FUNDMANAGER.co.uk

Axonics Modulation

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.42900 -0.06	0.50	0.41	0.44	238,504
19 Oct 26	0.49010 +0.02	0.53	0.48	0.50	71,529
16 Oct 26	0.47120 -0.04	0.53	0.47	0.49	77,282
15 Oct 26	0.51280 -0.08	0.56	0.47	0.50	309,135
14 Oct 26	0.59250 -0.12	0.71	0.46	0.71	601,723
13 Oct 26	0.71000 -70.27	0.84	0.70	0.80	557,893
15 Nov 24	70.98000 +0.00	70.98	70.98	70.98	0
14 Nov 24	70.98000 +0.53	71.05	70.37	70.50	4,233,308
13 Nov 24	70.45000 -0.04	70.57	70.45	70.57	243,126
12 Nov 24	70.49000 +0.01	70.58	70.44	70.44	353,818
11 Nov 24	70.48000 +0.06	70.58	70.40	70.43	501,626
08 Nov 24	70.42000 -0.03	70.50	70.40	70.48	233,837
07 Nov 24	70.45000 -0.03	70.48	70.36	70.41	438,417
06 Nov 24	70.48000 +0.17	70.75	70.39	70.46	735,902
05 Nov 24	70.31000 -0.07	70.43	70.28	70.36	528,699
04 Nov 24	70.38000 +0.01	70.48	70.33	70.37	289,027
01 Nov 24	70.37000 +0.07	70.45	70.29	70.45	506,435
31 Oct 24	70.30000 +0.01	70.44	70.15	70.34	279,984
30 Oct 24	70.29000 +0.05	70.34	70.07	70.29	267,133
29 Oct 24	70.24000 +0.00	70.31	70.14	70.14	309,026
28 Oct 24	70.24000 +0.01	70.37	70.14	70.37	491,810
25 Oct 24	70.23000 -0.05	70.35	69.95	70.30	847,112
24 Oct 24	70.28000 +0.01	70.43	70.23	70.23	434,191
23 Oct 24	70.27000 -0.02	70.31	70.23	70.27	321,812
22 Oct 24	70.29000 +0.01	70.31	70.20	70.24	170,190
21 Oct 24	70.28000 +0.04	70.30	70.23	70.23	240,448
18 Oct 24	70.24000 -0.06	70.31	70.21	70.30	193,836
17 Oct 24	70.30000 +0.06	70.33	70.20	70.20	238,588
16 Oct 24	70.24000 -0.04	70.32	70.20	70.30	451,500
15 Oct 24	70.28000 +0.06	70.30	70.19	70.22	445,714
14 Oct 24	70.22000 -0.08	70.32	70.17	70.30	404,067
11 Oct 24	70.30000 +0.00	70.35	70.24	70.28	592,874
10 Oct 24	70.30000 -0.05	70.50	70.19	70.34	1,290,502
09 Oct 24	70.35000 +0.69	70.53	69.56	69.70	1,913,780
08 Oct 24	69.66000 +0.00	69.74	69.59	69.70	263,650
07 Oct 24	69.66000 +0.03	69.70	69.46	69.50	207,835
04 Oct 24	69.63000 +0.00	69.68	69.50	69.50	483,886
03 Oct 24	69.63000 +0.15	69.63	69.37	69.41	347,075
02 Oct 24	69.48000 +0.07	69.53	69.37	69.38	151,556
01 Oct 24	69.41000 -0.19	69.67	69.26	69.60	328,657
30 Sep 24	69.60000 +0.15	69.64	69.10	69.10	453,842
27 Sep 24	69.45000 -0.08	69.60	69.44	69.60	271,779
26 Sep 24	69.53000 -0.07	69.91	69.52	69.91	305,934
25 Sep 24	69.60000 +0.34	69.68	69.24	69.40	757,199
24 Sep 24	69.26000 +0.25	69.33	68.95	69.00	573,060
23 Sep 24	69.01000 -0.14	69.25	69.00	69.25	322,308
20 Sep 24	69.15000 -0.10	69.27	68.92	69.26	766,323
19 Sep 24	69.25000 +0.53	69.36	69.22	69.26	596,778
18 Sep 24	68.72000 -0.18	69.07	68.31	69.00	487,398
17 Sep 24	68.90000 -0.12	69.20	68.86	69.20	224,243
16 Sep 24	69.02000 +0.19	69.06	68.73	68.93	160,383
13 Sep 24	68.83000 +0.13	68.89	68.60	68.89	128,244
12 Sep 24	68.70000 -0.03	68.83	68.60	68.80	162,828
11 Sep 24	68.73000 -0.16	68.94	68.68	68.81	196,773
10 Sep 24	68.89000 -0.01	68.96	68.78	68.82	277,441
09 Sep 24	68.90000 +0.07	69.00	68.69	68.72	299,706
06 Sep 24	68.83000 -0.01	69.05	68.68	68.97	449,884
05 Sep 24	68.84000 -0.26	69.19	68.68	69.19	587,876
04 Sep 24	69.10000 -0.06	69.25	69.03	69.13	443,186
03 Sep 24	69.16000 +0.00	69.29	69.10	69.15	378,492
30 Aug 24	69.16500 +0.07	69.22	69.09	69.21	282,822
29 Aug 24	69.10000 +0.00	69.21	68.90	69.10	268,861
28 Aug 24	69.10000 +0.00	69.17	68.92	69.05	205,297
27 Aug 24	69.10000 +0.35	69.15	68.60	68.93	178,868
26 Aug 24	68.75000 -0.20	69.10	68.69	69.10	212,347
23 Aug 24	68.95000 +0.02	69.10	68.80	69.10	226,330
22 Aug 24	68.93000 -0.17	69.15	68.93	69.15	235,224
21 Aug 24	69.10000 +0.14	69.19	68.90	69.19	218,147
20 Aug 24	68.96000 -0.02	69.30	68.90	68.90	427,772
19 Aug 24	68.98000 +0.15	69.15	68.80	68.97	162,876
16 Aug 24	68.83000 -0.01	68.88	68.76	68.80	221,187
15 Aug 24	68.84000 +0.21	68.98	68.60	68.65	202,581
14 Aug 24	68.63000 -0.12	68.75	68.58	68.75	199,860
13 Aug 24	68.75000 +0.18	68.78	68.53	68.55	196,831
12 Aug 24	68.57000 +0.06	68.62	68.52	68.55	256,432
09 Aug 24	68.51000 -0.03	68.80	68.45	68.55	243,895
08 Aug 24	68.54000 +0.09	68.77	68.46	68.70	303,151
07 Aug 24	68.45000 -0.26	69.14	68.45	68.93	310,907
06 Aug 24	68.71000 +0.09	68.80	68.42	68.54	396,265
05 Aug 24	68.62000 +0.13	68.74	68.05	68.25	612,336
02 Aug 24	68.49000 +0.05	68.85	68.30	68.40	825,499
01 Aug 24	68.44000 -0.04	68.69	68.23	68.59	382,721
31 Jul 24	68.48000 +0.04	68.65	68.23	68.23	438,318
30 Jul 24	68.44000 -0.09	68.70	68.24	68.68	339,231
29 Jul 24	68.53000 +0.04	68.66	68.32	68.42	258,035
26 Jul 24	68.49000 +0.30	68.56	68.25	68.50	499,351
25 Jul 24	68.19000 +0.18	68.35	67.90	68.00	340,284
24 Jul 24	68.01000 -0.13	68.17	67.97	68.13	389,660
23 Jul 24	68.14000 +0.17	68.17	67.78	67.85	370,549
22 Jul 24	67.97000 +0.25	68.04	67.73	67.80	441,341
19 Jul 24	67.72000 -0.28	68.28	67.60	68.17	494,860
18 Jul 24	68.00000 +0.00	68.09	67.79	68.00	289,602
17 Jul 24	68.00000 +0.03	68.19	67.91	67.91	230,503
16 Jul 24	67.97000 +0.12	68.00	67.78	68.00	338,737
15 Jul 24	67.85000 +0.05	68.00	67.81	67.93	192,963
12 Jul 24	67.80000 -0.13	67.97	67.74	67.90	352,486
11 Jul 24	67.93000 +0.21	68.02	67.49	67.70	568,899
10 Jul 24	67.72000 +0.23	67.72	67.38	67.50	236,852
09 Jul 24	67.49000 +0.12	67.50	67.27	67.45	271,305
08 Jul 24	67.37000 -0.16	67.55	67.30	67.48	172,725
05 Jul 24	67.53000 +0.01	67.57	67.22	67.30	123,497
03 Jul 24	67.52000 +0.07	67.58	67.20	67.50	78,877
02 Jul 24	67.45000 +0.15	67.53	67.21	67.29	306,530
01 Jul 24	67.30000 +0.07	67.40	67.20	67.25	337,341
28 Jun 24	67.23000 -0.17	67.55	67.13	67.55	826,045
27 Jun 24	67.40000 +0.04	67.59	67.01	67.59	434,114
26 Jun 24	67.36000 -0.44	67.84	67.15	67.69	629,647
25 Jun 24	67.80000 +0.08	68.00	67.58	67.73	321,907
24 Jun 24	67.72000 +0.15	67.79	67.54	67.70	232,140
21 Jun 24	67.57000 +0.25	67.74	67.36	67.46	390,222
20 Jun 24	67.32000 -0.19	67.77	67.28	67.41	357,749
18 Jun 24	67.51000 +0.23	67.80	67.17	67.17	429,331
17 Jun 24	67.28000 +0.08	67.39	66.97	67.12	319,999
14 Jun 24	67.20000 -0.14	67.44	66.97	67.01	235,432
13 Jun 24	67.34000 +0.34	67.44	66.68	66.90	301,020
12 Jun 24	67.00000 +0.00	67.29	66.86	67.20	297,840
11 Jun 24	67.00000 -0.04	67.12	66.60	67.00	461,400
10 Jun 24	67.04000 -0.04	67.27	66.71	67.13	432,347
07 Jun 24	67.08000 -0.05	67.89	66.95	67.14	380,258
06 Jun 24	67.13000 -0.05	67.38	66.97	66.97	123,697
05 Jun 24	67.18000 +0.32	67.31	66.81	67.08	156,503
04 Jun 24	66.86000 +0.06	67.08	66.75	66.80	329,941
03 Jun 24	66.80000 -0.29	67.19	66.59	67.19	486,165
31 May 24	67.09000 -0.04	67.30	66.75	67.15	360,459
30 May 24	67.13000 +0.12	67.18	66.92	67.01	322,201
29 May 24	67.01000 -0.12	67.34	66.86	67.10	386,915
28 May 24	67.13000 -0.09	67.23	66.97	67.17	299,937
24 May 24	67.22000 -0.11	67.50	67.12	67.50	291,184
23 May 24	67.33000 -0.30	67.63	66.97	67.55	559,373
22 May 24	67.63000 +0.04	67.72	67.50	67.70	505,077
21 May 24	67.59000 +0.05	67.69	67.52	67.54	253,786
20 May 24	67.54000 -0.01	67.69	67.30	67.69	163,774
17 May 24	67.55000 -0.12	67.76	67.34	67.76	236,660
16 May 24	67.67000 -0.02	67.72	67.56	67.67	336,569
15 May 24	67.69000 +0.24	67.75	67.40	67.75	229,729
14 May 24	67.45000 +0.12	67.80	67.15	67.80	403,385
13 May 24	67.33000 -0.10	67.65	67.20	67.50	318,963
10 May 24	67.43000 +0.03	67.59	67.22	67.45	233,015
09 May 24	67.40000 +0.08	67.44	67.19	67.40	223,970
08 May 24	67.32000 -0.06	67.45	67.08	67.13	511,180
07 May 24	67.38000 -0.21	67.91	67.28	67.49	293,486
06 May 24	67.59000 +0.31	67.77	67.07	67.24	195,794
03 May 24	67.28000 +0.17	67.39	66.81	67.38	398,176
02 May 24	67.11000 +0.24	67.26	66.75	66.75	502,650
01 May 24	66.87000 +0.30	67.10	66.32	66.32	741,186
30 Apr 24	66.57000 -0.36	67.05	66.53	66.76	645,846
29 Apr 24	66.93000 +0.24	67.46	66.62	66.75	656,211
26 Apr 24	66.69000 +0.15	66.88	66.50	66.75	318,433
25 Apr 24	66.54000 -0.10	66.77	66.46	66.65	484,280
24 Apr 24	66.64000 +0.17	66.80	66.50	66.50	396,114
23 Apr 24	66.47000 -0.37	66.76	66.42	66.75	1,069,674
22 Apr 24	66.84000 -0.11	67.05	66.75	67.00	670,197
19 Apr 24	66.95000 -0.10	67.13	66.85	67.05	594,104
18 Apr 24	67.05000 -0.15	67.34	66.97	67.34	507,604
17 Apr 24	67.20000 -0.14	67.49	67.15	67.33	608,291
16 Apr 24	67.34000 +0.01	67.53	67.21	67.35	524,752
15 Apr 24	67.33000 -0.27	67.65	67.25	67.65	1,528,454
12 Apr 24	67.60000 -0.12	67.78	67.52	67.75	907,025
11 Apr 24	67.72000 +0.02	67.75	67.66	67.69	448,442
10 Apr 24	67.70000 -0.05	67.82	67.61	67.67	1,266,193
09 Apr 24	67.75000 +0.03	67.90	67.71	67.75	645,606
08 Apr 24	67.72000 -0.13	67.99	67.71	67.71	419,615
05 Apr 24	67.85000 +0.11	68.19	67.75	67.90	1,396,308
04 Apr 24	67.74000 -1.91	67.96	67.58	67.58	2,921,000
03 Apr 24	69.65000 +0.73	69.67	69.01	69.01	1,493,484
02 Apr 24	68.92000 -0.29	69.25	68.85	69.10	1,663,319
01 Apr 24	69.21000 +0.24	69.33	68.92	69.00	493,888
28 Mar 24	68.97000 +0.07	69.00	68.88	68.90	743,971
27 Mar 24	68.90000 -0.06	69.05	68.75	68.90	1,149,517
26 Mar 24	68.96000 +0.23	69.03	68.75	68.75	1,678,700
25 Mar 24	68.73000 +0.47	68.82	68.31	68.43	492,699
22 Mar 24	68.26000 -0.01	68.67	68.23	68.50	1,025,416
21 Mar 24	68.27000 -0.48	68.95	68.20	68.89	1,462,625
20 Mar 24	68.75000 +0.05	68.94	68.55	68.63	728,375
19 Mar 24	68.70000 +0.45	69.07	68.20	68.25	1,217,501
18 Mar 24	68.25000 +0.44	68.29	67.75	67.75	731,837
15 Mar 24	67.81000 -0.04	67.90	67.65	67.65	473,135
14 Mar 24	67.85000 +0.01	68.04	67.80	67.80	381,480
13 Mar 24	67.84000 +0.19	67.90	67.63	67.65	462,811
12 Mar 24	67.65000 +0.14	67.75	67.40	67.52	389,068
11 Mar 24	67.51000 -0.12	67.72	67.50	67.63	427,261
08 Mar 24	67.63000 +0.19	67.79	67.41	67.41	763,643
07 Mar 24	67.44000 -0.11	67.69	67.15	67.43	499,575
06 Mar 24	67.55000 +0.17	67.99	67.35	67.50	917,830
05 Mar 24	67.38000 -0.21	67.73	67.05	67.54	1,205,298
04 Mar 24	67.59000 -0.14	67.79	67.41	67.60	553,662
01 Mar 24	67.73000 -0.21	68.07	67.14	68.07	1,109,334
29 Feb 24	67.94000 -0.52	68.30	66.68	68.30	3,217,556
28 Feb 24	68.46000 +0.15	68.46	68.14	68.24	558,122
27 Feb 24	68.31000 -0.32	68.68	68.28	68.63	376,036
26 Feb 24	68.63000 +0.24	68.66	68.19	68.21	404,273
23 Feb 24	68.39000 +0.26	68.52	68.00	68.13	675,203
22 Feb 24	68.13000 +0.25	68.15	67.80	67.86	761,667
21 Feb 24	67.88000 -0.08	68.01	67.75	67.95	529,490
20 Feb 24	67.96000 +0.20	68.00	67.80	67.83	515,815
16 Feb 24	67.76000 -0.14	68.05	67.70	67.94	776,850
15 Feb 24	67.90000 +0.10	68.04	67.76	67.82	633,135
14 Feb 24	67.80000 -0.05	67.95	67.74	67.95	621,808
13 Feb 24	67.85000 +0.00	68.00	67.62	67.75	781,210
12 Feb 24	67.85000 -0.10	68.05	67.72	67.90	1,175,242
09 Feb 24	67.95000 +0.00	68.03	67.65	67.90	1,010,096
08 Feb 24	67.95000 +0.15	67.97	67.63	67.78	784,896
07 Feb 24	67.80000 -0.29	68.20	67.70	68.20	1,076,028
06 Feb 24	68.09000 +0.09	68.33	67.80	67.84	697,636
05 Feb 24	68.00000 +0.35	68.14	67.40	67.52	784,611
02 Feb 24	67.65000 -0.05	67.83	67.46	67.75	698,905
01 Feb 24	67.70000 -0.18	68.20	67.66	68.01	1,029,653
31 Jan 24	67.88000 -0.12	68.50	67.53	68.50	1,532,219
30 Jan 24	68.00000 -0.22	68.08	67.72	68.04	892,917
29 Jan 24	68.22000 +0.21	68.25	67.82	67.93	579,676
26 Jan 24	68.01000 -0.24	68.31	67.76	68.28	902,879
25 Jan 24	68.25000 +0.19	68.47	67.70	68.35	1,692,943
24 Jan 24	68.06000 +0.02	68.42	67.99	68.31	1,048,834
23 Jan 24	68.04000 +0.06	68.18	67.51	68.00	1,681,406
22 Jan 24	67.98000 -0.01	68.41	67.75	68.17	1,434,540
19 Jan 24	67.99000 -0.34	68.54	67.83	68.54	2,178,077
18 Jan 24	68.33000 -0.03	68.65	68.10	68.45	1,994,975
17 Jan 24	68.36000 +0.02	68.50	68.17	68.25	1,205,745
16 Jan 24	68.34000 -0.38	68.69	68.30	68.60	2,042,416
12 Jan 24	68.72000 +0.00	68.83	68.10	68.79	3,865,640
11 Jan 24	68.72000 -0.13	68.99	68.61	68.90	2,539,794
10 Jan 24	68.85000 -0.20	69.15	68.83	69.03	4,313,396
09 Jan 24	69.05000 -0.31	69.08	68.69	68.92	3,982,162
08 Jan 24	69.36000 +11.79	69.68	68.38	68.96	14,478,107
05 Jan 24	57.57000 -0.49	58.24	55.09	57.33	1,011,238
04 Jan 24	58.06000 +1.39	58.26	56.53	56.92	450,918
03 Jan 24	56.67000 -3.04	59.55	56.40	59.55	713,970
02 Jan 24	59.71000 -2.52	62.85	59.66	61.62	434,201
29 Dec 23	62.23000 -1.52	63.60	62.06	63.45	319,721
28 Dec 23	63.75000 +0.82	64.76	62.58	63.00	478,742
27 Dec 23	62.93000 +0.76	62.98	61.63	61.97	320,685
26 Dec 23	62.17000 -0.39	63.00	61.64	62.60	240,263
22 Dec 23	62.56000 +2.45	62.65	59.75	60.78	516,449
21 Dec 23	60.11000 +1.42	60.59	59.31	59.86	264,870
20 Dec 23	58.69000 -1.53	60.29	58.32	59.93	352,847
19 Dec 23	60.22000 +1.56	61.64	58.96	59.36	715,701
18 Dec 23	58.66000 +0.38	59.68	57.44	58.31	417,102
15 Dec 23	58.28000 -1.24	60.78	58.11	59.91	851,430
14 Dec 23	59.52000 +1.46	61.46	59.01	59.32	777,328
13 Dec 23	58.06000 +1.87	58.10	55.69	56.13	486,841
12 Dec 23	56.19000 -0.40	56.91	55.47	56.73	498,191
11 Dec 23	56.59000 -0.23	57.54	56.34	56.75	477,785
08 Dec 23	56.82000 -1.06	58.31	56.58	57.63	566,509
07 Dec 23	57.88000 +0.53	58.60	56.98	57.21	414,324
06 Dec 23	57.35000 +0.14	58.97	57.31	57.90	266,956
05 Dec 23	57.21000 -0.85	58.80	56.84	57.43	346,229
04 Dec 23	58.06000 +0.56	58.43	56.91	57.34	398,106
01 Dec 23	57.50000 +1.51	58.06	55.61	55.80	642,828
30 Nov 23	55.99000 -1.02	58.17	55.55	56.92	910,811
29 Nov 23	57.01000 +0.32	58.61	56.76	57.19	364,599
28 Nov 23	56.69000 -0.94	57.98	56.52	57.61	486,866
27 Nov 23	57.63000 +0.80	57.69	56.27	56.30	311,169
24 Nov 23	56.83000 -1.00	58.56	55.90	57.75	172,038
22 Nov 23	57.83000 +1.21	58.47	56.96	57.44	313,955
21 Nov 23	56.62000 -1.03	58.01	55.97	57.91	333,319
20 Nov 23	57.65000 +1.36	58.17	56.26	56.26	469,991
17 Nov 23	56.29000 -0.73	58.22	56.03	57.55	328,788
16 Nov 23	57.02000 -0.20	57.56	56.21	56.79	307,304
15 Nov 23	57.22000 +0.56	60.34	56.08	56.51	777,035
14 Nov 23	56.66000 +4.10	56.83	53.99	54.13	576,038
13 Nov 23	52.56000 +2.15	53.73	50.55	51.14	339,898
10 Nov 23	50.41000 -0.71	51.45	49.70	51.14	448,080
09 Nov 23	51.12000 -1.82	53.50	51.06	53.50	395,376
08 Nov 23	52.94000 -0.52	53.76	51.74	53.63	452,230
07 Nov 23	53.46000 -0.01	53.92	52.71	53.28	626,515
06 Nov 23	53.47000 -0.87	54.70	53.19	54.44	552,186
03 Nov 23	54.34000 +1.50	54.72	53.08	53.99	632,772
02 Nov 23	52.84000 +1.07	53.08	51.36	52.45	1,213,120
01 Nov 23	51.77000 +0.56	52.49	49.76	51.32	584,818
31 Oct 23	51.21000 +1.71	51.99	48.99	51.02	1,112,320
30 Oct 23	49.50000 +0.12	50.86	48.30	50.26	862,665
27 Oct 23	49.38000 -0.32	50.87	49.13	50.23	584,944
26 Oct 23	49.70000 -1.13	51.09	48.93	50.39	795,421
25 Oct 23	50.83000 -1.90	52.16	50.54	52.11	714,102
24 Oct 23	52.73000 -0.08	53.72	51.84	52.88	421,717
23 Oct 23	52.81000 +0.18	52.98	51.45	52.41	577,133
20 Oct 23	52.63000 +0.52	53.41	51.50	52.09	581,827
19 Oct 23	52.11000 -1.88	54.03	51.88	54.00	472,117
