614,063
28 Feb 25	137.52000 -11.04	156.06	131.57	151.57	965,815
27 Feb 25	148.56000 -0.68	151.53	146.26	149.00	414,227
26 Feb 25	149.24001 -1.54	153.29	146.85	151.28	335,448
25 Feb 25	150.78000 -5.83	155.38	148.09	155.38	366,906
24 Feb 25	156.61000 +2.91	161.27	154.00	156.58	329,735
21 Feb 25	153.70000 -7.46	163.68	153.00	163.43	289,173
20 Feb 25	161.16000 -1.28	165.25	158.78	163.30	274,549
19 Feb 25	162.44000 -7.83	169.25	160.36	168.76	284,200
18 Feb 25	170.27000 +2.21	171.68	165.62	170.00	269,286
14 Feb 25	168.06000 -16.45	186.44	168.04	185.16	431,389
13 Feb 25	184.50999 +4.96	184.78	180.00	180.23	145,168
12 Feb 25	179.55000 -6.09	185.59	179.54	183.45	165,493
11 Feb 25	185.64000 +2.17	187.28	181.28	182.56	124,870
10 Feb 25	183.47000 +4.33	189.00	180.01	180.01	269,445
07 Feb 25	179.14000 -0.56	184.34	177.98	181.95	275,944
06 Feb 25	179.70000 -5.85	192.34	179.14	187.99	241,595
05 Feb 25	185.55000 +0.13	187.15	180.15	185.46	166,907
04 Feb 25	185.42000 +5.14	187.01	178.34	178.50	154,743
03 Feb 25	180.28000 -2.89	185.07	178.95	180.00	155,643
31 Jan 25	183.17000 -3.73	185.75	181.54	185.50	149,616
30 Jan 25	186.89999 -2.10	190.91	182.88	190.91	124,452
29 Jan 25	189.00000 +4.47	190.76	184.44	184.44	120,620
28 Jan 25	184.53000 -3.69	190.57	184.10	188.75	117,869
27 Jan 25	188.22000 -5.62	195.09	188.02	194.20	166,986
24 Jan 25	193.84000 -5.38	201.75	193.24	200.55	142,570
23 Jan 25	199.22000 +5.82	203.97	194.00	194.11	203,064
22 Jan 25	193.39999 -3.02	198.55	191.29	197.30	188,620
21 Jan 25	196.42000 +3.77	199.10	192.31	195.96	139,008
17 Jan 25	192.64999 +2.55	193.12	190.48	192.00	116,183
16 Jan 25	190.10001 -1.20	193.16	187.97	190.37	150,583
15 Jan 25	191.30000 -1.19	197.52	190.51	197.52	162,800
14 Jan 25	192.49001 -2.50	200.00	188.00	198.44	321,021
13 Jan 25	194.99001 +18.32	195.75	173.55	175.80	377,931
10 Jan 25	176.67000 -10.75	187.55	176.01	187.55	276,218
08 Jan 25	187.42000 -2.59	189.19	185.30	188.00	174,777
07 Jan 25	190.00999 -1.23	193.42	187.75	192.00	245,746
06 Jan 25	191.24001 -5.72	200.43	191.17	199.41	218,025
03 Jan 25	196.96001 -4.73	200.65	195.00	199.68	209,777
02 Jan 25	201.69000 +1.57	206.88	199.18	204.27	141,555
31 Dec 24	200.12000 -0.99	204.69	200.00	200.17	127,790
30 Dec 24	201.11000 +2.13	202.26	197.06	199.53	155,297
27 Dec 24	198.98000 +0.14	200.68	195.46	197.66	141,648
26 Dec 24	198.84000 -1.01	201.70	197.00	200.00	117,443
24 Dec 24	199.85001 -2.06	202.61	197.47	202.24	102,611
23 Dec 24	201.91000 +0.65	204.32	198.99	201.20	189,728
20 Dec 24	201.25999 -3.57	206.75	200.13	200.13	474,315
19 Dec 24	204.83000 -3.48	213.96	201.89	209.59	186,333
18 Dec 24	208.31000 -3.42	217.25	203.25	213.30	200,509
17 Dec 24	211.73000 -6.76	216.46	210.20	216.46	222,742
16 Dec 24	218.49001 -10.22	229.00	216.30	227.27	179,557
13 Dec 24	228.71001 -2.89	231.99	226.66	229.96	126,880
12 Dec 24	231.60001 +3.26	233.20	222.73	225.64	121,430
11 Dec 24	228.34000 -7.08	237.84	228.12	237.84	119,532
10 Dec 24	235.42000 +3.18	235.86	225.84	229.65	148,160
09 Dec 24	232.24001 +7.66	243.74	231.24	232.20	229,018
06 Dec 24	224.58000 -10.12	238.01	222.00	238.01	171,831
05 Dec 24	234.70000 -1.50	240.00	232.06	240.00	109,530
04 Dec 24	236.20000 -6.27	245.76	236.20	240.77	139,073
03 Dec 24	242.47000 +0.00	245.60	240.10	243.65	120,365
02 Dec 24	242.47000 -3.10	249.27	239.38	248.77	146,929
29 Nov 24	245.57001 -5.09	253.93	243.07	251.13	90,563
27 Nov 24	250.66000 +3.61	255.04	249.25	250.95	163,323
26 Nov 24	247.05000 -1.67	250.10	243.01	248.77	153,534
25 Nov 24	248.72000 +3.26	250.08	242.93	246.22	173,233
22 Nov 24	245.46001 -6.27	250.61	241.71	249.69	168,748
21 Nov 24	251.73000 +8.37	253.43	242.10	245.00	186,864
20 Nov 24	243.36000 +2.03	247.63	240.11	241.69	113,099
19 Nov 24	241.33000 -1.13	242.97	235.01	237.89	163,491
18 Nov 24	242.46001 +7.29	246.00	238.11	239.21	174,456
15 Nov 24	235.17000 -0.61	243.08	234.51	240.00	167,919
14 Nov 24	235.78000 -2.22	241.22	233.65	240.60	130,470
13 Nov 24	238.00000 +1.54	240.26	234.10	235.94	117,620
12 Nov 24	236.46001 -3.37	237.24	231.20	235.59	160,895
11 Nov 24	239.83000 +3.16	242.65	231.86	236.21	209,400
08 Nov 24	236.67000 -2.35	238.09	229.35	234.10	194,881
07 Nov 24	239.02000 -2.90	241.11	234.54	239.84	176,242
06 Nov 24	241.92000 +18.98	242.23	223.01	235.95	350,783
05 Nov 24	222.94000 +9.55	224.77	212.38	212.38	216,948
04 Nov 24	213.39000 +10.79	215.99	202.71	205.95	252,684
01 Nov 24	202.60001 -5.70	214.99	200.00	204.00	279,291
31 Oct 24	208.30000 +1.39	211.45	205.24	208.10	155,954
30 Oct 24	206.91000 -2.94	211.20	206.82	207.29	88,067
29 Oct 24	209.85001 +0.71	212.23	207.50	209.46	95,888
28 Oct 24	209.14000 +3.13	212.16	206.01	206.01	122,693
25 Oct 24	206.00999 +2.64	211.44	202.64	206.13	165,672
24 Oct 24	203.37000 +4.95	204.54	198.01	199.80	182,245
23 Oct 24	198.42000 -6.42	203.79	194.83	202.74	201,337
22 Oct 24	204.84000 -1.45	206.70	202.61	205.00	103,289
21 Oct 24	206.28999 -2.98	210.22	204.26	210.22	120,864
18 Oct 24	209.27000 -1.72	214.69	207.20	213.74	242,514
17 Oct 24	210.99001 -12.56	222.00	210.74	221.84	214,271
16 Oct 24	223.55000 +3.06	229.36	220.30	224.36	167,077
15 Oct 24	220.49001 -3.31	223.33	216.29	217.75	171,825
14 Oct 24	223.80000 -0.40	224.11	220.12	222.00	107,786
11 Oct 24	224.20000 -1.52	226.77	222.29	224.66	130,226
10 Oct 24	225.72000 +4.66	225.72	220.00	220.00	147,581
09 Oct 24	221.06000 +0.54	221.27	213.51	218.47	162,134
08 Oct 24	220.52000 -17.47	228.79	220.28	225.37	241,691
07 Oct 24	237.99001 +4.59	238.82	231.89	231.89	163,120
04 Oct 24	233.39999 +7.83	235.83	225.57	228.93	123,981
03 Oct 24	225.57001 -1.64	228.79	223.21	223.21	90,050
02 Oct 24	227.21001 -5.23	235.22	224.54	233.00	161,578
01 Oct 24	232.44000 -3.74	235.62	230.07	235.62	146,131
30 Sep 24	236.17999 -5.01	246.98	234.62	243.53	234,116
27 Sep 24	241.19000 +2.98	251.98	240.98	241.09	335,438
26 Sep 24	238.21001 +16.54	239.10	232.93	232.93	309,530
25 Sep 24	221.67000 -4.87	226.26	221.34	225.73	151,584
24 Sep 24	226.53999 +13.54	233.13	221.55	221.55	299,139
23 Sep 24	213.00000 +1.33	216.45	210.14	213.00	146,635
20 Sep 24	211.67000 -1.08	217.70	205.08	212.46	769,558
19 Sep 24	212.75000 +12.42	213.25	203.61	207.50	302,538
18 Sep 24	200.33000 -5.29	208.27	199.39	206.61	326,711
17 Sep 24	205.62000 -3.90	211.74	205.62	211.19	171,225
16 Sep 24	209.52000 -1.19	211.51	205.13	211.49	226,870
13 Sep 24	210.71001 +9.06	213.69	205.00	205.77	263,369
12 Sep 24	201.64999 +8.77	208.47	196.00	197.11	356,468
11 Sep 24	192.88000 +4.38	193.17	185.00	189.49	155,397
10 Sep 24	188.50000 -4.41	193.00	186.00	193.00	271,403
09 Sep 24	192.91000 -4.13	197.89	191.76	197.89	214,641
06 Sep 24	197.03999 -6.47	203.00	193.00	201.85	380,587
05 Sep 24	203.50999 -10.84	212.98	203.51	211.68	263,723
04 Sep 24	214.35001 -3.47	216.68	211.49	216.00	197,562
03 Sep 24	217.82001 -21.33	232.92	217.09	232.50	247,052
30 Aug 24	239.14999 -0.36	242.47	238.58	239.86	127,778
29 Aug 24	239.50999 +4.67	245.05	235.56	236.63	192,840
28 Aug 24	234.84000 +1.65	235.22	228.75	230.42	200,970
27 Aug 24	233.19000 +10.95	235.05	221.68	222.59	230,463
26 Aug 24	222.24001 -4.10	231.31	222.05	228.96	182,192
23 Aug 24	226.34000 +0.52	231.20	222.48	226.97	315,014
22 Aug 24	225.82001 -8.76	234.63	224.27	234.04	214,531
21 Aug 24	234.58000 +4.09	240.89	229.41	237.24	206,113
20 Aug 24	230.49001 -7.95	238.68	227.79	238.67	202,278
19 Aug 24	238.44000 -2.12	242.44	236.30	240.73	166,393
16 Aug 24	240.56000 +5.38	242.10	230.82	234.28	234,936
15 Aug 24	235.17999 +5.69	238.76	230.00	236.00	301,343
14 Aug 24	229.49001 -25.89	254.74	228.00	252.49	517,434
13 Aug 24	255.38000 +3.47	257.99	248.24	250.82	164,896
12 Aug 24	251.91000 -6.72	258.37	249.51	258.37	186,668
09 Aug 24	258.63000 +2.44	259.00	256.01	256.62	101,334
08 Aug 24	256.19000 +3.64	259.20	251.80	255.00	205,748
07 Aug 24	252.55000 +1.52	257.05	247.68	255.74	203,786
06 Aug 24	251.03000 +0.79	252.37	245.53	250.39	235,023
05 Aug 24	250.24001 -10.28	252.63	229.20	235.27	447,171
02 Aug 24	260.51999 -18.03	267.63	259.28	267.63	338,683
01 Aug 24	278.54999 -16.86	297.53	274.40	297.53	292,684
31 Jul 24	295.41000 +8.09	300.16	287.51	289.58	263,597
30 Jul 24	287.32001 -6.90	295.95	287.04	293.92	112,234
29 Jul 24	294.22000 -6.49	303.41	291.01	301.00	107,877
26 Jul 24	300.70999 +4.64	301.22	293.15	300.98	154,630
25 Jul 24	296.07001 -7.27	302.54	286.81	302.54	160,889
24 Jul 24	303.34000 -1.32	308.88	302.32	305.98	111,570
23 Jul 24	304.66000 +0.22	305.88	296.94	301.30	127,381
22 Jul 24	304.44000 -2.90	306.81	298.07	305.42	138,874
19 Jul 24	307.34000 -2.48	311.01	303.63	309.92	114,477
18 Jul 24	309.82001 -0.98	311.97	306.48	311.00	86,131
17 Jul 24	310.79999 -7.91	323.58	305.27	318.04	119,477
16 Jul 24	318.70999 -1.20	322.80	307.01	321.76	150,596
15 Jul 24	319.91000 +4.41	326.68	317.22	318.63	155,850
12 Jul 24	315.50000 +6.68	316.38	308.18	309.30	100,681
11 Jul 24	308.82001 +6.06	310.25	304.00	307.26	97,643
10 Jul 24	302.76001 -2.51	307.00	299.08	306.55	100,191
09 Jul 24	305.26999 +1.33	308.31	303.48	303.91	110,615
08 Jul 24	303.94000 +0.00	308.17	302.08	302.08	100,755
05 Jul 24	303.94000 -16.84	320.61	301.96	320.40	211,838
03 Jul 24	320.78000 -5.47	334.72	320.24	331.08	114,854
02 Jul 24	326.25000 -2.22	331.86	315.66	325.84	327,972
01 Jul 24	328.47000 +47.94	332.50	298.84	298.84	650,189
28 Jun 24	280.53000 +4.89	285.42	275.71	279.30	615,006
27 Jun 24	275.64001 -5.64	283.04	274.31	279.78	157,226
26 Jun 24	281.28000 +4.89	283.07	274.00	275.00	166,075
25 Jun 24	276.39001 -9.30	284.75	275.80	284.75	170,000
24 Jun 24	285.69000 -0.80	291.01	283.27	284.90	186,889
21 Jun 24	286.48999 -6.65	292.25	278.36	288.36	707,010
20 Jun 24	293.14001 -5.86	307.90	292.87	300.10	185,899
18 Jun 24	299.00000 +5.07	300.41	292.80	292.80	119,254
17 Jun 24	293.92999 -0.76	298.63	291.92	292.21	137,436
14 Jun 24	294.69000 -2.96	298.35	294.26	296.60	107,970
13 Jun 24	297.64999 -0.63	298.62	292.00	297.18	107,847
12 Jun 24	298.28000 -2.62	305.72	297.00	305.00	133,998
11 Jun 24	300.89999 -3.25	302.90	293.92	302.83	141,279
10 Jun 24	304.14999 -2.88	306.05	291.05	304.05	151,491
07 Jun 24	307.03000 -2.68	307.30	299.11	305.48	119,556
06 Jun 24	309.70999 -0.90	314.71	309.55	311.96	145,425
05 Jun 24	310.60999 +11.91	311.69	298.71	298.71	175,161
04 Jun 24	298.70001 -30.93	329.40	296.01	326.21	270,463
03 Jun 24	329.63000 +14.22	332.97	321.36	321.36	250,748
31 May 24	315.41000 +2.17	318.80	312.35	315.51	178,047
30 May 24	313.23999 +5.03	314.99	308.42	309.00	93,739
29 May 24	308.20999 -1.52	312.05	306.85	307.26	128,023
28 May 24	309.73001 +2.55	316.02	306.69	308.62	104,422
24 May 24	307.17999 +4.25	308.54	305.13	307.00	111,102
23 May 24	302.92999 -1.59	310.70	300.27	306.66	107,092
22 May 24	304.51999 +0.45	306.45	299.73	301.87	172,654
21 May 24	304.07001 +6.10	305.00	298.28	298.96	219,933
20 May 24	297.97000 +11.48	298.64	287.58	287.58	304,767
17 May 24	286.48999 -2.73	293.26	284.26	291.81	154,011
16 May 24	289.22000 -0.39	291.20	285.00	289.70	123,728
15 May 24	289.60999 +3.16	291.29	282.98	286.85	158,009
14 May 24	286.45001 -4.18	294.24	286.18	291.47	134,503
13 May 24	290.63000 +3.54	293.30	286.24	287.09	145,513
10 May 24	287.09000 -11.68	298.89	285.59	298.89	222,583
09 May 24	298.76999 -1.72	301.98	295.04	300.87	181,560
08 May 24	300.48999 -4.08	301.15	292.81	298.77	237,932
07 May 24	304.57001 +7.93	313.55	300.74	300.74	219,113
06 May 24	296.64001 -36.13	326.36	294.55	309.63	442,210
03 May 24	332.76999 +9.28	334.01	322.73	324.82	189,662
02 May 24	323.48999 +1.01	331.29	323.20	326.71	166,188
01 May 24	322.48001 -4.64	330.27	316.90	330.27	157,644
30 Apr 24	327.12000 -14.35	340.99	324.80	339.52	198,378
29 Apr 24	341.47000 -2.43	346.90	337.51	346.90	153,008
26 Apr 24	343.89999 +2.80	347.60	335.58	341.10	157,968
25 Apr 24	341.10001 +16.79	343.42	320.49	322.00	295,320
24 Apr 24	324.31000 +2.60	331.81	321.92	322.80	155,887
23 Apr 24	321.70999 -11.29	330.01	314.00	328.04	234,195
22 Apr 24	333.00000 +3.50	336.20	323.02	328.33	193,864
19 Apr 24	329.50000 -7.71	341.37	328.39	334.36	291,347
18 Apr 24	337.20999 -4.97	349.37	334.70	343.59	127,114
17 Apr 24	342.17999 -6.99	361.17	341.08	360.00	205,888
16 Apr 24	349.17001 +24.37	349.75	315.00	321.59	271,256
15 Apr 24	324.79999 -2.91	333.52	323.76	328.46	126,297
12 Apr 24	327.70999 -0.73	340.92	324.02	332.25	164,592
11 Apr 24	328.44000 +7.02	330.07	323.00	323.00	189,598
10 Apr 24	321.42001 -1.19	322.88	314.33	314.33	203,926
09 Apr 24	322.60999 +8.11	322.62	308.40	317.40	180,206
08 Apr 24	314.50000 +3.27	318.16	307.00	314.07	120,951
05 Apr 24	311.23001 -0.07	317.17	308.01	312.59	176,209
04 Apr 24	311.29999 -9.19	323.79	309.49	321.30	205,207
03 Apr 24	320.48999 +6.13	323.57	314.55	315.09	151,623
02 Apr 24	314.35999 -10.81	324.00	310.99	324.00	179,586
01 Apr 24	325.17001 -6.00	333.00	324.70	329.00	147,895
28 Mar 24	331.17001 +8.15	332.71	316.99	324.35	305,306
27 Mar 24	323.01999 +8.45	326.97	316.25	316.50	248,800
26 Mar 24	314.57001 +4.60	321.20	310.55	312.97	339,043
25 Mar 24	309.97000 -0.90	321.09	308.89	315.46	323,838
22 Mar 24	310.87000 -16.04	328.52	310.42	326.39	232,701
21 Mar 24	326.91000 +2.02	329.11	322.95	326.74	220,196
20 Mar 24	324.89001 +6.93	325.10	311.67	320.70	210,089
19 Mar 24	317.95999 +12.56	320.83	302.00	303.12	239,712
18 Mar 24	305.39999 -2.84	315.84	300.55	312.25	304,926
15 Mar 24	308.23999 +4.17	308.24	290.03	301.37	849,660
14 Mar 24	304.07001 -9.76	312.77	298.47	308.93	367,545
13 Mar 24	313.82999 -6.41	320.14	298.90	319.35	644,329
12 Mar 24	320.23999 -23.87	345.52	317.00	345.00	529,202
11 Mar 24	344.10999 -31.92	371.37	340.29	371.37	336,138
08 Mar 24	376.03000 -13.88	397.00	373.55	390.27	220,273
07 Mar 24	389.91000 +8.86	390.38	377.50	383.16	184,993
06 Mar 24	381.04999 +8.85	386.00	376.29	376.29	220,783
05 Mar 24	372.20001 -4.60	387.11	368.82	375.50	240,746
04 Mar 24	376.79999 -9.22	395.39	376.58	385.18	283,516