18 Oct 23	53.99000 +0.07	55.48	53.25	53.50	616,543
17 Oct 23	53.92000 -0.51	55.89	53.85	54.11	556,419
16 Oct 23	54.43000 +1.43	55.95	53.44	54.23	566,335
13 Oct 23	53.00000 +1.72	53.08	50.46	50.86	764,895
12 Oct 23	51.28000 -4.27	57.17	51.02	55.86	769,627
11 Oct 23	55.55000 -3.59	59.42	52.21	59.42	993,563
10 Oct 23	59.14000 +0.98	59.81	58.21	58.21	537,564
09 Oct 23	58.16000 -0.06	59.16	57.05	57.84	382,668
06 Oct 23	58.22000 +1.94	58.36	55.97	56.17	526,345
05 Oct 23	56.28000 +0.57	57.52	55.01	56.05	744,575
04 Oct 23	55.71000 +0.43	55.95	54.01	55.32	452,264
03 Oct 23	55.28000 -2.03	57.23	55.00	56.84	467,132
02 Oct 23	57.31000 +1.19	57.48	55.17	55.85	358,270
29 Sep 23	56.12000 -0.88	58.45	55.97	57.63	397,314
28 Sep 23	57.00000 +1.16	57.41	55.48	55.94	420,539
27 Sep 23	55.84000 +0.66	56.15	55.04	55.27	308,713
26 Sep 23	55.18000 -0.22	59.95	54.76	55.02	463,622
25 Sep 23	55.40000 +0.50	57.40	54.03	54.73	406,122
22 Sep 23	54.90000 -0.52	56.25	54.16	55.49	430,979
21 Sep 23	55.42000 -3.33	58.48	55.41	58.20	476,372
20 Sep 23	58.75000 +0.43	59.60	58.37	58.78	592,984
19 Sep 23	58.32000 -0.19	59.01	57.73	58.63	621,164
18 Sep 23	58.51000 -0.63	59.88	58.28	58.85	425,250
15 Sep 23	59.14000 +0.17	60.03	57.72	58.97	874,869
14 Sep 23	58.97000 -1.43	60.92	58.79	60.64	571,006
13 Sep 23	60.40000 +1.02	61.18	59.00	59.19	513,137
12 Sep 23	59.38000 -1.91	61.84	58.85	61.18	774,708
11 Sep 23	61.29000 +3.16	61.62	58.19	58.54	852,218
08 Sep 23	58.13000 +1.75	58.39	55.90	56.30	790,384
07 Sep 23	56.38000 -1.81	57.89	55.93	57.89	343,410
06 Sep 23	58.19000 +1.60	58.69	56.03	56.94	615,025
05 Sep 23	56.59000 -1.41	57.62	56.49	57.36	417,734
01 Sep 23	58.00000 +0.70	58.37	57.46	57.67	358,684
31 Aug 23	57.30000 -0.76	58.65	56.89	58.46	421,085
30 Aug 23	58.06000 +1.49	58.29	56.34	56.57	374,384
29 Aug 23	56.57000 +1.07	56.63	55.32	55.63	395,663
28 Aug 23	55.50000 -1.06	57.44	55.11	56.69	1,344,598
25 Aug 23	56.56000 +1.40	56.92	55.02	55.28	360,188
24 Aug 23	55.16000 -0.18	55.28	54.17	55.10	724,771
23 Aug 23	55.34000 -2.18	57.67	55.27	57.40	935,909
22 Aug 23	57.52000 -0.44	58.69	55.42	57.42	957,552
21 Aug 23	57.96000 -2.60	60.52	57.32	59.64	1,149,967
18 Aug 23	60.56000 +0.56	60.99	59.25	59.28	1,091,750
17 Aug 23	60.00000 -1.06	61.23	59.43	61.21	823,620
16 Aug 23	61.06000 -1.45	62.67	60.68	62.51	669,528
15 Aug 23	62.51000 +1.57	62.70	60.09	60.81	859,763
14 Aug 23	60.94000 +2.41	61.00	58.01	58.08	605,453
11 Aug 23	58.53000 +1.62	58.59	56.42	56.61	293,388
10 Aug 23	56.91000 -0.64	58.49	56.83	57.71	477,327
09 Aug 23	57.55000 -0.05	58.52	56.41	57.72	556,563
08 Aug 23	57.60000 -1.43	58.60	57.13	58.47	388,309
07 Aug 23	59.03000 -1.06	60.74	58.98	60.34	811,758
04 Aug 23	60.09000 +0.04	60.57	59.34	60.05	459,475
03 Aug 23	60.05000 +0.15	60.71	59.01	59.90	448,640
02 Aug 23	59.90000 -1.85	61.51	59.73	60.95	815,891
01 Aug 23	61.75000 +1.38	61.83	59.35	59.97	690,719
31 Jul 23	60.37000 -0.48	61.24	59.11	61.22	1,148,056
28 Jul 23	60.85000 +7.85	63.84	57.13	58.06	3,480,400
27 Jul 23	53.00000 -1.30	55.25	52.77	54.87	1,166,440
26 Jul 23	54.30000 -0.63	54.92	53.65	54.74	681,907
25 Jul 23	54.93000 +0.77	55.38	53.93	54.39	1,001,208
24 Jul 23	54.16000 +0.22	54.37	52.40	53.82	1,013,434
21 Jul 23	53.94000 +3.34	54.42	50.74	50.77	884,005
20 Jul 23	50.60000 -0.86	51.62	50.52	51.46	462,965
19 Jul 23	51.46000 +0.48	52.43	51.24	52.07	842,618
18 Jul 23	50.98000 -0.06	51.57	50.56	51.04	387,573
17 Jul 23	51.04000 -0.99	52.32	50.78	51.75	705,824
14 Jul 23	52.03000 +1.62	55.26	50.79	51.00	1,302,011
13 Jul 23	50.41000 +1.77	51.48	49.04	50.24	990,422
12 Jul 23	48.64000 -1.50	50.96	48.59	50.51	380,647
11 Jul 23	50.14000 +0.10	50.43	49.51	49.98	365,049
10 Jul 23	50.04000 +1.02	50.17	48.81	49.12	617,298
07 Jul 23	49.02000 -0.31	49.94	48.02	49.19	589,574
06 Jul 23	49.33000 -0.55	50.19	49.00	49.23	504,952
05 Jul 23	49.88000 -0.96	50.90	49.05	50.90	376,530
03 Jul 23	50.84000 +0.37	51.06	50.21	50.40	291,958
30 Jun 23	50.47000 +0.15	51.39	50.05	50.62	459,568
29 Jun 23	50.32000 +0.05	51.85	49.86	50.31	530,370
28 Jun 23	50.27000 +2.28	50.30	48.00	48.04	594,798
27 Jun 23	47.99000 -2.01	52.63	47.94	50.18	593,331
26 Jun 23	50.00000 +0.38	52.84	48.49	49.40	818,275
23 Jun 23	49.62000 -1.32	51.17	49.41	50.52	766,423
22 Jun 23	50.94000 -0.19	51.81	50.56	51.10	262,813
21 Jun 23	51.13000 -0.90	52.22	50.63	51.68	422,345
20 Jun 23	52.03000 +0.46	52.20	50.67	51.45	611,226
16 Jun 23	51.57000 -0.81	53.42	51.02	53.32	884,939
15 Jun 23	52.38000 +1.50	52.61	50.50	50.88	620,445
14 Jun 23	50.88000 +0.84	51.95	50.50	50.54	659,506
13 Jun 23	50.04000 +0.54	50.65	49.54	49.61	436,314
12 Jun 23	49.50000 -0.80	50.94	49.35	50.36	457,979
09 Jun 23	50.30000 -1.31	51.99	50.04	51.72	307,252
08 Jun 23	51.61000 +0.76	52.08	50.59	50.67	527,925
07 Jun 23	50.85000 +1.68	50.96	49.16	49.45	638,030
06 Jun 23	49.17000 +1.15	49.50	47.70	47.90	346,159
05 Jun 23	48.02000 -0.37	49.27	47.86	48.20	300,960
02 Jun 23	48.39000 -0.92	49.84	47.73	49.81	810,459
01 Jun 23	49.31000 +0.92	49.46	47.65	48.34	506,196
31 May 23	48.39000 +0.26	48.51	47.59	47.90	838,963
30 May 23	48.13000 -0.41	49.19	47.97	48.97	341,107
26 May 23	48.54000 -1.11	50.40	48.37	49.81	559,048
25 May 23	49.65000 -1.54	51.28	49.20	50.89	984,252
24 May 23	51.19000 -0.38	51.92	50.91	51.24	348,629
23 May 23	51.57000 -0.04	52.29	50.18	51.96	853,226
22 May 23	51.61000 +1.28	52.22	50.34	50.65	630,026
19 May 23	50.33000 -1.17	52.27	50.01	52.14	736,166
18 May 23	51.50000 -0.83	53.91	51.14	52.22	528,637
17 May 23	52.33000 -0.67	53.25	52.14	52.93	533,414
16 May 23	53.00000 -1.02	54.11	52.69	53.50	350,284
15 May 23	54.02000 -0.07	55.52	53.12	54.07	438,586
12 May 23	54.09000 -0.97	55.62	53.74	55.28	443,846
11 May 23	55.06000 -2.13	57.39	54.63	56.88	580,076
10 May 23	57.19000 +1.31	57.47	56.36	56.95	494,218
09 May 23	55.88000 +0.84	56.50	54.27	54.89	599,833
08 May 23	55.04000 +2.60	55.16	51.14	52.45	594,528
05 May 23	52.44000 +2.05	53.18	50.69	51.10	625,685
04 May 23	50.39000 -1.42	51.46	49.93	51.28	835,481
03 May 23	51.81000 -0.95	53.77	51.46	52.93	997,677
02 May 23	52.76000 -5.89	55.65	51.30	54.34	2,427,199
01 May 23	58.65000 +1.19	60.67	57.35	57.37	1,105,125
28 Apr 23	57.46000 +0.77	58.41	56.01	56.39	766,234
27 Apr 23	56.69000 -0.75	58.88	56.15	57.36	674,954
26 Apr 23	57.44000 -0.70	59.34	56.68	58.25	499,818
25 Apr 23	58.14000 -1.93	60.24	57.73	59.50	389,383
24 Apr 23	60.07000 -0.14	60.96	59.29	60.32	441,226
21 Apr 23	60.21000 +0.68	61.39	59.08	59.75	591,509
20 Apr 23	59.53000 +0.37	60.07	58.52	58.52	564,717
19 Apr 23	59.16000 +1.78	59.27	56.96	57.12	324,507
18 Apr 23	57.38000 -0.96	58.50	56.94	58.50	270,997
17 Apr 23	58.34000 +1.02	58.65	57.24	57.24	271,778
14 Apr 23	57.32000 +0.53	59.00	57.14	57.84	466,379
13 Apr 23	56.79000 +1.86	57.37	54.50	54.50	325,205
12 Apr 23	54.93000 -2.38	58.38	54.88	57.96	305,836
11 Apr 23	57.31000 +1.05	57.94	56.51	56.71	424,155
10 Apr 23	56.26000 -0.17	56.42	55.28	56.04	307,184
06 Apr 23	56.43000 -0.15	56.99	55.00	56.74	356,226
05 Apr 23	56.58000 +1.06	56.79	54.78	55.37	619,398
04 Apr 23	55.52000 +0.74	55.52	53.59	54.83	406,269
03 Apr 23	54.78000 +0.22	54.98	53.53	54.78	568,126
31 Mar 23	54.56000 +0.15	56.03	54.34	55.00	669,587
30 Mar 23	54.41000 -1.60	57.01	54.01	56.52	741,356
29 Mar 23	56.01000 +1.13	56.43	55.39	55.39	634,691
28 Mar 23	54.88000 -2.63	58.06	54.88	57.39	590,869
27 Mar 23	57.51000 +1.47	58.05	56.12	57.04	414,359
24 Mar 23	56.04000 +0.74	57.06	55.03	56.46	653,514
23 Mar 23	55.30000 -0.19	57.26	54.59	56.01	626,890
22 Mar 23	55.49000 -5.08	60.64	55.45	60.64	988,268
21 Mar 23	60.57000 +1.36	61.01	58.87	59.43	515,143
20 Mar 23	59.21000 +1.51	61.17	57.35	58.07	810,945
17 Mar 23	57.70000 +1.80	58.12	55.21	55.96	1,171,015
16 Mar 23	55.90000 +2.45	56.38	52.50	53.01	653,703
15 Mar 23	53.45000 +0.48	53.99	51.72	51.87	426,903
14 Mar 23	52.97000 +0.17	53.72	52.27	53.72	409,552
13 Mar 23	52.80000 +0.20	54.79	51.44	52.17	459,010
10 Mar 23	52.60000 -1.98	54.46	52.19	54.46	654,325
09 Mar 23	54.58000 +0.46	55.55	53.78	54.23	685,693
08 Mar 23	54.12000 -1.65	56.04	53.71	55.68	651,373
07 Mar 23	55.77000 -1.23	58.12	55.66	57.21	854,934
06 Mar 23	57.00000 -0.40	57.10	55.55	57.10	708,238
03 Mar 23	57.40000 -1.99	60.23	56.53	59.75	911,968
02 Mar 23	59.39000 -1.48	62.14	58.49	60.80	1,201,126
01 Mar 23	60.87000 +0.78	61.49	58.62	59.39	764,684
28 Feb 23	60.09000 +1.21	60.76	57.80	58.59	806,361
27 Feb 23	58.88000 +1.51	60.14	57.87	58.07	642,254
24 Feb 23	57.37000 -0.77	57.74	56.48	57.19	373,778
23 Feb 23	58.14000 +1.22	58.36	56.55	57.43	379,442
22 Feb 23	56.92000 -0.21	57.78	56.35	57.27	543,355
21 Feb 23	57.13000 -0.28	57.72	55.60	56.53	742,585
17 Feb 23	57.41000 -0.07	58.01	56.50	57.93	495,801
16 Feb 23	57.48000 -0.12	58.75	55.99	56.65	387,820
15 Feb 23	57.60000 +0.16	58.15	56.38	57.23	429,645
14 Feb 23	57.44000 -0.15	58.50	56.67	57.50	399,049
13 Feb 23	57.59000 +1.21	57.69	55.69	56.49	407,435
10 Feb 23	56.38000 -0.04	56.97	55.47	56.23	378,975
09 Feb 23	56.42000 -0.90	58.51	56.31	57.95	823,091
08 Feb 23	57.32000 -1.51	59.81	56.90	58.52	408,131
07 Feb 23	58.83000 +1.18	58.86	56.26	57.50	530,882
06 Feb 23	57.65000 -2.02	60.49	57.32	59.38	652,990
03 Feb 23	59.67000 -2.27	61.56	58.94	61.56	679,912
02 Feb 23	61.94000 +0.87	63.01	60.13	61.50	769,348
01 Feb 23	61.07000 -0.33	62.24	59.85	61.82	506,348
31 Jan 23	61.40000 +0.30	62.36	60.75	61.40	504,124
30 Jan 23	61.10000 -1.36	62.28	60.58	61.78	269,354
27 Jan 23	62.46000 -0.20	63.00	61.57	62.66	260,581
26 Jan 23	62.66000 +1.61	63.00	61.21	62.40	453,097
25 Jan 23	61.05000 +1.32	61.13	58.25	59.24	403,298
24 Jan 23	59.73000 -0.57	60.84	59.19	60.28	363,956
23 Jan 23	60.30000 -1.54	62.45	59.80	61.66	687,508
20 Jan 23	61.84000 -0.18	63.39	59.59	63.39	715,708
19 Jan 23	62.02000 -4.10	65.99	60.13	65.99	1,166,737
18 Jan 23	66.12000 -1.22	68.22	64.77	67.81	546,369
17 Jan 23	67.34000 +2.46	67.94	63.72	64.52	560,224
13 Jan 23	64.88000 +0.15	67.52	63.89	64.50	888,127
12 Jan 23	64.73000 +2.97	64.81	60.55	61.61	1,095,847
11 Jan 23	61.76000 +5.92	64.13	59.06	61.45	2,890,383
10 Jan 23	55.84000 +0.81	56.70	55.21	55.23	967,218
09 Jan 23	55.03000 -4.62	60.18	54.57	60.18	1,406,213
06 Jan 23	59.65000 -0.20	60.70	58.48	60.27	829,173
05 Jan 23	59.85000 -0.89	61.60	59.50	60.28	871,820
04 Jan 23	60.74000 +1.10	60.74	58.85	60.12	702,625
03 Jan 23	59.64000 -2.89	63.96	58.95	63.61	893,131
30 Dec 22	62.53000 -0.49	63.01	61.70	62.17	402,738
29 Dec 22	63.02000 +1.49	64.20	61.84	62.23	564,655
28 Dec 22	61.53000 +0.14	62.84	61.02	61.69	397,970
27 Dec 22	61.39000 -1.48	63.63	61.30	63.00	291,907
23 Dec 22	62.87000 -1.32	64.83	61.95	64.20	448,460
22 Dec 22	64.19000 +0.50	64.32	63.07	63.33	351,107
21 Dec 22	63.69000 +2.08	64.48	61.75	61.88	470,504
20 Dec 22	61.61000 +1.39	62.16	59.03	59.73	742,581
19 Dec 22	60.22000 +0.41	61.40	58.11	59.57	818,652
16 Dec 22	59.81000 +0.25	60.10	57.09	58.76	1,240,418
15 Dec 22	59.56000 -4.84	64.19	59.37	63.45	1,544,335
14 Dec 22	64.40000 -2.85	68.92	62.57	67.52	984,302
13 Dec 22	67.25000 +2.05	68.93	65.83	67.42	398,696
12 Dec 22	65.20000 +0.77	66.48	63.96	64.97	434,441
09 Dec 22	64.43000 -1.46	66.02	63.35	65.63	553,932
08 Dec 22	65.89000 -0.07	68.32	64.81	66.47	334,675
07 Dec 22	65.96000 +0.43	67.03	64.78	65.42	381,117
06 Dec 22	65.53000 -1.94	67.89	64.89	67.34	279,739
05 Dec 22	67.47000 -2.87	70.09	66.90	69.74	388,547
02 Dec 22	70.34000 -0.53	71.68	66.50	69.94	440,553
01 Dec 22	70.87000 +2.39	71.99	68.15	69.02	1,048,044
30 Nov 22	68.48000 +3.83	68.85	64.40	64.65	568,576
29 Nov 22	64.65000 +0.55	65.45	63.80	63.93	373,186
28 Nov 22	64.10000 -1.60	66.21	63.40	65.65	389,791
25 Nov 22	65.70000 +0.74	66.00	64.58	64.95	116,357
23 Nov 22	64.96000 +1.54	65.98	62.70	63.64	495,990
22 Nov 22	63.42000 +0.43	64.42	61.46	63.16	558,702
21 Nov 22	62.99000 -0.92	64.49	62.76	63.87	211,136
18 Nov 22	63.91000 +0.86	65.24	63.77	64.62	390,626
17 Nov 22	63.05000 +0.15	63.58	61.50	61.94	306,406
16 Nov 22	62.90000 -1.48	64.40	62.44	63.98	490,879
15 Nov 22	64.38000 +2.40	64.98	62.49	63.50	375,596
14 Nov 22	61.98000 +0.17	63.24	60.80	61.83	477,851
11 Nov 22	61.81000 -2.24	65.82	61.11	64.30	663,123
10 Nov 22	64.05000 +2.80	65.47	62.43	64.63	739,296
09 Nov 22	61.25000 -0.33	62.98	60.67	61.38	567,052
08 Nov 22	61.58000 +0.11	62.14	59.20	61.64	660,121
07 Nov 22	61.47000 -0.76	62.96	60.70	62.74	652,871
04 Nov 22	62.23000 -2.71	65.68	61.56	65.68	704,478
03 Nov 22	64.94000 -1.26	66.77	64.61	65.50	590,424
02 Nov 22	66.20000 -1.96	70.61	66.06	68.39	671,623
01 Nov 22	68.16000 -4.98	71.00	67.11	68.77	1,308,778
31 Oct 22	73.14000 +1.24	75.14	71.15	71.15	793,057
28 Oct 22	71.90000 +2.93	72.07	67.29	68.92	1,074,110
27 Oct 22	68.97000 -2.63	72.06	68.88	71.81	803,142
26 Oct 22	71.60000 +0.45	73.15	70.55	71.50	906,717
25 Oct 22	71.15000 +1.15	72.62	70.12	70.65	455,077
24 Oct 22	70.00000 +0.05	70.95	67.44	70.95	813,656
21 Oct 22	69.95000 +1.46	70.46	66.47	69.66	334,091
20 Oct 22	68.49000 +0.29	70.24	66.74	68.37	455,040
19 Oct 22	68.20000 -2.13	70.66	67.28	69.77	389,958
18 Oct 22	70.33000 -0.08	74.05	69.72	72.72	496,415
17 Oct 22	70.41000 +3.88	70.61	67.39	67.90	578,995
14 Oct 22	66.53000 -2.42	70.34	66.31	69.75	546,538
13 Oct 22	68.95000 -0.58	70.03	65.88	67.44	595,385
12 Oct 22	69.53000 -0.13	70.40	67.29	69.77	533,885
11 Oct 22	69.66000 +1.39	70.72	65.30	68.53	792,145
10 Oct 22	68.27000 -4.24	72.11	67.41	67.98	876,821
07 Oct 22	72.51000 -2.14	74.97	71.92	73.48	368,921
06 Oct 22	74.65000 -1.95	77.20	74.17	76.61	521,713
05 Oct 22	76.60000 +0.40	76.79	73.29	75.90	352,285
04 Oct 22	76.20000 +2.57	76.31	74.75	75.51	402,345
03 Oct 22	73.63000 +3.19	74.16	69.75	70.79	773,707
30 Sep 22	70.44000 -0.33	74.44	70.41	70.74	541,527
29 Sep 22	70.77000 -0.20	71.50	69.91	70.29	397,064
28 Sep 22	70.97000 +2.46	71.79	68.93	69.27	477,948
27 Sep 22	68.51000 +1.17	69.25	66.89	68.16	349,723
26 Sep 22	67.34000 +2.10	68.46	64.91	64.91	523,135
23 Sep 22	65.24000 -2.12	67.08	63.94	66.68	530,568
22 Sep 22	67.36000 -4.46	71.51	66.36	71.51	672,551
21 Sep 22	71.82000 -2.27	74.87	71.80	74.50	332,093
20 Sep 22	74.09000 -0.96	75.56	73.14	74.82	528,524
19 Sep 22	75.05000 +0.34	75.44	71.38	73.73	795,652
16 Sep 22	74.71000 -3.27	77.60	73.36	76.95	1,405,223
15 Sep 22	77.98000 +0.83	79.92	76.74	77.17	937,620
14 Sep 22	77.15000 -0.13	78.31	76.39	77.54	872,998
13 Sep 22	77.28000 -0.84	78.15	74.40	75.60	691,235
12 Sep 22	78.12000 +1.32	78.48	76.18	76.51	666,026
09 Sep 22	76.80000 +1.32	77.19	75.05	75.84	1,059,180