01 Mar 24	386.01999 +8.77	395.99	380.00	380.00	259,979
29 Feb 24	377.25000 +14.63	377.84	363.66	370.34	410,623
28 Feb 24	362.62000 -76.03	432.10	360.01	432.00	648,911
27 Feb 24	438.64999 -3.56	452.00	428.30	447.18	253,550
26 Feb 24	442.20999 +52.33	446.03	407.01	409.00	501,998
23 Feb 24	389.88000 +1.81	390.98	382.17	390.00	196,538
22 Feb 24	388.07001 +13.40	389.67	371.80	374.64	117,183
21 Feb 24	374.67001 +10.29	376.51	360.01	361.66	137,590
20 Feb 24	364.38000 -9.20	371.00	358.19	371.00	148,805
16 Feb 24	373.57999 -4.44	380.82	368.58	380.71	161,216
15 Feb 24	378.01999 -12.78	386.91	357.70	382.99	303,205
14 Feb 24	390.79999 +10.58	393.30	380.22	383.89	245,035
13 Feb 24	380.22000 +7.44	385.47	365.27	366.70	258,807
12 Feb 24	372.78000 +2.78	375.79	370.55	374.10	132,369
09 Feb 24	370.00000 -0.91	373.47	363.36	373.47	120,015
08 Feb 24	370.91000 +9.62	374.04	354.68	357.19	131,089
07 Feb 24	361.29001 +1.88	364.00	351.99	360.20	245,945
06 Feb 24	359.41000 -20.86	382.45	342.18	382.02	430,768
05 Feb 24	380.26999 -23.26	398.11	371.00	396.17	293,688
02 Feb 24	403.53000 -3.47	411.20	399.58	399.58	108,995
01 Feb 24	407.00000 +7.76	409.60	401.08	401.09	135,392
31 Jan 24	399.23999 -4.14	408.04	398.53	401.46	124,370
30 Jan 24	403.38000 +7.84	403.64	386.01	391.25	149,280
29 Jan 24	395.54001 +9.49	396.90	380.93	385.02	104,005
26 Jan 24	386.04999 +7.51	387.35	376.02	378.54	102,133
25 Jan 24	378.54001 -10.81	398.95	374.06	398.95	231,210
24 Jan 24	389.35001 -11.58	407.63	389.21	404.91	187,606
23 Jan 24	400.92999 -5.85	408.63	397.74	408.63	172,035
22 Jan 24	406.78000 +4.32	408.73	392.02	402.43	220,798
19 Jan 24	402.45999 +5.93	403.52	388.17	398.18	218,305
18 Jan 24	396.53000 +19.10	398.74	377.04	382.00	334,888
17 Jan 24	377.42999 +18.72	378.84	351.27	353.75	200,366
16 Jan 24	358.70999 -9.29	372.74	356.35	369.95	202,633
12 Jan 24	368.00000 +5.38	370.78	361.02	366.13	103,879
11 Jan 24	362.62000 -1.28	368.14	354.48	364.80	139,854
10 Jan 24	363.89999 -18.05	382.14	362.89	382.00	244,337
09 Jan 24	381.95001 +16.23	383.45	362.45	364.28	215,365
08 Jan 24	365.72000 -1.60	365.76	350.11	365.00	146,442
05 Jan 24	367.32001 +5.66	371.89	359.80	360.01	190,188
04 Jan 24	361.66000 +20.48	379.18	341.77	341.80	476,152
03 Jan 24	341.17999 -0.06	348.09	337.82	339.54	197,176
02 Jan 24	341.23999 +2.32	343.77	333.55	335.00	125,990
29 Dec 23	338.92001 -8.44	348.58	334.19	347.80	175,847
28 Dec 23	347.35999 -5.93	353.48	346.50	350.45	139,641
27 Dec 23	353.29001 +5.76	357.23	348.15	348.15	166,248
26 Dec 23	347.53000 +7.64	350.00	339.25	340.57	115,971
22 Dec 23	339.89001 +4.04	342.20	335.93	338.00	172,577
21 Dec 23	335.85001 -4.57	346.53	335.76	344.13	243,589
20 Dec 23	340.42001 -5.44	355.76	339.13	346.80	311,826
19 Dec 23	345.85999 +26.02	345.87	323.00	323.00	301,408
18 Dec 23	319.84000 +3.95	327.50	317.32	319.10	351,096
15 Dec 23	315.89001 +19.81	316.74	292.81	296.75	1,452,521
14 Dec 23	296.07999 +5.31	298.29	287.12	297.85	334,072
13 Dec 23	290.76999 +2.79	295.22	284.47	287.36	273,682
12 Dec 23	287.98001 -5.54	292.62	284.01	292.62	274,202
11 Dec 23	293.51999 -5.80	298.00	284.98	296.69	379,586
08 Dec 23	299.32001 +0.65	302.62	298.00	298.11	129,772
07 Dec 23	298.67001 +2.66	303.83	296.18	298.37	149,661
06 Dec 23	296.01001 -1.15	307.89	294.50	297.33	242,120
05 Dec 23	297.16000 +2.76	299.24	291.93	294.29	184,435
04 Dec 23	294.39999 +0.90	294.41	286.51	288.57	219,397
01 Dec 23	293.50000 +12.94	297.36	279.95	279.95	294,356
30 Nov 23	280.56000 +5.33	281.70	275.00	275.00	224,428
29 Nov 23	275.23001 -0.90	277.68	272.72	275.91	163,143
28 Nov 23	276.13000 -3.59	280.60	271.87	280.60	180,064
27 Nov 23	279.72000 +6.51	281.11	272.50	272.65	260,167
24 Nov 23	273.20999 +0.97	279.38	272.18	273.09	160,480
22 Nov 23	272.23999 +9.10	272.57	259.70	261.53	203,183
21 Nov 23	263.14001 +3.43	267.24	259.28	259.28	179,667
20 Nov 23	259.70999 +0.65	263.08	256.48	262.06	244,092
17 Nov 23	259.06000 +15.33	259.30	246.76	246.76	373,609
16 Nov 23	243.73000 +0.89	251.91	242.09	242.09	301,626
15 Nov 23	242.84000 -0.78	247.91	241.09	242.99	236,021
14 Nov 23	243.62000 +16.25	246.80	233.77	233.77	441,495
13 Nov 23	227.37000 +4.03	230.26	223.22	225.00	279,988
10 Nov 23	223.34000 +3.84	229.45	219.10	223.20	494,827
09 Nov 23	219.50000 -2.93	226.82	219.16	224.06	2,738,318
08 Nov 23	222.42999 +15.40	227.12	216.07	221.30	1,023,383
07 Nov 23	207.03000 -11.17	215.69	205.34	215.69	324,831
06 Nov 23	218.20000 -1.61	222.44	216.14	220.18	132,663
03 Nov 23	219.81000 +1.80	227.29	215.28	220.84	240,011
02 Nov 23	218.00999 -5.39	237.71	216.83	222.72	390,116
01 Nov 23	223.39999 +3.44	224.25	217.63	219.71	185,236
31 Oct 23	219.96001 -1.69	221.71	216.50	220.15	124,033
30 Oct 23	221.64999 +1.28	226.00	219.36	224.30	131,201
27 Oct 23	220.37000 -0.02	222.95	218.63	220.73	119,221
26 Oct 23	220.39000 +0.32	224.31	216.76	218.26	141,535
25 Oct 23	220.07001 +1.80	222.45	218.13	218.13	163,457
24 Oct 23	218.27000 +0.24	226.48	218.01	220.19	152,797
23 Oct 23	218.03000 -1.48	223.00	216.68	217.36	134,354
20 Oct 23	219.50999 -5.57	225.34	218.37	224.04	198,581
19 Oct 23	225.08000 -4.26	230.44	223.45	229.78	194,779
18 Oct 23	229.34000 -10.49	239.71	228.56	239.71	216,605
17 Oct 23	239.83000 +11.93	240.57	225.59	227.05	244,255
16 Oct 23	227.89999 +4.31	230.98	222.00	227.42	191,023
13 Oct 23	223.59000 +0.10	229.59	221.60	224.42	272,996
12 Oct 23	223.49001 -26.92	235.75	218.17	235.01	647,187
11 Oct 23	250.41000 -2.73	255.26	247.39	251.00	149,781
10 Oct 23	253.14000 +2.62	255.66	249.76	249.76	138,569
09 Oct 23	250.52000 +5.39	253.00	245.77	245.98	215,140
06 Oct 23	245.13000 +2.15	247.20	240.01	243.35	182,643
05 Oct 23	242.98000 +3.12	246.96	240.25	240.25	236,837
04 Oct 23	239.86000 -7.12	247.32	237.50	245.64	275,951
03 Oct 23	246.98000 -4.49	252.96	243.00	249.69	210,537
02 Oct 23	251.47000 -8.26	256.91	239.26	256.91	404,998
29 Sep 23	259.73001 -5.80	267.60	259.24	265.53	346,841
28 Sep 23	265.53000 +7.66	266.58	258.80	258.96	275,144
27 Sep 23	257.87000 +12.61	261.99	249.62	249.99	374,756
26 Sep 23	245.25999 +1.06	251.51	241.02	245.30	303,721
25 Sep 23	244.20000 +8.77	245.40	232.89	235.00	321,733
22 Sep 23	235.42999 -2.80	241.74	234.51	239.87	169,532
21 Sep 23	238.23000 -0.10	240.25	232.75	236.34	203,523
20 Sep 23	238.33000 -4.45	246.73	237.82	243.39	241,228
19 Sep 23	242.78000 -3.84	251.00	241.48	248.49	281,453
18 Sep 23	246.62000 +0.19	249.15	242.62	248.89	226,018
15 Sep 23	246.42999 +1.80	248.00	240.85	244.00	744,804
14 Sep 23	244.63000 +15.99	245.11	230.43	230.43	493,757
13 Sep 23	228.64000 +8.24	228.75	220.41	220.74	301,894
12 Sep 23	220.39999 +5.51	221.70	216.27	216.27	208,449
11 Sep 23	214.89000 -3.16	223.20	214.32	220.09	226,127
08 Sep 23	218.05000 -1.35	222.34	217.58	219.79	220,893
07 Sep 23	219.39999 +2.01	220.25	215.11	216.19	284,503
06 Sep 23	217.39000 +3.65	219.44	213.30	213.75	317,792
05 Sep 23	213.74001 +0.49	217.90	213.61	214.26	304,772
01 Sep 23	213.25000 +10.41	213.85	205.80	206.39	364,773
31 Aug 23	202.84000 +1.26	203.45	200.15	200.15	199,241
30 Aug 23	201.58000 -0.75	204.99	200.62	201.50	196,451
29 Aug 23	202.33000 +2.49	204.55	198.88	199.86	204,889
28 Aug 23	199.84000 +4.03	202.15	197.36	198.26	252,230
25 Aug 23	195.81000 +3.48	196.27	190.59	193.20	216,914
24 Aug 23	192.33000 -4.63	195.85	192.15	195.53	164,608
23 Aug 23	196.96001 +1.78	198.20	192.24	195.00	183,615
22 Aug 23	195.17999 +4.97	197.06	191.09	191.24	241,219
21 Aug 23	190.21001 -5.73	195.78	186.74	192.94	352,654
18 Aug 23	195.94000 +1.46	196.67	190.30	192.75	302,548
17 Aug 23	194.48000 -0.91	202.20	194.02	198.59	557,031
16 Aug 23	195.39000 +7.37	196.41	189.33	189.33	551,529
15 Aug 23	188.02000 -2.27	190.55	187.94	189.00	298,168
14 Aug 23	190.28999 +4.55	190.59	179.09	188.15	413,116
11 Aug 23	185.74001 +3.02	188.48	181.70	182.10	437,246
10 Aug 23	182.72000 -1.01	186.16	180.71	184.43	313,736
09 Aug 23	183.73000 +3.72	184.80	178.21	181.00	273,502
08 Aug 23	180.00999 +1.17	182.17	176.50	177.09	326,646
07 Aug 23	178.84000 +2.19	179.33	172.81	176.10	184,851
04 Aug 23	176.64999 +10.22	180.16	167.96	168.00	584,676
03 Aug 23	166.42999 -4.17	170.03	164.55	170.03	228,867
02 Aug 23	170.60001 -3.38	172.45	167.93	172.29	140,054
01 Aug 23	173.98000 +0.76	173.99	171.31	172.23	145,919
31 Jul 23	173.22000 +3.22	174.90	170.75	170.75	216,154
28 Jul 23	170.00000 +2.05	170.39	166.80	169.50	155,070
27 Jul 23	167.95000 -1.42	169.85	165.42	168.57	134,193
26 Jul 23	169.37000 +0.78	170.52	167.27	167.27	102,561
25 Jul 23	168.59000 -0.20	173.98	168.31	170.37	259,423
24 Jul 23	168.78999 +4.52	169.55	163.32	164.18	163,214
21 Jul 23	164.27000 +0.57	165.10	162.96	164.80	162,229
20 Jul 23	163.70000 +4.12	164.18	159.63	161.19	147,660
19 Jul 23	159.58000 -0.56	161.15	158.50	160.81	180,313
18 Jul 23	160.14000 +6.10	160.43	154.19	154.19	167,908
17 Jul 23	154.03999 -0.28	155.49	151.24	152.71	196,187
14 Jul 23	154.32001 -2.49	156.64	152.08	156.64	274,400
13 Jul 23	156.81000 -0.72	159.51	155.34	158.33	313,477
12 Jul 23	157.53000 -3.50	164.36	157.02	164.01	219,263
11 Jul 23	161.03000 -0.38	163.36	160.00	162.57	105,659
10 Jul 23	161.41000 +1.29	162.46	158.55	158.55	170,372
07 Jul 23	160.12000 +4.70	161.47	156.64	156.64	172,147
06 Jul 23	155.42000 -8.21	164.54	154.69	161.90	249,947
05 Jul 23	163.63000 -1.23	165.84	161.74	163.16	150,822
03 Jul 23	164.86000 +0.50	167.53	163.96	165.47	102,351
30 Jun 23	164.36000 -0.73	166.89	163.72	165.27	187,417
29 Jun 23	165.09000 +5.44	166.39	159.65	159.65	212,149
28 Jun 23	159.64999 -2.66	161.96	157.34	161.00	170,619
27 Jun 23	162.31000 +0.48	163.29	158.90	161.34	253,408
26 Jun 23	161.83000 -3.18	169.73	161.83	164.49	275,774
23 Jun 23	165.00999 +0.09	166.95	161.84	163.01	898,222
22 Jun 23	164.92000 -3.60	167.62	163.09	166.94	276,209
21 Jun 23	168.52000 +4.23	170.24	162.81	162.81	353,654
20 Jun 23	164.28999 +6.73	165.10	156.33	156.33	318,928
16 Jun 23	157.56000 -1.39	160.36	155.88	160.36	319,313
15 Jun 23	158.95000 +8.40	160.35	150.53	150.53	340,127
14 Jun 23	150.55000 +0.34	153.40	148.85	151.17	219,894
13 Jun 23	150.21001 +3.09	152.76	149.65	149.95	277,897
12 Jun 23	147.12000 -3.05	150.18	147.12	148.66	226,851
09 Jun 23	150.17000 +1.72	151.96	147.34	149.08	283,197
08 Jun 23	148.45000 -5.49	156.27	148.16	153.88	324,232
07 Jun 23	153.94000 +5.70	156.52	149.66	149.66	369,027
06 Jun 23	148.24001 +5.34	148.60	142.27	142.27	231,206
05 Jun 23	142.89999 -2.12	148.41	142.56	144.46	262,488
02 Jun 23	145.02000 +4.18	148.99	143.94	143.95	367,299
01 Jun 23	140.84000 +5.87	141.56	135.00	135.00	305,255
31 May 23	134.97000 -1.76	137.10	134.10	135.22	329,058
30 May 23	136.73000 -1.15	138.00	132.72	138.00	262,027
26 May 23	137.88000 +0.08	140.78	136.00	138.49	231,343
25 May 23	137.80000 -1.41	139.83	134.58	138.09	235,964
24 May 23	139.21001 -3.73	143.09	138.53	142.51	257,438
23 May 23	142.94000 -1.71	145.70	141.60	144.04	210,787
22 May 23	144.64999 +0.21	148.15	142.76	145.00	218,095
19 May 23	144.44000 -0.33	148.20	143.14	146.96	221,958
18 May 23	144.77000 -2.09	145.55	140.55	145.37	396,650
17 May 23	146.86000 +0.31	149.13	143.52	147.64	242,203
16 May 23	146.55000 -8.65	155.33	146.46	153.43	282,177
15 May 23	155.20000 +2.38	156.22	152.27	154.72	177,322
12 May 23	152.82001 -5.13	160.45	151.99	159.24	236,642
11 May 23	157.95000 -5.43	161.26	155.68	159.94	249,260
10 May 23	163.38000 +3.51	163.45	158.43	161.39	312,271
09 May 23	159.87000 +1.02	165.70	158.02	160.00	544,766
08 May 23	158.85001 +11.73	161.31	149.90	153.95	446,763
05 May 23	147.12000 +7.96	149.26	140.65	141.97	381,766
04 May 23	139.16000 +0.79	142.91	136.10	136.91	303,191
03 May 23	138.37000 -2.72	146.15	138.21	140.46	363,798
02 May 23	141.09000 +0.35	141.50	136.57	140.46	472,663
01 May 23	140.74001 -5.82	147.12	140.10	146.10	330,036
28 Apr 23	146.56000 +0.15	146.89	143.00	145.18	251,340
27 Apr 23	146.41000 +0.37	148.00	140.88	146.15	380,480
26 Apr 23	146.03999 -0.69	148.38	144.31	147.00	273,515
25 Apr 23	146.73000 -12.27	155.76	145.64	155.29	499,036
24 Apr 23	159.00000 +3.13	159.63	154.42	155.15	195,317
21 Apr 23	155.87000 -7.86	163.24	155.15	162.88	364,811
20 Apr 23	163.73000 -4.19	168.31	162.01	166.00	211,236
19 Apr 23	167.92000 +0.79	168.59	163.44	165.27	197,502
18 Apr 23	167.13000 +3.29	167.14	161.81	163.64	221,381
17 Apr 23	163.84000 -0.67	168.92	163.79	165.17	253,736
14 Apr 23	164.50999 -1.00	166.98	160.92	166.00	191,068
13 Apr 23	165.50999 +3.53	166.48	161.93	163.76	200,226
12 Apr 23	161.98000 +3.09	162.82	157.01	159.35	210,839
11 Apr 23	158.89000 +5.91	160.39	153.57	154.59	270,767
10 Apr 23	152.98000 -0.79	156.98	152.96	153.43	192,052
06 Apr 23	153.77000 -3.26	156.38	153.34	156.38	187,499
05 Apr 23	157.03000 -1.09	158.33	152.51	156.01	218,575
04 Apr 23	158.12000 -4.25	161.69	154.04	161.69	299,586
03 Apr 23	162.37000 +6.37	162.87	153.30	158.20	277,883
31 Mar 23	156.00000 +2.61	157.92	154.57	154.57	350,263
30 Mar 23	153.39000 +0.02	156.00	151.40	155.00	176,580
29 Mar 23	153.37000 -1.99	158.41	153.25	157.98	236,668
28 Mar 23	155.36000 +3.57	156.98	151.80	151.80	281,384
27 Mar 23	151.78999 +4.07	153.00	147.89	149.77	207,088
24 Mar 23	147.72000 +2.84	149.11	140.50	142.55	245,678
23 Mar 23	144.88000 +1.36	149.00	144.20	144.30	281,746
22 Mar 23	143.52000 -3.45	147.83	143.17	147.16	272,790
21 Mar 23	146.97000 +3.07	148.97	145.50	147.57	239,045
20 Mar 23	143.89999 -1.91	149.04	143.21	147.46	304,940
17 Mar 23	145.81000 -2.84	148.62	144.00	147.70	463,273
16 Mar 23	148.64999 +1.11	149.90	143.37	145.00	381,679
15 Mar 23	147.53999 -15.23	158.00	146.61	158.00	492,011
14 Mar 23	162.77000 +2.54	166.64	159.86	161.93	222,118
13 Mar 23	160.23000 -6.07	166.38	158.88	161.76	242,248
10 Mar 23	166.30000 -8.05	174.75	165.21	174.43	236,741
09 Mar 23	174.35001 -4.20	181.97	173.86	178.55	276,411
08 Mar 23	178.55000 -2.17	183.46	176.50	181.68	175,964
07 Mar 23	180.72000 -0.40	181.89	177.21	181.12	250,170
06 Mar 23	181.12000 -1.88	183.00	179.62	183.00	393,773
03 Mar 23	183.00000 +6.94	183.15	176.07	177.00	268,901
02 Mar 23	176.06000 +1.67	177.40	169.68	171.77	219,815
01 Mar 23	174.39000 +6.65	176.33	170.68	170.94	231,936
28 Feb 23	167.74001 +0.21	173.27	166.31	168.09	304,189
27 Feb 23	167.53000 +10.89	170.99	158.54	159.41	344,764
24 Feb 23	156.64000 -3.53	159.62	153.57	159.62	292,578
23 Feb 23	160.17000 -3.61	169.88	156.27	162.84	316,326
22 Feb 23	163.78000 -1.67	166.84	161.62	163.70	287,677
21 Feb 23	165.45000 -4.56	171.00	163.95	168.64	279,456
17 Feb 23	170.00999 -2.79	174.64	170.00	173.66	235,957
16 Feb 23	172.80000 +5.60	177.09	165.76	165.76	366,362
15 Feb 23	167.20000 +1.55	168.62	161.27	163.27	189,456
14 Feb 23	165.64999 +7.60	166.04	157.84	158.36	228,057
13 Feb 23	158.05000 -0.37	159.18	154.32	158.62	227,260
10 Feb 23	158.42000 +1.80	158.58	154.40	156.98	181,413
09 Feb 23	156.62000 +1.96	158.55	154.85	156.17	181,158
08 Feb 23	154.66000 -4.71	158.55	153.08	158.55	225,680
07 Feb 23	159.37000 -0.54	161.20	154.25	159.95	216,731
06 Feb 23	159.91000 +0.12	160.05	156.75	158.73	205,033
03 Feb 23	159.78999 -3.51	167.99	159.34	163.81	227,355
02 Feb 23	163.30000 +0.05	164.11	158.69	162.65	161,702
01 Feb 23	163.25000 +2.32	164.08	156.33	160.76	262,544
31 Jan 23	160.92999 -3.77	164.75	160.05	163.30	174,448
30 Jan 23	164.70000 -0.37	164.82	157.98	158.54	251,080
27 Jan 23	165.07001 -2.54	168.65	163.08	166.65	108,003
26 Jan 23	167.61000 -2.13	171.91	165.43	170.70	177,160
25 Jan 23	169.74001 -1.33	172.08	167.00	170.00	136,913
24 Jan 23	171.07001 +3.23	174.55	166.54	168.50	224,272
23 Jan 23	167.84000 -2.69	171.48	166.21	170.00	196,646
20 Jan 23	170.53000 +1.81	173.43	167.80	170.52	219,152
19 Jan 23	168.72000 +5.60	168.73	159.32	161.82	267,907
18 Jan 23	163.12000 -2.19	171.90	162.42	168.96	335,133
17 Jan 23	165.31000 +8.59	165.93	156.74	158.72	288,152
13 Jan 23	156.72000 +5.30	158.33	149.28	150.60	184,783
12 Jan 23	151.42000 +5.21	153.61	146.20	147.28	224,514
11 Jan 23	146.21001 -1.35	148.80	143.53	147.56	153,968
10 Jan 23	147.56000 -4.26	153.18	145.56	152.76	188,521
09 Jan 23	151.82001 +0.16	156.29	151.68	152.59	235,744
06 Jan 23	151.66000 +10.59	153.93	142.52	142.61	267,356
05 Jan 23	141.07001 +2.36	142.00	137.85	137.85	236,451
04 Jan 23	138.71001 +1.37	139.60	130.54	135.17	264,201
03 Jan 23	137.34000 -9.05	146.30	135.66	146.30	292,566
30 Dec 22	146.39000 +1.95	146.94	143.01	144.01	294,287
29 Dec 22	144.44000 +2.25	144.97	141.37	142.62	226,143
28 Dec 22	142.19000 -8.14	150.32	136.87	150.00	367,707
27 Dec 22	150.33000 -0.35	153.21	148.96	152.53	160,563
23 Dec 22	150.67999 +2.97	151.00	147.09	148.45	149,923
22 Dec 22	147.71001 -1.77	148.99	143.59	148.97	172,554
21 Dec 22	149.48000 +3.56	149.56	145.43	148.12	194,360
20 Dec 22	145.92000 +1.82	148.82	144.91	144.96	177,880
19 Dec 22	144.10001 -1.20	147.33	142.01	146.25	174,116
16 Dec 22	145.30000 -1.20	145.75	141.60	144.66	601,010
15 Dec 22	146.50000 -0.20	148.48	142.62	146.11	381,197
14 Dec 22	146.70000 -4.51	148.75	144.58	146.49	356,126
13 Dec 22	151.21001 -0.27	156.82	148.67	155.19	333,174
12 Dec 22	151.48000 -2.35	153.65	148.99	153.65	231,296
09 Dec 22	153.83000 -5.40	160.00	153.68	158.08	268,049
08 Dec 22	159.23000 -2.53	166.69	157.49	164.22	146,397
07 Dec 22	161.75999 -0.96	162.98	157.60	162.18	217,652
06 Dec 22	162.72000 +4.19	166.36	159.01	159.32	268,469
05 Dec 22	158.53000 -10.06	171.62	157.42	169.58	379,492
02 Dec 22	168.59000 +1.28	171.15	165.60	165.60	256,960
01 Dec 22	167.31000 -3.92	174.44	166.60	172.18	227,313
30 Nov 22	171.23000 -0.12	175.00	169.15	174.97	350,769
29 Nov 22	171.35001 +1.82	174.22	170.24	170.87	253,025
28 Nov 22	169.53000 +0.23	172.10	165.68	166.53	256,992
25 Nov 22	169.30000 +3.98	170.00	166.25	166.25	87,364
23 Nov 22	165.32001 -0.43	165.80	161.48	163.72	230,247
22 Nov 22	165.75000 -0.30	170.95	165.75	169.70	193,095
21 Nov 22	166.05000 +6.11	166.50	154.96	157.75	250,725
18 Nov 22	159.94000 -2.82	162.74	157.65	160.36	267,276
17 Nov 22	162.75999 +0.35	162.94	156.52	159.00	244,096
16 Nov 22	162.41000 -5.60	167.46	160.80	163.73	184,517
15 Nov 22	168.00999 +5.31	169.36	157.71	165.00	239,015
14 Nov 22	162.70000 +8.73	165.00	152.52	152.79	360,914
11 Nov 22	153.97000 -1.04	162.69	152.32	159.93	416,251
10 Nov 22	155.00999 +3.77	158.67	150.62	158.67	451,368
09 Nov 22	151.24001 -18.96	167.77	150.49	167.20	580,440
08 Nov 22	170.20000 -7.98	178.01	167.30	178.01	384,014
07 Nov 22	178.17999 +25.38	180.00	162.55	173.22	504,941
14 Oct 22	152.80000 -1.64	155.33	148.50	153.93	201,558
13 Oct 22	154.44000 +1.18	157.99	148.13	151.57	311,464
12 Oct 22	153.25999 +6.58	155.48	144.60	147.03	325,014
11 Oct 22	146.67999 -4.78	152.67	142.47	148.31	453,180
10 Oct 22	151.46001 +1.07	154.80	149.32	151.86	276,957
07 Oct 22	150.39000 -3.53	155.70	149.15	154.50	316,899
06 Oct 22	153.92000 +2.55	154.51	148.98	148.98	264,177
05 Oct 22	151.37000 -0.22	153.38	141.91	149.00	320,907
04 Oct 22	151.59000 +8.03	151.70	146.46	147.55	407,983
03 Oct 22	143.56000 +6.72	145.20	139.71	140.53	282,305
30 Sep 22	136.84000 -0.54	140.23	134.40	135.25	292,517
29 Sep 22	137.38000 -1.22	138.20	134.00	136.99	331,941
28 Sep 22	138.60001 +14.12	140.52	124.58	126.17	635,678
27 Sep 22	124.48000 +6.58	125.30	120.24	120.24	334,106
26 Sep 22	117.90000 -1.50	124.10	116.86	117.14	395,365
23 Sep 22	119.40000 -10.42	126.00	118.06	125.02	529,721
22 Sep 22	129.82001 -3.65	136.58	128.13	135.64	287,647
21 Sep 22	133.47000 -4.27	141.38	132.88	140.95	332,768
20 Sep 22	137.74001 +0.44	138.87	132.48	135.20	451,550
19 Sep 22	137.30000 +6.68	138.47	126.51	126.60	565,418
16 Sep 22	130.62000 -4.54	137.88	128.32	132.66	880,981
15 Sep 22	135.16000 -1.73	144.00	134.12	140.69	609,769
14 Sep 22	136.89000 +0.30	139.90	133.87	135.64	458,346
13 Sep 22	136.59000 -4.51	145.99	136.51	139.46	385,874
12 Sep 22	141.10001 -2.39	145.28	138.06	144.78	424,595
09 Sep 22	143.49001 +5.35	146.42	141.72	143.19	362,250
08 Sep 22	138.14000 -11.18	149.56	137.18	148.00	560,619
07 Sep 22	149.32001 -4.59	152.51	147.78	150.52	493,456
06 Sep 22	153.91000 +4.25	160.21	153.32	153.32	374,896
02 Sep 22	149.66000 +0.08	155.20	147.28	155.20	281,793
01 Sep 22	149.58000 -7.57	154.50	148.63	151.82	393,649
31 Aug 22	157.14999 +4.41	158.91	148.71	150.01	427,776
30 Aug 22	152.74001 -8.70	159.01	146.08	159.01	506,865
29 Aug 22	161.44000 -3.90	168.34	159.00	163.01	301,423
26 Aug 22	165.34000 -2.70	173.93	165.25	167.98	380,951
25 Aug 22	168.03999 -1.43	172.09	165.08	172.09	389,756
24 Aug 22	169.47000 +4.46	170.85	164.66	165.00	639,592
23 Aug 22	165.00999 -1.33	173.23	164.07	171.33	537,248
22 Aug 22	166.34000 +11.53	167.03	152.20	153.51	789,298
19 Aug 22	154.81000 +0.04	156.44	149.60	152.47	532,732
18 Aug 22	154.77000 +7.77	157.20	146.42	147.50	718,028
17 Aug 22	147.00000 -2.39	151.76	146.34	147.25	449,874
16 Aug 22	149.39000 -1.19	157.99	148.66	153.00	636,671
15 Aug 22	150.58000 -1.74	152.94	142.33	145.55	493,846
12 Aug 22	152.32001 +7.80	153.09	143.16	143.16	839,767
11 Aug 22	144.52000 +7.74	149.98	139.59	140.31	621,728
10 Aug 22	136.78000 +5.36	137.80	131.59	132.02	338,022
09 Aug 22	131.42000 -9.87	141.80	131.00	138.83	614,532
08 Aug 22	141.28999 +12.06	142.00	127.00	133.00	699,723
05 Aug 22	129.23000 +2.18	133.36	126.01	126.48	578,330
04 Aug 22	127.05000 -5.44	132.32	126.50	130.00	409,814
03 Aug 22	132.49001 -2.98	139.06	132.26	137.90	372,432
02 Aug 22	135.47000 +0.06	137.85	129.12	134.36	396,050
01 Aug 22	135.41000 -1.35	137.00	131.50	136.22	338,978
29 Jul 22	136.75999 +1.60	137.97	131.02	136.76	415,612
28 Jul 22	135.16000 -11.66	152.50	135.05	149.00	534,787
27 Jul 22	146.82001 +2.09	147.91	139.11	145.35	346,628
26 Jul 22	144.73000 -1.11	149.99	143.32	147.93	264,689
25 Jul 22	145.84000 +11.88	146.18	134.46	135.75	332,225
22 Jul 22	133.96001 -3.30	143.15	133.95	139.24	328,425
21 Jul 22	137.25999 -8.17	143.00	132.04	142.49	464,570
20 Jul 22	145.42999 +1.90	145.93	137.56	144.49	514,158
19 Jul 22	143.53000 +6.44	143.98	136.16	138.38	433,805
18 Jul 22	137.09000 +8.63	138.92	131.31	131.80	517,112
15 Jul 22	128.46001 +5.95	128.59	122.34	126.37	594,259
14 Jul 22	122.51000 -2.16	122.69	116.76	118.57	472,411
13 Jul 22	124.67000 +7.23	126.39	117.65	117.65	480,640
12 Jul 22	117.44000 +2.26	119.31	112.00	115.47	422,301
11 Jul 22	115.18000 -2.27	119.18	113.02	114.05	330,470
08 Jul 22	117.45000 +0.84	118.69	113.31	117.29	432,789
07 Jul 22	116.61000 +8.44	119.72	114.62	114.66	678,243
06 Jul 22	108.17000 -4.25	113.60	103.90	110.84	849,862
05 Jul 22	112.42000 -12.45	120.93	110.23	120.00	1,075,435
01 Jul 22	124.87000 -4.26	129.41	119.16	127.13	797,184
30 Jun 22	129.13000 -6.64	132.78	124.50	131.60	701,150
29 Jun 22	135.77000 -8.44	146.49	135.10	146.49	490,009
28 Jun 22	144.21001 +1.58	148.70	141.36	145.00	412,955
27 Jun 22	142.63000 +8.56	145.31	135.51	136.50	470,296
24 Jun 22	134.07001 +5.07	140.23	130.00	133.98	3,637,592
23 Jun 22	129.00000 -8.11	141.11	126.70	137.00	859,018
22 Jun 22	137.11000 -6.45	142.20	135.07	138.03	870,148
21 Jun 22	143.56000 -1.15	154.96	143.08	147.97	1,241,820
17 Jun 22	144.71001 -1.26	148.99	137.01	144.99	1,193,031
16 Jun 22	145.97000 -8.73	155.30	145.62	149.92	870,026
15 Jun 22	154.70000 +8.70	157.99	144.95	145.00	846,398
14 Jun 22	146.00000 -0.18	153.25	143.51	148.99	916,665
13 Jun 22	146.17999 -13.77	153.02	143.49	153.02	1,038,941
10 Jun 22	159.95000 -7.06	168.69	156.70	164.14	767,188
09 Jun 22	167.00999 -7.00	171.39	160.13	170.06	750,054
08 Jun 22	174.00999 -6.79	181.69	171.35	180.73	583,987
07 Jun 22	180.80000 +6.77	186.98	173.77	175.76	928,033
06 Jun 22	174.03000 +3.07	177.53	165.05	174.25	689,337
03 Jun 22	170.96001 -2.32	176.80	164.37	172.99	550,742
02 Jun 22	173.28000 +3.77	177.54	166.67	169.40	623,260
01 Jun 22	169.50999 +7.77	171.99	160.23	163.01	611,107
31 May 22	161.74001 -17.54	183.01	157.25	179.00	1,180,769
27 May 22	179.28000 +0.97	180.07	172.04	178.40	479,730
26 May 22	178.31000 +9.53	181.21	168.50	169.01	953,900
25 May 22	168.78000 -0.02	170.85	159.11	167.16	412,748
24 May 22	168.80000 -0.10	171.99	162.00	164.93	609,330
23 May 22	168.89999 +17.19	170.91	153.89	154.66	1,113,135
20 May 22	151.71001 +0.40	156.05	144.00	153.91	756,090
19 May 22	151.31000 -1.42	158.20	148.77	149.29	1,038,385
18 May 22	152.73000 -2.52	158.64	147.05	156.95	841,773
17 May 22	155.25000 +3.80	156.76	138.00	146.00	1,685,004
16 May 22	151.45000 -8.33	169.35	146.01	164.00	971,275
13 May 22	159.78000 +6.77	164.75	155.01	156.10	676,186
12 May 22	153.00999 -4.12	156.10	145.30	152.93	574,749
11 May 22	157.13000 +11.24	163.99	147.47	147.47	596,870
10 May 22	145.89000 +1.04	152.13	140.03	149.50	750,951
09 May 22	144.85001 -27.57	165.65	142.99	164.00	990,476
06 May 22	172.42000 +3.89	178.70	164.12	171.71	760,173
05 May 22	168.53000 +5.55	175.96	156.68	175.51	987,874
04 May 22	162.98000 +2.00	167.91	155.51	164.45	813,273
03 May 22	160.98000 +12.75	161.70	146.36	147.80	546,579
02 May 22	148.23000 -6.51	155.27	143.96	152.00	443,596
29 Apr 22	154.74001 -3.00	161.95	153.04	159.51	394,545
28 Apr 22	157.74001 +3.61	160.41	142.04	154.00	743,307
27 Apr 22	154.13000 +18.44	155.22	138.69	138.69	670,341
26 Apr 22	135.69000 +9.57	141.56	126.36	128.35	743,729
25 Apr 22	126.12000 -3.12	129.98	120.11	125.18	781,619
22 Apr 22	129.24001 -10.63	143.51	128.00	138.61	650,348
21 Apr 22	139.87000 -17.32	158.00	138.39	158.00	805,118
20 Apr 22	157.19000 -1.09	159.39	148.54	156.50	364,485
19 Apr 22	158.28000 -3.02	159.47	150.91	157.83	490,845
18 Apr 22	161.30000 +4.64	164.69	157.04	159.51	571,059
14 Apr 22	156.66000 +6.77	159.34	149.73	151.02	662,916
13 Apr 22	149.89000 +7.81	151.19	137.41	145.00	682,787
12 Apr 22	142.08000 +13.04	145.79	131.12	131.12	1,078,404
11 Apr 22	129.03999 -3.38	133.50	125.34	131.41	409,112
08 Apr 22	132.42000 +4.34	133.52	125.46	130.16	337,138
07 Apr 22	128.08000 +8.28	129.69	119.32	119.86	423,825
06 Apr 22	119.80000 +0.28	125.34	117.45	120.45	400,617
05 Apr 22	119.52000 -1.90	129.11	118.58	127.52	550,946
04 Apr 22	121.42000 -13.42	138.75	117.85	135.00	731,075
01 Apr 22	134.84000 +2.88	139.30	132.22	133.46	317,542
31 Mar 22	131.96001 +5.52	136.24	123.28	126.71	543,475
30 Mar 22	126.44000 -4.00	139.36	122.12	133.42	816,482
29 Mar 22	130.44000 -1.22	130.60	119.55	123.64	563,185
28 Mar 22	131.66000 -0.40	131.75	123.51	131.00	344,559
25 Mar 22	132.06000 +1.22	133.62	129.82	130.68	241,739
24 Mar 22	130.84000 -1.34	136.26	127.53	133.50	336,112
23 Mar 22	132.17999 +7.97	134.08	125.51	126.36	340,029
22 Mar 22	124.21000 -1.88	130.89	121.43	126.65	296,699
21 Mar 22	126.09000 +5.45	129.49	122.17	124.75	404,769
18 Mar 22	120.64000 +5.43	121.84	113.37	116.00	1,183,080
17 Mar 22	115.21000 +4.95	115.68	109.56	113.35	553,208
16 Mar 22	110.26000 -3.18	116.14	106.39	114.77	629,445
15 Mar 22	113.44000 +0.09	118.85	104.43	105.50	892,486
14 Mar 22	113.35000 -19.38	129.83	110.81	129.83	1,011,585
11 Mar 22	132.73000 -3.93	137.00	127.19	136.63	723,870
10 Mar 22	136.66000 +15.02	136.96	125.01	125.91	975,519
09 Mar 22	121.64000 -4.76	124.89	116.49	123.35	866,180
08 Mar 22	126.40000 +9.76	132.70	117.12	117.81	702,033
07 Mar 22	116.64000 +0.49	132.30	113.07	120.46	986,050
04 Mar 22	116.15000 +1.52	117.11	109.23	115.00	568,652
03 Mar 22	114.63000 +7.98	116.99	103.86	106.68	612,888
02 Mar 22	106.65000 +9.51	106.99	99.04	99.81	486,530
01 Mar 22	97.14000 +2.36	102.46	93.60	96.25	350,847
28 Feb 22	94.78000 +0.07	96.94	91.72	94.23	406,117
25 Feb 22	94.71000 +4.82	95.85	88.73	89.99	287,053
24 Feb 22	89.89000 -2.01	90.28	85.51	89.77	408,012
23 Feb 22	91.90000 +1.13	97.43	90.39	91.50	429,070
22 Feb 22	90.77000 +1.44	93.38	88.28	89.94	372,864
18 Feb 22	89.33000 +1.91	90.96	86.48	86.93	329,878
17 Feb 22	87.42000 +2.25	88.29	83.20	84.19	230,920
16 Feb 22	85.17000 -2.13	89.90	84.50	87.52	294,591