08 Sep 22	75.48000 +3.61	76.33	70.79	72.37	1,189,416
07 Sep 22	71.87000 +3.41	72.50	68.80	68.80	568,641
06 Sep 22	68.46000 -2.19	71.17	67.94	70.53	636,581
02 Sep 22	70.65000 -0.16	72.25	70.13	71.97	395,850
01 Sep 22	70.81000 -1.44	72.22	68.97	72.02	772,948
31 Aug 22	72.25000 +1.32	73.19	71.16	71.76	446,404
30 Aug 22	70.93000 -1.06	73.32	70.50	72.02	487,712
29 Aug 22	71.99000 +0.28	72.35	69.38	70.66	383,207
26 Aug 22	71.71000 -2.28	74.00	71.23	74.00	365,247
25 Aug 22	73.99000 +1.84	74.17	72.27	73.16	554,769
24 Aug 22	72.15000 +2.63	72.28	69.90	70.07	481,730
23 Aug 22	69.52000 -2.38	71.88	67.90	71.77	831,436
22 Aug 22	71.90000 -0.84	73.51	71.62	72.21	431,814
19 Aug 22	72.74000 -0.22	72.98	70.69	72.88	584,474
18 Aug 22	72.96000 +0.77	73.17	71.66	72.31	531,991
17 Aug 22	72.19000 -0.16	72.84	71.02	71.96	848,585
16 Aug 22	72.35000 -1.39	73.40	70.24	73.40	488,395
15 Aug 22	73.74000 +1.36	73.97	71.68	72.00	575,559
12 Aug 22	72.38000 +2.30	72.48	69.29	70.30	446,472
11 Aug 22	70.08000 -0.92	72.63	69.93	71.71	760,106
10 Aug 22	71.00000 +1.84	71.28	68.98	71.15	615,336
09 Aug 22	69.16000 -1.91	71.78	68.86	71.06	443,513
08 Aug 22	71.07000 +0.07	72.65	68.94	71.37	618,567
05 Aug 22	71.00000 -1.27	72.45	69.96	71.65	626,690
04 Aug 22	72.27000 +2.87	72.38	67.88	69.99	1,433,390
03 Aug 22	69.40000 -1.78	69.45	66.00	66.05	2,597,698
02 Aug 22	71.18000 +4.52	72.00	66.74	66.75	1,860,681
01 Aug 22	66.66000 +1.79	67.25	63.99	64.44	1,178,611
29 Jul 22	64.87000 -0.37	65.34	63.22	65.25	391,945
28 Jul 22	65.24000 +0.71	65.72	63.26	64.99	704,020
27 Jul 22	64.53000 +1.53	64.89	62.65	63.77	401,641
26 Jul 22	63.00000 +1.75	63.51	60.35	61.24	498,815
25 Jul 22	61.25000 -1.21	63.14	60.80	62.27	473,980
22 Jul 22	62.46000 -2.54	65.10	61.97	65.10	466,784
21 Jul 22	65.00000 +2.67	65.00	62.31	62.54	591,689
20 Jul 22	62.33000 -1.19	64.41	62.11	63.77	866,648
19 Jul 22	63.52000 +1.62	63.94	62.30	62.92	281,543
18 Jul 22	61.90000 -1.56	64.77	61.61	64.28	393,648
15 Jul 22	63.46000 +0.93	64.14	61.61	63.84	427,799
14 Jul 22	62.53000 +1.06	62.92	60.72	61.00	389,340
13 Jul 22	61.47000 +0.22	62.19	59.89	60.09	358,786
12 Jul 22	61.25000 +0.00	62.54	60.71	61.58	298,535
11 Jul 22	61.25000 -1.85	63.04	61.10	62.46	342,887
08 Jul 22	63.10000 +0.44	63.67	60.96	62.25	447,546
07 Jul 22	62.66000 -0.28	65.02	61.09	63.00	704,614
06 Jul 22	62.94000 +2.70	63.32	59.78	60.26	1,016,518
05 Jul 22	60.24000 +2.28	60.66	56.38	57.12	778,303
01 Jul 22	57.96000 +1.29	58.49	56.28	56.48	231,718
30 Jun 22	56.67000 -1.01	58.00	55.34	56.62	363,707
29 Jun 22	57.68000 +1.04	57.69	55.04	56.24	269,615
28 Jun 22	56.64000 -0.87	58.97	55.53	57.66	596,152
27 Jun 22	57.51000 -1.06	59.42	56.67	58.34	770,451
24 Jun 22	58.57000 +1.94	58.76	54.00	57.65	1,035,973
23 Jun 22	56.63000 +4.60	56.67	52.46	52.92	397,675
22 Jun 22	52.03000 +2.31	52.34	48.79	48.79	380,607
21 Jun 22	49.72000 +1.46	51.30	49.30	49.79	644,500
17 Jun 22	48.26000 -0.64	51.77	48.11	49.44	1,175,068
16 Jun 22	48.90000 -1.81	49.52	47.30	48.94	379,810
15 Jun 22	50.71000 +1.06	52.18	47.53	50.11	445,542
14 Jun 22	49.65000 -0.15	50.42	46.57	46.57	408,701
13 Jun 22	49.80000 -3.94	52.87	49.00	51.28	428,314
10 Jun 22	53.74000 -1.65	55.50	51.27	53.78	515,852
09 Jun 22	55.39000 -2.57	57.46	54.93	57.46	406,976
08 Jun 22	57.96000 -0.72	59.21	57.08	58.34	363,636
07 Jun 22	58.68000 +1.92	58.98	55.32	55.79	294,460
06 Jun 22	56.76000 +0.47	57.72	56.00	57.17	316,988
03 Jun 22	56.29000 +1.88	58.77	52.69	53.92	855,370
02 Jun 22	54.41000 +4.41	54.43	49.35	50.16	455,916
01 Jun 22	50.00000 +0.00	50.66	48.38	50.31	311,953
31 May 22	50.00000 -2.33	52.24	48.91	51.83	723,321
27 May 22	52.33000 +2.27	53.02	50.57	50.88	464,162
26 May 22	50.06000 +0.49	50.68	48.77	50.13	395,056
25 May 22	49.57000 -0.07	50.03	48.08	49.42	383,801
24 May 22	49.64000 -1.70	50.94	48.81	50.30	360,260
23 May 22	51.34000 +1.40	51.99	49.26	49.95	332,386
20 May 22	49.94000 +0.63	50.56	47.72	50.56	424,176
19 May 22	49.31000 +0.69	50.03	47.71	47.90	532,178
18 May 22	48.62000 -1.12	50.24	47.93	48.60	512,971
17 May 22	49.74000 +2.41	49.78	47.73	48.76	295,581
16 May 22	47.33000 +0.04	48.97	46.21	47.17	425,764
13 May 22	47.29000 +3.02	48.22	44.98	45.40	575,836
12 May 22	44.27000 +2.70	44.57	40.98	41.50	1,039,977
11 May 22	41.57000 -1.05	45.36	41.37	42.71	1,157,965
10 May 22	42.62000 +3.12	43.15	38.74	40.87	1,208,517
09 May 22	39.50000 -8.52	47.06	38.41	47.06	1,634,888
06 May 22	48.02000 -4.24	57.49	47.35	56.75	1,233,272
05 May 22	52.26000 -5.19	56.47	50.40	56.47	930,281
04 May 22	57.45000 -0.29	58.36	54.58	58.36	477,965
03 May 22	57.74000 +0.06	58.57	56.66	57.29	406,165
02 May 22	57.68000 +5.86	57.69	52.00	52.18	870,265
29 Apr 22	51.82000 -1.09	53.87	51.55	52.86	492,682
28 Apr 22	52.91000 -2.81	56.56	51.57	56.56	770,606
27 Apr 22	55.72000 -2.36	59.01	55.33	57.81	415,543
26 Apr 22	58.08000 -2.12	60.27	57.76	59.24	511,867
25 Apr 22	60.20000 +1.16	60.54	58.28	58.52	274,173
22 Apr 22	59.04000 -3.73	62.38	58.09	62.05	303,855
21 Apr 22	62.77000 -1.34	65.95	62.44	64.55	589,666
20 Apr 22	64.11000 +0.19	65.02	62.76	64.56	364,159
19 Apr 22	63.92000 +2.96	64.14	60.65	60.95	637,609
18 Apr 22	60.96000 -2.85	63.96	60.37	63.82	392,223
14 Apr 22	63.81000 -0.40	65.03	63.02	64.21	429,452
13 Apr 22	64.21000 +0.88	64.99	62.99	63.77	262,578
12 Apr 22	63.33000 +0.42	65.30	62.45	64.36	254,336
11 Apr 22	62.91000 -1.44	64.99	61.59	63.38	695,059
08 Apr 22	64.35000 +0.31	65.90	62.35	63.59	664,436
07 Apr 22	64.04000 +0.98	65.09	62.54	62.89	523,608
06 Apr 22	63.06000 -0.50	63.44	60.82	63.01	441,154
05 Apr 22	63.56000 +0.01	63.94	62.48	63.60	240,449
04 Apr 22	63.55000 -0.87	65.14	63.35	64.31	297,407
01 Apr 22	64.42000 +1.82	64.85	61.91	62.71	432,605
31 Mar 22	62.60000 +0.15	63.91	61.10	62.47	433,302
30 Mar 22	62.45000 -0.31	62.65	61.57	62.11	328,632
29 Mar 22	62.76000 +3.20	63.33	59.77	60.00	611,784
28 Mar 22	59.56000 +0.72	59.57	57.12	58.98	351,859
25 Mar 22	58.84000 +0.72	59.05	56.85	57.93	374,718
24 Mar 22	58.12000 +1.81	58.20	55.85	56.55	278,834
23 Mar 22	56.31000 -2.03	58.28	55.68	58.28	303,799
22 Mar 22	58.34000 +2.62	59.02	56.08	56.18	573,593
21 Mar 22	55.72000 -1.34	57.69	55.13	56.47	377,260
18 Mar 22	57.06000 -0.24	58.70	56.65	56.65	518,679
17 Mar 22	57.30000 +3.24	57.62	53.00	53.51	383,356
16 Mar 22	54.06000 +2.98	54.07	50.91	52.36	376,229
15 Mar 22	51.08000 +2.01	51.18	48.11	49.89	333,967
14 Mar 22	49.07000 -5.45	55.29	48.71	54.67	609,322
11 Mar 22	54.52000 -2.92	58.13	54.39	58.13	361,024
10 Mar 22	57.44000 -0.75	58.48	56.09	56.95	364,043
09 Mar 22	58.19000 +2.64	59.49	56.79	57.33	428,567
08 Mar 22	55.55000 +1.40	57.92	52.45	54.20	671,556
07 Mar 22	54.15000 -2.16	57.07	53.92	57.07	492,870
04 Mar 22	56.31000 -1.20	57.93	55.56	56.99	421,473
03 Mar 22	57.51000 -1.66	59.99	56.63	59.90	355,944
02 Mar 22	59.17000 +1.79	59.53	57.13	58.30	445,927
01 Mar 22	57.38000 +0.62	58.81	55.82	56.58	553,007
28 Feb 22	56.76000 -0.32	56.99	54.99	56.26	499,086
25 Feb 22	57.08000 +4.19	57.33	51.67	53.07	936,635
24 Feb 22	52.89000 +4.87	53.33	45.75	46.46	863,072
23 Feb 22	48.02000 -0.04	49.10	46.97	48.41	703,030
22 Feb 22	48.06000 -0.79	49.83	47.74	48.02	536,380
18 Feb 22	48.85000 -1.58	50.80	48.57	50.03	419,889
17 Feb 22	50.43000 -4.08	54.38	49.88	53.83	320,928
16 Feb 22	54.51000 +0.14	55.19	51.63	53.44	316,321
15 Feb 22	54.37000 +2.49	55.41	52.66	52.66	317,402
14 Feb 22	51.88000 -1.24	54.47	51.71	53.37	253,088
11 Feb 22	53.12000 -1.17	54.86	51.97	54.55	325,964
10 Feb 22	54.29000 -1.35	55.68	53.14	53.68	461,622
09 Feb 22	55.64000 +3.20	55.81	53.03	53.30	405,451
08 Feb 22	52.44000 +1.35	52.58	50.01	50.87	258,886
07 Feb 22	51.09000 +0.87	52.03	49.52	50.09	262,300
04 Feb 22	50.22000 +2.17	50.60	47.29	47.82	315,123
03 Feb 22	48.05000 -1.38	49.58	47.69	48.15	532,199
02 Feb 22	49.43000 -0.34	50.73	47.89	50.01	443,206
01 Feb 22	49.77000 +2.34	49.86	46.44	47.87	449,552
31 Jan 22	47.43000 +2.57	47.53	42.79	44.40	468,858
28 Jan 22	44.86000 +1.12	44.96	42.37	43.27	332,029
27 Jan 22	43.74000 -2.51	49.97	43.38	46.92	465,088
26 Jan 22	46.25000 -1.39	49.35	45.79	48.81	403,135
25 Jan 22	47.64000 -3.03	50.25	47.04	49.01	437,275
24 Jan 22	50.67000 +1.34	51.06	47.02	48.04	519,131
21 Jan 22	49.33000 -0.48	50.91	48.66	48.90	750,160
20 Jan 22	49.81000 +0.42	52.42	49.56	50.50	383,356
19 Jan 22	49.39000 -0.77	51.35	49.05	50.33	349,695
18 Jan 22	50.16000 -3.70	53.36	49.25	53.36	642,207
14 Jan 22	53.86000 -1.22	55.23	51.98	54.23	932,033
13 Jan 22	55.08000 -0.53	56.43	54.75	55.76	293,942
12 Jan 22	55.61000 -1.58	58.85	55.54	57.74	405,314
11 Jan 22	57.19000 +2.44	57.39	54.11	55.08	400,185
10 Jan 22	54.75000 +0.06	54.83	52.20	53.62	490,454
07 Jan 22	54.69000 -4.18	58.73	54.56	57.48	573,192
06 Jan 22	58.87000 +4.07	59.80	55.59	55.68	1,104,938
05 Jan 22	54.80000 -3.81	58.85	54.76	58.18	383,714
04 Jan 22	58.61000 -0.10	59.82	57.83	58.71	531,120
03 Jan 22	58.71000 +2.71	58.95	55.32	56.50	395,873
31 Dec 21	56.00000 -0.22	56.96	55.63	56.73	314,495
30 Dec 21	56.22000 +0.68	57.07	55.36	55.54	308,947
29 Dec 21	55.54000 -1.39	57.03	55.06	56.79	260,763
28 Dec 21	56.93000 -0.19	57.70	55.92	56.94	433,487
27 Dec 21	57.12000 +0.31	57.40	55.40	56.81	223,109
23 Dec 21	56.81000 +0.63	57.17	55.17	56.18	452,305
22 Dec 21	56.18000 +1.75	56.42	54.23	54.70	372,141
21 Dec 21	54.43000 +4.42	54.83	50.73	50.73	976,562
20 Dec 21	50.01000 -2.36	51.99	49.39	51.32	929,398
17 Dec 21	52.37000 +1.80	53.10	49.70	50.98	820,436
16 Dec 21	50.57000 -1.14	53.38	49.86	51.97	949,399
15 Dec 21	51.71000 +1.57	51.72	49.66	50.14	620,836
14 Dec 21	50.14000 -0.39	50.41	46.96	48.90	1,465,729
13 Dec 21	50.53000 -2.70	53.31	50.38	52.98	670,627
10 Dec 21	53.23000 -2.11	56.73	52.89	55.97	546,695
09 Dec 21	55.34000 -3.43	59.61	54.98	58.29	234,537
08 Dec 21	58.77000 +1.39	59.35	56.67	57.38	344,970
07 Dec 21	57.38000 +2.53	59.04	55.46	56.06	630,642
06 Dec 21	54.85000 +2.85	55.32	51.00	52.28	603,300
03 Dec 21	52.00000 -3.50	56.19	51.75	55.72	584,835
02 Dec 21	55.50000 +1.26	56.33	54.14	54.14	743,471
01 Dec 21	54.24000 -0.17	56.00	53.54	55.37	748,546
30 Nov 21	54.41000 -0.19	55.69	53.69	54.51	549,180
29 Nov 21	54.60000 -3.91	59.22	54.38	59.03	1,100,594
26 Nov 21	58.51000 -3.07	61.29	58.25	60.80	329,999
24 Nov 21	61.58000 +2.03	61.90	58.35	58.99	334,247
23 Nov 21	59.55000 -1.63	61.65	57.37	61.28	682,393
22 Nov 21	61.18000 +1.07	61.48	58.59	60.11	545,654
19 Nov 21	60.11000 +0.02	61.35	59.17	59.98	411,055
18 Nov 21	60.09000 -2.21	62.75	59.60	62.75	366,307
17 Nov 21	62.30000 +0.35	63.18	61.70	62.42	463,041
16 Nov 21	61.95000 +2.87	62.93	58.45	59.09	521,398
15 Nov 21	59.08000 -1.73	61.90	58.94	61.81	870,541
12 Nov 21	60.81000 -1.22	64.10	60.57	62.04	659,556
11 Nov 21	62.03000 -1.06	64.94	61.88	63.70	526,472
10 Nov 21	63.09000 -2.91	65.76	61.95	64.86	676,842
09 Nov 21	66.00000 -0.47	67.75	65.00	66.14	631,433
08 Nov 21	66.47000 -1.58	68.49	65.00	67.89	744,892
05 Nov 21	68.05000 -0.91	71.26	64.19	68.45	1,491,483
04 Nov 21	68.96000 -1.75	71.80	68.64	70.71	396,460
03 Nov 21	70.71000 +1.82	71.13	68.39	68.76	352,686
02 Nov 21	68.89000 -0.87	70.27	67.87	69.95	315,227
01 Nov 21	69.76000 -3.59	74.00	69.75	73.13	332,661
29 Oct 21	73.35000 +0.18	73.82	72.70	73.33	323,344
28 Oct 21	73.17000 +2.07	73.26	69.33	71.24	243,595
27 Oct 21	71.10000 +0.16	71.65	69.97	71.21	458,122
26 Oct 21	70.94000 +3.21	71.15	68.23	68.37	257,507
25 Oct 21	67.73000 +0.31	69.53	67.31	67.42	313,527
22 Oct 21	67.42000 +0.26	68.00	66.53	67.04	376,719
21 Oct 21	67.16000 +0.56	67.49	66.25	66.77	189,807
20 Oct 21	66.60000 +0.29	67.08	65.42	66.48	217,302
19 Oct 21	66.31000 +0.62	67.67	64.84	66.00	317,024
18 Oct 21	65.69000 +2.53	65.94	62.08	62.81	469,832
15 Oct 21	63.16000 -1.38	65.45	63.10	65.45	449,957
14 Oct 21	64.54000 +1.50	64.98	63.79	64.03	504,547
13 Oct 21	63.04000 -0.52	64.36	62.67	63.85	258,094
12 Oct 21	63.56000 +0.40	64.08	62.56	63.08	350,343
11 Oct 21	63.16000 -0.46	64.48	63.02	63.18	407,349
08 Oct 21	63.62000 -2.71	66.54	63.25	66.39	363,418
07 Oct 21	66.33000 +2.82	66.77	63.42	64.06	378,717
06 Oct 21	63.51000 -0.69	65.54	62.68	63.45	351,575
05 Oct 21	64.20000 -1.34	67.34	64.18	65.85	472,061
04 Oct 21	65.54000 -1.29	66.41	64.60	66.41	408,657
01 Oct 21	66.83000 +1.74	67.00	62.92	65.09	460,188
30 Sep 21	65.09000 -0.81	66.69	64.97	65.89	246,769
29 Sep 21	65.90000 +1.03	67.02	64.99	64.99	407,952
28 Sep 21	64.87000 -2.46	67.00	63.42	66.88	469,788
27 Sep 21	67.33000 -2.21	69.48	67.13	69.07	273,805
24 Sep 21	69.54000 -0.16	70.72	67.51	69.45	259,110
23 Sep 21	69.70000 -0.08	70.07	67.69	69.76	508,692
22 Sep 21	69.78000 +0.53	70.60	68.20	69.45	444,504
21 Sep 21	69.25000 +0.38	70.77	69.05	69.05	869,698
20 Sep 21	68.87000 -3.57	71.80	68.68	70.75	896,479
17 Sep 21	72.44000 +1.12	74.00	70.93	71.91	1,866,258
16 Sep 21	71.32000 +0.80	71.72	69.71	70.96	647,565
15 Sep 21	70.52000 +0.08	71.11	68.33	69.42	887,081
14 Sep 21	70.44000 -2.06	74.07	69.97	72.83	703,325
13 Sep 21	72.50000 -2.48	75.60	72.32	75.27	606,064
10 Sep 21	74.98000 -0.03	76.65	74.41	75.00	478,667
09 Sep 21	75.01000 -2.84	79.81	75.00	77.59	613,221
08 Sep 21	77.85000 -0.81	79.24	77.60	78.18	350,383
07 Sep 21	78.66000 +1.45	79.38	76.99	77.35	496,444
03 Sep 21	77.21000 +0.21	78.44	76.43	76.58	338,576
02 Sep 21	77.00000 +2.46	77.65	74.73	75.12	418,051
01 Sep 21	74.54000 -0.44	75.34	73.82	74.74	273,519
31 Aug 21	74.98000 +1.73	75.08	72.30	72.30	611,837
30 Aug 21	73.25000 -0.32	74.61	72.63	73.48	365,157
27 Aug 21	73.57000 +1.21	74.00	72.06	72.69	457,132
26 Aug 21	72.36000 +0.39	73.14	71.14	72.06	279,513
25 Aug 21	71.97000 -0.71	73.05	71.18	72.42	309,970
24 Aug 21	72.68000 +1.04	74.00	70.48	71.51	399,178
23 Aug 21	71.64000 -0.36	74.00	70.90	73.76	433,010
20 Aug 21	72.00000 +0.21	72.06	70.67	71.54	836,692
19 Aug 21	71.79000 +2.30	72.24	69.08	69.40	1,132,595
18 Aug 21	69.49000 +0.35	70.97	67.67	69.68	474,920
17 Aug 21	69.14000 +2.07	72.48	65.46	68.84	408,491
16 Aug 21	67.07000 +0.73	67.77	65.38	66.33	284,729
13 Aug 21	66.34000 +1.00	67.25	64.72	65.27	221,996
12 Aug 21	65.34000 +2.56	67.09	62.91	62.91	437,665
11 Aug 21	62.78000 -3.09	65.61	61.90	65.61	638,029
10 Aug 21	65.87000 -3.36	69.76	65.57	69.69	671,570
09 Aug 21	69.23000 -0.35	70.46	68.66	69.70	670,768
06 Aug 21	69.58000 +6.58	69.93	63.06	64.71	959,735
05 Aug 21	63.00000 -3.30	66.54	62.67	66.09	1,129,682
04 Aug 21	66.30000 -0.35	68.17	66.12	66.16	324,881
03 Aug 21	66.65000 -2.23	69.60	66.31	68.69	545,943
02 Aug 21	68.88000 +0.93	70.38	66.84	67.57	375,679
30 Jul 21	67.95000 -0.43	69.66	67.61	68.49	335,930