15 Feb 22	87.30000 +2.41	87.97	82.58	84.62	251,029
14 Feb 22	84.89000 +0.71	85.39	80.72	84.18	320,576
11 Feb 22	84.18000 +3.43	84.44	78.05	80.00	361,573
10 Feb 22	80.75000 +0.81	84.96	79.43	79.54	408,676
09 Feb 22	79.94000 +1.13	82.41	78.67	79.40	361,476
08 Feb 22	78.81000 +1.98	81.95	77.00	77.00	344,724
07 Feb 22	76.83000 +0.26	78.04	74.97	77.54	494,490
04 Feb 22	76.57000 +0.92	78.89	74.57	75.80	277,915
03 Feb 22	75.65000 +5.17	78.60	68.51	69.22	504,462
02 Feb 22	70.48000 -3.15	75.33	69.49	73.64	303,909
01 Feb 22	73.63000 +10.40	73.67	63.59	63.59	484,777
31 Jan 22	63.23000 -1.39	64.51	61.45	64.02	139,501
28 Jan 22	64.62000 +1.81	64.73	61.24	63.14	289,338
27 Jan 22	62.81000 +0.24	65.34	61.63	63.01	282,060
26 Jan 22	62.57000 +1.48	65.75	60.97	61.51	318,065
25 Jan 22	61.09000 +0.72	61.94	57.69	59.37	264,886
24 Jan 22	60.37000 +0.80	61.00	55.98	57.04	440,413
21 Jan 22	59.57000 -2.61	62.40	58.50	62.02	606,641
20 Jan 22	62.18000 -7.44	70.30	61.56	69.62	451,376
19 Jan 22	69.62000 -0.75	72.49	69.08	71.00	257,256
18 Jan 22	70.37000 -0.35	72.70	69.00	70.47	283,723
14 Jan 22	70.72000 +0.56	72.32	68.85	69.80	221,053
13 Jan 22	70.16000 -0.76	73.05	69.30	72.20	285,319
12 Jan 22	70.92000 +4.81	71.32	66.43	66.50	603,618
11 Jan 22	66.11000 +2.61	67.34	62.21	64.41	416,930
10 Jan 22	63.50000 +0.80	63.67	60.16	62.00	281,927
07 Jan 22	62.70000 -0.17	64.42	61.82	63.14	148,504
06 Jan 22	62.87000 +0.09	64.30	60.74	63.06	180,071
05 Jan 22	62.78000 -1.28	65.42	62.31	64.22	237,162
04 Jan 22	64.06000 +1.07	66.35	63.54	63.70	440,265
03 Jan 22	62.99000 +1.94	63.95	60.79	61.40	219,296
31 Dec 21	61.05000 +1.02	61.23	59.19	59.76	248,146
30 Dec 21	60.03000 +0.68	60.27	57.49	59.59	258,901
29 Dec 21	59.35000 +0.06	60.60	58.69	59.04	181,472
28 Dec 21	59.29000 +0.06	59.49	57.72	59.49	175,033
27 Dec 21	59.23000 +2.92	59.61	54.17	55.61	172,988
23 Dec 21	56.31000 -1.06	58.31	56.04	57.32	246,638
22 Dec 21	57.37000 +0.48	58.18	55.27	56.79	208,362
21 Dec 21	56.89000 +5.39	57.06	52.75	52.77	231,681
20 Dec 21	51.50000 +0.11	51.67	47.43	49.31	245,415
17 Dec 21	51.39000 +0.66	53.12	49.49	50.32	828,421
16 Dec 21	50.73000 +1.46	52.12	49.78	49.78	208,137
15 Dec 21	49.27000 +0.91	49.79	44.47	47.86	278,824
14 Dec 21	48.36000 -1.05	51.67	47.73	49.00	224,967
13 Dec 21	49.41000 -0.71	51.23	48.80	49.73	344,101
10 Dec 21	50.12000 -1.21	52.29	48.14	51.99	182,599
09 Dec 21	51.33000 +0.11	52.22	49.85	50.66	140,102
08 Dec 21	51.22000 +1.89	52.85	49.03	49.80	249,499
07 Dec 21	49.33000 +1.77	50.33	48.64	49.19	263,045
06 Dec 21	47.56000 +1.53	48.47	45.66	47.03	275,834
03 Dec 21	46.03000 -1.44	48.81	45.15	48.03	709,796
02 Dec 21	47.47000 +2.58	47.67	44.22	45.11	212,662
01 Dec 21	44.89000 -1.70	48.70	44.65	47.77	297,857
30 Nov 21	46.59000 -0.27	46.74	43.25	46.10	660,401
29 Nov 21	46.86000 +1.46	48.30	45.68	46.90	223,268
26 Nov 21	45.40000 -3.41	46.24	43.00	45.31	238,312
24 Nov 21	48.81000 -0.13	50.23	47.93	48.81	190,175
23 Nov 21	48.94000 +0.62	50.19	47.97	48.72	275,231
22 Nov 21	48.32000 +2.18	50.45	45.26	45.91	370,828
19 Nov 21	46.14000 -1.30	47.50	44.63	46.24	240,526
18 Nov 21	47.44000 -1.06	48.99	45.70	48.10	359,521
17 Nov 21	48.50000 -1.96	50.99	47.28	50.72	232,700
16 Nov 21	50.46000 +0.38	51.39	48.89	50.00	314,874
15 Nov 21	50.08000 -3.04	52.15	48.20	50.90	432,710
12 Nov 21	53.12000 -0.43	55.11	52.90	53.78	364,115
11 Nov 21	53.55000 +1.29	54.48	51.98	53.34	203,916
10 Nov 21	52.26000 -2.97	56.13	51.44	54.79	264,756
09 Nov 21	55.23000 -3.84	59.13	53.25	58.77	406,664
08 Nov 21	59.07000 -1.95	62.70	57.50	61.96	423,406
05 Nov 21	61.02000 +1.29	62.84	59.86	61.00	633,584
04 Nov 21	59.73000 -2.06	62.75	58.01	62.01	199,879
03 Nov 21	61.79000 +2.70	62.30	57.98	58.00	224,737
02 Nov 21	59.09000 -2.97	61.70	56.25	61.41	270,448
01 Nov 21	62.06000 +0.27	64.45	61.27	62.68	176,167
29 Oct 21	61.79000 -0.91	64.68	60.19	63.61	316,735
28 Oct 21	62.70000 +0.56	65.54	62.38	62.82	177,892
27 Oct 21	62.14000 -4.09	69.29	61.00	65.66	360,571
26 Oct 21	66.23000 +1.24	67.97	63.62	66.02	424,027
25 Oct 21	64.99000 +0.52	67.85	64.17	66.00	298,085
22 Oct 21	64.47000 +1.92	64.98	61.41	62.82	245,289
21 Oct 21	62.55000 +0.50	63.90	59.83	60.68	125,087
20 Oct 21	62.05000 -0.30	62.57	59.25	60.96	178,176
19 Oct 21	62.35000 -1.54	64.50	58.95	64.45	221,858
18 Oct 21	63.89000 +2.04	64.64	60.29	60.84	208,964
15 Oct 21	61.85000 +4.20	63.53	58.35	59.23	202,621
14 Oct 21	57.65000 -3.12	66.04	57.29	61.58	275,851
13 Oct 21	60.77000 +0.74	60.96	58.49	60.48	168,013
12 Oct 21	60.03000 +1.43	60.40	58.05	58.91	136,075
11 Oct 21	58.60000 -2.01	62.50	58.10	61.45	309,772
08 Oct 21	60.61000 +1.80	61.50	58.58	59.08	125,721
07 Oct 21	58.81000 -1.27	62.84	56.93	61.04	149,128
06 Oct 21	60.08000 -0.92	63.00	56.41	60.00	176,653
05 Oct 21	61.00000 +1.14	63.05	57.26	61.33	425,204
04 Oct 21	59.86000 +4.24	59.88	55.69	56.80	443,675
01 Oct 21	55.62000 +5.83	55.89	49.77	50.05	388,388
30 Sep 21	49.79000 -0.12	52.31	48.75	50.01	540,161
29 Sep 21	49.91000 +1.49	50.78	47.74	49.21	289,422
28 Sep 21	48.42000 -0.22	49.97	46.12	48.03	299,978
27 Sep 21	48.64000 +0.90	49.49	47.20	47.74	189,150
24 Sep 21	47.74000 -1.43	50.00	47.69	48.54	98,274
23 Sep 21	49.17000 +0.21	50.98	48.13	48.96	156,816
22 Sep 21	48.96000 +5.54	50.71	44.18	44.18	321,609
21 Sep 21	43.42000 -2.54	46.70	42.02	46.50	478,936
20 Sep 21	45.96000 -3.35	46.90	43.26	46.36	727,216
17 Sep 21	49.31000 -3.25	53.90	49.08	51.92	935,258
16 Sep 21	52.56000 -3.44	55.50	50.13	55.50	440,573
15 Sep 21	56.00000 +3.78	56.22	51.25	52.39	543,920
14 Sep 21	52.22000 -0.67	53.65	51.47	52.87	290,427
13 Sep 21	52.89000 -0.62	54.56	51.50	54.00	360,280
10 Sep 21	53.51000 +2.33	54.87	51.35	51.62	508,409
09 Sep 21	51.18000 +3.42	51.86	47.77	47.78	264,739
08 Sep 21	47.76000 -1.30	49.03	47.67	48.87	250,465
07 Sep 21	49.06000 +4.04	49.89	46.32	46.37	359,964
03 Sep 21	45.02000 +3.76	45.95	41.76	41.76	442,889
02 Sep 21	41.26000 +1.73	41.45	40.00	40.19	334,475
01 Sep 21	39.53000 +0.42	39.67	37.60	39.11	159,722
31 Aug 21	39.11000 +0.11	40.00	38.20	39.08	134,851
30 Aug 21	39.00000 +0.03	39.29	37.41	39.05	203,220
27 Aug 21	38.97000 +1.08	39.72	38.01	38.01	202,216
26 Aug 21	37.89000 -0.42	38.74	36.69	37.89	197,941
25 Aug 21	38.31000 +0.64	38.63	36.91	37.67	372,496
24 Aug 21	37.67000 +1.31	38.46	36.70	36.80	185,873
23 Aug 21	36.36000 +2.26	36.58	34.25	34.27	403,531
20 Aug 21	34.10000 +1.26	35.16	32.26	32.53	128,357
19 Aug 21	32.84000 -1.54	33.98	31.54	33.65	311,925
18 Aug 21	34.38000 -2.34	36.87	34.22	36.63	420,179
17 Aug 21	36.72000 +0.46	37.14	35.46	35.77	234,500
16 Aug 21	36.26000 -0.27	36.68	34.63	36.17	149,822
13 Aug 21	36.53000 +0.94	36.70	35.62	36.34	222,746
12 Aug 21	35.59000 +0.15	36.34	34.50	35.60	211,119
11 Aug 21	35.44000 +0.76	36.61	34.68	35.48	272,606
10 Aug 21	34.68000 +1.84	35.11	33.59	33.72	276,001
09 Aug 21	32.84000 +2.46	33.06	30.18	30.48	280,669
06 Aug 21	30.38000 +1.09	31.50	28.34	28.98	362,749
05 Aug 21	29.29000 +0.87	30.41	28.64	28.95	144,268
04 Aug 21	28.42000 +0.21	29.35	28.03	28.19	162,666
03 Aug 21	28.21000 +0.36	29.41	26.42	27.56	138,558
02 Aug 21	27.85000 -0.02	28.57	26.49	28.16	231,814
30 Jul 21	27.87000 -0.22	28.23	26.64	28.12	193,377
29 Jul 21	28.09000 +3.45	28.27	24.42	24.42	221,799
28 Jul 21	24.64000 +0.58	25.55	23.66	24.18	262,952
27 Jul 21	24.06000 +0.23	24.41	22.66	23.88	225,399
26 Jul 21	23.83000 -0.03	25.12	23.40	23.86	340,077
23 Jul 21	23.86000 +0.01	24.73	23.15	24.01	96,614
22 Jul 21	23.85000 -0.14	24.07	23.22	23.98	198,042
21 Jul 21	23.99000 +0.53	24.50	22.95	23.76	286,644
20 Jul 21	23.46000 +0.72	24.04	22.32	22.94	296,208
19 Jul 21	22.74000 -1.39	23.90	21.28	23.57	187,108
16 Jul 21	24.13000 -0.43	25.30	23.89	24.79	281,124
15 Jul 21	24.56000 +0.60	25.21	23.31	23.87	264,855
14 Jul 21	23.96000 +0.27	24.72	23.45	24.02	235,441
13 Jul 21	23.69000 -0.38	24.29	23.00	23.97	85,122
12 Jul 21	24.07000 +0.10	24.64	23.55	23.55	114,723
09 Jul 21	23.97000 +0.73	24.25	23.22	23.56	141,326
08 Jul 21	23.24000 -1.58	24.18	22.65	24.18	160,153
07 Jul 21	24.82000 +0.77	25.35	23.11	24.03	110,295
06 Jul 21	24.05000 -1.09	25.38	23.55	25.28	89,227
02 Jul 21	25.14000 -1.09	26.83	24.76	26.28	100,107
01 Jul 21	26.23000 +0.60	26.93	25.46	25.91	171,086
30 Jun 21	25.63000 +2.43	26.01	23.16	23.16	187,658
29 Jun 21	23.20000 -0.14	24.36	23.01	23.07	72,766
28 Jun 21	23.34000 -2.39	25.88	23.03	25.45	161,509
25 Jun 21	25.73000 +1.43	26.48	24.47	24.55	359,484
24 Jun 21	24.30000 +0.87	24.52	23.41	23.47	153,744
23 Jun 21	23.43000 +1.22	24.61	22.25	22.26	241,202
22 Jun 21	22.21000 -0.07	22.63	21.70	21.73	114,590
21 Jun 21	22.28000 +1.22	22.51	20.69	20.77	211,200
18 Jun 21	21.06000 +0.23	21.20	20.30	20.83	268,572
17 Jun 21	20.83000 -1.92	22.62	20.69	22.62	277,324
16 Jun 21	22.75000 -0.45	23.54	22.21	23.13	520,864
15 Jun 21	23.20000 -0.41	23.92	22.53	23.60	152,629
14 Jun 21	23.61000 -0.01	23.84	22.53	23.27	310,211
11 Jun 21	23.62000 +0.24	24.65	23.40	23.40	238,432
10 Jun 21	23.38000 +1.03	23.82	21.55	22.19	252,675
09 Jun 21	22.35000 +2.05	22.53	19.90	20.13	274,994
08 Jun 21	20.30000 +0.86	20.91	19.05	19.50	166,149
07 Jun 21	19.44000 -2.08	21.56	19.05	21.56	208,451
04 Jun 21	21.52000 +0.63	22.19	20.74	21.17	205,134
03 Jun 21	20.89000 +0.62	20.90	19.37	20.30	141,961
02 Jun 21	20.27000 -0.43	20.85	20.04	20.82	193,770
01 Jun 21	20.70000 +0.84	21.00	19.50	20.61	307,453
28 May 21	19.86000 +1.44	19.90	18.55	18.57	187,664
27 May 21	18.42000 +2.24	19.27	16.06	16.47	538,881
26 May 21	16.18000 +0.15	16.46	15.47	15.99	134,486
25 May 21	16.03000 -0.08	16.47	15.53	16.26	615,629
24 May 21	16.11000 +0.79	16.20	14.93	15.24	179,832
21 May 21	15.32000 +0.41	15.52	14.77	15.30	184,777
20 May 21	14.91000 +0.25	15.15	14.35	14.71	130,820
19 May 21	14.66000 -0.19	15.00	13.98	14.42	153,412
18 May 21	14.85000 -0.36	15.71	14.73	15.71	127,954
17 May 21	15.21000 +1.30	15.40	13.91	13.91	216,612
14 May 21	13.91000 -0.04	15.21	13.75	14.38	206,183
13 May 21	13.95000 -0.34	15.31	13.73	14.18	161,590
12 May 21	14.29000 -0.91	15.54	13.89	15.35	143,967
11 May 21	15.20000 +0.03	15.65	14.45	14.65	163,159
10 May 21	15.17000 +1.82	15.50	13.60	13.91	768,447
07 May 21	13.35000 +0.03	13.85	12.93	13.42	330,578
06 May 21	13.32000 -0.18	13.55	12.90	13.50	57,164
05 May 21	13.50000 +0.20	13.77	13.16	13.20	206,200
04 May 21	13.30000 +0.42	13.52	12.71	12.82	164,873
03 May 21	12.88000 +0.79	13.23	12.20	12.20	120,035
30 Apr 21	12.09000 -1.13	13.10	11.75	13.06	215,381
29 Apr 21	13.22000 -0.91	14.14	13.13	14.14	81,582
28 Apr 21	14.13000 -0.06	14.44	14.01	14.17	46,644
27 Apr 21	14.19000 +0.02	14.62	13.78	14.13	71,512
26 Apr 21	14.17000 +0.35	14.50	13.91	14.01	100,466
23 Apr 21	13.82000 +0.41	13.99	13.41	13.57	67,933
22 Apr 21	13.41000 -0.11	13.80	13.23	13.60	126,529
21 Apr 21	13.52000 +0.79	13.64	12.56	12.56	80,775
20 Apr 21	12.73000 -0.67	13.58	12.56	13.20	89,496
19 Apr 21	13.40000 -0.30	13.93	13.13	13.60	60,842
16 Apr 21	13.70000 -0.76	14.52	13.70	14.47	67,545
15 Apr 21	14.46000 -0.13	14.83	14.26	14.64	120,723
14 Apr 21	14.59000 +0.37	14.72	14.01	14.07	85,784
13 Apr 21	14.22000 +0.33	14.23	13.55	13.63	70,725
12 Apr 21	13.89000 -0.30	14.06	13.35	14.00	78,102
09 Apr 21	14.19000 -0.21	14.62	13.59	14.27	100,423
08 Apr 21	14.40000 +0.33	14.66	13.05	13.94	192,298
07 Apr 21	14.07000 +0.56	14.20	13.26	13.63	193,278
06 Apr 21	13.51000 +0.20	13.65	12.93	13.41	137,848
05 Apr 21	13.31000 +0.50	13.38	12.78	12.85	119,420
01 Apr 21	12.81000 +0.18	12.99	12.46	12.72	107,960
31 Mar 21	12.63000 +0.47	12.93	12.01	12.18	280,786
30 Mar 21	12.16000 +0.04	12.65	12.02	12.02	81,585
29 Mar 21	12.12000 -1.01	13.12	11.80	13.00	196,639
26 Mar 21	13.13000 +0.55	13.15	12.58	12.82	164,459
25 Mar 21	12.58000 +0.30	12.93	11.71	12.17	188,635
24 Mar 21	12.28000 -0.34	13.31	12.28	12.56	526,210
23 Mar 21	12.62000 -0.40	13.02	12.51	13.00	181,708
22 Mar 21	13.02000 +0.44	13.45	12.62	13.30	191,531
19 Mar 21	12.58000 -0.90	13.95	12.51	13.20	1,176,687
18 Mar 21	13.48000 +1.75	14.15	12.39	12.44	568,083
17 Mar 21	11.73000 +0.28	12.79	11.32	11.85	419,485
16 Mar 21	11.45000 -1.75	13.46	11.13	13.30	495,165
15 Mar 21	13.20000 -2.31	14.89	12.66	14.89	711,019
12 Mar 21	15.51000 -0.82	16.62	15.31	16.40	194,314
11 Mar 21	16.33000 +0.87	16.33	14.74	15.41	118,122
10 Mar 21	15.46000 -0.96	16.80	15.00	16.39	276,820
09 Mar 21	16.42000 +0.38	17.39	15.56	16.19	356,842
08 Mar 21	16.04000 +0.25	16.06	15.02	15.87	180,507
05 Mar 21	15.79000 +0.79	16.18	14.58	15.25	113,688
04 Mar 21	15.00000 -0.82	15.90	14.17	15.82	176,229
03 Mar 21	15.82000 +0.18	16.21	15.40	15.81	78,214
02 Mar 21	15.64000 +0.57	16.51	15.04	15.18	218,652
01 Mar 21	15.07000 +0.07	15.62	14.75	15.42	117,279
26 Feb 21	15.00000 -0.25	15.82	14.69	15.29	414,621
25 Feb 21	15.25000 -0.99	16.30	14.71	16.18	228,812
24 Feb 21	16.24000 +0.46	16.70	15.35	15.82	410,723
23 Feb 21	15.78000 +1.00	16.08	13.58	14.93	518,381
22 Feb 21	14.78000 +1.04	15.02	13.27	13.84	462,025
19 Feb 21	13.74000 +0.02	14.30	13.56	13.63	74,910
18 Feb 21	13.72000 -1.25	14.93	13.39	14.71	700,159
17 Feb 21	14.97000 -0.18	15.17	13.29	14.97	167,858
16 Feb 21	15.15000 -0.05	15.66	14.80	15.50	127,494
12 Feb 21	15.20000 +0.15	15.36	14.68	15.00	73,664
11 Feb 21	15.05000 -0.04	15.22	14.49	15.13	190,991
10 Feb 21	15.09000 +0.99	15.88	14.37	14.63	480,816
09 Feb 21	14.10000 +0.65	14.48	12.88	13.46	496,676
08 Feb 21	13.45000 +0.57	13.65	13.00	13.00	97,245
05 Feb 21	12.88000 +0.25	13.45	12.41	12.41	74,032
04 Feb 21	12.63000 -0.71	13.18	12.21	12.60	73,815
03 Feb 21	13.34000 +0.41	13.74	12.44	13.03	143,367
02 Feb 21	12.93000 +1.30	13.40	12.14	12.14	103,813
01 Feb 21	11.63000 +0.29	12.17	11.06	11.45	70,024
29 Jan 21	11.34000 -0.66	12.16	11.04	12.01	71,142
28 Jan 21	12.00000 +0.46	12.51	11.34	11.73	83,811
27 Jan 21	11.54000 -0.64	12.78	11.22	11.89	121,963
26 Jan 21	12.18000 -0.50	13.00	12.05	12.98	54,665
25 Jan 21	12.68000 -0.49	13.24	12.24	13.18	120,397
22 Jan 21	13.17000 -0.68	13.92	13.14	13.81	94,458
21 Jan 21	13.85000 -0.17	14.22	13.14	13.91	181,972
20 Jan 21	14.02000 -0.21	14.35	13.68	14.25	98,326
19 Jan 21	14.23000 +0.21	14.37	13.90	14.20	92,109
15 Jan 21	14.02000 -0.08	14.31	13.63	13.79	125,169
14 Jan 21	14.10000 +0.47	14.25	13.50	13.81	195,284
13 Jan 21	13.63000 -0.20	13.99	13.27	13.85	78,570
12 Jan 21	13.83000 +0.40	14.01	13.11	13.40	146,074
11 Jan 21	13.43000 +1.21	13.74	11.95	12.07	148,838
08 Jan 21	12.22000 +0.28	12.44	11.68	12.00	216,823
07 Jan 21	11.94000 +0.33	12.01	11.55	11.76	71,455
06 Jan 21	11.61000 +0.84	11.89	10.73	11.05	132,506
05 Jan 21	10.77000 -0.19	11.58	10.52	11.05	118,369
04 Jan 21	10.96000 -0.41	11.75	10.62	11.35	117,521
31 Dec 20	11.37000 -0.20	11.77	11.26	11.52	53,232
30 Dec 20	11.57000 +0.29	11.79	11.12	11.33	55,019
29 Dec 20	11.28000 -1.03	12.43	11.07	12.32	95,449
28 Dec 20	12.31000 -0.08	12.81	11.76	12.41	148,513
24 Dec 20	12.39000 -0.32	12.95	12.25	12.66	44,239
23 Dec 20	12.71000 +0.25	13.20	12.32	12.51	115,342
22 Dec 20	12.46000 -0.31	12.97	12.16	12.91	86,585
21 Dec 20	12.77000 -0.21	13.16	12.17	12.95	150,775
18 Dec 20	12.98000 -0.52	13.77	12.71	13.55	208,869
17 Dec 20	13.50000 +0.81	14.11	12.26	12.76	220,641
16 Dec 20	12.69000 -0.11	13.25	12.21	12.84	150,606
15 Dec 20	12.80000 -0.30	13.30	12.16	13.30	153,300
14 Dec 20	13.10000 -0.40	14.05	12.54	13.46	142,640
11 Dec 20	13.50000 -0.27	14.32	13.23	13.88	170,094
10 Dec 20	13.77000 +1.16	14.21	12.16	12.65	331,816
09 Dec 20	12.61000 +2.06	12.69	10.55	10.55	379,606
08 Dec 20	10.55000 +1.56	11.39	8.99	8.99	482,160
07 Dec 20	8.99000 +1.39	9.10	7.55	7.60	287,092
04 Dec 20	7.60000 +0.31	8.02	7.39	7.39	179,381
03 Dec 20	7.29000 +0.13	7.35	6.99	7.19	243,365
02 Dec 20	7.16000 -0.11	7.39	6.98	7.37	116,605
01 Dec 20	7.27000 -0.13	7.86	7.27	7.53	51,573
30 Nov 20	7.40000 -0.59	7.97	7.40	7.86	86,496
27 Nov 20	7.99000 +0.20	8.24	7.72	7.77	81,371
25 Nov 20	7.79000 +0.10	8.01	7.46	7.67	109,571
24 Nov 20	7.69000 +0.55	8.19	7.23	7.23	130,062
23 Nov 20	7.14000 -0.07	7.50	6.96	6.98	92,320
20 Nov 20	7.21000 -0.33	7.55	7.21	7.50	93,474
19 Nov 20	7.54000 -0.21	7.83	7.43	7.75	101,116
18 Nov 20	7.75000 -0.35	8.68	7.72	8.15	146,499
17 Nov 20	8.10000 -0.15	8.35	8.03	8.25	107,731
16 Nov 20	8.25000 -0.06	8.62	8.25	8.42	92,715
13 Nov 20	8.31000 +0.28	8.71	8.11	8.14	68,373
12 Nov 20	8.03000 -0.28	8.39	8.00	8.39	45,391
11 Nov 20	8.31000 -0.01	8.60	8.09	8.32	66,557
10 Nov 20	8.32000 +0.34	8.35	7.80	7.95	63,856
09 Nov 20	7.98000 +0.45	8.36	7.52	7.75	93,001
06 Nov 20	7.53000 +0.27	7.75	7.06	7.25	55,634
05 Nov 20	7.26000 +0.62	7.39	6.65	6.65	47,337
04 Nov 20	6.64000 -0.95	7.53	6.56	7.52	58,594
03 Nov 20	7.59000 +0.65	7.60	6.83	7.00	38,172
02 Nov 20	6.94000 +0.49	6.96	6.42	6.52	45,228
30 Oct 20	6.45000 -0.40	6.82	6.37	6.80	75,460
29 Oct 20	6.85000 -0.63	7.53	6.72	7.48	191,853
28 Oct 20	7.48000 -0.47	8.00	7.46	7.94	153,016
27 Oct 20	7.95000 -0.09	8.40	7.92	8.04	38,861
26 Oct 20	8.04000 -0.34	8.28	7.99	8.14	69,695
23 Oct 20	8.38000 +0.25	8.57	8.25	8.25	80,754
22 Oct 20	8.13000 +0.48	8.28	7.62	7.62	72,566
21 Oct 20	7.65000 +0.07	7.86	7.51	7.51	32,192
20 Oct 20	7.58000 +0.25	7.77	7.41	7.51	50,395
19 Oct 20	7.33000 -0.02	7.67	7.27	7.35	66,701
16 Oct 20	7.35000 -0.02	7.50	7.31	7.33	40,321
15 Oct 20	7.37000 -0.44	7.91	7.36	7.72	106,681
14 Oct 20	7.81000 +0.19	8.06	7.68	7.68	42,499
13 Oct 20	7.62000 -0.38	8.10	7.59	8.00	54,618
12 Oct 20	8.00000 -0.06	8.18	7.76	8.05	37,407
09 Oct 20	8.06000 -0.65	8.81	7.99	8.69	57,628
08 Oct 20	8.71000 +0.51	8.95	8.08	8.24	91,815
07 Oct 20	8.20000 +0.31	8.35	7.69	7.86	113,641
06 Oct 20	7.89000 +0.08	8.20	7.50	7.80	101,912
05 Oct 20	7.81000 -0.11	8.16	7.51	7.94	111,699
02 Oct 20	7.92000 +0.50	7.98	7.18	7.18	110,764
01 Oct 20	7.42000 +0.10	7.47	7.13	7.30	93,420
30 Sep 20	7.32000 -0.01	7.59	7.14	7.14	105,799
29 Sep 20	7.33000 -0.85	8.14	7.01	8.11	203,838
28 Sep 20	8.18000 -0.09	8.50	8.10	8.23	162,698
25 Sep 20	8.27000 +0.34	8.87	7.94	7.98	171,638
24 Sep 20	7.93000 -1.17	8.90	7.52	8.81	332,410
23 Sep 20	9.10000 +0.44	10.26	8.71	8.90	696,209
22 Sep 20	8.66000 +0.89	9.16	7.88	7.88	413,481
21 Sep 20	7.77000 -0.37	8.18	7.10	7.73	398,618
18 Sep 20	8.14000 +2.14	8.35	5.96	5.97	825,920
17 Sep 20	6.00000 -0.01	7.16	5.77	5.83	498,177
16 Sep 20	6.01000 +0.64	6.57	5.45	5.45	327,121
15 Sep 20	5.37000 +0.68	6.04	4.70	4.70	319,184
14 Sep 20	4.69000 +0.41	4.80	4.25	4.32	182,367
11 Sep 20	4.28000 +0.16	4.36	4.13	4.13	50,085
10 Sep 20	4.12000 +0.12	4.40	3.96	4.02	109,187
09 Sep 20	4.00000 +0.02	4.03	3.93	3.95	40,039
08 Sep 20	3.98000 -0.06	4.29	3.92	3.92	86,893
04 Sep 20	4.04000 -0.19	4.28	3.93	4.25	86,960
03 Sep 20	4.23000 +0.11	4.31	4.10	4.10	62,803
02 Sep 20	4.12000 -0.06	4.22	4.02	4.22	49,853
01 Sep 20	4.18000 +0.04	4.43	4.00	4.01	60,672
31 Aug 20	4.14000 -0.19	4.33	3.94	4.33	77,632
28 Aug 20	4.33000 +0.49	4.44	3.89	3.89	88,915
27 Aug 20	3.84000 -0.13	4.10	3.83	3.93	71,180
26 Aug 20	3.97000 -0.35	4.42	3.87	4.33	75,361
25 Aug 20	4.32000 -0.20	4.61	4.26	4.61	55,780
24 Aug 20	4.52000 +0.03	4.60	4.41	4.48	35,270
21 Aug 20	4.49000 -0.20	4.70	4.31	4.68	122,916
20 Aug 20	4.69000 +0.09	4.85	4.51	4.55	68,583
19 Aug 20	4.60000 -0.15	4.97	4.57	4.75	98,097
18 Aug 20	4.75000 +0.24	4.84	4.46	4.46	76,509
17 Aug 20	4.51000 -0.18	4.65	4.31	4.65	162,153
14 Aug 20	4.69000 +0.17	4.93	4.43	4.50	109,424
13 Aug 20	4.52000 -0.19	4.76	4.37	4.63	98,206
12 Aug 20	4.71000 -0.01	4.88	4.47	4.71	86,465
11 Aug 20	4.72000 +0.17	4.98	4.57	4.57	249,609
10 Aug 20	4.55000 +0.55	4.72	4.07	4.12	208,583
07 Aug 20	4.00000 +0.40	4.24	3.48	3.51	248,317
06 Aug 20	3.60000 -0.15	3.87	3.56	3.70	139,602
05 Aug 20	3.75000 -0.38	4.33	3.71	4.26	160,770
04 Aug 20	4.13000 +0.00	4.33	3.97	4.09	118,723
03 Aug 20	4.13000 +0.16	4.25	3.97	4.02	73,043
31 Jul 20	3.97000 -0.42	4.68	3.85	4.36	132,239
30 Jul 20	4.39000 +0.13	5.00	4.14	4.30	284,550
29 Jul 20	4.26000 +0.64	4.28	3.56	3.56	166,483
28 Jul 20	3.62000 +0.15	3.64	3.47	3.47	75,599
27 Jul 20	3.47000 -0.23	3.76	3.44	3.65	114,746
24 Jul 20	3.70000 +0.44	3.77	3.20	3.20	122,243
23 Jul 20	3.26000 +0.14	3.62	3.10	3.10	160,502
22 Jul 20	3.12000 -0.17	3.28	3.08	3.26	147,643
21 Jul 20	3.29000 -0.05	3.55	3.26	3.36	92,311
20 Jul 20	3.34000 -0.09	3.45	3.34	3.40	42,919
17 Jul 20	3.43000 +0.00	3.54	3.39	3.40	65,367
16 Jul 20	3.43000 +0.03	3.52	3.37	3.38	86,331
15 Jul 20	3.40000 +0.09	3.52	3.26	3.48	110,022
14 Jul 20	3.31000 +0.00	3.42	3.30	3.32	84,339
13 Jul 20	3.31000 -0.35	3.89	3.29	3.66	213,702
10 Jul 20	3.66000 -0.11	3.74	3.50	3.72	248,602
09 Jul 20	3.77000 +0.00	4.00	3.72	3.73	277,462
08 Jul 20	3.77000 -0.07	3.98	3.73	3.84	175,419
07 Jul 20	3.84000 +0.02	3.99	3.59	3.77	648,429
06 Jul 20	3.82000 +0.56	3.84	3.33	3.33	198,332
02 Jul 20	3.26000 +0.10	3.32	3.16	3.26	244,861
01 Jul 20	3.16000 +0.12	3.27	3.02	3.08	195,911
30 Jun 20	3.04000 +0.07	3.15	2.87	2.97	125,133
29 Jun 20	2.97000 +0.04	3.31	2.93	3.01	256,958
26 Jun 20	2.93000 -0.10	3.06	2.78	3.01	2,061,390
25 Jun 20	3.03000 -0.23	3.26	3.00	3.20	444,107
24 Jun 20	3.26000 -0.66	3.82	3.19	3.82	549,473
23 Jun 20	3.92000 -0.06	4.10	3.85	4.04	388,831
22 Jun 20	3.98000 -0.17	4.19	3.98	4.04	297,919
19 Jun 20	4.15000 +0.16	4.28	3.70	3.92	834,399
18 Jun 20	3.99000 -0.08	4.12	3.92	3.97	287,966
17 Jun 20	4.07000 -0.25	4.36	3.89	4.34	480,819
16 Jun 20	4.32000 +0.42	4.47	4.05	4.15	287,189
15 Jun 20	3.90000 +0.13	4.05	3.53	3.59	414,153
12 Jun 20	3.77000 -0.12	4.20	3.45	4.12	506,355
11 Jun 20	3.89000 -0.52	4.46	3.88	4.01	335,889
10 Jun 20	4.41000 -1.10	5.47	4.36	5.47	407,851
09 Jun 20	5.51000 -0.27	5.78	4.70	5.39	566,770
08 Jun 20	5.78000 +0.28	6.57	5.56	5.93	681,998
05 Jun 20	5.50000 +1.16	5.54	4.23	4.57	766,660
04 Jun 20	4.34000 +0.42	4.64	4.00	4.00	368,833
03 Jun 20	3.92000 +0.13	4.19	3.79	3.85	306,729
02 Jun 20	3.79000 +0.09	3.91	3.65	3.78	199,092
01 Jun 20	3.70000 -0.14	4.09	3.67	3.80	137,099
29 May 20	3.84000 -0.60	4.64	3.72	4.45	498,444
28 May 20	4.44000 +0.17	4.96	4.05	4.27	357,078
27 May 20	4.27000 +0.60	4.33	3.68	3.78	246,068
26 May 20	3.67000 +0.32	3.72	3.35	3.35	225,622
22 May 20	3.35000 +0.28	3.41	2.92	3.10	263,151
21 May 20	3.07000 -0.08	3.21	3.01	3.19	170,914
20 May 20	3.15000 +0.09	3.30	3.04	3.04	196,893
19 May 20	3.06000 -0.21	3.28	3.04	3.20	174,236
18 May 20	3.27000 +0.37	3.30	2.95	2.99	216,727
15 May 20	2.90000 -0.12	3.11	2.81	3.11	127,972
14 May 20	3.02000 +0.15	3.04	2.74	2.95	178,096
13 May 20	2.87000 -0.32	3.30	2.73	3.29	200,433
12 May 20	3.19000 -0.62	3.90	3.13	3.79	295,193
11 May 20	3.81000 +0.45	4.02	3.43	3.43	293,534
08 May 20	3.36000 +0.41	3.40	3.04	3.11	283,226
07 May 20	2.95000 +0.22	2.97	2.76	2.76	144,713
06 May 20	2.73000 -0.12	3.40	2.67	2.92	153,533
05 May 20	2.85000 -0.20	3.47	2.83	3.22	212,058
04 May 20	3.05000 -0.23	3.53	3.03	3.36	134,994
01 May 20	3.28000 -0.54	3.80	3.16	3.69	134,362
30 Apr 20	3.82000 -0.25	3.94	3.61	3.77	301,747
29 Apr 20	4.07000 -0.03	4.62	3.92	4.28	1,154,247
28 Apr 20	4.10000 +0.55	4.14	3.45	3.60	559,351
27 Apr 20	3.55000 +0.38	3.63	3.11	3.30	182,384
24 Apr 20	3.17000 -0.08	3.66	3.06	3.32	126,202
23 Apr 20	3.25000 -0.11	3.83	3.23	3.36	95,097
22 Apr 20	3.36000 +0.00	3.50	3.26	3.42	101,507
21 Apr 20	3.36000 -0.22	3.69	3.32	3.59	118,658
20 Apr 20	3.58000 +0.02	3.84	3.28	3.38	164,106
17 Apr 20	3.56000 +0.29	3.61	3.18	3.31	109,546
16 Apr 20	3.27000 -0.57	3.81	3.20	3.81	158,373
15 Apr 20	3.84000 -0.15	4.06	3.65	3.84	153,076
14 Apr 20	3.99000 +0.00	4.24	3.44	4.11	283,088
13 Apr 20	3.99000 -0.01	4.25	3.75	4.04	129,049
09 Apr 20	4.00000 +0.41	4.25	3.62	3.82	423,316
08 Apr 20	3.59000 +1.05	3.68	2.57	2.57	383,654
07 Apr 20	2.54000 -0.34	3.00	2.39	2.95	193,337
06 Apr 20	2.88000 +0.31	2.94	2.56	2.56	136,646
03 Apr 20	2.57000 -0.29	2.99	2.52	2.99	86,857
02 Apr 20	2.86000 +0.30	2.92	2.45	2.45	319,111
01 Apr 20	2.56000 +0.21	2.60	2.25	2.39	249,789
31 Mar 20	2.35000 +0.04	3.02	2.30	2.30	327,570
30 Mar 20	2.31000 -0.19	2.65	2.29	2.44	220,659
27 Mar 20	2.50000 -0.22	2.84	2.33	2.79	196,414
26 Mar 20	2.72000 +0.07	2.96	2.58	2.61	153,867
25 Mar 20	2.65000 +0.55	2.84	2.12	2.20	448,343
24 Mar 20	2.10000 -0.65	2.86	1.93	2.76	512,753
23 Mar 20	2.75000 -0.63	3.56	2.60	3.55	193,840
20 Mar 20	3.38000 +0.07	3.66	3.00	3.31	1,316,352
19 Mar 20	3.31000 -0.35	3.70	3.25	3.67	271,366
18 Mar 20	3.66000 -1.07	4.75	3.50	4.45	277,894
17 Mar 20	4.73000 +0.78	4.91	3.97	4.09	295,592
16 Mar 20	3.95000 -0.94	4.46	3.91	4.00	363,304
13 Mar 20	4.89000 +1.92	4.91	3.09	3.09	412,476
12 Mar 20	2.97000 -0.66	3.02	2.22	2.99	307,806
11 Mar 20	3.63000 -0.54	3.98	3.62	3.98	130,802
10 Mar 20	4.17000 +0.21	4.40	4.16	4.25	155,903
09 Mar 20	3.96000 -0.55	4.17	3.93	4.17	79,762
06 Mar 20	4.51000 -0.36	4.90	4.36	4.76	132,389
05 Mar 20	4.87000 -0.63	5.49	4.81	5.49	148,044
04 Mar 20	5.50000 +0.02	5.68	5.45	5.57	137,750
03 Mar 20	5.48000 -0.18	5.91	5.37	5.66	127,960
02 Mar 20	5.66000 -0.03	5.77	5.27	5.77	158,861
28 Feb 20	5.69000 +0.18	5.84	5.20	5.20	143,458
27 Feb 20	5.51000 -0.12	5.68	5.01	5.36	153,537
26 Feb 20	5.63000 -0.57	6.24	5.55	6.24	193,172
25 Feb 20	6.20000 -0.30	6.56	6.06	6.56	151,740
24 Feb 20	6.50000 +0.38	6.59	5.60	5.76	197,651
21 Feb 20	6.12000 -0.34	6.42	5.92	6.42	130,107
20 Feb 20	6.46000 -0.18	6.93	6.44	6.68	152,096
19 Feb 20	6.64000 +0.31	6.75	6.36	6.38	115,132
18 Feb 20	6.33000 -0.03	6.47	6.21	6.31	98,753
14 Feb 20	6.36000 +0.22	6.51	6.03	6.15	139,942
13 Feb 20	6.14000 +0.08	6.52	5.94	6.02	130,210
12 Feb 20	6.06000 +0.03	6.33	5.88	6.15	217,433
11 Feb 20	6.03000 +0.36	6.52	5.60	5.73	286,092
10 Feb 20	5.67000 -0.74	6.37	5.11	6.37	515,271
07 Feb 20	6.41000 -0.45	6.81	6.25	6.79	211,264
06 Feb 20	6.86000 -0.60	7.67	6.82	7.56	236,204
05 Feb 20	7.46000 +0.73	7.58	6.70	6.86	316,171
04 Feb 20	6.73000 +0.96	7.19	5.79	5.82	350,926
03 Feb 20	5.77000 -0.02	5.80	5.46	5.75	152,559
31 Jan 20	5.79000 -0.32	6.11	5.70	5.98	200,567
30 Jan 20	6.11000 -0.07	6.25	5.93	6.10	139,423
29 Jan 20	6.18000 -0.21	6.44	6.04	6.40	206,141
28 Jan 20	6.39000 +0.23	6.59	6.16	6.22	100,036
27 Jan 20	6.16000 -0.34	6.35	5.96	6.32	231,690
24 Jan 20	6.50000 -0.32	6.90	6.31	6.83	223,014
23 Jan 20	6.82000 -0.19	7.06	6.66	7.05	161,756
22 Jan 20	7.01000 -0.07	7.10	6.88	7.06	186,356
21 Jan 20	7.08000 -0.41	7.50	7.06	7.49	170,304
17 Jan 20	7.49000 -0.66	8.27	7.39	8.20	224,659
16 Jan 20	8.15000 +0.02	8.39	8.08	8.14	148,350
15 Jan 20	8.13000 -0.16	8.44	7.96	8.28	125,132
14 Jan 20	8.29000 +0.65	8.72	7.62	7.62	209,727
13 Jan 20	7.64000 +0.40	7.88	6.97	7.25	261,362
10 Jan 20	7.24000 -0.11	7.55	7.01	7.36	168,311
09 Jan 20	7.35000 -0.22	7.76	7.17	7.61	270,921
08 Jan 20	7.57000 -0.83	8.57	7.55	8.40	286,621
07 Jan 20	8.40000 -0.40	8.97	8.29	8.75	209,899
06 Jan 20	8.80000 +0.15	9.11	8.50	8.61	243,645
03 Jan 20	8.65000 -0.19	9.05	8.60	8.99	192,933
02 Jan 20	8.84000 -0.21	9.15	8.63	9.01	298,536
31 Dec 19	9.05000 -0.33	9.45	8.99	9.33	289,295
30 Dec 19	9.38000 +0.30	9.47	9.05	9.11	276,503
27 Dec 19	9.08000 +0.18	9.25	8.88	8.91	243,521
26 Dec 19	8.90000 +0.04	9.18	8.70	8.87	267,164
24 Dec 19	8.86000 +0.05	9.20	8.78	8.89	263,017
23 Dec 19	8.81000 +0.42	8.87	8.00	8.41	390,914
20 Dec 19	8.39000 -0.06	8.72	8.23	8.44	631,427
19 Dec 19	8.45000 +0.31	8.54	8.15	8.15	407,144
18 Dec 19	8.14000 +0.32	8.41	7.72	7.80	442,863
17 Dec 19	7.82000 +0.24	7.90	7.43	7.60	550,445
16 Dec 19	7.58000 +0.78	7.61	6.85	6.85	489,436
13 Dec 19	6.80000 -0.10	6.95	6.57	6.90	269,818
12 Dec 19	6.90000 +0.16	7.08	6.59	6.74	258,497
11 Dec 19	6.74000 +0.19	7.13	6.55	6.55	506,426
10 Dec 19	6.55000 +0.29	6.58	6.16	6.30	294,605
09 Dec 19	6.26000 +0.16	6.35	6.03	6.10	272,932
06 Dec 19	6.10000 +0.20	6.23	5.96	5.96	281,392
05 Dec 19	5.90000 -0.05	6.05	5.70	6.04	363,693
04 Dec 19	5.95000 -0.20	6.30	5.87	6.30	410,206
03 Dec 19	6.15000 +0.10	6.27	5.89	5.96	401,145
02 Dec 19	6.05000 -0.62	6.71	6.03	6.62	504,259
29 Nov 19	6.67000 -0.13	6.77	6.45	6.77	210,891
27 Nov 19	6.80000 -0.06	7.13	6.79	6.87	305,705
26 Nov 19	6.86000 -0.72	7.72	6.81	7.64	403,148