29 Jul 21	68.38000 +1.54	68.66	66.55	66.55	311,240
28 Jul 21	66.84000 +2.81	67.50	63.35	64.53	445,646
27 Jul 21	64.03000 -0.91	65.40	63.42	64.73	247,441
26 Jul 21	64.94000 -1.31	66.72	64.33	66.38	391,795
23 Jul 21	66.25000 +0.89	66.51	64.61	65.61	286,541
22 Jul 21	65.36000 +0.65	66.76	62.36	64.93	632,501
21 Jul 21	64.71000 +3.53	65.00	61.08	61.66	389,940
20 Jul 21	61.18000 +1.97	61.53	58.27	59.51	376,665
19 Jul 21	59.21000 -0.56	61.19	58.59	58.93	590,007
16 Jul 21	59.77000 +0.07	62.32	58.70	60.23	494,106
15 Jul 21	59.70000 -1.12	61.44	58.78	60.91	440,767
14 Jul 21	60.82000 -3.17	64.17	60.24	63.95	304,663
13 Jul 21	63.99000 -0.65	65.25	63.50	64.39	191,466
12 Jul 21	64.64000 +1.72	65.41	62.52	63.76	371,148
09 Jul 21	62.92000 -0.50	64.39	62.49	63.55	217,660
08 Jul 21	63.42000 +0.70	63.63	60.60	61.85	318,551
07 Jul 21	62.72000 -0.95	65.22	62.42	64.03	363,092
06 Jul 21	63.67000 -1.79	65.17	63.43	65.11	435,606
02 Jul 21	65.46000 +0.19	66.09	64.38	65.27	264,415
01 Jul 21	65.27000 +1.86	66.21	63.06	63.77	441,370
30 Jun 21	63.41000 +0.20	64.61	62.38	62.86	473,009
29 Jun 21	63.21000 -1.50	65.20	63.05	64.89	472,101
28 Jun 21	64.71000 -2.19	68.19	64.57	67.70	537,231
25 Jun 21	66.90000 +1.26	67.73	65.53	66.13	1,806,718
24 Jun 21	65.64000 +0.76	66.41	65.04	65.11	485,881
23 Jun 21	64.88000 +0.09	65.26	63.36	64.98	507,794
22 Jun 21	64.79000 +1.45	65.08	63.06	63.24	428,295
21 Jun 21	63.34000 +0.40	64.36	61.86	63.26	711,915
18 Jun 21	62.94000 +2.07	63.41	58.19	60.77	1,656,308
17 Jun 21	60.87000 +1.13	61.72	59.06	59.80	638,220
16 Jun 21	59.74000 +1.46	59.75	58.34	58.51	413,429
15 Jun 21	58.28000 -0.92	60.00	58.10	59.22	327,801
14 Jun 21	59.20000 -1.19	60.83	58.05	60.75	370,984
11 Jun 21	60.39000 +0.49	60.73	59.45	59.78	524,969
10 Jun 21	59.90000 +0.30	60.13	58.53	59.85	295,343
09 Jun 21	59.60000 +0.85	59.77	58.85	59.16	306,843
08 Jun 21	58.75000 -0.83	60.37	57.90	59.41	567,160
07 Jun 21	59.58000 +1.17	59.90	57.74	58.59	405,886
04 Jun 21	58.41000 +2.25	58.89	54.21	56.60	424,250
03 Jun 21	56.16000 +1.39	56.32	53.48	54.75	547,757
02 Jun 21	54.77000 -0.48	56.14	54.47	55.37	324,997
01 Jun 21	55.25000 -2.44	59.12	54.77	57.99	516,610
28 May 21	57.69000 -0.15	59.41	57.59	57.93	476,682
27 May 21	57.84000 +1.12	58.34	56.85	56.85	591,027
26 May 21	56.72000 +0.74	57.17	55.07	55.85	518,774
25 May 21	55.98000 +1.10	56.32	53.97	54.83	457,891
24 May 21	54.88000 -0.37	57.17	54.67	55.90	552,240
21 May 21	55.25000 +0.80	57.00	54.72	55.12	491,919
20 May 21	54.45000 +0.25	55.28	53.83	54.36	466,480
19 May 21	54.20000 +1.06	54.88	51.10	52.19	472,779
18 May 21	53.14000 -1.27	56.11	52.98	54.72	701,221
17 May 21	54.41000 +0.38	55.00	53.22	53.87	586,824
14 May 21	54.03000 +2.64	54.26	49.95	50.11	769,323
13 May 21	51.39000 -0.67	52.75	50.69	52.08	1,115,680
12 May 21	52.06000 -0.68	52.71	50.10	50.50	2,511,090
11 May 21	52.74000 -0.34	54.99	52.05	52.65	353,088
10 May 21	53.08000 -3.84	56.66	52.57	56.63	440,245
07 May 21	56.92000 +0.92	60.12	56.70	58.23	755,840
06 May 21	56.00000 -0.31	56.17	53.49	55.45	479,466
05 May 21	56.31000 -1.56	58.09	55.56	57.69	385,406
04 May 21	57.87000 -4.70	62.67	57.34	61.95	495,820
03 May 21	62.57000 -0.36	63.92	61.89	63.50	513,836
30 Apr 21	62.93000 +0.57	63.62	61.63	62.13	567,337
29 Apr 21	62.36000 -0.90	64.36	61.84	63.97	382,292
28 Apr 21	63.26000 +1.60	63.59	61.08	61.42	380,014
27 Apr 21	61.66000 -0.97	62.98	61.50	62.89	251,124
26 Apr 21	62.63000 +0.70	63.25	61.32	61.94	317,767
23 Apr 21	61.93000 +0.41	63.15	61.45	61.45	457,417
22 Apr 21	61.52000 -0.43	63.49	60.98	61.38	548,052
21 Apr 21	61.95000 +3.33	62.49	57.42	58.82	779,025
20 Apr 21	58.62000 -0.05	59.17	57.50	58.18	357,658
19 Apr 21	58.67000 -1.16	59.81	57.87	59.68	363,146
16 Apr 21	59.83000 -0.03	60.41	58.25	60.41	326,540
15 Apr 21	59.86000 -0.08	60.50	57.89	60.30	481,625
14 Apr 21	59.94000 +1.44	60.24	58.38	58.71	316,841
13 Apr 21	58.50000 -0.75	59.81	57.27	59.32	385,398
12 Apr 21	59.25000 -0.88	59.98	58.00	59.98	163,816
09 Apr 21	60.13000 +0.13	60.40	58.08	59.79	368,964
08 Apr 21	60.00000 +0.10	60.31	59.55	60.11	401,281
07 Apr 21	59.90000 +0.07	60.38	58.93	59.73	321,439
06 Apr 21	59.83000 +0.53	60.39	58.83	58.87	415,810
05 Apr 21	59.30000 +0.69	60.41	58.88	59.46	410,339
01 Apr 21	58.61000 -1.28	59.62	57.29	59.45	460,961
31 Mar 21	59.89000 +2.24	61.16	57.60	57.60	1,148,372
30 Mar 21	57.65000 +0.58	58.50	54.44	56.74	568,357
29 Mar 21	57.07000 +0.52	58.88	56.15	56.15	398,941
26 Mar 21	56.55000 +0.65	56.83	54.21	56.47	429,991
25 Mar 21	55.90000 +1.28	56.32	53.00	53.88	509,686
24 Mar 21	54.62000 -3.54	58.92	54.54	58.91	539,071
23 Mar 21	58.16000 -0.72	59.62	57.63	58.56	563,384
22 Mar 21	58.88000 +1.74	59.87	57.65	57.73	362,159
19 Mar 21	57.14000 +1.70	58.05	54.01	54.77	576,779
18 Mar 21	55.44000 -2.56	58.00	54.93	57.89	501,693
17 Mar 21	58.00000 +2.02	58.67	54.89	56.00	544,218
16 Mar 21	55.98000 -1.53	57.85	54.89	57.31	574,072
15 Mar 21	57.51000 -0.61	58.42	56.82	58.04	543,053
12 Mar 21	58.12000 -0.44	58.84	57.10	58.50	477,323
11 Mar 21	58.56000 +0.00	60.00	58.00	59.03	647,340
10 Mar 21	58.56000 +2.01	59.26	56.51	57.00	677,974
09 Mar 21	56.55000 +0.67	59.64	56.26	56.64	667,619
08 Mar 21	55.88000 -0.68	59.18	55.70	56.56	746,221
05 Mar 21	56.56000 +0.88	56.94	53.34	55.77	935,693
04 Mar 21	55.68000 -0.77	56.75	52.86	55.72	807,608
03 Mar 21	56.45000 +1.99	58.31	54.53	54.61	1,133,865
02 Mar 21	54.46000 +0.99	54.80	52.61	54.04	478,041
01 Mar 21	53.47000 +3.16	54.07	51.41	51.75	1,070,870
26 Feb 21	50.31000 -0.51	52.45	48.10	51.00	1,164,649
25 Feb 21	50.82000 -2.05	52.83	49.76	52.83	910,249
24 Feb 21	52.87000 +0.50	53.46	51.21	52.13	588,673
23 Feb 21	52.37000 -1.68	53.27	50.26	53.08	621,413
22 Feb 21	54.05000 -0.23	55.30	53.25	53.97	255,421
19 Feb 21	54.28000 +0.64	55.33	53.04	54.19	297,569
18 Feb 21	53.64000 -0.78	54.91	53.56	54.31	204,771
17 Feb 21	54.42000 -0.75	55.00	53.42	55.00	345,455
16 Feb 21	55.17000 +0.63	56.55	54.22	56.25	493,561
12 Feb 21	54.54000 -0.23	55.57	53.95	54.88	279,008
11 Feb 21	54.77000 -0.29	55.60	54.29	55.01	475,606
10 Feb 21	55.06000 +0.30	55.38	53.58	54.85	337,415
09 Feb 21	54.76000 +0.46	54.79	53.03	54.33	390,880
08 Feb 21	54.30000 +0.52	55.02	53.13	53.91	378,800
05 Feb 21	53.78000 +0.65	53.89	52.15	53.75	344,320
04 Feb 21	53.13000 +0.97	53.67	52.30	52.50	348,297
03 Feb 21	52.16000 +0.62	52.24	50.84	51.80	295,902
02 Feb 21	51.54000 +0.31	53.36	51.24	52.08	368,852
01 Feb 21	51.23000 -0.47	53.43	51.04	52.49	599,882
29 Jan 21	51.70000 -1.73	53.02	48.44	52.26	910,481
28 Jan 21	53.43000 -0.60	54.79	49.85	54.03	979,878
27 Jan 21	54.03000 +0.88	56.01	51.87	52.53	1,869,376
26 Jan 21	53.15000 -2.20	55.65	52.86	55.26	981,234
25 Jan 21	55.35000 -1.20	58.77	54.68	57.01	537,150
22 Jan 21	56.55000 +2.24	56.67	52.02	53.73	734,677
21 Jan 21	54.31000 +3.51	54.65	51.12	51.64	999,558
20 Jan 21	50.80000 -0.85	52.50	50.35	51.85	312,915
19 Jan 21	51.65000 -0.05	53.03	51.64	52.00	583,989
15 Jan 21	51.70000 -1.05	52.50	51.02	52.07	386,593
14 Jan 21	52.75000 +0.92	53.86	51.63	51.87	462,523
13 Jan 21	51.83000 +0.18	52.48	50.88	51.73	297,341
12 Jan 21	51.65000 -0.52	52.90	50.03	52.00	302,668
11 Jan 21	52.17000 +0.34	52.53	50.47	51.46	318,380
08 Jan 21	51.83000 -0.66	53.07	50.31	52.03	470,540
07 Jan 21	52.49000 +1.01	53.24	51.06	52.00	543,217
06 Jan 21	51.48000 +1.05	52.43	49.25	50.25	512,188
05 Jan 21	50.43000 +1.29	51.14	48.91	49.16	748,667
04 Jan 21	49.14000 -0.78	50.95	47.60	50.06	483,612
31 Dec 20	49.92000 +1.03	50.28	48.81	49.06	881,275
30 Dec 20	48.89000 +2.10	49.09	46.73	47.26	346,365
29 Dec 20	46.79000 -0.59	47.69	45.93	47.69	231,590
28 Dec 20	47.38000 -0.40	48.95	46.99	48.20	277,769
24 Dec 20	47.78000 -0.22	49.55	47.25	48.23	195,513
23 Dec 20	48.00000 -0.95	49.26	46.01	46.01	417,052
22 Dec 20	48.95000 +1.25	49.49	47.69	47.99	377,611
21 Dec 20	47.70000 -0.99	47.73	45.39	47.29	444,904
18 Dec 20	48.69000 +4.53	48.99	43.51	44.43	1,632,484
17 Dec 20	44.16000 +1.30	44.33	42.68	43.31	414,761
16 Dec 20	42.86000 -1.03	43.77	42.16	43.75	565,593
15 Dec 20	43.89000 +0.68	44.81	42.07	43.42	451,402
14 Dec 20	43.21000 -0.73	45.25	42.85	43.96	609,209
11 Dec 20	43.94000 -1.90	46.66	43.86	45.78	313,743
10 Dec 20	45.84000 +0.04	46.00	44.48	45.42	273,466
09 Dec 20	45.80000 -1.02	48.28	45.57	47.00	368,543
08 Dec 20	46.82000 +3.05	46.95	43.11	43.54	529,795
07 Dec 20	43.77000 -0.49	44.94	43.21	44.41	281,963
04 Dec 20	44.26000 +1.13	45.08	43.14	43.44	343,675
03 Dec 20	43.13000 +0.93	43.53	41.15	42.34	429,010
02 Dec 20	42.20000 +0.01	42.51	41.13	42.04	415,086
01 Dec 20	42.19000 -1.70	44.82	41.39	43.89	787,414
30 Nov 20	43.89000 -1.90	45.80	43.62	45.67	475,766
27 Nov 20	45.79000 +2.15	45.82	43.36	44.11	200,787
25 Nov 20	43.64000 -0.88	45.60	43.54	44.26	424,658
24 Nov 20	44.52000 -1.78	46.76	44.20	46.38	721,241
23 Nov 20	46.30000 -0.81	47.26	46.09	47.11	421,732
20 Nov 20	47.11000 +0.22	47.70	46.27	46.76	479,509
19 Nov 20	46.89000 +1.55	47.25	44.74	45.53	297,809
18 Nov 20	45.34000 +0.61	45.86	43.81	44.65	635,536
17 Nov 20	44.73000 -1.91	46.78	44.38	45.15	520,400
16 Nov 20	46.64000 +0.83	48.60	45.56	46.70	554,745
13 Nov 20	45.81000 -0.18	47.67	45.13	46.06	526,460
12 Nov 20	45.99000 +0.66	46.43	44.30	45.20	659,234
11 Nov 20	45.33000 +0.44	45.69	44.16	44.74	525,837
10 Nov 20	44.89000 -2.54	47.96	43.56	46.71	1,070,324
09 Nov 20	47.43000 -0.35	49.75	46.84	49.12	1,123,445
06 Nov 20	47.78000 +0.80	48.10	45.49	47.15	534,577
05 Nov 20	46.98000 -4.52	49.17	46.35	48.50	1,602,371
04 Nov 20	51.50000 +2.67	51.50	48.05	49.73	654,280
03 Nov 20	48.83000 +2.77	50.02	46.08	46.49	443,217
02 Nov 20	46.06000 -0.83	47.85	45.35	47.11	383,450
30 Oct 20	46.89000 -1.98	48.73	45.62	48.60	472,208
29 Oct 20	48.87000 -0.02	49.07	46.92	48.60	155,367
28 Oct 20	48.89000 -1.43	49.62	47.75	49.13	319,356
27 Oct 20	50.32000 +0.39	50.82	47.44	49.97	709,197
26 Oct 20	49.93000 -0.01	50.28	48.48	49.91	333,072
23 Oct 20	49.94000 +1.42	50.29	48.55	49.75	367,271
22 Oct 20	48.52000 +2.23	49.00	46.61	46.61	376,370
21 Oct 20	46.29000 -0.66	47.64	45.07	47.12	252,150
20 Oct 20	46.95000 -0.76	48.74	46.71	47.71	190,139
19 Oct 20	47.71000 -0.40	49.47	47.45	48.57	285,954
16 Oct 20	48.11000 +0.10	49.46	47.63	48.03	354,473
15 Oct 20	48.01000 -0.13	48.36	46.92	47.50	309,370
14 Oct 20	48.14000 -0.54	49.04	46.17	48.88	681,097
13 Oct 20	48.68000 -1.63	50.37	47.29	50.37	469,078
12 Oct 20	50.31000 -0.64	52.01	50.00	51.81	376,083
09 Oct 20	50.95000 +0.74	51.69	50.09	51.69	343,317
08 Oct 20	50.21000 +1.51	50.88	49.31	49.57	726,844
07 Oct 20	48.70000 +0.85	49.02	46.67	48.41	634,941
06 Oct 20	47.85000 -0.49	50.25	47.74	48.65	436,084
05 Oct 20	48.34000 -0.36	49.88	47.01	49.71	454,508
02 Oct 20	48.70000 -2.19	51.16	48.60	49.87	452,654
01 Oct 20	50.89000 -0.15	52.10	48.83	51.81	711,904
30 Sep 20	51.04000 +1.75	52.05	49.10	49.42	1,072,771
29 Sep 20	49.29000 +3.39	51.25	46.55	46.55	2,055,000
28 Sep 20	45.90000 +0.62	46.03	44.67	45.98	330,394
25 Sep 20	45.28000 +1.39	45.47	43.20	44.11	421,905
24 Sep 20	43.89000 -0.39	45.45	42.99	43.89	377,198
23 Sep 20	44.28000 +0.31	44.98	42.21	43.84	886,527
22 Sep 20	43.97000 +1.21	44.31	42.70	43.14	458,845
21 Sep 20	42.76000 -0.27	42.94	40.05	41.80	494,466
18 Sep 20	43.03000 +0.74	45.25	42.29	43.19	1,268,474
17 Sep 20	42.29000 +0.58	42.55	40.17	40.92	519,352
16 Sep 20	41.70500 -0.07	42.10	40.47	41.90	315,365
15 Sep 20	41.78000 +0.03	43.92	41.59	42.18	738,855
14 Sep 20	41.75000 +3.31	42.04	39.01	39.13	447,957
11 Sep 20	38.44000 +0.79	39.26	37.70	38.00	671,972
10 Sep 20	37.65000 -0.55	39.48	37.52	38.11	737,809
09 Sep 20	38.20000 +2.87	38.21	35.79	36.00	712,845
08 Sep 20	35.33000 -0.72	36.33	34.00	34.53	684,595
04 Sep 20	36.05000 -1.83	38.05	34.82	37.81	542,970
03 Sep 20	37.88000 -2.71	40.25	37.38	40.25	614,093
02 Sep 20	40.59000 -0.62	42.18	39.14	42.18	490,050
01 Sep 20	41.21000 -1.05	43.02	40.96	42.24	516,517
31 Aug 20	42.26000 -0.87	43.40	41.94	43.40	470,181
28 Aug 20	43.12500 -0.22	43.94	42.97	43.44	356,258
27 Aug 20	43.35000 -0.33	43.84	42.58	43.74	348,495
26 Aug 20	43.68000 +0.37	44.02	43.25	43.25	627,227
25 Aug 20	43.31000 +1.27	43.78	41.72	41.95	542,890
24 Aug 20	42.04000 -2.21	45.17	41.63	44.40	494,251
21 Aug 20	44.25000 -0.09	44.99	43.44	44.16	447,982
20 Aug 20	44.34000 +0.32	44.90	43.71	43.75	280,605
19 Aug 20	44.02000 +0.26	44.62	43.51	43.51	412,388
18 Aug 20	43.76000 -0.25	44.09	43.23	44.00	243,591
17 Aug 20	44.01000 +0.97	44.22	42.73	43.09	571,860
14 Aug 20	43.04000 -0.63	43.94	42.76	43.67	299,196
13 Aug 20	43.67000 +0.65	44.00	42.55	43.06	450,857
12 Aug 20	43.02000 +2.01	43.53	41.08	41.22	660,082
11 Aug 20	41.01000 -2.99	43.32	40.21	43.32	872,280
10 Aug 20	44.00000 -0.07	44.52	43.44	44.08	342,307
07 Aug 20	44.07000 +0.77	46.15	41.44	45.00	721,632
06 Aug 20	43.30000 -1.18	45.23	42.67	44.96	500,821
05 Aug 20	44.48000 +1.48	44.86	43.09	43.95	515,883
04 Aug 20	43.00000 -0.24	43.47	42.23	43.30	255,534
03 Aug 20	43.24000 +0.88	44.58	39.71	41.69	833,015
31 Jul 20	42.36000 -0.01	42.74	40.86	42.24	470,685
30 Jul 20	42.37000 -0.44	42.81	41.94	42.20	293,462
29 Jul 20	42.81000 +0.68	43.99	42.07	42.33	287,721
28 Jul 20	42.13000 +1.08	44.25	41.07	41.07	1,305,349
27 Jul 20	41.05000 +1.92	41.31	39.32	39.49	341,169
24 Jul 20	39.13000 -0.77	39.78	37.56	39.46	327,535
23 Jul 20	39.90000 -0.45	41.38	39.58	40.21	266,637
22 Jul 20	40.35000 -0.45	41.13	39.82	40.70	230,551
21 Jul 20	40.80000 +1.65	41.28	39.46	39.80	548,815
20 Jul 20	39.15000 -0.85	40.33	38.48	40.07	336,436
17 Jul 20	40.00000 +0.34	40.37	39.14	39.63	300,000
16 Jul 20	39.66000 -0.17	40.15	39.04	39.53	512,100
15 Jul 20	39.83000 +2.85	40.00	37.31	37.67	551,700
14 Jul 20	36.98000 -0.73	37.85	36.09	37.44	585,700
13 Jul 20	37.71000 -1.63	41.85	37.43	40.90	1,267,800
10 Jul 20	39.34000 -1.94	41.52	38.73	40.88	780,100
09 Jul 20	41.28000 +0.86	41.50	39.32	40.39	845,300
08 Jul 20	40.42000 +0.93	40.79	37.98	39.50	818,400
07 Jul 20	39.49000 +0.24	40.25	38.82	38.98	423,900
06 Jul 20	39.25000 +1.38	39.84	37.64	38.50	526,900
02 Jul 20	37.87000 +1.46	38.36	36.75	36.93	473,300
01 Jul 20	36.41000 +1.30	36.57	34.48	35.02	604,500
30 Jun 20	35.11000 +0.61	35.57	33.68	34.26	523,000
29 Jun 20	34.50000 +1.54	34.71	32.15	33.31	527,900
26 Jun 20	32.96000 -1.93	35.68	32.71	34.67	2,092,945
25 Jun 20	34.89000 -0.22	35.92	34.33	35.13	505,859
24 Jun 20	35.11000 -3.38	38.38	34.32	38.21	691,100
23 Jun 20	38.49000 +1.54	39.19	37.17	37.31	782,619
22 Jun 20	36.95000 -0.74	38.42	35.77	37.35	695,831
19 Jun 20	37.69000 -1.24	39.79	37.61	39.33	1,484,772