25 Nov 19	7.58000 +0.03	8.05	7.50	7.50	1,070,312
22 Nov 19	7.55000 +0.42	7.59	6.65	7.12	614,261
21 Nov 19	7.13000 +0.22	7.60	6.61	6.86	694,201
20 Nov 19	6.91000 -0.52	7.43	6.77	7.38	980,042
19 Nov 19	7.43000 -0.84	8.36	6.99	8.31	921,935
18 Nov 19	8.27000 -0.77	9.30	8.15	8.84	555,864
15 Nov 19	9.04000 -0.34	9.71	7.78	9.60	1,555,238
14 Nov 19	9.38000 -8.86	14.78	9.32	13.89	1,727,083
13 Nov 19	18.24000 -0.75	19.11	17.92	18.71	157,968
12 Nov 19	18.99000 -1.35	20.29	18.93	20.29	125,716
11 Nov 19	20.34000 -0.51	20.84	20.05	20.60	107,726
08 Nov 19	20.85000 -0.54	21.25	20.55	21.09	230,829
07 Nov 19	21.39000 -0.54	22.49	21.28	22.26	199,962
06 Nov 19	21.93000 -1.30	23.29	21.88	23.22	292,146
05 Nov 19	23.23000 +0.00	24.25	23.20	23.35	117,858
04 Nov 19	23.23000 -0.01	23.74	23.06	23.60	131,583
01 Nov 19	23.24000 +0.30	23.63	22.66	23.19	142,870
31 Oct 19	22.94000 -0.75	23.50	22.85	23.50	116,947
30 Oct 19	23.69000 -0.61	24.29	23.43	24.29	86,464
29 Oct 19	24.30000 -0.49	24.88	23.61	24.74	261,778
28 Oct 19	24.79000 +0.00	25.63	24.53	24.89	93,518
25 Oct 19	24.79000 +0.72	25.11	23.71	24.02	117,744
24 Oct 19	24.07000 -0.40	24.70	23.65	24.62	108,041
23 Oct 19	24.47000 +0.62	24.63	23.27	23.80	188,707
22 Oct 19	23.85000 +0.82	24.07	22.60	22.92	184,369
21 Oct 19	23.03000 +0.77	23.66	22.47	22.52	156,172
18 Oct 19	22.26000 -0.18	22.77	22.13	22.32	82,390
17 Oct 19	22.44000 +0.33	22.72	21.79	22.11	105,157
16 Oct 19	22.11000 -0.62	23.39	21.99	22.58	96,370
15 Oct 19	22.73000 +0.01	23.11	22.33	22.65	211,648
14 Oct 19	22.72000 -0.09	22.88	21.84	22.61	88,112
11 Oct 19	22.81000 +0.47	23.82	22.01	22.57	185,108
10 Oct 19	22.34000 +0.23	22.55	21.69	22.24	146,180
09 Oct 19	22.11000 -1.05	23.50	21.81	23.27	136,594
08 Oct 19	23.16000 -0.66	23.80	22.86	23.48	118,214
07 Oct 19	23.82000 +0.47	24.11	22.71	23.23	274,206
04 Oct 19	23.35000 -1.21	24.83	22.96	24.56	162,947
03 Oct 19	24.56000 -0.30	24.83	23.86	24.59	206,752
02 Oct 19	24.86000 -0.34	25.46	24.08	24.93	160,570
01 Oct 19	25.20000 -2.76	28.12	25.19	28.12	144,154
30 Sep 19	27.96000 -0.19	28.48	27.61	27.99	140,784
27 Sep 19	28.15000 -0.03	28.66	27.75	28.01	109,479
26 Sep 19	28.18000 -0.64	29.22	27.89	28.63	150,365
25 Sep 19	28.82000 +1.25	29.17	27.20	27.42	223,950
24 Sep 19	27.57000 -3.51	30.95	27.16	30.80	468,484
23 Sep 19	31.08000 -0.55	31.58	30.81	31.18	293,757
20 Sep 19	31.63000 -1.23	33.34	31.53	32.78	1,100,112
19 Sep 19	32.86000 +1.15	32.92	31.64	31.93	252,526
18 Sep 19	31.71000 -0.96	32.67	31.38	32.28	319,996
17 Sep 19	32.67000 -0.81	33.79	32.06	33.39	157,227
16 Sep 19	33.48000 -0.11	35.33	32.88	34.40	167,268
13 Sep 19	33.59000 +1.21	33.79	32.45	32.57	175,850
12 Sep 19	32.38000 -1.01	33.30	32.21	32.93	163,251
11 Sep 19	33.39000 +0.48	34.49	32.67	33.10	244,233
10 Sep 19	32.91000 +0.15	33.44	32.59	32.95	281,041
09 Sep 19	32.76000 +1.89	33.04	30.79	31.06	299,833
06 Sep 19	30.87000 -0.32	32.05	30.50	31.11	206,454
05 Sep 19	31.19000 +1.02	31.75	29.91	30.56	240,007
04 Sep 19	30.17000 +1.10	30.62	29.24	29.25	207,368
03 Sep 19	29.07000 +0.27	29.29	27.78	28.43	246,006
30 Aug 19	28.80000 +1.87	30.20	27.31	28.03	259,018
29 Aug 19	26.93000 +1.15	27.20	26.04	26.04	155,806
28 Aug 19	25.78000 -0.04	26.68	25.37	25.75	166,564
27 Aug 19	25.82000 -1.18	27.32	25.71	27.17	213,482
26 Aug 19	27.00000 -0.11	27.29	26.23	27.29	129,052
23 Aug 19	27.11000 -1.16	28.16	26.74	27.80	250,088
22 Aug 19	28.27000 -1.84	30.12	28.19	30.12	166,841
21 Aug 19	30.11000 +0.02	30.88	29.18	30.40	134,929
20 Aug 19	30.09000 -1.02	31.11	29.85	30.86	118,257
19 Aug 19	31.11000 +0.14	31.64	30.69	31.15	141,320
16 Aug 19	30.97000 +0.03	31.37	30.05	31.17	193,949
15 Aug 19	30.94000 -0.47	32.62	30.85	31.56	281,604
14 Aug 19	31.41000 +0.77	32.21	29.45	29.88	397,309
13 Aug 19	30.64000 +0.28	32.09	29.97	30.26	239,131
12 Aug 19	30.36000 -0.09	30.67	29.74	30.23	230,909
09 Aug 19	30.45000 -0.78	31.59	30.45	31.08	249,393
08 Aug 19	31.23000 +0.22	31.85	30.99	31.18	299,993
07 Aug 19	31.01000 -0.32	31.22	30.08	30.95	328,945
06 Aug 19	31.33000 -0.45	32.38	31.15	31.69	284,050
05 Aug 19	31.78000 -0.41	32.14	30.36	31.75	360,839
02 Aug 19	32.19000 -0.98	33.46	31.83	32.99	412,130
01 Aug 19	33.17000 -2.66	35.63	32.94	35.63	497,858
31 Jul 19	35.83000 -0.34	36.62	35.19	36.06	284,188
30 Jul 19	36.17000 -0.66	36.99	35.31	36.84	291,846
29 Jul 19	36.83000 -1.46	38.64	36.45	38.27	213,156
26 Jul 19	38.29000 +0.61	39.08	36.95	37.75	323,429
25 Jul 19	37.68000 -1.74	39.63	37.55	39.40	239,671
24 Jul 19	39.42000 +1.31	39.91	37.65	37.96	399,801
23 Jul 19	38.11000 -0.66	39.18	38.01	39.05	141,977
22 Jul 19	38.77000 -0.37	39.42	38.27	39.26	149,953
19 Jul 19	39.14000 +0.69	39.26	37.62	38.41	226,778
18 Jul 19	38.45000 -2.60	40.90	37.69	40.89	283,588
17 Jul 19	41.05000 -1.49	42.58	40.79	42.42	203,534
16 Jul 19	42.54000 -0.54	43.41	41.50	42.79	395,863
15 Jul 19	43.08000 -4.12	47.27	42.70	47.27	275,852
12 Jul 19	47.20000 -1.10	49.14	46.58	48.16	162,155
11 Jul 19	48.30000 -1.52	49.78	48.22	49.58	106,582
10 Jul 19	49.82000 +1.18	50.17	48.57	48.69	152,174
09 Jul 19	48.64000 -1.29	50.00	47.79	49.45	237,154
08 Jul 19	49.93000 +0.82	50.34	48.76	48.76	139,032
05 Jul 19	49.11000 -0.77	50.11	48.29	49.41	122,766
03 Jul 19	49.88000 +1.14	49.96	48.28	48.90	106,568
02 Jul 19	48.74000 -2.48	51.44	48.03	51.25	205,199
01 Jul 19	51.22000 -0.68	52.71	50.69	51.91	237,855
28 Jun 19	51.90000 +1.43	52.01	50.21	50.50	2,576,847
27 Jun 19	50.47000 +0.05	51.11	50.10	50.61	206,569
26 Jun 19	50.42000 +0.56	51.46	49.75	50.02	245,305
25 Jun 19	49.86000 -3.14	53.05	49.62	53.00	389,384
24 Jun 19	53.00000 -0.69	53.97	52.46	53.75	194,639
21 Jun 19	53.69000 +0.03	54.24	53.08	54.08	174,524
20 Jun 19	53.66000 +0.57	54.79	52.99	53.82	300,087
19 Jun 19	53.09000 +0.03	53.94	52.99	53.08	103,797
18 Jun 19	53.06000 +0.07	54.79	52.69	53.60	147,060
17 Jun 19	52.99000 +0.30	53.91	52.55	52.69	231,643
14 Jun 19	52.69000 +0.00	53.27	52.10	52.71	137,518
13 Jun 19	52.69000 +0.02	53.15	52.50	52.93	198,664
12 Jun 19	52.67000 -0.01	53.50	51.33	51.89	171,731
11 Jun 19	52.68000 +0.00	53.58	52.18	52.82	158,270
10 Jun 19	52.68000 -1.10	54.37	52.56	54.02	183,197
07 Jun 19	53.78000 +0.99	54.75	52.70	53.03	210,556
06 Jun 19	52.79000 -0.06	53.45	52.57	53.06	106,863
05 Jun 19	52.85000 -0.53	53.43	52.48	53.43	111,313
04 Jun 19	53.38000 +0.55	53.73	52.78	52.84	128,622
03 Jun 19	52.83000 +0.18	53.15	52.38	52.67	133,050
31 May 19	52.65000 -1.25	53.26	52.05	53.26	124,391
30 May 19	53.90000 -0.92	55.23	53.60	54.91	137,064
29 May 19	54.82000 -1.07	55.71	54.13	55.50	195,594
28 May 19	55.89000 +0.93	56.00	54.74	54.74	328,377
24 May 19	54.96000 +0.21	55.47	54.32	54.90	154,384
23 May 19	54.75000 -0.90	55.59	54.15	55.59	104,891
22 May 19	55.65000 -0.59	56.95	55.06	55.90	92,476
21 May 19	56.24000 +0.23	57.00	55.69	56.45	117,088
20 May 19	56.01000 +0.51	56.60	53.92	55.06	165,119
17 May 19	55.50000 -1.50	57.02	55.22	56.28	148,949
16 May 19	57.00000 +0.85	58.46	56.17	56.22	176,002
15 May 19	56.15000 +0.67	56.85	52.30	53.50	221,429
14 May 19	55.48000 -0.38	57.37	54.47	56.01	141,985
13 May 19	55.86000 -2.70	58.38	55.62	57.85	122,604
10 May 19	58.56000 -0.97	59.64	57.92	59.03	313,494
09 May 19	59.53000 +0.19	59.60	58.46	58.78	138,004
08 May 19	59.34000 +0.10	59.72	58.46	59.01	231,947
07 May 19	59.24000 -0.65	59.66	58.51	59.62	217,160
06 May 19	59.89000 +0.88	60.39	58.19	58.28	206,768
03 May 19	59.01000 +2.38	59.70	57.05	57.05	134,770
02 May 19	56.63000 +0.04	57.01	56.46	56.46	165,132
01 May 19	56.59000 +0.24	57.42	56.08	56.15	110,373
30 Apr 19	56.35000 -0.66	57.74	56.10	56.77	377,064
29 Apr 19	57.01000 +1.71	57.44	55.20	55.20	176,239
26 Apr 19	55.30000 +1.29	55.51	53.72	53.87	148,353
25 Apr 19	54.01000 -0.71	54.90	53.22	54.72	88,332
24 Apr 19	54.72000 -0.18	55.19	54.50	54.80	128,955
23 Apr 19	54.90000 -1.42	56.78	54.88	55.93	339,991
22 Apr 19	56.32000 +0.55	56.32	55.28	55.46	61,447
18 Apr 19	55.77000 -0.58	56.34	55.46	56.12	214,979
17 Apr 19	56.35000 -0.50	57.29	55.78	56.99	156,964
16 Apr 19	56.85000 +0.80	56.95	56.00	56.25	164,921
15 Apr 19	56.05000 -0.65	56.87	55.76	56.87	186,331
12 Apr 19	56.70000 -1.40	58.69	56.68	58.62	172,526
11 Apr 19	58.10000 -1.03	59.19	57.81	59.19	193,837
10 Apr 19	59.13000 -0.65	60.01	57.84	60.00	162,466
09 Apr 19	59.78000 -0.17	60.31	59.49	60.00	334,890
08 Apr 19	59.95000 -0.21	61.14	59.63	60.19	154,964
05 Apr 19	60.16000 +0.73	60.83	59.31	59.71	180,825
04 Apr 19	59.43000 -0.85	60.34	59.17	59.88	98,130
03 Apr 19	60.28000 +0.31	60.74	59.45	60.42	98,494
02 Apr 19	59.97000 +1.18	60.72	58.25	59.18	184,805
01 Apr 19	58.79000 +0.87	61.87	56.55	61.00	171,499
29 Mar 19	57.92000 +1.40	58.95	56.43	56.43	108,299
28 Mar 19	56.52000 -0.06	57.00	56.09	56.40	62,636
27 Mar 19	56.58000 +0.20	56.75	55.92	56.14	67,895
26 Mar 19	56.38000 +1.16	56.88	55.15	55.43	73,921
25 Mar 19	55.22000 +0.25	55.26	54.21	54.90	62,092
22 Mar 19	54.97000 +0.03	55.58	54.55	54.55	45,930
21 Mar 19	54.94000 -0.30	55.62	54.63	55.23	92,484
20 Mar 19	55.24000 -1.01	55.91	55.01	55.89	207,568
19 Mar 19	56.25000 -0.63	57.75	56.16	56.79	144,155
18 Mar 19	56.88000 +0.24	57.22	56.65	56.65	77,237
15 Mar 19	56.64000 +0.44	56.74	55.47	55.50	195,855
14 Mar 19	56.20000 -1.40	57.60	56.00	57.34	93,352
13 Mar 19	57.60000 -0.11	58.50	57.08	58.50	50,950
12 Mar 19	57.71000 +0.61	58.17	56.86	56.86	53,726
11 Mar 19	57.10000 +0.32	58.10	56.38	56.66	58,022
08 Mar 19	56.78000 -0.96	57.95	56.00	57.36	89,711
07 Mar 19	57.74000 +0.24	58.15	55.89	57.52	74,764
06 Mar 19	57.50000 -2.50	60.17	57.19	60.00	67,900
05 Mar 19	60.00000 +0.36	60.79	59.45	59.76	73,040
04 Mar 19	59.64000 -1.77	61.73	59.64	61.46	61,125
01 Mar 19	61.41000 -0.19	61.82	60.72	61.58	54,509
28 Feb 19	61.60000 +0.00	61.95	60.52	61.65	41,956
27 Feb 19	61.60000 +0.20	61.98	61.01	61.43	63,138
26 Feb 19	61.40000 +0.00	62.00	61.18	61.27	119,744
25 Feb 19	61.40000 -1.15	62.70	60.06	62.70	66,312
22 Feb 19	62.55000 +0.32	62.88	61.45	62.40	42,284
21 Feb 19	62.23000 -1.15	63.30	62.03	63.22	57,407
20 Feb 19	63.38000 +0.74	63.63	61.78	62.00	91,504
19 Feb 19	62.64000 -0.35	64.56	62.37	62.99	75,718
15 Feb 19	62.99000 +1.36	62.99	61.28	61.45	48,547
14 Feb 19	61.63000 -0.37	62.95	61.58	62.88	51,267
13 Feb 19	62.00000 +0.85	63.41	61.16	61.24	72,538
12 Feb 19	61.15000 +0.87	61.93	60.26	60.26	54,263
11 Feb 19	60.28000 -0.99	61.33	58.87	61.33	66,770
08 Feb 19	61.27000 -1.58	63.10	60.55	63.10	76,191
07 Feb 19	62.85000 -0.90	63.87	62.19	63.75	27,006
06 Feb 19	63.75000 -0.22	64.15	63.50	63.82	43,108
05 Feb 19	63.97000 -0.36	64.25	63.53	64.17	52,244
04 Feb 19	64.33000 -0.27	64.58	64.01	64.58	40,427
01 Feb 19	64.60000 +0.22	64.75	64.21	64.44	47,966
31 Jan 19	64.38000 +0.23	64.55	63.89	63.89	54,517
30 Jan 19	64.15000 -0.59	64.99	63.84	64.98	25,391
29 Jan 19	64.74000 +0.20	65.00	64.45	64.80	60,607
28 Jan 19	64.54000 -0.45	65.11	64.07	64.62	95,782
25 Jan 19	64.99000 +1.11	65.00	63.68	64.27	90,058
24 Jan 19	63.88000 -0.28	64.38	62.50	64.37	91,229
23 Jan 19	64.16000 -0.70	65.28	64.16	64.95	91,153
22 Jan 19	64.86000 +0.11	65.21	63.40	64.06	115,598
18 Jan 19	64.75000 +0.80	65.29	64.21	64.59	76,297
17 Jan 19	63.95000 -0.35	64.72	63.53	64.01	76,118
16 Jan 19	64.30000 +1.42	64.30	62.90	62.90	88,458
15 Jan 19	62.88000 -0.17	63.05	62.74	63.00	45,772
14 Jan 19	63.05000 -0.71	63.71	62.11	63.18	35,648
11 Jan 19	63.76000 -0.71	64.50	62.95	64.11	58,145
10 Jan 19	64.47000 -0.45	65.00	63.26	64.26	85,878
09 Jan 19	64.92000 +0.70	65.00	63.58	64.38	86,289
08 Jan 19	64.22000 -0.77	65.39	63.44	64.99	46,407
07 Jan 19	64.99000 +0.01	65.33	64.35	65.33	50,153
04 Jan 19	64.98000 +0.46	65.75	64.24	65.16	72,494
03 Jan 19	64.52000 -1.46	66.00	64.47	65.94	17,202
02 Jan 19	65.98000 +0.24	66.00	64.19	64.98	56,643
31 Dec 18	65.74000 +0.26	66.00	64.85	65.55	60,948
28 Dec 18	65.48000 -0.27	66.00	65.39	65.46	79,983
27 Dec 18	65.75000 -0.15	66.25	65.03	65.24	45,975
26 Dec 18	65.90000 +1.17	65.90	64.70	64.81	39,777
24 Dec 18	64.73000 +0.46	65.80	63.79	63.79	39,986
21 Dec 18	64.27000 -2.13	66.60	64.27	66.40	507,964
20 Dec 18	66.40000 -1.10	68.61	65.87	67.32	445,309
19 Dec 18	67.50000 +0.66	68.95	66.73	66.78	466,786
18 Dec 18	66.84000 -1.13	68.25	65.75	68.00	364,810
17 Dec 18	67.97000 -0.27	68.72	66.96	68.50	352,537
14 Dec 18	68.24000 -0.15	69.29	67.81	68.00	115,885
13 Dec 18	68.39000 +0.23	69.00	67.94	68.99	141,109
12 Dec 18	68.16000 +0.90	69.00	67.46	67.46	225,923
11 Dec 18	67.26000 +2.01	67.64	65.14	65.14	183,697
10 Dec 18	65.25000 +0.25	65.50	64.61	64.76	196,727
07 Dec 18	65.00000 +0.68	65.00	64.14	64.69	93,793
06 Dec 18	64.32000 -0.36	64.32	60.76	64.29	259,796
04 Dec 18	64.68000 -0.26	65.95	64.29	64.84	84,648
03 Dec 18	64.94000 +0.74	66.15	63.88	64.02	108,937
30 Nov 18	64.20000 +0.30	64.50	62.14	64.21	121,659
29 Nov 18	63.90000 +1.90	64.62	60.87	61.53	89,494
28 Nov 18	62.00000 +0.00	62.49	60.78	62.00	131,047
27 Nov 18	62.00000 -1.50	63.14	61.02	63.14	119,560
26 Nov 18	63.50000 -0.50	65.33	63.01	65.06	51,108
23 Nov 18	64.00000 -1.21	65.00	62.25	65.00	52,689
21 Nov 18	65.21000 -0.04	68.18	64.17	64.86	72,395
20 Nov 18	65.25000 -3.21	68.25	64.55	67.95	106,306
19 Nov 18	68.46000 -2.04	70.99	66.38	69.55	77,319
16 Nov 18	70.50000 -1.17	71.50	70.12	71.50	63,227
15 Nov 18	71.67000 -1.33	73.90	71.50	72.95	100,383
14 Nov 18	73.00000 -1.45	74.47	71.50	74.02	25,777
13 Nov 18	74.45000 -0.63	75.47	73.00	73.11	11,785
12 Nov 18	75.08000 -1.93	76.50	72.51	76.50	8,166
08 Nov 18	77.01000 +0.26	79.00	76.80	76.90	8,687
07 Nov 18	76.75000 +2.25	76.75	73.25	75.00	8,462
06 Nov 18	74.50000 -0.50	75.00	73.25	75.00	2,720
05 Nov 18	75.00000 +1.00	75.90	75.00	75.90	2,753
02 Nov 18	74.00000 +0.00	74.00	73.20	73.20	912
01 Nov 18	74.00000 +1.05	75.00	73.10	73.10	22,712
31 Oct 18	72.95000 +1.48	73.00	72.00	72.95	388,391
30 Oct 18	71.47000 +0.47	71.47	71.00	71.00	361
29 Oct 18	71.00000 -1.00	72.00	69.95	71.95	10,408
26 Oct 18	72.00000 -0.50	72.00	69.50	72.00	19,955