18 Jun 20	38.93000 -0.90	40.19	38.41	39.41	683,430
17 Jun 20	39.83000 +0.17	40.79	39.44	39.94	347,716
16 Jun 20	39.66000 +1.44	40.45	38.26	39.23	773,947
15 Jun 20	38.22000 +2.24	38.27	34.83	35.26	462,908
12 Jun 20	35.98000 +0.52	37.99	34.80	36.80	471,502
11 Jun 20	35.46000 -2.54	37.65	35.11	35.49	661,949
10 Jun 20	38.00000 +0.57	39.07	36.40	37.74	438,160
09 Jun 20	37.43000 -1.81	39.76	37.31	39.05	354,728
08 Jun 20	39.24500 -0.28	40.72	38.09	39.45	409,603
05 Jun 20	39.53000 +2.02	39.87	37.21	38.60	631,975
04 Jun 20	37.51000 -0.82	39.92	37.31	38.66	665,574
03 Jun 20	38.33000 +0.73	39.01	37.35	37.68	465,391
02 Jun 20	37.60000 +0.72	37.97	36.21	37.13	384,503
01 Jun 20	36.88000 +0.21	37.59	35.63	36.79	294,528
29 May 20	36.67000 +0.76	36.87	34.02	36.04	547,177
28 May 20	35.91000 -1.25	38.09	35.82	37.57	410,893
27 May 20	37.16000 -0.84	38.71	34.25	38.64	527,772
26 May 20	38.00000 -0.84	40.00	36.67	40.00	534,888
22 May 20	38.84000 +0.19	39.08	37.51	38.59	322,118
21 May 20	38.65000 -0.89	39.85	38.28	39.34	585,003
20 May 20	39.54000 -0.28	40.27	37.78	40.25	753,583
19 May 20	39.82000 +1.56	40.40	38.00	38.46	1,281,389
18 May 20	38.26000 +2.45	38.50	36.05	36.07	858,372
15 May 20	35.81000 +0.30	36.00	34.57	35.14	454,940
14 May 20	35.51000 +0.62	35.77	33.52	33.92	422,105
13 May 20	34.89000 +0.31	36.11	33.57	34.88	518,989
12 May 20	34.58000 -0.34	36.19	33.54	35.25	624,516
11 May 20	34.92000 -0.23	35.30	33.64	34.72	661,114
08 May 20	35.15000 +0.24	35.72	33.87	34.00	3,249,038
07 May 20	34.91000 -0.10	35.49	34.18	35.00	716,179
06 May 20	35.01000 +1.73	36.72	34.28	35.51	1,424,041
05 May 20	33.28000 +1.83	33.66	31.72	32.33	533,046
04 May 20	31.45000 +0.31	31.68	30.00	30.45	375,288
01 May 20	31.14500 -1.06	32.21	30.37	31.39	461,534
30 Apr 20	32.21000 -1.55	34.22	31.01	34.22	718,559
29 Apr 20	33.76000 +0.48	35.52	33.49	34.24	609,815
28 Apr 20	33.28000 -1.60	35.88	33.22	35.57	497,452
27 Apr 20	34.88000 -0.04	35.85	34.56	35.17	458,337
24 Apr 20	34.92000 -0.12	35.65	33.94	35.17	586,029
23 Apr 20	35.04000 +1.35	35.75	33.47	33.72	857,216
22 Apr 20	33.69000 +2.15	34.43	32.13	32.95	605,325
21 Apr 20	31.54000 -1.81	33.09	31.46	32.38	284,051
20 Apr 20	33.35000 -0.96	34.71	31.71	33.63	384,213
17 Apr 20	34.31000 +4.02	34.50	30.85	31.94	1,078,684
16 Apr 20	30.29000 +0.58	30.40	28.55	29.92	466,705
15 Apr 20	29.71000 +0.46	30.19	26.29	27.95	344,684
14 Apr 20	29.25000 +1.94	29.44	27.88	27.88	411,548
13 Apr 20	27.31000 -1.03	28.93	26.29	27.91	415,037
09 Apr 20	28.34000 +0.54	28.66	26.83	28.44	550,227
08 Apr 20	27.80000 +0.59	28.58	26.01	26.51	334,437
07 Apr 20	27.21000 +2.08	28.90	25.77	25.77	611,738
06 Apr 20	25.13000 +2.22	25.49	23.99	24.29	511,029
03 Apr 20	22.91000 -0.16	24.40	22.14	23.00	389,356
02 Apr 20	23.07000 -0.89	25.35	21.94	23.75	539,621
01 Apr 20	23.96000 -1.45	24.50	23.32	24.50	569,524
31 Mar 20	25.41000 +1.65	26.74	23.46	23.58	613,325
30 Mar 20	23.76000 +1.15	23.90	22.04	22.53	339,889
27 Mar 20	22.61000 -0.22	23.49	21.31	21.68	309,584
26 Mar 20	22.83000 +0.52	24.74	22.38	22.77	603,989
25 Mar 20	22.31000 +1.34	24.07	21.04	21.04	431,127
24 Mar 20	20.97000 +2.60	23.19	19.32	19.44	615,475
23 Mar 20	18.37000 +0.21	19.02	17.25	18.13	504,703
20 Mar 20	18.16000 +0.30	20.00	17.54	18.04	868,721
19 Mar 20	17.86000 +1.42	18.66	15.25	16.29	714,819
18 Mar 20	16.44000 -3.82	19.77	15.77	19.32	819,493
17 Mar 20	20.26000 +0.11	21.25	18.03	20.22	1,215,114
16 Mar 20	20.15000 -5.37	22.01	20.00	21.44	971,893
13 Mar 20	25.52000 -1.66	28.47	24.10	27.89	1,402,364
12 Mar 20	27.18000 -3.04	28.99	24.63	27.55	1,335,924
11 Mar 20	30.22000 -1.81	31.83	29.92	31.50	782,391
10 Mar 20	32.03000 -0.32	34.16	30.63	33.11	746,808
09 Mar 20	32.35000 -3.58	34.95	31.91	34.28	800,177
06 Mar 20	35.93000 -0.86	36.24	34.64	35.84	664,502
05 Mar 20	36.79000 -0.94	38.49	35.39	38.12	1,307,383
04 Mar 20	37.73000 +1.36	38.00	36.01	37.10	691,500
03 Mar 20	36.37000 -0.82	37.61	35.54	37.02	728,617
02 Mar 20	37.19000 +1.74	37.26	34.86	35.26	792,432
28 Feb 20	35.44500 +0.35	35.57	31.01	31.77	850,169
27 Feb 20	35.10000 -1.45	36.54	34.96	35.83	894,198
26 Feb 20	36.55000 +0.61	37.13	35.86	36.18	701,671
25 Feb 20	35.94000 +0.53	36.38	34.80	35.71	1,126,261
24 Feb 20	35.41000 -0.68	36.17	34.23	34.84	1,049,710
21 Feb 20	36.09000 +0.13	36.54	35.50	35.96	1,143,171
20 Feb 20	35.96000 +0.95	36.16	34.58	35.01	721,851
19 Feb 20	35.01000 +0.46	35.93	34.64	34.76	732,020
18 Feb 20	34.55000 +0.26	34.77	33.78	34.09	394,560
14 Feb 20	34.29000 +0.55	34.53	33.29	33.92	320,685
13 Feb 20	33.74000 +0.39	34.00	32.11	33.19	423,739
12 Feb 20	33.35000 +1.80	33.43	31.61	31.61	647,071
11 Feb 20	31.55000 +0.60	31.90	31.13	31.15	376,926
10 Feb 20	30.95000 +0.74	31.01	30.15	30.21	502,725
07 Feb 20	30.21000 +0.15	30.56	29.71	30.00	256,901
06 Feb 20	30.06000 +1.01	30.67	28.44	29.21	509,024
05 Feb 20	29.05000 -0.73	30.25	28.58	30.25	518,000
04 Feb 20	29.78000 +0.38	30.85	28.87	30.12	317,663
03 Feb 20	29.40000 +0.37	29.65	28.77	29.19	277,451
31 Jan 20	29.03000 -0.78	29.91	28.31	29.64	526,445
30 Jan 20	29.81000 -0.54	30.69	29.40	29.95	323,767
29 Jan 20	30.35000 -0.42	31.14	30.20	31.03	354,364
28 Jan 20	30.77000 +0.52	31.14	29.59	30.24	374,804
27 Jan 20	30.25000 -0.34	31.02	29.77	29.87	327,904
24 Jan 20	30.59000 -0.45	31.35	29.39	31.09	488,624
23 Jan 20	31.04000 -0.48	31.75	30.93	31.16	754,626
22 Jan 20	31.52000 -0.32	32.30	31.18	31.97	360,123
21 Jan 20	31.84000 +0.34	32.16	31.32	31.50	386,961
17 Jan 20	31.50000 +0.00	31.85	31.16	31.50	605,160
16 Jan 20	31.50000 +1.06	31.63	30.58	30.80	890,669
15 Jan 20	30.44000 -0.48	31.02	29.85	31.00	466,934
14 Jan 20	30.92000 +0.53	31.71	30.23	30.30	882,811
13 Jan 20	30.38500 -2.00	32.75	29.01	31.98	1,751,173
10 Jan 20	32.38000 -0.17	32.56	31.61	31.61	972,054
09 Jan 20	32.55500 +5.61	33.94	30.51	31.01	4,375,200
08 Jan 20	26.94000 -0.01	27.59	26.59	27.31	600,971
07 Jan 20	26.95000 -0.51	27.32	26.16	27.32	372,311
06 Jan 20	27.46000 +0.45	27.56	26.42	27.00	390,061
03 Jan 20	27.01000 -0.51	27.57	26.18	26.91	880,536
02 Jan 20	27.52000 -0.19	27.79	26.85	27.79	595,684
31 Dec 19	27.71000 +0.58	27.98	26.58	27.04	476,690
30 Dec 19	27.13000 +0.36	27.24	26.02	26.94	395,823
27 Dec 19	26.77000 -0.21	27.44	26.26	27.44	431,254
26 Dec 19	26.98000 -0.09	27.27	26.65	27.14	388,771
24 Dec 19	27.07000 +0.15	27.30	26.18	26.77	455,650
23 Dec 19	26.92000 +0.61	27.03	25.79	26.46	419,779
20 Dec 19	26.31000 -0.58	27.51	26.11	27.00	1,121,213
19 Dec 19	26.89000 +0.50	26.94	25.50	26.48	728,559
18 Dec 19	26.39000 +1.08	26.47	25.11	25.50	779,920
17 Dec 19	25.31000 -0.54	26.08	24.61	25.67	732,559
16 Dec 19	25.85000 +0.34	26.06	24.95	25.50	625,545
13 Dec 19	25.51000 -0.31	26.39	25.05	26.33	430,716
12 Dec 19	25.82000 +0.56	26.05	24.97	25.66	740,200
11 Dec 19	25.26000 +0.07	25.92	24.81	25.00	394,374
10 Dec 19	25.19000 +0.94	25.86	24.62	25.68	772,274
09 Dec 19	24.25000 -1.28	25.90	23.67	25.63	1,327,277
06 Dec 19	25.53000 +0.47	25.62	24.95	25.33	1,567,075
05 Dec 19	25.06000 +1.00	25.28	23.81	23.85	579,908
04 Dec 19	24.06000 +0.46	24.21	22.86	23.71	434,083
03 Dec 19	23.60000 +0.37	23.73	21.91	22.92	408,508
02 Dec 19	23.23000 -1.16	24.24	23.05	24.24	362,293
29 Nov 19	24.39000 -0.30	24.95	24.12	24.58	345,052
27 Nov 19	24.69000 +0.61	24.78	23.86	24.15	305,813
26 Nov 19	24.08000 +0.86	24.34	23.16	23.22	1,171,833
25 Nov 19	23.22000 +1.10	23.64	21.70	22.32	984,519
22 Nov 19	22.12000 +0.00	22.25	20.90	21.89	1,041,918
21 Nov 19	22.12000 +0.25	22.25	21.25	21.75	1,208,735
20 Nov 19	21.87000 -1.12	23.39	21.30	23.22	2,330,027
19 Nov 19	22.99000 -0.44	23.75	22.49	23.45	297,043
18 Nov 19	23.43000 -3.32	27.15	23.34	26.58	786,596
15 Nov 19	26.75000 -2.21	29.55	26.63	29.00	1,219,713
14 Nov 19	28.96000 +3.47	30.33	28.20	29.50	2,149,294
13 Nov 19	25.49000 +0.53	25.67	24.38	24.96	522,256
12 Nov 19	24.96000 +1.02	25.81	23.73	24.00	472,085
11 Nov 19	23.94000 +1.52	24.17	21.83	22.22	289,411
08 Nov 19	22.42000 +1.06	22.49	21.01	21.24	236,830
07 Nov 19	21.36000 -1.81	23.75	21.10	22.88	405,384
06 Nov 19	23.17000 -0.21	23.38	22.71	23.00	225,431
05 Nov 19	23.38000 -0.99	24.50	22.39	24.50	561,161
04 Nov 19	24.37000 -0.73	25.63	24.04	25.36	515,754
01 Nov 19	25.10000 +0.38	25.98	24.66	25.58	520,984
31 Oct 19	24.72000 +1.22	24.73	23.76	23.95	407,760
30 Oct 19	23.50000 +0.05	23.78	22.36	23.16	334,813
29 Oct 19	23.45000 +1.35	24.09	21.88	22.13	505,925
28 Oct 19	22.10000 +1.42	22.84	20.70	20.88	408,086
25 Oct 19	20.68000 -0.09	21.10	19.84	20.77	294,498
24 Oct 19	20.77000 +1.01	21.24	19.82	19.93	200,123
23 Oct 19	19.76000 +0.19	20.35	19.01	19.45	200,790
22 Oct 19	19.57000 -1.24	20.90	19.51	20.81	258,164
21 Oct 19	20.81000 +0.37	21.98	20.13	21.03	226,320
18 Oct 19	20.44000 -0.04	20.93	20.09	20.27	137,100
17 Oct 19	20.48000 +0.15	21.17	19.71	20.40	195,926
16 Oct 19	20.33000 -0.38	20.72	19.49	20.68	221,146
15 Oct 19	20.71000 +0.50	21.87	20.09	20.53	439,775
14 Oct 19	20.20500 +0.14	20.61	19.01	19.91	431,856
11 Oct 19	20.07000 -0.98	21.47	19.94	21.20	314,238
10 Oct 19	21.05000 +0.04	21.34	19.69	20.98	382,568
09 Oct 19	21.01000 -0.67	21.97	20.51	21.73	402,045
08 Oct 19	21.68000 -1.83	23.90	21.39	23.24	542,401
07 Oct 19	23.51500 -2.02	25.26	22.78	25.26	645,582
04 Oct 19	25.53000 -1.00	27.17	24.79	26.81	357,723
03 Oct 19	26.53000 +1.19	26.94	24.50	25.45	307,433
02 Oct 19	25.34000 -0.27	26.72	24.76	25.44	401,317
01 Oct 19	25.61000 -1.31	27.02	25.25	26.70	341,464
30 Sep 19	26.92000 -0.82	28.10	26.15	27.71	501,582
27 Sep 19	27.74000 +0.45	27.94	25.92	27.30	373,093
26 Sep 19	27.29000 -1.60	29.28	26.68	28.80	259,465
25 Sep 19	28.89000 -1.17	30.76	28.77	30.02	221,956
24 Sep 19	30.06000 -0.84	31.13	29.79	31.10	179,801
23 Sep 19	30.90000 -0.27	31.17	29.75	31.17	145,819
20 Sep 19	31.17000 +1.37	31.62	29.81	29.97	242,372
19 Sep 19	29.80000 -1.62	32.12	29.71	31.43	243,522
18 Sep 19	31.42000 -0.52	32.46	30.72	31.90	170,986
17 Sep 19	31.94000 +1.67	33.06	29.80	30.68	238,408
16 Sep 19	30.27000 -0.75	30.99	29.62	30.91	157,129
13 Sep 19	31.02000 -0.48	31.91	30.87	31.67	109,618
12 Sep 19	31.50000 -0.33	32.47	30.95	31.91	199,023
11 Sep 19	31.83000 +1.19	32.15	29.65	30.70	426,909
10 Sep 19	30.64000 -2.60	33.88	30.55	33.66	442,533
09 Sep 19	33.24000 -2.47	37.66	33.03	36.35	652,768
06 Sep 19	35.71000 +0.23	36.05	34.87	35.59	149,157
05 Sep 19	35.48000 +2.36	35.50	33.18	33.18	391,589
04 Sep 19	33.12000 -0.19	33.75	32.59	33.50	191,340
03 Sep 19	33.31000 +0.04	33.99	32.76	33.99	149,566
30 Aug 19	33.27000 -1.19	34.50	32.51	34.37	97,218
29 Aug 19	34.46000 +1.10	34.50	33.46	33.63	136,773
28 Aug 19	33.36000 +0.06	34.00	32.88	33.05	103,235
27 Aug 19	33.30000 -0.99	34.53	32.52	34.42	122,861
26 Aug 19	34.29000 +1.15	34.41	32.96	33.35	204,145
23 Aug 19	33.14000 -0.96	34.54	32.83	33.63	114,834
22 Aug 19	34.10000 -0.82	35.00	33.54	34.86	95,706
21 Aug 19	34.92000 +0.61	35.19	34.19	34.82	86,575
20 Aug 19	34.31000 -0.12	35.25	34.18	34.70	79,559
19 Aug 19	34.43000 +0.28	35.00	34.22	34.51	59,104
16 Aug 19	34.15000 +0.65	34.44	33.36	33.67	87,884
15 Aug 19	33.50000 +0.16	34.44	32.67	33.41	123,737
14 Aug 19	33.34000 -1.81	34.66	32.57	34.66	177,585
13 Aug 19	35.15000 +2.21	35.35	32.67	33.00	131,746
12 Aug 19	32.94000 -0.83	33.89	32.53	33.61	117,448
09 Aug 19	33.77000 +0.70	34.00	32.50	32.82	162,771
08 Aug 19	33.07000 -0.93	35.62	32.75	34.30	998,425
07 Aug 19	34.00000 +3.18	35.08	31.37	31.60	421,645
06 Aug 19	30.82000 -2.95	33.59	30.05	31.59	581,051
05 Aug 19	33.77000 -2.34	35.97	32.48	35.97	407,574
02 Aug 19	36.11000 -1.26	37.66	35.69	37.31	193,176
01 Aug 19	37.37000 +0.67	38.06	36.00	36.74	270,181
31 Jul 19	36.70000 -0.96	37.78	36.60	37.70	160,831
30 Jul 19	37.66000 -0.06	37.87	37.41	37.69	220,299
29 Jul 19	37.72000 -0.01	38.28	37.50	37.68	169,612
26 Jul 19	37.73000 +0.44	37.90	36.83	37.54	134,094
25 Jul 19	37.29000 -0.70	38.11	36.62	37.81	149,852
24 Jul 19	37.99000 +0.00	39.04	37.31	38.07	241,416
23 Jul 19	37.99000 +0.11	38.28	37.42	37.88	162,747
22 Jul 19	37.88000 +0.15	38.37	37.32	37.91	228,806
19 Jul 19	37.73000 -0.78	39.20	37.29	38.43	120,911
18 Jul 19	38.51000 +0.10	39.24	37.69	38.21	252,704
17 Jul 19	38.41000 -0.11	39.04	37.79	38.65	139,606
16 Jul 19	38.52000 -1.64	40.26	35.00	40.26	343,491
15 Jul 19	40.16000 -0.03	41.37	39.60	40.57	308,329
12 Jul 19	40.19000 +0.10	40.65	39.57	40.06	252,615
11 Jul 19	40.09000 +0.06	40.69	39.29	40.08	212,838
10 Jul 19	40.03000 -0.08	40.82	39.11	40.01	319,471
09 Jul 19	40.11000 +0.09	40.29	39.83	39.89	435,020
08 Jul 19	40.02000 -0.78	41.32	39.57	41.32	238,229
05 Jul 19	40.80000 -0.20	43.06	40.25	41.28	114,408
03 Jul 19	41.00000 +0.20	41.30	40.49	40.83	120,070
02 Jul 19	40.80000 -1.61	43.37	39.53	43.00	316,487
01 Jul 19	42.41000 +1.44	43.19	40.16	42.28	424,950
28 Jun 19	40.97000 +3.82	41.34	37.47	37.47	1,476,437
27 Jun 19	37.15000 +0.31	37.50	36.61	36.87	162,176
26 Jun 19	36.84000 -0.37	38.23	36.50	37.29	147,030
25 Jun 19	37.21000 +0.17	37.59	36.68	37.43	133,483
24 Jun 19	37.04000 -0.86	38.17	36.42	37.90	197,934
21 Jun 19	37.90000 +0.93	37.98	36.38	36.97	277,982
20 Jun 19	36.97000 +0.95	38.78	36.14	36.70	280,078
19 Jun 19	36.02000 +0.65	36.16	34.67	34.89	182,007
18 Jun 19	35.37000 -0.56	37.77	35.10	36.47	226,491
17 Jun 19	35.93000 +1.33	36.93	34.71	35.03	235,123
14 Jun 19	34.60000 +0.39	35.28	34.13	34.17	211,157
13 Jun 19	34.21000 +2.41	34.87	32.00	32.30	293,816
12 Jun 19	31.80000 +0.06	32.30	31.50	31.88	197,451
11 Jun 19	31.74000 -0.66	32.63	31.48	32.53	227,187
10 Jun 19	32.40000 +0.85	33.68	31.99	32.37	408,073
07 Jun 19	31.55000 +0.38	32.44	30.76	31.38	222,486
06 Jun 19	31.17000 -0.25	31.66	30.42	31.04	173,473
05 Jun 19	31.42000 -1.72	33.57	31.15	33.38	178,335
04 Jun 19	33.14000 +0.17	33.59	32.26	33.38	155,838
03 Jun 19	32.97000 +0.11	33.54	32.33	33.42	153,490
31 May 19	32.86000 -0.06	33.34	31.68	32.86	98,481
30 May 19	32.92000 +0.26	33.00	31.73	32.94	102,508
29 May 19	32.66000 -0.94	33.73	31.83	33.22	175,357
28 May 19	33.60000 +2.00	34.12	31.67	31.67	362,356
24 May 19	31.60000 +1.33	32.34	30.02	30.45	193,418
23 May 19	30.27000 -0.80	30.74	29.50	30.74	160,899
22 May 19	31.07000 -0.21	32.11	30.66	31.28	144,586
21 May 19	31.28000 +0.30	32.28	30.31	31.16	96,247
20 May 19	30.98000 +0.74	31.56	30.00	30.00	150,388
17 May 19	30.24000 +0.09	30.51	29.23	29.99	190,559
16 May 19	30.15000 -1.58	32.40	29.90	31.95	176,948
15 May 19	31.73000 +0.29	32.16	30.02	31.15	276,989
14 May 19	31.44000 +1.74	32.90	29.52	29.88	389,775
13 May 19	29.70000 -0.25	30.05	28.90	29.03	226,355