25 Oct 18	72.50000 -0.77	75.80	72.00	73.50	29,215
24 Oct 18	73.27000 -1.73	75.00	73.00	73.27	8,045
23 Oct 18	75.00000 -1.50	76.00	73.02	76.00	8,490
22 Oct 18	76.50000 +0.50	76.50	73.13	73.13	54,013
19 Oct 18	76.00000 -2.00	77.50	75.00	77.50	16,694
18 Oct 18	78.00000 -0.75	78.00	77.50	78.00	42,717
17 Oct 18	78.75000 +1.75	79.00	76.95	77.00	11,983
16 Oct 18	77.00000 +2.40	77.00	74.01	74.01	3,276
15 Oct 18	74.60000 +0.15	77.25	72.50	72.50	10,670
12 Oct 18	74.45000 +0.95	75.75	73.50	74.00	31,706
11 Oct 18	73.50000 -2.50	75.00	73.00	74.00	40,684
10 Oct 18	76.00000 -1.97	77.00	75.00	75.02	9,283
09 Oct 18	77.97000 +0.97	77.97	71.10	71.10	13,252
08 Oct 18	77.00000 -1.00	77.00	76.00	77.00	4,877
05 Oct 18	78.00000 -0.25	78.01	71.55	71.55	10,971
04 Oct 18	78.25000 -0.75	79.00	77.00	78.99	14,652
03 Oct 18	79.00000 -0.25	79.20	78.90	79.10	17,842
02 Oct 18	79.25000 +0.75	79.51	78.50	79.00	6,856
01 Oct 18	78.50000 -0.75	80.00	75.00	75.00	7,721
28 Sep 18	79.25000 +0.25	80.00	78.00	78.00	3,984
27 Sep 18	79.00000 +2.00	81.00	77.30	77.30	71,764
26 Sep 18	77.00000 +2.95	77.10	73.50	74.00	16,699
25 Sep 18	74.05000 -0.20	76.00	73.50	73.50	17,309
24 Sep 18	74.25000 -0.75	77.25	74.25	76.50	19,180
21 Sep 18	75.00000 +1.00	76.50	74.50	74.50	3,306
20 Sep 18	74.00000 -2.25	78.00	74.00	78.00	11,809
19 Sep 18	76.25000 +4.65	76.25	72.00	74.12	32,474
18 Sep 18	71.60000 -1.90	73.25	71.51	73.25	72,219
17 Sep 18	73.50000 -1.66	75.25	72.50	75.25	57,852
14 Sep 18	75.16000 -2.84	78.00	74.75	78.00	83,572
13 Sep 18	78.00000 -0.50	78.50	77.43	78.50	15,652
12 Sep 18	78.50000 -0.50	79.79	78.50	78.90	63,885
11 Sep 18	79.00000 +1.00	79.90	77.80	78.20	68,504
10 Sep 18	78.00000 +1.50	78.50	76.75	77.00	75,441
07 Sep 18	76.50000 -0.49	77.00	76.00	76.00	6,684
06 Sep 18	76.99000 -0.01	77.00	76.50	76.90	9,348
05 Sep 18	77.00000 +0.50	77.00	76.25	76.25	10,657
04 Sep 18	76.50000 -0.45	77.00	76.20	77.00	277,549
31 Aug 18	76.95000 +1.20	77.00	75.00	75.75	4,072
30 Aug 18	75.75000 -1.25	77.00	75.00	76.90	20,502
29 Aug 18	77.00000 +0.00	77.10	76.80	77.10	13,724
28 Aug 18	77.00000 +0.37	77.10	76.25	77.10	33,789
27 Aug 18	76.63000 +0.63	79.79	76.00	76.50	31,745
24 Aug 18	76.00000 +0.00	76.10	75.85	76.00	64,552
23 Aug 18	76.00000 +0.20	76.40	75.50	76.25	53,637
22 Aug 18	75.80000 +2.80	79.50	74.00	74.00	303,708
21 Aug 18	73.00000 +2.00	74.95	71.50	71.50	26,257
20 Aug 18	71.00000 +0.95	71.75	70.50	70.50	23,579
17 Aug 18	70.05000 +0.85	70.50	68.99	69.10	41,103
16 Aug 18	69.20000 +0.80	71.05	68.25	68.25	44,398
15 Aug 18	68.40000 +1.95	68.40	68.40	68.40	589
14 Aug 18	66.45000 +0.35	68.40	66.40	67.05	1,562
13 Aug 18	66.10000 -0.89	66.86	66.00	66.25	12,685
10 Aug 18	66.99000 -1.46	67.75	66.10	67.75	5,783
09 Aug 18	68.45000 +0.00	68.45	67.00	67.50	13,896
08 Aug 18	68.45000 -0.25	68.50	67.50	68.00	3,106
07 Aug 18	68.70000 +0.00	68.70	68.70	68.70	217
06 Aug 18	68.70000 +0.20	68.70	67.10	67.10	5,476
03 Aug 18	68.50000 +0.00	68.75	67.10	67.10	1,858
02 Aug 18	68.50000 +1.00	68.50	68.00	68.05	1,499
01 Aug 18	67.50000 -1.25	68.77	67.50	68.75	13,115
31 Jul 18	68.75000 +1.74	69.95	68.75	69.95	24,771
30 Jul 18	67.01000 -2.54	70.00	67.01	69.88	9,312
27 Jul 18	69.55000 -0.45	69.55	69.05	69.50	1,443
26 Jul 18	70.00000 +0.05	70.00	70.00	70.00	788
25 Jul 18	69.95000 -0.05	69.95	69.00	69.70	8,295
24 Jul 18	70.00000 +0.00	70.50	69.25	70.00	16,289
23 Jul 18	70.00000 +0.40	70.00	69.15	69.15	1,227
20 Jul 18	69.60000 -0.30	70.00	69.60	70.00	1,063
19 Jul 18	69.90000 -0.30	71.15	69.80	70.00	6,854
18 Jul 18	70.20000 +0.10	70.25	70.10	70.10	11,802
17 Jul 18	70.10000 -0.90	71.10	69.50	69.51	51,503
16 Jul 18	71.00000 -1.00	73.00	69.50	73.00	23,172
13 Jul 18	72.00000 -1.00	73.00	71.80	72.25	144,958
12 Jul 18	73.00000 +0.45	73.00	71.00	72.57	18,991
11 Jul 18	72.55000 -0.45	74.50	72.55	73.50	11,899
10 Jul 18	73.00000 +0.00	73.00	71.10	73.00	6,659
09 Jul 18	73.00000 +0.10	73.05	72.50	73.05	89,681
06 Jul 18	72.90000 -0.10	73.05	72.90	73.05	100,485
05 Jul 18	73.00000 +0.00	73.50	72.60	73.50	39,823
03 Jul 18	73.00000 -0.33	73.25	72.00	73.15	19,519
02 Jul 18	73.33000 +0.63	75.00	70.85	72.50	36,483
29 Jun 18	72.70000 -0.55	73.50	70.25	72.50	19,972
28 Jun 18	73.25000 -0.50	73.95	72.00	72.50	4,736
27 Jun 18	73.75000 +0.00	74.50	73.00	74.00	16,767
26 Jun 18	73.75000 +0.25	74.80	73.50	73.50	3,842
25 Jun 18	73.50000 +0.05	74.50	71.75	72.00	36,983
22 Jun 18	73.45000 -0.05	74.50	72.01	74.50	5,975
21 Jun 18	73.50000 +0.00	74.00	73.50	74.00	653
20 Jun 18	73.50000 -0.40	73.75	72.50	73.05	9,927
19 Jun 18	73.90000 -0.10	73.95	72.05	73.95	1,097
18 Jun 18	74.00000 +1.60	74.00	72.00	74.00	11,961
15 Jun 18	72.40000 -0.60	74.00	72.40	74.00	4,764
14 Jun 18	73.00000 +1.50	73.00	72.50	73.00	2,121
13 Jun 18	71.50000 -0.05	72.51	71.50	72.50	7,610
12 Jun 18	71.55000 +0.55	75.00	71.00	75.00	2,730
11 Jun 18	71.00000 +1.00	80.00	70.20	70.20	4,438
08 Jun 18	70.00000 +0.00	70.20	70.00	70.00	68,845
07 Jun 18	70.00000 +0.00	71.66	69.70	71.66	32,079
06 Jun 18	70.00000 +0.00	70.10	69.02	70.10	34,295
05 Jun 18	70.00000 +0.18	70.30	69.07	70.30	8,710
04 Jun 18	69.82000 +0.82	70.25	69.01	69.01	35,041
01 Jun 18	69.00000 +0.85	69.00	66.00	66.00	92,616
31 May 18	68.15000 +0.05	68.15	67.00	67.25	15,703
30 May 18	68.10000 +1.40	68.10	66.80	66.90	107,361
29 May 18	66.70000 -0.10	66.76	65.00	66.75	13,566
25 May 18	66.80000 -0.15	67.00	66.75	67.00	8,364
24 May 18	66.95000 +1.45	67.00	66.50	66.50	173,899
23 May 18	65.50000 +0.00	65.50	64.90	65.30	15,612
22 May 18	65.50000 +0.00	65.50	64.90	65.25	62,204
21 May 18	65.50000 +0.00	66.00	65.05	65.55	15,237
18 May 18	65.50000 +0.50	65.75	64.20	64.70	2,965
17 May 18	65.00000 -0.75	65.50	64.50	64.50	6,898
16 May 18	65.75000 +0.25	66.00	64.10	64.50	40,592
15 May 18	65.50000 +0.00	65.55	65.50	65.55	4,854
14 May 18	65.50000 -0.50	66.00	65.50	66.00	6,419
11 May 18	66.00000 +0.00	66.00	65.60	66.00	7,989
10 May 18	66.00000 +0.00	66.00	65.40	65.76	9,814
09 May 18	66.00000 +0.50	66.00	65.95	66.00	18,584
08 May 18	65.50000 -1.00	66.50	63.60	65.00	9,341
07 May 18	66.50000 +1.00	67.00	64.05	67.00	15,139
04 May 18	65.50000 +1.50	65.50	64.00	64.00	100,690
03 May 18	64.00000 +0.00	67.00	62.50	64.50	14,654
02 May 18	64.00000 -0.97	65.50	64.00	65.50	40,635
01 May 18	64.97000 -1.98	70.00	64.55	70.00	96,813
30 Apr 18	66.95000 +0.45	69.00	66.50	69.00	175,090
27 Apr 18	66.50000 +0.26	67.70	66.50	66.50	6,735
26 Apr 18	66.24000 -2.21	68.00	66.24	68.00	28,459
25 Apr 18	68.45000 -0.32	68.82	67.00	68.82	10,258
24 Apr 18	68.77000 +0.78	69.00	68.50	69.00	31,509
23 Apr 18	67.99000 +2.04	69.75	65.00	66.00	36,941
20 Apr 18	65.95000 +1.95	65.95	64.95	64.99	7,784
19 Apr 18	64.00000 -0.70	65.00	63.05	65.00	21,506
18 Apr 18	64.70000 -0.30	65.00	62.25	64.50	39,699
17 Apr 18	65.00000 +0.00	65.30	65.00	65.00	4,398
16 Apr 18	65.00000 +0.00	67.00	64.20	65.00	39,035
13 Apr 18	65.00000 -1.00	65.50	65.00	65.50	6,987
12 Apr 18	66.00000 +0.00	66.00	66.00	66.00	24
11 Apr 18	66.00000 +0.00	66.00	66.00	66.00	300
10 Apr 18	66.00000 +0.00	66.00	64.30	64.30	2,293
09 Apr 18	66.00000 +0.00	67.00	66.00	66.00	8,262
06 Apr 18	66.00000 -0.85	66.85	66.00	66.85	1,702
05 Apr 18	66.85000 +1.15	67.00	64.00	65.25	5,619
04 Apr 18	65.70000 +0.00	65.70	65.70	65.70	101
03 Apr 18	65.70000 +0.90	66.25	65.00	66.25	17,208
02 Apr 18	64.80000 -2.20	65.00	64.00	65.00	6,277
29 Mar 18	67.00000 +3.05	67.00	64.60	65.05	7,876
28 Mar 18	63.95000 +0.45	65.00	63.95	65.00	3,224
27 Mar 18	63.50000 -1.50	65.00	62.05	64.00	10,452
26 Mar 18	65.00000 +0.55	67.80	61.08	67.80	1,753
23 Mar 18	64.45000 -0.35	64.45	63.75	64.20	12,739
22 Mar 18	64.80000 -1.20	65.40	64.80	65.00	17,007
21 Mar 18	66.00000 -0.10	66.00	64.75	65.88	5,821
20 Mar 18	66.10000 +0.10	69.00	66.10	69.00	12,587
19 Mar 18	66.00000 -1.00	67.10	64.10	67.00	5,115
16 Mar 18	67.00000 -0.90	67.90	67.00	67.90	6,918
15 Mar 18	67.90000 -0.60	68.40	67.11	68.40	1,438
14 Mar 18	68.50000 +0.50	68.50	66.20	66.25	740
13 Mar 18	68.00000 -0.25	68.00	67.00	67.05	522
12 Mar 18	68.25000 +0.00	68.25	68.25	68.25	902
09 Mar 18	68.25000 +0.00	68.25	66.75	66.75	18,669
08 Mar 18	68.25000 -0.25	68.25	68.25	68.25	109
07 Mar 18	68.50000 +0.50	68.50	68.00	68.50	5,349
06 Mar 18	68.00000 +0.00	68.00	68.00	68.00	3,004
05 Mar 18	68.00000 +0.50	68.00	66.70	66.70	746
02 Mar 18	67.50000 -0.50	68.00	66.15	66.15	1,505
01 Mar 18	68.00000 +0.00	68.00	68.00	68.00	1,026
28 Feb 18	68.00000 +1.25	68.00	65.60	65.60	4,620
27 Feb 18	66.75000 +0.00	66.75	66.75	66.75	2,816
26 Feb 18	66.75000 -0.20	66.75	66.50	66.50	1,861
23 Feb 18	66.95000 +0.45	66.95	66.80	66.95	612
22 Feb 18	66.50000 -0.50	67.00	66.00	66.00	771
21 Feb 18	67.00000 +0.20	67.00	67.00	67.00	108
20 Feb 18	66.80000 -0.20	67.00	65.50	65.50	4,050
16 Feb 18	67.00000 -1.00	67.50	65.50	67.50	1,613
15 Feb 18	68.00000 +1.75	68.00	65.50	65.51	10,871
14 Feb 18	66.25000 -0.75	67.10	66.25	67.00	33,279
13 Feb 18	67.00000 +0.50	67.00	66.00	66.40	10,388
12 Feb 18	66.50000 +1.50	67.00	63.65	66.48	13,487
09 Feb 18	65.00000 -1.50	66.50	62.00	62.00	6,866
08 Feb 18	66.50000 -0.50	66.50	63.25	63.25	779
07 Feb 18	67.00000 -0.40	67.00	63.00	63.00	1,807
06 Feb 18	67.40000 -0.35	67.74	67.40	67.74	918
05 Feb 18	67.75000 -0.25	68.50	62.00	68.00	7,791
02 Feb 18	68.00000 +0.00	68.00	66.00	68.00	3,250
01 Feb 18	68.00000 +0.00	68.40	65.65	68.40	2,595
31 Jan 18	68.00000 +0.25	68.00	65.60	68.00	3,406
30 Jan 18	67.75000 +0.00	68.45	65.65	68.45	4,488
29 Jan 18	67.75000 +0.00	67.75	67.75	67.75	450
26 Jan 18	67.75000 -0.25	68.50	65.00	65.00	3,829
25 Jan 18	68.00000 +0.90	68.00	66.00	67.10	30,261
24 Jan 18	67.10000 +1.10	67.10	64.50	64.50	2,169
23 Jan 18	66.00000 +1.50	66.50	66.00	66.00	10,110
22 Jan 18	64.50000 +0.00	67.00	64.50	64.50	16,107
19 Jan 18	64.50000 -0.50	66.00	64.00	65.95	22,616
18 Jan 18	65.00000 -1.75	65.50	65.00	65.00	48,890
17 Jan 18	66.75000 +0.05	66.75	65.00	66.01	3,448
16 Jan 18	66.70000 -0.74	67.25	64.50	64.50	19,526
12 Jan 18	67.44000 +1.44	67.44	64.60	64.70	22,633
11 Jan 18	66.00000 +1.60	66.50	65.45	65.45	6,872
10 Jan 18	64.40000 -0.25	64.50	64.20	64.20	7,314
09 Jan 18	64.65000 +0.65	65.00	64.00	65.00	11,120
08 Jan 18	64.00000 -2.00	65.00	62.50	65.00	14,692
05 Jan 18	66.00000 +2.00	67.75	64.44	64.44	13,225
04 Jan 18	64.00000 +0.75	64.00	61.25	61.25	23,591
03 Jan 18	63.25000 +0.14	63.80	63.00	63.50	14,145
02 Jan 18	63.11000 +3.73	65.00	61.00	61.90	15,287
29 Dec 17	59.38000 -0.37	60.11	59.20	60.11	30,147
28 Dec 17	59.75000 +0.00	60.05	59.75	59.75	12,227
27 Dec 17	59.75000 -0.25	60.11	59.50	59.50	10,613
26 Dec 17	60.00000 +0.02	60.00	59.10	59.95	104,782
22 Dec 17	59.98000 +0.88	59.98	59.50	59.75	36,066
21 Dec 17	59.10000 -0.80	59.80	59.00	59.10	4,607
20 Dec 17	59.90000 +0.40	59.90	59.40	59.50	10,879
19 Dec 17	59.50000 -0.20	59.50	59.10	59.10	3,084
18 Dec 17	59.70000 +1.70	60.00	59.20	59.21	4,741
15 Dec 17	58.00000 -0.50	58.50	57.95	58.50	41,373
14 Dec 17	58.50000 +0.00	58.70	58.40	58.70	27,575
13 Dec 17	58.50000 -0.10	58.90	58.37	58.65	36,574
12 Dec 17	58.60000 -0.40	59.20	58.60	59.00	39,440
11 Dec 17	59.00000 +0.12	60.00	58.75	59.00	71,393
08 Dec 17	58.88000 -0.32	59.35	58.88	59.10	1,534
07 Dec 17	59.20000 +0.00	59.35	58.60	58.60	7,180
06 Dec 17	59.20000 -0.28	59.20	59.00	59.00	1,054
05 Dec 17	59.48000 +0.07	59.55	59.48	59.50	1,950
04 Dec 17	59.41000 +0.31	59.80	59.25	59.40	2,660
01 Dec 17	59.10000 -0.40	59.55	58.90	59.50	5,657
30 Nov 17	59.50000 +0.50	59.50	58.55	59.00	11,096
29 Nov 17	59.00000 +0.00	59.20	58.55	59.20	9,418
28 Nov 17	59.00000 +2.01	59.00	57.49	57.49	14,745
27 Nov 17	56.99000 -0.01	57.00	56.99	57.00	1,700
24 Nov 17	57.00000 +1.00	57.00	56.00	56.05	5,646
22 Nov 17	56.00000 -0.15	56.10	55.80	56.00	10,048
21 Nov 17	56.15000 -0.85	57.00	55.75	57.00	20,908
20 Nov 17	57.00000 +0.00	57.50	57.00	57.50	2,684
17 Nov 17	57.00000 -0.25	57.49	57.00	57.49	1,223
16 Nov 17	57.25000 -0.75	57.53	54.00	57.53	15,138
15 Nov 17	58.00000 +0.00	58.50	57.50	58.01	2,407
14 Nov 17	58.00000 -0.75	58.50	58.00	58.50	1,248
13 Nov 17	58.75000 +0.05	58.80	58.50	58.80	1,992
10 Nov 17	58.70000 -0.05	59.00	58.70	59.00	2,936
09 Nov 17	58.75000 -0.75	59.15	58.70	59.15	3,295
08 Nov 17	59.50000 +0.00	59.50	59.45	59.50	1,961
07 Nov 17	59.50000 -0.10	59.50	59.50	59.50	1,206
06 Nov 17	59.60000 +0.10	59.70	58.55	59.50	15,232
03 Nov 17	59.50000 +0.00	59.70	58.90	58.90	5,305
02 Nov 17	59.50000 +0.40	59.50	58.75	59.00	4,647
01 Nov 17	59.10000 +0.00	59.50	58.75	59.39	5,080
31 Oct 17	59.10000 -0.70	59.80	59.10	59.75	2,113
30 Oct 17	59.80000 +0.90	59.90	59.00	59.90	1,051
27 Oct 17	58.90000 -0.15	60.00	58.75	59.50	7,387
26 Oct 17	59.05000 -0.45	60.00	59.05	60.00	3,174
25 Oct 17	59.50000 -0.17	61.50	58.00	58.00	22,975
24 Oct 17	59.67000 -0.46	60.50	59.50	60.10	11,777
23 Oct 17	60.13000 +0.13	61.10	59.91	59.91	12,229
20 Oct 17	60.00000 +0.00	60.05	59.90	60.00	23,209
19 Oct 17	60.00000 +0.00	60.10	59.90	60.00	7,082
18 Oct 17	60.00000 -0.23	60.25	59.65	60.16	34,331
17 Oct 17	60.23000 +0.23	60.24	59.60	59.60	42,276
16 Oct 17	60.00000 +0.30	60.52	59.50	59.60	39,551
13 Oct 17	59.70000 -0.30	60.00	59.50	60.00	8,791
12 Oct 17	60.00000 +0.30	60.75	59.50	59.60	11,731
11 Oct 17	59.70000 -0.28	59.72	59.70	59.72	12,593
10 Oct 17	59.98000 +0.26	59.98	59.72	59.72	6,703
09 Oct 17	59.72000 -0.27	60.04	59.50	60.00	10,786
06 Oct 17	59.99000 +0.49	60.00	59.20	59.50	14,132
05 Oct 17	59.50000 +0.25	59.60	59.50	59.50	10,423
04 Oct 17	59.25000 -0.05	59.50	59.25	59.30	4,947
03 Oct 17	59.30000 +0.00	59.40	59.00	59.00	12,152
02 Oct 17	59.30000 +0.02	59.50	58.88	59.35	44,817
29 Sep 17	59.28000 -0.52	59.88	59.25	59.88	5,925
28 Sep 17	59.80000 -0.20	60.00	59.50	60.00	40,501
27 Sep 17	60.00000 +0.00	60.40	59.98	60.16	23,712
26 Sep 17	60.00000 +0.02	60.72	58.85	59.95	38,186
25 Sep 17	59.98000 -0.02	60.00	59.95	60.00	1,417
22 Sep 17	60.00000 -0.90	60.00	59.25	59.99	2,124
21 Sep 17	60.90000 +0.40	61.00	59.50	61.00	4,003
20 Sep 17	60.50000 +0.50	60.50	60.40	60.50	7,445