10 May 19	29.95000 +0.98	30.40	29.00	29.59	419,193
09 May 19	28.97000 +4.72	29.84	24.50	24.50	614,369
08 May 19	24.25000 +0.65	24.28	23.58	23.58	342,980
07 May 19	23.60000 +0.40	23.66	23.22	23.23	130,532
06 May 19	23.20000 +0.71	23.63	22.42	22.42	93,582
03 May 19	22.49000 +0.63	23.16	21.96	22.04	118,650
02 May 19	21.86000 +0.43	22.98	21.00	21.43	175,477
01 May 19	21.43000 +1.23	23.36	20.30	20.30	127,218
30 Apr 19	20.20000 -0.81	21.00	20.07	21.00	84,300
29 Apr 19	21.01000 -0.80	23.72	20.44	21.84	98,831
26 Apr 19	21.81000 +1.52	23.21	20.07	20.31	114,750
25 Apr 19	20.29000 +0.33	20.57	19.95	20.08	43,779
24 Apr 19	19.96500 +0.16	20.38	19.66	19.66	84,035
23 Apr 19	19.81000 +0.58	20.20	19.20	19.31	140,743
22 Apr 19	19.23000 +0.24	19.89	18.66	19.14	159,125
18 Apr 19	18.99000 +0.45	19.40	18.43	18.51	50,685
17 Apr 19	18.54000 -0.86	19.85	18.08	19.56	130,375
16 Apr 19	19.40000 -0.69	20.85	19.22	20.20	85,012
15 Apr 19	20.09000 -0.71	20.77	20.05	20.77	35,246
12 Apr 19	20.80000 -0.07	20.99	20.55	20.99	83,456
11 Apr 19	20.87000 -1.09	21.93	20.62	21.93	174,056
10 Apr 19	21.96000 +0.29	22.10	20.51	21.80	90,129
09 Apr 19	21.67000 +0.63	22.54	21.00	22.53	104,646
08 Apr 19	21.04000 -0.48	23.07	20.97	21.52	63,588
05 Apr 19	21.52000 -0.08	22.21	21.25	21.67	80,216
04 Apr 19	21.60000 -1.56	23.62	21.37	23.62	132,557
03 Apr 19	23.16000 -0.47	24.00	23.03	23.97	83,712
02 Apr 19	23.63000 +0.30	24.18	23.18	23.31	51,938
01 Apr 19	23.33000 -0.62	24.15	23.11	24.00	93,799
29 Mar 19	23.95000 +0.24	24.41	23.00	24.08	111,182
28 Mar 19	23.71000 +0.77	24.03	23.13	23.29	49,956
27 Mar 19	22.94000 -0.87	23.88	22.78	23.76	67,449
26 Mar 19	23.81000 +0.82	24.50	23.21	23.41	65,402
25 Mar 19	22.99000 -0.25	23.60	22.65	23.26	95,551
22 Mar 19	23.24000 -1.11	24.46	22.61	24.10	86,026
21 Mar 19	24.35000 +0.81	24.93	23.52	23.64	110,807
20 Mar 19	23.54000 +1.26	23.94	21.88	22.24	105,432
19 Mar 19	22.28000 +0.44	22.95	21.51	21.95	89,844
18 Mar 19	21.84000 -0.76	23.17	21.71	22.90	57,802
15 Mar 19	22.60000 +1.10	23.89	21.31	21.59	188,237
14 Mar 19	21.50000 -0.50	22.57	21.31	22.04	43,653
13 Mar 19	22.00000 +1.38	22.09	20.65	20.72	55,990
12 Mar 19	20.62000 -0.80	21.61	20.12	21.49	79,386
11 Mar 19	21.42000 +0.89	21.99	20.58	20.63	73,927
08 Mar 19	20.53000 +0.06	20.98	20.27	20.27	24,384
07 Mar 19	20.47000 +0.56	21.28	19.88	20.00	73,134
06 Mar 19	19.91000 -0.84	22.23	19.75	20.75	327,128
05 Mar 19	20.75000 -0.69	22.41	20.14	21.50	78,129
04 Mar 19	21.44000 -0.31	24.41	20.81	22.16	74,193
01 Mar 19	21.75000 +0.49	22.45	21.56	21.82	143,208
28 Feb 19	21.26000 +0.41	21.58	20.56	21.01	46,704
27 Feb 19	20.85000 -0.49	21.64	20.54	21.28	60,359
26 Feb 19	21.34000 -0.11	21.91	20.20	21.57	76,121
25 Feb 19	21.45000 -0.05	22.24	21.01	22.24	70,394
22 Feb 19	21.50000 -1.00	22.89	21.18	22.89	152,121
21 Feb 19	22.50000 +1.37	22.66	20.80	20.99	314,357
20 Feb 19	21.13000 +3.13	21.81	18.18	18.18	358,549
19 Feb 19	18.00000 +1.56	18.15	16.47	16.50	336,072
15 Feb 19	16.44000 +0.79	16.50	15.89	15.89	33,260
14 Feb 19	15.65000 -0.05	16.42	15.43	15.93	88,864
13 Feb 19	15.70000 -0.02	15.89	15.38	15.75	46,723
12 Feb 19	15.72000 +1.16	15.75	14.62	14.62	54,881
11 Feb 19	14.56000 -0.34	14.97	14.35	14.97	18,971
08 Feb 19	14.90000 +0.10	15.68	14.69	14.69	32,733
07 Feb 19	14.80000 -0.11	15.14	14.57	14.76	15,185
06 Feb 19	14.91000 +0.26	15.10	14.11	14.62	37,376
05 Feb 19	14.65000 -0.53	15.15	14.52	15.00	26,372
04 Feb 19	15.18000 +0.37	15.74	14.66	15.00	106,843
01 Feb 19	14.81000 +0.21	14.89	14.05	14.63	60,351
31 Jan 19	14.60000 +0.41	14.77	14.14	14.40	38,082
30 Jan 19	14.19000 -0.08	14.67	14.00	14.36	31,011
29 Jan 19	14.27000 -0.08	15.02	14.01	14.40	45,667
28 Jan 19	14.35000 -0.64	15.20	14.27	14.95	28,543
25 Jan 19	14.99000 +0.15	15.44	14.85	14.85	27,062
24 Jan 19	14.84000 +0.12	15.20	14.59	15.03	37,591
23 Jan 19	14.72000 -0.13	15.02	14.54	14.94	31,782
22 Jan 19	14.85000 -0.33	15.32	14.68	15.16	18,904
18 Jan 19	15.18000 +0.12	15.35	14.79	15.14	108,138
17 Jan 19	15.06000 +0.11	15.23	14.95	14.95	24,445
16 Jan 19	14.95000 -0.04	15.03	14.74	14.99	67,308
15 Jan 19	14.99000 +0.04	15.10	14.64	14.97	123,836
14 Jan 19	14.95000 +0.60	15.05	14.11	14.24	41,693
11 Jan 19	14.35000 -0.34	14.59	14.00	14.59	182,732
10 Jan 19	14.69000 +0.20	15.05	13.97	14.38	214,011
09 Jan 19	14.49000 +1.17	14.73	13.00	13.28	63,776
08 Jan 19	13.32000 -1.02	14.40	13.25	14.40	114,684
07 Jan 19	14.34000 -0.39	15.14	14.18	14.76	118,117
04 Jan 19	14.73000 +1.21	14.97	13.67	13.73	65,316
03 Jan 19	13.52000 -0.64	15.40	13.10	14.02	64,124
02 Jan 19	14.16000 -0.95	15.13	13.90	15.00	152,481
31 Dec 18	15.11000 +0.55	15.25	14.31	14.69	46,841
28 Dec 18	14.56000 -0.59	15.28	14.44	15.08	29,158
27 Dec 18	15.15000 +0.88	15.15	13.87	14.15	77,603
26 Dec 18	14.27000 +0.56	14.80	13.52	13.80	96,678
24 Dec 18	13.71000 -0.18	14.03	13.43	14.03	20,296
21 Dec 18	13.89000 -0.26	15.78	13.50	14.24	944,441
20 Dec 18	14.15000 -0.84	15.08	13.66	14.81	196,813
19 Dec 18	14.99000 -0.56	16.17	14.70	15.76	130,701
18 Dec 18	15.55000 +0.09	16.49	15.13	15.54	133,230
17 Dec 18	15.46000 -0.84	16.09	15.13	16.09	105,751
14 Dec 18	16.30000 +0.34	16.75	15.80	15.99	88,977
13 Dec 18	15.96000 -0.47	16.60	15.56	16.52	67,783
12 Dec 18	16.43000 +0.95	16.88	15.29	15.29	160,035
11 Dec 18	15.48000 -0.62	16.89	15.44	15.99	145,677
10 Dec 18	16.10000 +0.93	16.65	15.23	15.33	155,015
07 Dec 18	15.17000 +0.37	15.75	13.67	14.81	140,445
06 Dec 18	14.80000 +0.46	14.99	13.94	14.26	218,607
04 Dec 18	14.34000 +0.33	14.52	13.24	13.87	200,456
03 Dec 18	14.01000 +0.81	14.08	13.10	13.23	247,572
30 Nov 18	13.20000 -0.20	13.72	11.95	13.38	143,071
29 Nov 18	13.40000 -0.69	14.24	13.11	14.13	199,649
28 Nov 18	14.09000 -0.73	14.77	13.95	14.77	113,359
27 Nov 18	14.82000 -0.17	15.25	14.51	15.14	44,680
26 Nov 18	14.99000 +0.07	15.39	14.35	15.24	186,537
23 Nov 18	14.92000 +0.19	14.92	14.13	14.87	16,500
21 Nov 18	14.73000 +0.73	14.85	14.10	14.22	19,090
20 Nov 18	14.00000 -1.20	15.15	13.50	15.15	81,347
19 Nov 18	15.20000 +0.15	15.25	14.80	15.05	46,498
16 Nov 18	15.05000 -0.10	15.50	14.93	15.10	135,706
15 Nov 18	15.15000 +0.01	15.48	14.59	15.20	278,976
14 Nov 18	15.14000 -0.36	15.58	14.98	15.56	81,844
13 Nov 18	15.50000 +0.49	15.59	14.52	15.15	167,833
12 Nov 18	15.01000 +0.17	15.22	14.85	14.85	79,069
09 Nov 18	14.84000 -0.16	15.14	14.55	15.03	315,322
08 Nov 18	15.00000 -0.63	15.51	14.80	15.51	177,939
07 Nov 18	15.63000 +0.73	15.75	14.85	15.00	869,740
06 Nov 18	14.90000 +0.15	15.35	14.75	14.85	272,314
05 Nov 18	14.75000 -0.32	15.75	14.75	15.15	265,967
02 Nov 18	15.07000 +0.57	15.88	14.67	14.95	641,093
01 Nov 18	14.50000 -0.48	14.90	13.07	14.90	445,694
31 Oct 18	14.98000 +0.00	17.00	14.75	16.05	3,031,030

Axonics Modulation

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.42900 -0.06	0.50	0.41	0.44	238,504
19 Oct 26	0.49010 +0.02	0.53	0.48	0.50	71,529
16 Oct 26	0.47120 -0.04	0.53	0.47	0.49	77,282
15 Oct 26	0.51280 -0.08	0.56	0.47	0.50	309,135
14 Oct 26	0.59250 -0.12	0.71	0.46	0.71	601,723
13 Oct 26	0.71000 -70.27	0.84	0.70	0.80	557,893
15 Nov 24	70.98000 +0.00	70.98	70.98	70.98	0
14 Nov 24	70.98000 +0.53	71.05	70.37	70.50	4,233,308
13 Nov 24	70.45000 -0.04	70.57	70.45	70.57	243,126
12 Nov 24	70.49000 +0.01	70.58	70.44	70.44	353,818
11 Nov 24	70.48000 +0.06	70.58	70.40	70.43	501,626
08 Nov 24	70.42000 -0.03	70.50	70.40	70.48	233,837
07 Nov 24	70.45000 -0.03	70.48	70.36	70.41	438,417
06 Nov 24	70.48000 +0.17	70.75	70.39	70.46	735,902
05 Nov 24	70.31000 -0.07	70.43	70.28	70.36	528,699
04 Nov 24	70.38000 +0.01	70.48	70.33	70.37	289,027
01 Nov 24	70.37000 +0.07	70.45	70.29	70.45	506,435
31 Oct 24	70.30000 +0.01	70.44	70.15	70.34	279,984
30 Oct 24	70.29000 +0.05	70.34	70.07	70.29	267,133
29 Oct 24	70.24000 +0.00	70.31	70.14	70.14	309,026
28 Oct 24	70.24000 +0.01	70.37	70.14	70.37	491,810
25 Oct 24	70.23000 -0.05	70.35	69.95	70.30	847,112
24 Oct 24	70.28000 +0.01	70.43	70.23	70.23	434,191
23 Oct 24	70.27000 -0.02	70.31	70.23	70.27	321,812
22 Oct 24	70.29000 +0.01	70.31	70.20	70.24	170,190
21 Oct 24	70.28000 +0.04	70.30	70.23	70.23	240,448
18 Oct 24	70.24000 -0.06	70.31	70.21	70.30	193,836
17 Oct 24	70.30000 +0.06	70.33	70.20	70.20	238,588
16 Oct 24	70.24000 -0.04	70.32	70.20	70.30	451,500
15 Oct 24	70.28000 +0.06	70.30	70.19	70.22	445,714
14 Oct 24	70.22000 -0.08	70.32	70.17	70.30	404,067
11 Oct 24	70.30000 +0.00	70.35	70.24	70.28	592,874
10 Oct 24	70.30000 -0.05	70.50	70.19	70.34	1,290,502
09 Oct 24	70.35000 +0.69	70.53	69.56	69.70	1,913,780
08 Oct 24	69.66000 +0.00	69.74	69.59	69.70	263,650
07 Oct 24	69.66000 +0.03	69.70	69.46	69.50	207,835
04 Oct 24	69.63000 +0.00	69.68	69.50	69.50	483,886
03 Oct 24	69.63000 +0.15	69.63	69.37	69.41	347,075
02 Oct 24	69.48000 +0.07	69.53	69.37	69.38	151,556
01 Oct 24	69.41000 -0.19	69.67	69.26	69.60	328,657
30 Sep 24	69.60000 +0.15	69.64	69.10	69.10	453,842
27 Sep 24	69.45000 -0.08	69.60	69.44	69.60	271,779
26 Sep 24	69.53000 -0.07	69.91	69.52	69.91	305,934
25 Sep 24	69.60000 +0.34	69.68	69.24	69.40	757,199
24 Sep 24	69.26000 +0.25	69.33	68.95	69.00	573,060
23 Sep 24	69.01000 -0.14	69.25	69.00	69.25	322,308
20 Sep 24	69.15000 -0.10	69.27	68.92	69.26	766,323
19 Sep 24	69.25000 +0.53	69.36	69.22	69.26	596,778
18 Sep 24	68.72000 -0.18	69.07	68.31	69.00	487,398
17 Sep 24	68.90000 -0.12	69.20	68.86	69.20	224,243
16 Sep 24	69.02000 +0.19	69.06	68.73	68.93	160,383
13 Sep 24	68.83000 +0.13	68.89	68.60	68.89	128,244
12 Sep 24	68.70000 -0.03	68.83	68.60	68.80	162,828
11 Sep 24	68.73000 -0.16	68.94	68.68	68.81	196,773
10 Sep 24	68.89000 -0.01	68.96	68.78	68.82	277,441
09 Sep 24	68.90000 +0.07	69.00	68.69	68.72	299,706
06 Sep 24	68.83000 -0.01	69.05	68.68	68.97	449,884
05 Sep 24	68.84000 -0.26	69.19	68.68	69.19	587,876
04 Sep 24	69.10000 -0.06	69.25	69.03	69.13	443,186
03 Sep 24	69.16000 +0.00	69.29	69.10	69.15	378,492
30 Aug 24	69.16500 +0.07	69.22	69.09	69.21	282,822
29 Aug 24	69.10000 +0.00	69.21	68.90	69.10	268,861
28 Aug 24	69.10000 +0.00	69.17	68.92	69.05	205,297
27 Aug 24	69.10000 +0.35	69.15	68.60	68.93	178,868
26 Aug 24	68.75000 -0.20	69.10	68.69	69.10	212,347
23 Aug 24	68.95000 +0.02	69.10	68.80	69.10	226,330
22 Aug 24	68.93000 -0.17	69.15	68.93	69.15	235,224
21 Aug 24	69.10000 +0.14	69.19	68.90	69.19	218,147
20 Aug 24	68.96000 -0.02	69.30	68.90	68.90	427,772
19 Aug 24	68.98000 +0.15	69.15	68.80	68.97	162,876
16 Aug 24	68.83000 -0.01	68.88	68.76	68.80	221,187
15 Aug 24	68.84000 +0.21	68.98	68.60	68.65	202,581
14 Aug 24	68.63000 -0.12	68.75	68.58	68.75	199,860
13 Aug 24	68.75000 +0.18	68.78	68.53	68.55	196,831
12 Aug 24	68.57000 +0.06	68.62	68.52	68.55	256,432
09 Aug 24	68.51000 -0.03	68.80	68.45	68.55	243,895
08 Aug 24	68.54000 +0.09	68.77	68.46	68.70	303,151
07 Aug 24	68.45000 -0.26	69.14	68.45	68.93	310,907
06 Aug 24	68.71000 +0.09	68.80	68.42	68.54	396,265
05 Aug 24	68.62000 +0.13	68.74	68.05	68.25	612,336
02 Aug 24	68.49000 +0.05	68.85	68.30	68.40	825,499
01 Aug 24	68.44000 -0.04	68.69	68.23	68.59	382,721
31 Jul 24	68.48000 +0.04	68.65	68.23	68.23	438,318
30 Jul 24	68.44000 -0.09	68.70	68.24	68.68	339,231
29 Jul 24	68.53000 +0.04	68.66	68.32	68.42	258,035
26 Jul 24	68.49000 +0.30	68.56	68.25	68.50	499,351
25 Jul 24	68.19000 +0.18	68.35	67.90	68.00	340,284
24 Jul 24	68.01000 -0.13	68.17	67.97	68.13	389,660
23 Jul 24	68.14000 +0.17	68.17	67.78	67.85	370,549
22 Jul 24	67.97000 +0.25	68.04	67.73	67.80	441,341
19 Jul 24	67.72000 -0.28	68.28	67.60	68.17	494,860
18 Jul 24	68.00000 +0.00	68.09	67.79	68.00	289,602
17 Jul 24	68.00000 +0.03	68.19	67.91	67.91	230,503
16 Jul 24	67.97000 +0.12	68.00	67.78	68.00	338,737
15 Jul 24	67.85000 +0.05	68.00	67.81	67.93	192,963
12 Jul 24	67.80000 -0.13	67.97	67.74	67.90	352,486
11 Jul 24	67.93000 +0.21	68.02	67.49	67.70	568,899
10 Jul 24	67.72000 +0.23	67.72	67.38	67.50	236,852
09 Jul 24	67.49000 +0.12	67.50	67.27	67.45	271,305
08 Jul 24	67.37000 -0.16	67.55	67.30	67.48	172,725
05 Jul 24	67.53000 +0.01	67.57	67.22	67.30	123,497
03 Jul 24	67.52000 +0.07	67.58	67.20	67.50	78,877
02 Jul 24	67.45000 +0.15	67.53	67.21	67.29	306,530
01 Jul 24	67.30000 +0.07	67.40	67.20	67.25	337,341
28 Jun 24	67.23000 -0.17	67.55	67.13	67.55	826,045
27 Jun 24	67.40000 +0.04	67.59	67.01	67.59	434,114
26 Jun 24	67.36000 -0.44	67.84	67.15	67.69	629,647
25 Jun 24	67.80000 +0.08	68.00	67.58	67.73	321,907
24 Jun 24	67.72000 +0.15	67.79	67.54	67.70	232,140
21 Jun 24	67.57000 +0.25	67.74	67.36	67.46	390,222
20 Jun 24	67.32000 -0.19	67.77	67.28	67.41	357,749
18 Jun 24	67.51000 +0.23	67.80	67.17	67.17	429,331
17 Jun 24	67.28000 +0.08	67.39	66.97	67.12	319,999
14 Jun 24	67.20000 -0.14	67.44	66.97	67.01	235,432
13 Jun 24	67.34000 +0.34	67.44	66.68	66.90	301,020
12 Jun 24	67.00000 +0.00	67.29	66.86	67.20	297,840
11 Jun 24	67.00000 -0.04	67.12	66.60	67.00	461,400
10 Jun 24	67.04000 -0.04	67.27	66.71	67.13	432,347
07 Jun 24	67.08000 -0.05	67.89	66.95	67.14	380,258
06 Jun 24	67.13000 -0.05	67.38	66.97	66.97	123,697
05 Jun 24	67.18000 +0.32	67.31	66.81	67.08	156,503
04 Jun 24	66.86000 +0.06	67.08	66.75	66.80	329,941
03 Jun 24	66.80000 -0.29	67.19	66.59	67.19	486,165
31 May 24	67.09000 -0.04	67.30	66.75	67.15	360,459
30 May 24	67.13000 +0.12	67.18	66.92	67.01	322,201
29 May 24	67.01000 -0.12	67.34	66.86	67.10	386,915
28 May 24	67.13000 -0.09	67.23	66.97	67.17	299,937
24 May 24	67.22000 -0.11	67.50	67.12	67.50	291,184
23 May 24	67.33000 -0.30	67.63	66.97	67.55	559,373
22 May 24	67.63000 +0.04	67.72	67.50	67.70	505,077
21 May 24	67.59000 +0.05	67.69	67.52	67.54	253,786
20 May 24	67.54000 -0.01	67.69	67.30	67.69	163,774
17 May 24	67.55000 -0.12	67.76	67.34	67.76	236,660
16 May 24	67.67000 -0.02	67.72	67.56	67.67	336,569
15 May 24	67.69000 +0.24	67.75	67.40	67.75	229,729
14 May 24	67.45000 +0.12	67.80	67.15	67.80	403,385
13 May 24	67.33000 -0.10	67.65	67.20	67.50	318,963
10 May 24	67.43000 +0.03	67.59	67.22	67.45	233,015
09 May 24	67.40000 +0.08	67.44	67.19	67.40	223,970
08 May 24	67.32000 -0.06	67.45	67.08	67.13	511,180
07 May 24	67.38000 -0.21	67.91	67.28	67.49	293,486
06 May 24	67.59000 +0.31	67.77	67.07	67.24	195,794
03 May 24	67.28000 +0.17	67.39	66.81	67.38	398,176
02 May 24	67.11000 +0.24	67.26	66.75	66.75	502,650
01 May 24	66.87000 +0.30	67.10	66.32	66.32	741,186
30 Apr 24	66.57000 -0.36	67.05	66.53	66.76	645,846
29 Apr 24	66.93000 +0.24	67.46	66.62	66.75	656,211
26 Apr 24	66.69000 +0.15	66.88	66.50	66.75	318,433
25 Apr 24	66.54000 -0.10	66.77	66.46	66.65	484,280
24 Apr 24	66.64000 +0.17	66.80	66.50	66.50	396,114
23 Apr 24	66.47000 -0.37	66.76	66.42	66.75	1,069,674
22 Apr 24	66.84000 -0.11	67.05	66.75	67.00	670,197
19 Apr 24	66.95000 -0.10	67.13	66.85	67.05	594,104
18 Apr 24	67.05000 -0.15	67.34	66.97	67.34	507,604
17 Apr 24	67.20000 -0.14	67.49	67.15	67.33	608,291
16 Apr 24	67.34000 +0.01	67.53	67.21	67.35	524,752
15 Apr 24	67.33000 -0.27	67.65	67.25	67.65	1,528,454
12 Apr 24	67.60000 -0.12	67.78	67.52	67.75	907,025
11 Apr 24	67.72000 +0.02	67.75	67.66	67.69	448,442
10 Apr 24	67.70000 -0.05	67.82	67.61	67.67	1,266,193
09 Apr 24	67.75000 +0.03	67.90	67.71	67.75	645,606
08 Apr 24	67.72000 -0.13	67.99	67.71	67.71	419,615
05 Apr 24	67.85000 +0.11	68.19	67.75	67.90	1,396,308
04 Apr 24	67.74000 -1.91	67.96	67.58	67.58	2,921,000
03 Apr 24	69.65000 +0.73	69.67	69.01	69.01	1,493,484
02 Apr 24	68.92000 -0.29	69.25	68.85	69.10	1,663,319
01 Apr 24	69.21000 +0.24	69.33	68.92	69.00	493,888
28 Mar 24	68.97000 +0.07	69.00	68.88	68.90	743,971
27 Mar 24	68.90000 -0.06	69.05	68.75	68.90	1,149,517
26 Mar 24	68.96000 +0.23	69.03	68.75	68.75	1,678,700
25 Mar 24	68.73000 +0.47	68.82	68.31	68.43	492,699
22 Mar 24	68.26000 -0.01	68.67	68.23	68.50	1,025,416
21 Mar 24	68.27000 -0.48	68.95	68.20	68.89	1,462,625
20 Mar 24	68.75000 +0.05	68.94	68.55	68.63	728,375
19 Mar 24	68.70000 +0.45	69.07	68.20	68.25	1,217,501
18 Mar 24	68.25000 +0.44	68.29	67.75	67.75	731,837
15 Mar 24	67.81000 -0.04	67.90	67.65	67.65	473,135
14 Mar 24	67.85000 +0.01	68.04	67.80	67.80	381,480
13 Mar 24	67.84000 +0.19	67.90	67.63	67.65	462,811
12 Mar 24	67.65000 +0.14	67.75	67.40	67.52	389,068
11 Mar 24	67.51000 -0.12	67.72	67.50	67.63	427,261
08 Mar 24	67.63000 +0.19	67.79	67.41	67.41	763,643
07 Mar 24	67.44000 -0.11	67.69	67.15	67.43	499,575
06 Mar 24	67.55000 +0.17	67.99	67.35	67.50	917,830
05 Mar 24	67.38000 -0.21	67.73	67.05	67.54	1,205,298
04 Mar 24	67.59000 -0.14	67.79	67.41	67.60	553,662
01 Mar 24	67.73000 -0.21	68.07	67.14	68.07	1,109,334
29 Feb 24	67.94000 -0.52	68.30	66.68	68.30	3,217,556
28 Feb 24	68.46000 +0.15	68.46	68.14	68.24	558,122
27 Feb 24	68.31000 -0.32	68.68	68.28	68.63	376,036
26 Feb 24	68.63000 +0.24	68.66	68.19	68.21	404,273
23 Feb 24	68.39000 +0.26	68.52	68.00	68.13	675,203
22 Feb 24	68.13000 +0.25	68.15	67.80	67.86	761,667
21 Feb 24	67.88000 -0.08	68.01	67.75	67.95	529,490
20 Feb 24	67.96000 +0.20	68.00	67.80	67.83	515,815
16 Feb 24	67.76000 -0.14	68.05	67.70	67.94	776,850
15 Feb 24	67.90000 +0.10	68.04	67.76	67.82	633,135
14 Feb 24	67.80000 -0.05	67.95	67.74	67.95	621,808
13 Feb 24	67.85000 +0.00	68.00	67.62	67.75	781,210
12 Feb 24	67.85000 -0.10	68.05	67.72	67.90	1,175,242
09 Feb 24	67.95000 +0.00	68.03	67.65	67.90	1,010,096
08 Feb 24	67.95000 +0.15	67.97	67.63	67.78	784,896
07 Feb 24	67.80000 -0.29	68.20	67.70	68.20	1,076,028
06 Feb 24	68.09000 +0.09	68.33	67.80	67.84	697,636
05 Feb 24	68.00000 +0.35	68.14	67.40	67.52	784,611
02 Feb 24	67.65000 -0.05	67.83	67.46	67.75	698,905
01 Feb 24	67.70000 -0.18	68.20	67.66	68.01	1,029,653
31 Jan 24	67.88000 -0.12	68.50	67.53	68.50	1,532,219
30 Jan 24	68.00000 -0.22	68.08	67.72	68.04	892,917
29 Jan 24	68.22000 +0.21	68.25	67.82	67.93	579,676
26 Jan 24	68.01000 -0.24	68.31	67.76	68.28	902,879
25 Jan 24	68.25000 +0.19	68.47	67.70	68.35	1,692,943
24 Jan 24	68.06000 +0.02	68.42	67.99	68.31	1,048,834
23 Jan 24	68.04000 +0.06	68.18	67.51	68.00	1,681,406
22 Jan 24	67.98000 -0.01	68.41	67.75	68.17	1,434,540
19 Jan 24	67.99000 -0.34	68.54	67.83	68.54	2,178,077
18 Jan 24	68.33000 -0.03	68.65	68.10	68.45	1,994,975
17 Jan 24	68.36000 +0.02	68.50	68.17	68.25	1,205,745
16 Jan 24	68.34000 -0.38	68.69	68.30	68.60	2,042,416
12 Jan 24	68.72000 +0.00	68.83	68.10	68.79	3,865,640
11 Jan 24	68.72000 -0.13	68.99	68.61	68.90	2,539,794
10 Jan 24	68.85000 -0.20	69.15	68.83	69.03	4,313,396
09 Jan 24	69.05000 -0.31	69.08	68.69	68.92	3,982,162
08 Jan 24	69.36000 +11.79	69.68	68.38	68.96	14,478,107
05 Jan 24	57.57000 -0.49	58.24	55.09	57.33	1,011,238
04 Jan 24	58.06000 +1.39	58.26	56.53	56.92	450,918
03 Jan 24	56.67000 -3.04	59.55	56.40	59.55	713,970
02 Jan 24	59.71000 -2.52	62.85	59.66	61.62	434,201
29 Dec 23	62.23000 -1.52	63.60	62.06	63.45	319,721
28 Dec 23	63.75000 +0.82	64.76	62.58	63.00	478,742
27 Dec 23	62.93000 +0.76	62.98	61.63	61.97	320,685
26 Dec 23	62.17000 -0.39	63.00	61.64	62.60	240,263
22 Dec 23	62.56000 +2.45	62.65	59.75	60.78	516,449
21 Dec 23	60.11000 +1.42	60.59	59.31	59.86	264,870
20 Dec 23	58.69000 -1.53	60.29	58.32	59.93	352,847
19 Dec 23	60.22000 +1.56	61.64	58.96	59.36	715,701
18 Dec 23	58.66000 +0.38	59.68	57.44	58.31	417,102
15 Dec 23	58.28000 -1.24	60.78	58.11	59.91	851,430
14 Dec 23	59.52000 +1.46	61.46	59.01	59.32	777,328
13 Dec 23	58.06000 +1.87	58.10	55.69	56.13	486,841
12 Dec 23	56.19000 -0.40	56.91	55.47	56.73	498,191
11 Dec 23	56.59000 -0.23	57.54	56.34	56.75	477,785
08 Dec 23	56.82000 -1.06	58.31	56.58	57.63	566,509
07 Dec 23	57.88000 +0.53	58.60	56.98	57.21	414,324
06 Dec 23	57.35000 +0.14	58.97	57.31	57.90	266,956
05 Dec 23	57.21000 -0.85	58.80	56.84	57.43	346,229
04 Dec 23	58.06000 +0.56	58.43	56.91	57.34	398,106
01 Dec 23	57.50000 +1.51	58.06	55.61	55.80	642,828
30 Nov 23	55.99000 -1.02	58.17	55.55	56.92	910,811
29 Nov 23	57.01000 +0.32	58.61	56.76	57.19	364,599
28 Nov 23	56.69000 -0.94	57.98	56.52	57.61	486,866
27 Nov 23	57.63000 +0.80	57.69	56.27	56.30	311,169
24 Nov 23	56.83000 -1.00	58.56	55.90	57.75	172,038
22 Nov 23	57.83000 +1.21	58.47	56.96	57.44	313,955
21 Nov 23	56.62000 -1.03	58.01	55.97	57.91	333,319
20 Nov 23	57.65000 +1.36	58.17	56.26	56.26	469,991
17 Nov 23	56.29000 -0.73	58.22	56.03	57.55	328,788
16 Nov 23	57.02000 -0.20	57.56	56.21	56.79	307,304
15 Nov 23	57.22000 +0.56	60.34	56.08	56.51	777,035
14 Nov 23	56.66000 +4.10	56.83	53.99	54.13	576,038
13 Nov 23	52.56000 +2.15	53.73	50.55	51.14	339,898
10 Nov 23	50.41000 -0.71	51.45	49.70	51.14	448,080
09 Nov 23	51.12000 -1.82	53.50	51.06	53.50	395,376
08 Nov 23	52.94000 -0.52	53.76	51.74	53.63	452,230
07 Nov 23	53.46000 -0.01	53.92	52.71	53.28	626,515
06 Nov 23	53.47000 -0.87	54.70	53.19	54.44	552,186
03 Nov 23	54.34000 +1.50	54.72	53.08	53.99	632,772
02 Nov 23	52.84000 +1.07	53.08	51.36	52.45	1,213,120
01 Nov 23	51.77000 +0.56	52.49	49.76	51.32	584,818
31 Oct 23	51.21000 +1.71	51.99	48.99	51.02	1,112,320
30 Oct 23	49.50000 +0.12	50.86	48.30	50.26	862,665
27 Oct 23	49.38000 -0.32	50.87	49.13	50.23	584,944
26 Oct 23	49.70000 -1.13	51.09	48.93	50.39	795,421
25 Oct 23	50.83000 -1.90	52.16	50.54	52.11	714,102
24 Oct 23	52.73000 -0.08	53.72	51.84	52.88	421,717
23 Oct 23	52.81000 +0.18	52.98	51.45	52.41	577,133
20 Oct 23	52.63000 +0.52	53.41	51.50	52.09	581,827
19 Oct 23	52.11000 -1.88	54.03	51.88	54.00	472,117
18 Oct 23	53.99000 +0.07	55.48	53.25	53.50	616,543
17 Oct 23	53.92000 -0.51	55.89	53.85	54.11	556,419
16 Oct 23	54.43000 +1.43	55.95	53.44	54.23	566,335
13 Oct 23	53.00000 +1.72	53.08	50.46	50.86	764,895
12 Oct 23	51.28000 -4.27	57.17	51.02	55.86	769,627
11 Oct 23	55.55000 -3.59	59.42	52.21	59.42	993,563
10 Oct 23	59.14000 +0.98	59.81	58.21	58.21	537,564
09 Oct 23	58.16000 -0.06	59.16	57.05	57.84	382,668
06 Oct 23	58.22000 +1.94	58.36	55.97	56.17	526,345
05 Oct 23	56.28000 +0.57	57.52	55.01	56.05	744,575
04 Oct 23	55.71000 +0.43	55.95	54.01	55.32	452,264
03 Oct 23	55.28000 -2.03	57.23	55.00	56.84	467,132
02 Oct 23	57.31000 +1.19	57.48	55.17	55.85	358,270
29 Sep 23	56.12000 -0.88	58.45	55.97	57.63	397,314
28 Sep 23	57.00000 +1.16	57.41	55.48	55.94	420,539
27 Sep 23	55.84000 +0.66	56.15	55.04	55.27	308,713
26 Sep 23	55.18000 -0.22	59.95	54.76	55.02	463,622
25 Sep 23	55.40000 +0.50	57.40	54.03	54.73	406,122
22 Sep 23	54.90000 -0.52	56.25	54.16	55.49	430,979
21 Sep 23	55.42000 -3.33	58.48	55.41	58.20	476,372
20 Sep 23	58.75000 +0.43	59.60	58.37	58.78	592,984
19 Sep 23	58.32000 -0.19	59.01	57.73	58.63	621,164
18 Sep 23	58.51000 -0.63	59.88	58.28	58.85	425,250
15 Sep 23	59.14000 +0.17	60.03	57.72	58.97	874,869
14 Sep 23	58.97000 -1.43	60.92	58.79	60.64	571,006
13 Sep 23	60.40000 +1.02	61.18	59.00	59.19	513,137
12 Sep 23	59.38000 -1.91	61.84	58.85	61.18	774,708
11 Sep 23	61.29000 +3.16	61.62	58.19	58.54	852,218
08 Sep 23	58.13000 +1.75	58.39	55.90	56.30	790,384
07 Sep 23	56.38000 -1.81	57.89	55.93	57.89	343,410
06 Sep 23	58.19000 +1.60	58.69	56.03	56.94	615,025
05 Sep 23	56.59000 -1.41	57.62	56.49	57.36	417,734
01 Sep 23	58.00000 +0.70	58.37	57.46	57.67	358,684
31 Aug 23	57.30000 -0.76	58.65	56.89	58.46	421,085
30 Aug 23	58.06000 +1.49	58.29	56.34	56.57	374,384
29 Aug 23	56.57000 +1.07	56.63	55.32	55.63	395,663
28 Aug 23	55.50000 -1.06	57.44	55.11	56.69	1,344,598
25 Aug 23	56.56000 +1.40	56.92	55.02	55.28	360,188
24 Aug 23	55.16000 -0.18	55.28	54.17	55.10	724,771
23 Aug 23	55.34000 -2.18	57.67	55.27	57.40	935,909
22 Aug 23	57.52000 -0.44	58.69	55.42	57.42	957,552
21 Aug 23	57.96000 -2.60	60.52	57.32	59.64	1,149,967
18 Aug 23	60.56000 +0.56	60.99	59.25	59.28	1,091,750
17 Aug 23	60.00000 -1.06	61.23	59.43	61.21	823,620
16 Aug 23	61.06000 -1.45	62.67	60.68	62.51	669,528
15 Aug 23	62.51000 +1.57	62.70	60.09	60.81	859,763
14 Aug 23	60.94000 +2.41	61.00	58.01	58.08	605,453
11 Aug 23	58.53000 +1.62	58.59	56.42	56.61	293,388
10 Aug 23	56.91000 -0.64	58.49	56.83	57.71	477,327
09 Aug 23	57.55000 -0.05	58.52	56.41	57.72	556,563
08 Aug 23	57.60000 -1.43	58.60	57.13	58.47	388,309
07 Aug 23	59.03000 -1.06	60.74	58.98	60.34	811,758
04 Aug 23	60.09000 +0.04	60.57	59.34	60.05	459,475
03 Aug 23	60.05000 +0.15	60.71	59.01	59.90	448,640
02 Aug 23	59.90000 -1.85	61.51	59.73	60.95	815,891
01 Aug 23	61.75000 +1.38	61.83	59.35	59.97	690,719
31 Jul 23	60.37000 -0.48	61.24	59.11	61.22	1,148,056
28 Jul 23	60.85000 +7.85	63.84	57.13	58.06	3,480,400
27 Jul 23	53.00000 -1.30	55.25	52.77	54.87	1,166,440
26 Jul 23	54.30000 -0.63	54.92	53.65	54.74	681,907
25 Jul 23	54.93000 +0.77	55.38	53.93	54.39	1,001,208
24 Jul 23	54.16000 +0.22	54.37	52.40	53.82	1,013,434
21 Jul 23	53.94000 +3.34	54.42	50.74	50.77	884,005
20 Jul 23	50.60000 -0.86	51.62	50.52	51.46	462,965
19 Jul 23	51.46000 +0.48	52.43	51.24	52.07	842,618
18 Jul 23	50.98000 -0.06	51.57	50.56	51.04	387,573
17 Jul 23	51.04000 -0.99	52.32	50.78	51.75	705,824
14 Jul 23	52.03000 +1.62	55.26	50.79	51.00	1,302,011
13 Jul 23	50.41000 +1.77	51.48	49.04	50.24	990,422
12 Jul 23	48.64000 -1.50	50.96	48.59	50.51	380,647
11 Jul 23	50.14000 +0.10	50.43	49.51	49.98	365,049
10 Jul 23	50.04000 +1.02	50.17	48.81	49.12	617,298
07 Jul 23	49.02000 -0.31	49.94	48.02	49.19	589,574
06 Jul 23	49.33000 -0.55	50.19	49.00	49.23	504,952
05 Jul 23	49.88000 -0.96	50.90	49.05	50.90	376,530
03 Jul 23	50.84000 +0.37	51.06	50.21	50.40	291,958
30 Jun 23	50.47000 +0.15	51.39	50.05	50.62	459,568
29 Jun 23	50.32000 +0.05	51.85	49.86	50.31	530,370
28 Jun 23	50.27000 +2.28	50.30	48.00	48.04	594,798
27 Jun 23	47.99000 -2.01	52.63	47.94	50.18	593,331
26 Jun 23	50.00000 +0.38	52.84	48.49	49.40	818,275
23 Jun 23	49.62000 -1.32	51.17	49.41	50.52	766,423
22 Jun 23	50.94000 -0.19	51.81	50.56	51.10	262,813
21 Jun 23	51.13000 -0.90	52.22	50.63	51.68	422,345
20 Jun 23	52.03000 +0.46	52.20	50.67	51.45	611,226
16 Jun 23	51.57000 -0.81	53.42	51.02	53.32	884,939
15 Jun 23	52.38000 +1.50	52.61	50.50	50.88	620,445
14 Jun 23	50.88000 +0.84	51.95	50.50	50.54	659,506
13 Jun 23	50.04000 +0.54	50.65	49.54	49.61	436,314
12 Jun 23	49.50000 -0.80	50.94	49.35	50.36	457,979
09 Jun 23	50.30000 -1.31	51.99	50.04	51.72	307,252
08 Jun 23	51.61000 +0.76	52.08	50.59	50.67	527,925
07 Jun 23	50.85000 +1.68	50.96	49.16	49.45	638,030
06 Jun 23	49.17000 +1.15	49.50	47.70	47.90	346,159
05 Jun 23	48.02000 -0.37	49.27	47.86	48.20	300,960
02 Jun 23	48.39000 -0.92	49.84	47.73	49.81	810,459
01 Jun 23	49.31000 +0.92	49.46	47.65	48.34	506,196
31 May 23	48.39000 +0.26	48.51	47.59	47.90	838,963
30 May 23	48.13000 -0.41	49.19	47.97	48.97	341,107
26 May 23	48.54000 -1.11	50.40	48.37	49.81	559,048
25 May 23	49.65000 -1.54	51.28	49.20	50.89	984,252
24 May 23	51.19000 -0.38	51.92	50.91	51.24	348,629
23 May 23	51.57000 -0.04	52.29	50.18	51.96	853,226
22 May 23	51.61000 +1.28	52.22	50.34	50.65	630,026
19 May 23	50.33000 -1.17	52.27	50.01	52.14	736,166
18 May 23	51.50000 -0.83	53.91	51.14	52.22	528,637
17 May 23	52.33000 -0.67	53.25	52.14	52.93	533,414
16 May 23	53.00000 -1.02	54.11	52.69	53.50	350,284
15 May 23	54.02000 -0.07	55.52	53.12	54.07	438,586
12 May 23	54.09000 -0.97	55.62	53.74	55.28	443,846
11 May 23	55.06000 -2.13	57.39	54.63	56.88	580,076
10 May 23	57.19000 +1.31	57.47	56.36	56.95	494,218
09 May 23	55.88000 +0.84	56.50	54.27	54.89	599,833
08 May 23	55.04000 +2.60	55.16	51.14	52.45	594,528
05 May 23	52.44000 +2.05	53.18	50.69	51.10	625,685
04 May 23	50.39000 -1.42	51.46	49.93	51.28	835,481
03 May 23	51.81000 -0.95	53.77	51.46	52.93	997,677
02 May 23	52.76000 -5.89	55.65	51.30	54.34	2,427,199
01 May 23	58.65000 +1.19	60.67	57.35	57.37	1,105,125
28 Apr 23	57.46000 +0.77	58.41	56.01	56.39	766,234
27 Apr 23	56.69000 -0.75	58.88	56.15	57.36	674,954
26 Apr 23	57.44000 -0.70	59.34	56.68	58.25	499,818
25 Apr 23	58.14000 -1.93	60.24	57.73	59.50	389,383
24 Apr 23	60.07000 -0.14	60.96	59.29	60.32	441,226
21 Apr 23	60.21000 +0.68	61.39	59.08	59.75	591,509
20 Apr 23	59.53000 +0.37	60.07	58.52	58.52	564,717
19 Apr 23	59.16000 +1.78	59.27	56.96	57.12	324,507
18 Apr 23	57.38000 -0.96	58.50	56.94	58.50	270,997
17 Apr 23	58.34000 +1.02	58.65	57.24	57.24	271,778
14 Apr 23	57.32000 +0.53	59.00	57.14	57.84	466,379
13 Apr 23	56.79000 +1.86	57.37	54.50	54.50	325,205
12 Apr 23	54.93000 -2.38	58.38	54.88	57.96	305,836
11 Apr 23	57.31000 +1.05	57.94	56.51	56.71	424,155
10 Apr 23	56.26000 -0.17	56.42	55.28	56.04	307,184
06 Apr 23	56.43000 -0.15	56.99	55.00	56.74	356,226
05 Apr 23	56.58000 +1.06	56.79	54.78	55.37	619,398
04 Apr 23	55.52000 +0.74	55.52	53.59	54.83	406,269
03 Apr 23	54.78000 +0.22	54.98	53.53	54.78	568,126
31 Mar 23	54.56000 +0.15	56.03	54.34	55.00	669,587
30 Mar 23	54.41000 -1.60	57.01	54.01	56.52	741,356
29 Mar 23	56.01000 +1.13	56.43	55.39	55.39	634,691
28 Mar 23	54.88000 -2.63	58.06	54.88	57.39	590,869
27 Mar 23	57.51000 +1.47	58.05	56.12	57.04	414,359
24 Mar 23	56.04000 +0.74	57.06	55.03	56.46	653,514
23 Mar 23	55.30000 -0.19	57.26	54.59	56.01	626,890
22 Mar 23	55.49000 -5.08	60.64	55.45	60.64	988,268
21 Mar 23	60.57000 +1.36	61.01	58.87	59.43	515,143
20 Mar 23	59.21000 +1.51	61.17	57.35	58.07	810,945
17 Mar 23	57.70000 +1.80	58.12	55.21	55.96	1,171,015
16 Mar 23	55.90000 +2.45	56.38	52.50	53.01	653,703
15 Mar 23	53.45000 +0.48	53.99	51.72	51.87	426,903