19 Sep 17	60.00000 +0.00	60.35	59.75	60.00	118,930
18 Sep 17	60.00000 -0.50	60.30	59.00	60.00	8,755
15 Sep 17	60.50000 -0.44	61.00	60.50	61.00	333
14 Sep 17	60.94000 -0.06	61.24	58.00	58.00	173,456
13 Sep 17	61.00000 +0.00	61.50	60.00	60.01	7,036
12 Sep 17	61.00000 +0.00	61.00	60.00	60.01	18,279
11 Sep 17	61.00000 -0.25	62.00	60.25	61.25	12,216
08 Sep 17	61.25000 -1.30	65.00	60.00	60.03	6,847
07 Sep 17	62.55000 +1.30	62.55	60.61	62.50	2,970
06 Sep 17	61.25000 -0.50	62.00	61.00	61.50	72,219
05 Sep 17	61.75000 -0.95	63.40	61.40	61.65	59,415
01 Sep 17	62.70000 +0.20	62.90	62.00	62.00	88,727
31 Aug 17	62.50000 +0.50	62.50	62.00	62.00	65,885
30 Aug 17	62.00000 -1.00	63.00	62.00	63.00	842
29 Aug 17	63.00000 +0.00	63.50	62.75	63.50	8,003
28 Aug 17	63.00000 +0.00	64.75	62.75	64.75	3,154
25 Aug 17	63.00000 -0.50	64.30	62.50	62.50	19,679
24 Aug 17	63.50000 +2.25	63.50	61.00	61.00	8,820
23 Aug 17	61.25000 -0.30	61.75	61.00	61.75	25,363
22 Aug 17	61.55000 +0.05	62.00	61.00	62.00	6,064
21 Aug 17	61.50000 +0.50	64.50	61.00	64.50	2,002
18 Aug 17	61.00000 -2.45	65.00	60.00	65.00	898
17 Aug 17	63.45000 +2.45	63.95	60.50	63.95	3,500
16 Aug 17	61.00000 -1.85	65.00	61.00	61.00	3,700
15 Aug 17	62.85000 -0.65	64.85	62.85	63.50	3,900
14 Aug 17	63.50000 -1.50	65.00	63.50	65.00	1,200
11 Aug 17	65.00000 +0.00	66.00	63.05	63.05	29,500
10 Aug 17	65.00000 -0.50	65.00	65.00	65.00	300
09 Aug 17	65.50000 -2.75	68.50	65.05	67.15	26,077
08 Aug 17	68.25000 -0.75	68.75	68.00	68.50	26,099
07 Aug 17	69.00000 -0.50	69.00	68.50	69.00	19,685
04 Aug 17	69.50000 +0.10	69.80	68.75	69.00	57,166
03 Aug 17	69.40000 -0.10	69.45	69.00	69.45	6,453
02 Aug 17	69.50000 -0.35	69.90	69.50	69.70	2,717
01 Aug 17	69.85000 +0.45	70.00	69.50	69.50	5,033
31 Jul 17	69.40000 +2.35	69.50	60.00	60.00	3,931
28 Jul 17	67.05000 -0.22	67.30	67.00	67.30	22,628
27 Jul 17	67.27000 -0.73	68.05	65.06	68.00	10,213
26 Jul 17	68.00000 +0.00	69.00	67.00	68.98	45,019
25 Jul 17	68.00000 +0.55	68.00	67.45	67.45	6,101
24 Jul 17	67.45000 -0.30	67.45	66.70	67.45	11,211
21 Jul 17	67.75000 +0.75	68.00	66.70	67.00	13,801
20 Jul 17	67.00000 +0.00	67.00	66.90	66.90	300
19 Jul 17	67.00000 +0.00	67.00	65.75	67.00	13,891
18 Jul 17	67.00000 +0.00	67.00	66.00	66.50	7,948
17 Jul 17	67.00000 +0.00	68.00	65.50	68.00	39,305
14 Jul 17	67.00000 -1.00	68.00	67.00	68.00	2,427
13 Jul 17	68.00000 +0.00	68.00	66.05	68.00	7,522
12 Jul 17	68.00000 +1.01	70.00	67.50	70.00	2,465
11 Jul 17	66.99000 +0.99	68.00	65.00	66.00	47,976
10 Jul 17	66.00000 -2.25	68.20	65.00	67.50	6,602
07 Jul 17	68.25000 +0.25	68.50	63.00	68.50	5,707
06 Jul 17	68.00000 -1.00	68.99	55.00	64.51	10,784
05 Jul 17	69.00000 +0.50	69.50	66.00	68.00	5,295
03 Jul 17	68.50000 +3.00	68.50	64.51	64.51	5,400
30 Jun 17	65.50000 -8.50	69.00	65.05	69.00	21,379
29 Jun 17	74.00000 -0.50	75.00	73.75	75.00	51,809
28 Jun 17	74.50000 +0.85	75.75	74.47	75.75	29,066
27 Jun 17	73.65000 -0.85	75.95	73.65	75.00	33,349
26 Jun 17	74.50000 +0.00	75.30	74.50	75.00	9,188
23 Jun 17	74.50000 +0.50	75.00	74.00	75.00	5,788
22 Jun 17	74.00000 -0.55	75.60	74.00	74.97	27,312
21 Jun 17	74.55000 +0.55	74.75	74.34	74.34	2,544
20 Jun 17	74.00000 +1.75	77.90	72.25	72.25	31,208
19 Jun 17	72.25000 +0.30	75.00	72.25	75.00	2,124
16 Jun 17	71.95000 -1.05	73.00	71.90	72.80	15,422
15 Jun 17	73.00000 -0.50	73.00	73.00	73.00	9,820
14 Jun 17	73.50000 -0.09	73.60	73.50	73.60	915
13 Jun 17	73.59000 -0.05	73.59	72.89	72.89	1,449
12 Jun 17	73.63500 +0.64	73.64	72.50	72.50	15,978
09 Jun 17	73.00000 -0.50	73.25	73.00	73.25	11,243
08 Jun 17	73.50000 +0.50	73.50	73.50	73.50	305
07 Jun 17	73.00000 -0.25	74.00	73.00	73.00	6,851
06 Jun 17	73.25000 +0.00	74.00	73.00	73.00	6,033
05 Jun 17	73.25000 -0.75	74.00	73.10	74.00	17,186
02 Jun 17	74.00000 +0.00	74.00	73.26	74.00	27,364
01 Jun 17	74.00000 +0.00	74.50	70.75	74.50	33,946
31 May 17	74.00000 +2.00	74.50	73.00	73.50	4,337
30 May 17	72.00000 -1.50	72.10	72.00	72.01	3,654
26 May 17	73.50000 +0.00	73.50	73.50	73.50	175
25 May 17	73.50000 +0.00	73.50	73.00	73.50	26,916
24 May 17	73.50000 -0.50	74.00	73.50	74.00	16,292
23 May 17	74.00000 -0.50	74.00	72.50	72.55	5,020
22 May 17	74.50000 +0.00	74.50	74.50	74.50	26
19 May 17	74.50000 +0.00	75.00	74.50	74.79	11,674
18 May 17	74.50000 -0.89	74.50	74.00	74.00	2,089
17 May 17	75.39000 -2.61	77.90	74.00	77.50	3,843
16 May 17	78.00000 +0.00	78.00	78.00	78.00	113
15 May 17	78.00000 +6.50	78.00	72.00	72.00	19,737
12 May 17	71.50000 +0.00	71.50	71.00	71.50	11,685
11 May 17	71.50000 +1.20	71.50	70.30	71.50	3,978
10 May 17	70.30000 -0.70	71.25	70.30	70.90	910
09 May 17	71.00000 +2.00	71.00	69.80	70.50	90,533
08 May 17	69.00000 +1.50	69.00	67.50	67.50	6,560
05 May 17	67.50000 +0.25	68.00	67.50	68.00	5,965
04 May 17	67.25000 -2.25	68.43	66.00	68.41	8,152
03 May 17	69.50000 -1.00	70.51	69.50	70.51	101,315
02 May 17	70.50000 +2.20	70.50	68.30	68.30	2,320
01 May 17	68.30000 -0.20	68.50	68.00	68.00	5,803
28 Apr 17	68.50000 +0.50	68.50	68.50	68.50	1,433
27 Apr 17	68.00000 -0.75	68.94	66.50	68.94	6,028
26 Apr 17	68.75000 -1.25	69.75	68.74	69.75	7,131
25 Apr 17	70.00000 +0.35	70.00	69.65	69.65	1,363
24 Apr 17	69.65000 -0.05	69.90	69.65	69.75	1,103
21 Apr 17	69.70000 -0.10	69.80	69.65	69.75	32,168
20 Apr 17	69.80000 +0.10	69.80	69.50	69.75	108,141
19 Apr 17	69.70000 +0.33	70.00	69.37	69.37	53,864
18 Apr 17	69.37000 -0.43	70.00	69.00	69.75	13,335
17 Apr 17	69.80000 +1.30	71.00	69.80	70.50	17,585
13 Apr 17	68.50000 +0.00	69.00	68.50	69.00	869
12 Apr 17	68.50000 -0.75	69.60	68.50	69.60	2,579
11 Apr 17	69.25000 -1.25	71.95	69.25	70.75	60,729
10 Apr 17	70.50000 +0.75	71.75	70.00	71.75	7,534
07 Apr 17	69.75000 -2.00	71.50	68.95	71.50	15,521
06 Apr 17	71.75000 +2.30	71.75	70.00	70.00	3,199
05 Apr 17	69.45000 +0.70	72.50	69.25	69.25	31,661
04 Apr 17	68.75000 +0.95	69.25	67.75	67.85	86,358
03 Apr 17	67.80000 +1.40	68.00	66.99	67.00	159,827
31 Mar 17	66.40000 -0.09	66.50	66.00	66.45	37,465
30 Mar 17	66.49000 -0.01	66.50	66.25	66.30	90,109
29 Mar 17	66.50000 +0.00	66.75	65.50	65.50	44,121
28 Mar 17	66.50000 +2.85	66.50	63.60	64.25	38,753
27 Mar 17	63.65000 +1.35	64.00	61.50	61.50	45,464
24 Mar 17	62.30000 +0.00	62.30	62.30	62.30	132
23 Mar 17	62.30000 -0.70	63.25	62.05	63.00	36,784
22 Mar 17	63.00000 -1.03	65.00	63.00	65.00	207,511
21 Mar 17	64.03000 -0.97	65.00	64.03	64.51	123,091
20 Mar 17	65.00000 -0.10	65.25	65.00	65.00	8,400
17 Mar 17	65.10000 +0.10	65.50	65.00	65.00	26,547
16 Mar 17	65.00000 +1.75	65.00	62.75	63.00	8,526
15 Mar 17	63.25000 +1.25	63.69	62.95	63.00	60,827
14 Mar 17	62.00000 -0.25	62.00	62.00	62.00	8,268
13 Mar 17	62.25000 -0.25	62.50	62.00	62.00	16,373
10 Mar 17	62.50000 -2.62	63.25	62.30	63.00	35,394
09 Mar 17	65.12000 -0.88	65.12	64.25	64.25	974
08 Mar 17	66.00000 +0.50	66.00	66.00	66.00	273
07 Mar 17	65.50000 -0.49	66.25	65.00	65.50	86,728
06 Mar 17	65.99000 -0.01	66.00	65.99	66.00	1,487
03 Mar 17	66.00000 +0.00	66.00	65.95	66.00	5,546
02 Mar 17	66.00000 +0.00	66.20	66.00	66.20	16,164
01 Mar 17	66.00000 -0.59	66.52	65.00	66.00	61,445
28 Feb 17	66.59000 +0.15	66.99	66.44	66.44	1,782
27 Feb 17	66.44000 -0.31	67.11	66.44	67.11	1,537
24 Feb 17	66.75000 -0.75	67.85	66.70	67.50	108,591
23 Feb 17	67.50000 +2.50	68.00	65.05	65.05	18,762
22 Feb 17	65.00000 +1.00	69.00	63.50	69.00	4,894
21 Feb 17	64.00000 +0.50	69.50	64.00	69.00	62,406
17 Feb 17	63.50000 +1.75	63.50	62.95	63.50	95,977
16 Feb 17	61.75000 -1.25	63.00	60.50	63.00	18,651
15 Feb 17	63.00000 -0.50	64.25	61.80	64.25	28,035
14 Feb 17	63.50000 -1.50	64.00	61.80	64.00	6,287
13 Feb 17	65.00000 -0.25	65.00	65.00	65.00	5,694
10 Feb 17	65.25000 -0.75	65.60	62.99	65.60	45,535
09 Feb 17	66.00000 +0.50	66.00	65.97	66.00	5,350
08 Feb 17	65.50000 -1.25	69.00	65.50	69.00	11,970
07 Feb 17	66.75000 -1.25	69.00	66.50	69.00	17,289
06 Feb 17	68.00000 +2.25	68.00	68.00	68.00	11,926
03 Feb 17	65.75000 +1.50	65.75	65.00	65.00	1,955
02 Feb 17	64.25000 -3.35	67.50	64.00	67.50	16,099
01 Feb 17	67.60000 +0.35	67.60	66.50	67.01	5,171
31 Jan 17	67.25000 -1.75	69.15	67.00	69.15	5,256
30 Jan 17	69.00000 -0.65	69.50	68.05	69.50	10,271
27 Jan 17	69.65000 +0.15	70.00	69.00	70.00	5,767
26 Jan 17	69.50000 +0.50	69.50	68.00	68.00	8,391
25 Jan 17	69.00000 +1.00	69.82	67.00	67.20	8,618
24 Jan 17	68.00000 +1.00	68.00	66.01	66.01	46,600
23 Jan 17	67.00000 +0.75	67.00	66.00	66.00	8,348
20 Jan 17	66.25000 -0.25	67.50	66.00	67.50	6,582
19 Jan 17	66.50000 +0.00	66.90	66.50	66.50	119,600
18 Jan 17	66.50000 +0.50	67.50	66.25	67.50	33,920
17 Jan 17	66.00000 +1.00	67.00	65.00	65.00	41,871
13 Jan 17	65.00000 +2.00	67.50	64.00	64.00	67,472
12 Jan 17	63.00000 +0.60	63.00	62.00	63.00	7,140
11 Jan 17	62.40000 +0.30	63.00	62.10	63.00	96,237
10 Jan 17	62.10000 -1.40	64.00	58.00	63.50	51,383
09 Jan 17	63.50000 -2.50	67.00	62.50	67.00	14,645
06 Jan 17	66.00000 -3.00	69.00	65.00	69.00	25,786
05 Jan 17	69.00000 -1.00	70.00	69.00	70.00	56,126
04 Jan 17	70.00000 -1.00	71.00	70.00	71.00	27,741
03 Jan 17	71.00000 +0.00	71.25	69.50	69.50	3,939
30 Dec 16	71.00000 +0.00	72.20	69.75	71.00	87,575
29 Dec 16	71.00000 -1.00	71.15	71.00	71.15	1,720
28 Dec 16	72.00000 -0.60	73.00	70.00	70.00	32,022
27 Dec 16	72.60000 -0.20	73.50	72.55	73.00	17,002
23 Dec 16	72.80000 +0.80	73.00	72.50	72.50	21,062
22 Dec 16	72.00000 +0.00	72.40	72.00	72.40	1,835
21 Dec 16	72.00000 +0.00	72.00	69.05	71.50	20,842
20 Dec 16	72.00000 -0.30	72.40	71.95	72.35	5,368
19 Dec 16	72.30000 -4.70	72.85	72.30	72.85	6,075
16 Dec 16	77.00000 +6.75	77.00	68.00	69.50	20,152
15 Dec 16	70.25000 -1.50	71.75	69.75	71.75	43,924
14 Dec 16	71.75000 -0.70	72.75	71.00	72.75	24,682
13 Dec 16	72.45000 +0.20	73.00	72.00	73.00	89,694
12 Dec 16	72.25000 +0.45	72.50	71.50	71.50	190,929
09 Dec 16	71.80000 +0.10	72.00	71.75	72.00	189,352
08 Dec 16	71.70000 +0.25	71.70	71.40	71.40	41,460
07 Dec 16	71.45000 +1.15	71.45	70.00	71.00	234,631
06 Dec 16	70.30000 +0.30	71.00	68.88	70.50	296,265
05 Dec 16	70.00000 +1.25	71.00	70.00	70.00	195,081
02 Dec 16	68.75000 -0.25	69.00	68.75	68.75	93,772
01 Dec 16	69.00000 +0.00	70.05	69.00	70.05	414,803
30 Nov 16	69.00000 +0.45	70.50	69.00	69.00	243,403
29 Nov 16	68.55000 -1.70	69.25	68.25	69.13	177,162
28 Nov 16	70.25000 +4.25	70.25	70.25	70.25	1,900
25 Nov 16	66.00000 -1.00	66.00	66.00	66.00	300
23 Nov 16	67.00000 -1.00	67.02	66.00	67.00	4,387
22 Nov 16	68.00000 -1.00	71.00	68.00	71.00	16,059
21 Nov 16	69.00000 -0.50	70.00	69.00	70.00	3,070
18 Nov 16	69.50000 +1.50	71.00	69.00	70.00	394,426
17 Nov 16	68.00000 -7.25	71.00	64.00	70.50	38,315
16 Nov 16	75.25000 -0.75	77.00	75.00	76.50	79,200
15 Nov 16	76.00000 -1.00	77.00	76.00	77.00	36,450
14 Nov 16	77.00000 +1.00	78.00	76.90	77.00	81,798
11 Nov 16	76.00000 -0.50	77.00	76.00	76.00	1,599
10 Nov 16	76.50000 +0.60	79.00	76.00	76.00	92,722
09 Nov 16	75.90000 +9.40	78.00	74.90	75.00	36,968
08 Nov 16	66.50000 -0.50	67.00	66.20	67.00	271,840
07 Nov 16	67.00000 +2.90	70.00	64.50	66.00	53,819
04 Nov 16	64.10000 -0.40	65.00	64.00	65.00	14,578
03 Nov 16	64.50000 -1.50	67.00	64.50	67.00	15,600
02 Nov 16	66.00000 -3.00	68.00	66.00	68.00	7,095
01 Nov 16	69.00000 +2.75	71.50	69.00	71.50	10,235
31 Oct 16	66.25000 -2.75	71.00	66.25	70.00	9,394
28 Oct 16	69.00000 +1.00	72.25	66.00	72.00	10,897
27 Oct 16	68.00000 -3.00	70.00	68.00	70.00	2,205
26 Oct 16	71.00000 -1.50	72.00	71.00	72.00	154,711
25 Oct 16	72.50000 +0.50	74.00	72.00	73.25	306,998
24 Oct 16	72.00000 +1.75	72.00	70.25	70.50	334,700
21 Oct 16	70.25000 +9.50	71.00	60.75	61.00	472,834
20 Oct 16	60.75000 +0.80	60.75	60.00	60.50	592,272
19 Oct 16	59.95000 -0.04	61.00	59.80	60.10	443,212
18 Oct 16	59.99000 -0.01	62.00	59.90	62.00	208,483
17 Oct 16	60.00000 +0.20	60.10	59.75	60.10	85,731
14 Oct 16	59.80000 -0.20	60.00	59.50	60.00	71,703
13 Oct 16	60.00000 -1.00	61.00	59.50	61.00	136,252
12 Oct 16	61.00000 +0.10	61.00	60.00	61.00	8,457
11 Oct 16	60.90000 +0.90	61.50	60.85	61.50	68,597
10 Oct 16	60.00000 +0.00	61.00	59.00	61.00	54,913
07 Oct 16	60.00000 +6.25	60.00	54.00	55.00	70,304
06 Oct 16	53.75000 +2.10	54.00	52.85	53.30	72,349
05 Oct 16	51.65000 +9.35	52.00	45.00	45.00	146,310
04 Oct 16	42.30000 +0.30	42.30	42.00	42.00	84,000
03 Oct 16	42.00000 +0.25	42.00	42.00	42.00	1,000
30 Sep 16	41.75000 +0.25	42.00	41.65	42.00	174,979
29 Sep 16	41.50000 +1.70	41.50	40.00	40.00	122,498
28 Sep 16	39.80000 +0.20	40.00	39.70	40.00	50,000
27 Sep 16	39.60000 +0.00	39.60	39.60	39.60	0
26 Sep 16	39.60000 +0.95	39.90	39.60	39.70	55,000
23 Sep 16	38.65000 +0.25	38.65	38.45	38.45	30,000
22 Sep 16	38.40000 +5.15	38.45	36.05	36.05	240,000
21 Sep 16	33.25000 +0.45	33.25	33.00	33.00	290,000
20 Sep 16	32.80000 +9.80	32.80	32.60	32.60	20,000
19 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
16 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
15 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
14 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
13 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
12 Sep 16	23.00000 +0.00	23.00	23.00	23.00	0
09 Sep 16	23.00000 +6.13	23.20	23.00	23.00	20,000
08 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
07 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
06 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
02 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
01 Sep 16	16.87500 +0.00	16.88	16.88	16.88	0
31 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
30 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
29 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
26 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
25 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
24 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
23 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
22 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
19 Aug 16	16.87500 +0.00	16.88	16.88	16.88	0
18 Aug 16	16.87500 +0.00	16.88	16.88	16.88	100