14 Mar 23	52.97000 +0.17	53.72	52.27	53.72	409,552
13 Mar 23	52.80000 +0.20	54.79	51.44	52.17	459,010
10 Mar 23	52.60000 -1.98	54.46	52.19	54.46	654,325
09 Mar 23	54.58000 +0.46	55.55	53.78	54.23	685,693
08 Mar 23	54.12000 -1.65	56.04	53.71	55.68	651,373
07 Mar 23	55.77000 -1.23	58.12	55.66	57.21	854,934
06 Mar 23	57.00000 -0.40	57.10	55.55	57.10	708,238
03 Mar 23	57.40000 -1.99	60.23	56.53	59.75	911,968
02 Mar 23	59.39000 -1.48	62.14	58.49	60.80	1,201,126
01 Mar 23	60.87000 +0.78	61.49	58.62	59.39	764,684
28 Feb 23	60.09000 +1.21	60.76	57.80	58.59	806,361
27 Feb 23	58.88000 +1.51	60.14	57.87	58.07	642,254
24 Feb 23	57.37000 -0.77	57.74	56.48	57.19	373,778
23 Feb 23	58.14000 +1.22	58.36	56.55	57.43	379,442
22 Feb 23	56.92000 -0.21	57.78	56.35	57.27	543,355
21 Feb 23	57.13000 -0.28	57.72	55.60	56.53	742,585
17 Feb 23	57.41000 -0.07	58.01	56.50	57.93	495,801
16 Feb 23	57.48000 -0.12	58.75	55.99	56.65	387,820
15 Feb 23	57.60000 +0.16	58.15	56.38	57.23	429,645
14 Feb 23	57.44000 -0.15	58.50	56.67	57.50	399,049
13 Feb 23	57.59000 +1.21	57.69	55.69	56.49	407,435
10 Feb 23	56.38000 -0.04	56.97	55.47	56.23	378,975
09 Feb 23	56.42000 -0.90	58.51	56.31	57.95	823,091
08 Feb 23	57.32000 -1.51	59.81	56.90	58.52	408,131
07 Feb 23	58.83000 +1.18	58.86	56.26	57.50	530,882
06 Feb 23	57.65000 -2.02	60.49	57.32	59.38	652,990
03 Feb 23	59.67000 -2.27	61.56	58.94	61.56	679,912
02 Feb 23	61.94000 +0.87	63.01	60.13	61.50	769,348
01 Feb 23	61.07000 -0.33	62.24	59.85	61.82	506,348
31 Jan 23	61.40000 +0.30	62.36	60.75	61.40	504,124
30 Jan 23	61.10000 -1.36	62.28	60.58	61.78	269,354
27 Jan 23	62.46000 -0.20	63.00	61.57	62.66	260,581
26 Jan 23	62.66000 +1.61	63.00	61.21	62.40	453,097
25 Jan 23	61.05000 +1.32	61.13	58.25	59.24	403,298
24 Jan 23	59.73000 -0.57	60.84	59.19	60.28	363,956
23 Jan 23	60.30000 -1.54	62.45	59.80	61.66	687,508
20 Jan 23	61.84000 -0.18	63.39	59.59	63.39	715,708
19 Jan 23	62.02000 -4.10	65.99	60.13	65.99	1,166,737
18 Jan 23	66.12000 -1.22	68.22	64.77	67.81	546,369
17 Jan 23	67.34000 +2.46	67.94	63.72	64.52	560,224
13 Jan 23	64.88000 +0.15	67.52	63.89	64.50	888,127
12 Jan 23	64.73000 +2.97	64.81	60.55	61.61	1,095,847
11 Jan 23	61.76000 +5.92	64.13	59.06	61.45	2,890,383
10 Jan 23	55.84000 +0.81	56.70	55.21	55.23	967,218
09 Jan 23	55.03000 -4.62	60.18	54.57	60.18	1,406,213
06 Jan 23	59.65000 -0.20	60.70	58.48	60.27	829,173
05 Jan 23	59.85000 -0.89	61.60	59.50	60.28	871,820
04 Jan 23	60.74000 +1.10	60.74	58.85	60.12	702,625
03 Jan 23	59.64000 -2.89	63.96	58.95	63.61	893,131
30 Dec 22	62.53000 -0.49	63.01	61.70	62.17	402,738
29 Dec 22	63.02000 +1.49	64.20	61.84	62.23	564,655
28 Dec 22	61.53000 +0.14	62.84	61.02	61.69	397,970
27 Dec 22	61.39000 -1.48	63.63	61.30	63.00	291,907
23 Dec 22	62.87000 -1.32	64.83	61.95	64.20	448,460
22 Dec 22	64.19000 +0.50	64.32	63.07	63.33	351,107
21 Dec 22	63.69000 +2.08	64.48	61.75	61.88	470,504
20 Dec 22	61.61000 +1.39	62.16	59.03	59.73	742,581
19 Dec 22	60.22000 +0.41	61.40	58.11	59.57	818,652
16 Dec 22	59.81000 +0.25	60.10	57.09	58.76	1,240,418
15 Dec 22	59.56000 -4.84	64.19	59.37	63.45	1,544,335
14 Dec 22	64.40000 -2.85	68.92	62.57	67.52	984,302
13 Dec 22	67.25000 +2.05	68.93	65.83	67.42	398,696
12 Dec 22	65.20000 +0.77	66.48	63.96	64.97	434,441
09 Dec 22	64.43000 -1.46	66.02	63.35	65.63	553,932
08 Dec 22	65.89000 -0.07	68.32	64.81	66.47	334,675
07 Dec 22	65.96000 +0.43	67.03	64.78	65.42	381,117
06 Dec 22	65.53000 -1.94	67.89	64.89	67.34	279,739
05 Dec 22	67.47000 -2.87	70.09	66.90	69.74	388,547
02 Dec 22	70.34000 -0.53	71.68	66.50	69.94	440,553
01 Dec 22	70.87000 +2.39	71.99	68.15	69.02	1,048,044
30 Nov 22	68.48000 +3.83	68.85	64.40	64.65	568,576
29 Nov 22	64.65000 +0.55	65.45	63.80	63.93	373,186
28 Nov 22	64.10000 -1.60	66.21	63.40	65.65	389,791
25 Nov 22	65.70000 +0.74	66.00	64.58	64.95	116,357
23 Nov 22	64.96000 +1.54	65.98	62.70	63.64	495,990
22 Nov 22	63.42000 +0.43	64.42	61.46	63.16	558,702
21 Nov 22	62.99000 -0.92	64.49	62.76	63.87	211,136
18 Nov 22	63.91000 +0.86	65.24	63.77	64.62	390,626
17 Nov 22	63.05000 +0.15	63.58	61.50	61.94	306,406
16 Nov 22	62.90000 -1.48	64.40	62.44	63.98	490,879
15 Nov 22	64.38000 +2.40	64.98	62.49	63.50	375,596
14 Nov 22	61.98000 +0.17	63.24	60.80	61.83	477,851
11 Nov 22	61.81000 -2.24	65.82	61.11	64.30	663,123
10 Nov 22	64.05000 +2.80	65.47	62.43	64.63	739,296
09 Nov 22	61.25000 -0.33	62.98	60.67	61.38	567,052
08 Nov 22	61.58000 +0.11	62.14	59.20	61.64	660,121
07 Nov 22	61.47000 -0.76	62.96	60.70	62.74	652,871
04 Nov 22	62.23000 -2.71	65.68	61.56	65.68	704,478
03 Nov 22	64.94000 -1.26	66.77	64.61	65.50	590,424
02 Nov 22	66.20000 -1.96	70.61	66.06	68.39	671,623
01 Nov 22	68.16000 -4.98	71.00	67.11	68.77	1,308,778
31 Oct 22	73.14000 +1.24	75.14	71.15	71.15	793,057
28 Oct 22	71.90000 +2.93	72.07	67.29	68.92	1,074,110
27 Oct 22	68.97000 -2.63	72.06	68.88	71.81	803,142
26 Oct 22	71.60000 +0.45	73.15	70.55	71.50	906,717
25 Oct 22	71.15000 +1.15	72.62	70.12	70.65	455,077
24 Oct 22	70.00000 +0.05	70.95	67.44	70.95	813,656
21 Oct 22	69.95000 +1.46	70.46	66.47	69.66	334,091
20 Oct 22	68.49000 +0.29	70.24	66.74	68.37	455,040
19 Oct 22	68.20000 -2.13	70.66	67.28	69.77	389,958
18 Oct 22	70.33000 -0.08	74.05	69.72	72.72	496,415
17 Oct 22	70.41000 +3.88	70.61	67.39	67.90	578,995
14 Oct 22	66.53000 -2.42	70.34	66.31	69.75	546,538
13 Oct 22	68.95000 -0.58	70.03	65.88	67.44	595,385
12 Oct 22	69.53000 -0.13	70.40	67.29	69.77	533,885
11 Oct 22	69.66000 +1.39	70.72	65.30	68.53	792,145
10 Oct 22	68.27000 -4.24	72.11	67.41	67.98	876,821
07 Oct 22	72.51000 -2.14	74.97	71.92	73.48	368,921
06 Oct 22	74.65000 -1.95	77.20	74.17	76.61	521,713
05 Oct 22	76.60000 +0.40	76.79	73.29	75.90	352,285
04 Oct 22	76.20000 +2.57	76.31	74.75	75.51	402,345
03 Oct 22	73.63000 +3.19	74.16	69.75	70.79	773,707
30 Sep 22	70.44000 -0.33	74.44	70.41	70.74	541,527
29 Sep 22	70.77000 -0.20	71.50	69.91	70.29	397,064
28 Sep 22	70.97000 +2.46	71.79	68.93	69.27	477,948
27 Sep 22	68.51000 +1.17	69.25	66.89	68.16	349,723
26 Sep 22	67.34000 +2.10	68.46	64.91	64.91	523,135
23 Sep 22	65.24000 -2.12	67.08	63.94	66.68	530,568
22 Sep 22	67.36000 -4.46	71.51	66.36	71.51	672,551
21 Sep 22	71.82000 -2.27	74.87	71.80	74.50	332,093
20 Sep 22	74.09000 -0.96	75.56	73.14	74.82	528,524
19 Sep 22	75.05000 +0.34	75.44	71.38	73.73	795,652
16 Sep 22	74.71000 -3.27	77.60	73.36	76.95	1,405,223
15 Sep 22	77.98000 +0.83	79.92	76.74	77.17	937,620
14 Sep 22	77.15000 -0.13	78.31	76.39	77.54	872,998
13 Sep 22	77.28000 -0.84	78.15	74.40	75.60	691,235
12 Sep 22	78.12000 +1.32	78.48	76.18	76.51	666,026
09 Sep 22	76.80000 +1.32	77.19	75.05	75.84	1,059,180
08 Sep 22	75.48000 +3.61	76.33	70.79	72.37	1,189,416
07 Sep 22	71.87000 +3.41	72.50	68.80	68.80	568,641
06 Sep 22	68.46000 -2.19	71.17	67.94	70.53	636,581
02 Sep 22	70.65000 -0.16	72.25	70.13	71.97	395,850
01 Sep 22	70.81000 -1.44	72.22	68.97	72.02	772,948
31 Aug 22	72.25000 +1.32	73.19	71.16	71.76	446,404
30 Aug 22	70.93000 -1.06	73.32	70.50	72.02	487,712
29 Aug 22	71.99000 +0.28	72.35	69.38	70.66	383,207
26 Aug 22	71.71000 -2.28	74.00	71.23	74.00	365,247
25 Aug 22	73.99000 +1.84	74.17	72.27	73.16	554,769
24 Aug 22	72.15000 +2.63	72.28	69.90	70.07	481,730
23 Aug 22	69.52000 -2.38	71.88	67.90	71.77	831,436
22 Aug 22	71.90000 -0.84	73.51	71.62	72.21	431,814
19 Aug 22	72.74000 -0.22	72.98	70.69	72.88	584,474
18 Aug 22	72.96000 +0.77	73.17	71.66	72.31	531,991
17 Aug 22	72.19000 -0.16	72.84	71.02	71.96	848,585
16 Aug 22	72.35000 -1.39	73.40	70.24	73.40	488,395
15 Aug 22	73.74000 +1.36	73.97	71.68	72.00	575,559
12 Aug 22	72.38000 +2.30	72.48	69.29	70.30	446,472
11 Aug 22	70.08000 -0.92	72.63	69.93	71.71	760,106
10 Aug 22	71.00000 +1.84	71.28	68.98	71.15	615,336
09 Aug 22	69.16000 -1.91	71.78	68.86	71.06	443,513
08 Aug 22	71.07000 +0.07	72.65	68.94	71.37	618,567
05 Aug 22	71.00000 -1.27	72.45	69.96	71.65	626,690
04 Aug 22	72.27000 +2.87	72.38	67.88	69.99	1,433,390
03 Aug 22	69.40000 -1.78	69.45	66.00	66.05	2,597,698
02 Aug 22	71.18000 +4.52	72.00	66.74	66.75	1,860,681
01 Aug 22	66.66000 +1.79	67.25	63.99	64.44	1,178,611
29 Jul 22	64.87000 -0.37	65.34	63.22	65.25	391,945
28 Jul 22	65.24000 +0.71	65.72	63.26	64.99	704,020
27 Jul 22	64.53000 +1.53	64.89	62.65	63.77	401,641
26 Jul 22	63.00000 +1.75	63.51	60.35	61.24	498,815
25 Jul 22	61.25000 -1.21	63.14	60.80	62.27	473,980
22 Jul 22	62.46000 -2.54	65.10	61.97	65.10	466,784
21 Jul 22	65.00000 +2.67	65.00	62.31	62.54	591,689
20 Jul 22	62.33000 -1.19	64.41	62.11	63.77	866,648
19 Jul 22	63.52000 +1.62	63.94	62.30	62.92	281,543
18 Jul 22	61.90000 -1.56	64.77	61.61	64.28	393,648
15 Jul 22	63.46000 +0.93	64.14	61.61	63.84	427,799
14 Jul 22	62.53000 +1.06	62.92	60.72	61.00	389,340
13 Jul 22	61.47000 +0.22	62.19	59.89	60.09	358,786
12 Jul 22	61.25000 +0.00	62.54	60.71	61.58	298,535
11 Jul 22	61.25000 -1.85	63.04	61.10	62.46	342,887
08 Jul 22	63.10000 +0.44	63.67	60.96	62.25	447,546
07 Jul 22	62.66000 -0.28	65.02	61.09	63.00	704,614
06 Jul 22	62.94000 +2.70	63.32	59.78	60.26	1,016,518
05 Jul 22	60.24000 +2.28	60.66	56.38	57.12	778,303
01 Jul 22	57.96000 +1.29	58.49	56.28	56.48	231,718
30 Jun 22	56.67000 -1.01	58.00	55.34	56.62	363,707
29 Jun 22	57.68000 +1.04	57.69	55.04	56.24	269,615
28 Jun 22	56.64000 -0.87	58.97	55.53	57.66	596,152
27 Jun 22	57.51000 -1.06	59.42	56.67	58.34	770,451
24 Jun 22	58.57000 +1.94	58.76	54.00	57.65	1,035,973
23 Jun 22	56.63000 +4.60	56.67	52.46	52.92	397,675
22 Jun 22	52.03000 +2.31	52.34	48.79	48.79	380,607
21 Jun 22	49.72000 +1.46	51.30	49.30	49.79	644,500
17 Jun 22	48.26000 -0.64	51.77	48.11	49.44	1,175,068
16 Jun 22	48.90000 -1.81	49.52	47.30	48.94	379,810
15 Jun 22	50.71000 +1.06	52.18	47.53	50.11	445,542
14 Jun 22	49.65000 -0.15	50.42	46.57	46.57	408,701
13 Jun 22	49.80000 -3.94	52.87	49.00	51.28	428,314
10 Jun 22	53.74000 -1.65	55.50	51.27	53.78	515,852
09 Jun 22	55.39000 -2.57	57.46	54.93	57.46	406,976
08 Jun 22	57.96000 -0.72	59.21	57.08	58.34	363,636
07 Jun 22	58.68000 +1.92	58.98	55.32	55.79	294,460
06 Jun 22	56.76000 +0.47	57.72	56.00	57.17	316,988
03 Jun 22	56.29000 +1.88	58.77	52.69	53.92	855,370
02 Jun 22	54.41000 +4.41	54.43	49.35	50.16	455,916
01 Jun 22	50.00000 +0.00	50.66	48.38	50.31	311,953
31 May 22	50.00000 -2.33	52.24	48.91	51.83	723,321
27 May 22	52.33000 +2.27	53.02	50.57	50.88	464,162
26 May 22	50.06000 +0.49	50.68	48.77	50.13	395,056
25 May 22	49.57000 -0.07	50.03	48.08	49.42	383,801
24 May 22	49.64000 -1.70	50.94	48.81	50.30	360,260
23 May 22	51.34000 +1.40	51.99	49.26	49.95	332,386
20 May 22	49.94000 +0.63	50.56	47.72	50.56	424,176
19 May 22	49.31000 +0.69	50.03	47.71	47.90	532,178
18 May 22	48.62000 -1.12	50.24	47.93	48.60	512,971
17 May 22	49.74000 +2.41	49.78	47.73	48.76	295,581
16 May 22	47.33000 +0.04	48.97	46.21	47.17	425,764
13 May 22	47.29000 +3.02	48.22	44.98	45.40	575,836
12 May 22	44.27000 +2.70	44.57	40.98	41.50	1,039,977
11 May 22	41.57000 -1.05	45.36	41.37	42.71	1,157,965
10 May 22	42.62000 +3.12	43.15	38.74	40.87	1,208,517
09 May 22	39.50000 -8.52	47.06	38.41	47.06	1,634,888
06 May 22	48.02000 -4.24	57.49	47.35	56.75	1,233,272
05 May 22	52.26000 -5.19	56.47	50.40	56.47	930,281
04 May 22	57.45000 -0.29	58.36	54.58	58.36	477,965
03 May 22	57.74000 +0.06	58.57	56.66	57.29	406,165
02 May 22	57.68000 +5.86	57.69	52.00	52.18	870,265
29 Apr 22	51.82000 -1.09	53.87	51.55	52.86	492,682
28 Apr 22	52.91000 -2.81	56.56	51.57	56.56	770,606
27 Apr 22	55.72000 -2.36	59.01	55.33	57.81	415,543
26 Apr 22	58.08000 -2.12	60.27	57.76	59.24	511,867
25 Apr 22	60.20000 +1.16	60.54	58.28	58.52	274,173
22 Apr 22	59.04000 -3.73	62.38	58.09	62.05	303,855
21 Apr 22	62.77000 -1.34	65.95	62.44	64.55	589,666
20 Apr 22	64.11000 +0.19	65.02	62.76	64.56	364,159
19 Apr 22	63.92000 +2.96	64.14	60.65	60.95	637,609
18 Apr 22	60.96000 -2.85	63.96	60.37	63.82	392,223
14 Apr 22	63.81000 -0.40	65.03	63.02	64.21	429,452
13 Apr 22	64.21000 +0.88	64.99	62.99	63.77	262,578
12 Apr 22	63.33000 +0.42	65.30	62.45	64.36	254,336
11 Apr 22	62.91000 -1.44	64.99	61.59	63.38	695,059
08 Apr 22	64.35000 +0.31	65.90	62.35	63.59	664,436
07 Apr 22	64.04000 +0.98	65.09	62.54	62.89	523,608
06 Apr 22	63.06000 -0.50	63.44	60.82	63.01	441,154
05 Apr 22	63.56000 +0.01	63.94	62.48	63.60	240,449
04 Apr 22	63.55000 -0.87	65.14	63.35	64.31	297,407
01 Apr 22	64.42000 +1.82	64.85	61.91	62.71	432,605
31 Mar 22	62.60000 +0.15	63.91	61.10	62.47	433,302
30 Mar 22	62.45000 -0.31	62.65	61.57	62.11	328,632
29 Mar 22	62.76000 +3.20	63.33	59.77	60.00	611,784
28 Mar 22	59.56000 +0.72	59.57	57.12	58.98	351,859
25 Mar 22	58.84000 +0.72	59.05	56.85	57.93	374,718
24 Mar 22	58.12000 +1.81	58.20	55.85	56.55	278,834
23 Mar 22	56.31000 -2.03	58.28	55.68	58.28	303,799
22 Mar 22	58.34000 +2.62	59.02	56.08	56.18	573,593
21 Mar 22	55.72000 -1.34	57.69	55.13	56.47	377,260
18 Mar 22	57.06000 -0.24	58.70	56.65	56.65	518,679
17 Mar 22	57.30000 +3.24	57.62	53.00	53.51	383,356
16 Mar 22	54.06000 +2.98	54.07	50.91	52.36	376,229
15 Mar 22	51.08000 +2.01	51.18	48.11	49.89	333,967
14 Mar 22	49.07000 -5.45	55.29	48.71	54.67	609,322
11 Mar 22	54.52000 -2.92	58.13	54.39	58.13	361,024
10 Mar 22	57.44000 -0.75	58.48	56.09	56.95	364,043
09 Mar 22	58.19000 +2.64	59.49	56.79	57.33	428,567
08 Mar 22	55.55000 +1.40	57.92	52.45	54.20	671,556
07 Mar 22	54.15000 -2.16	57.07	53.92	57.07	492,870
04 Mar 22	56.31000 -1.20	57.93	55.56	56.99	421,473
03 Mar 22	57.51000 -1.66	59.99	56.63	59.90	355,944
02 Mar 22	59.17000 +1.79	59.53	57.13	58.30	445,927
01 Mar 22	57.38000 +0.62	58.81	55.82	56.58	553,007
28 Feb 22	56.76000 -0.32	56.99	54.99	56.26	499,086
25 Feb 22	57.08000 +4.19	57.33	51.67	53.07	936,635
24 Feb 22	52.89000 +4.87	53.33	45.75	46.46	863,072
23 Feb 22	48.02000 -0.04	49.10	46.97	48.41	703,030
22 Feb 22	48.06000 -0.79	49.83	47.74	48.02	536,380
18 Feb 22	48.85000 -1.58	50.80	48.57	50.03	419,889
17 Feb 22	50.43000 -4.08	54.38	49.88	53.83	320,928
16 Feb 22	54.51000 +0.14	55.19	51.63	53.44	316,321
15 Feb 22	54.37000 +2.49	55.41	52.66	52.66	317,402
14 Feb 22	51.88000 -1.24	54.47	51.71	53.37	253,088
11 Feb 22	53.12000 -1.17	54.86	51.97	54.55	325,964
10 Feb 22	54.29000 -1.35	55.68	53.14	53.68	461,622
09 Feb 22	55.64000 +3.20	55.81	53.03	53.30	405,451
08 Feb 22	52.44000 +1.35	52.58	50.01	50.87	258,886
07 Feb 22	51.09000 +0.87	52.03	49.52	50.09	262,300
04 Feb 22	50.22000 +2.17	50.60	47.29	47.82	315,123
03 Feb 22	48.05000 -1.38	49.58	47.69	48.15	532,199
02 Feb 22	49.43000 -0.34	50.73	47.89	50.01	443,206
01 Feb 22	49.77000 +2.34	49.86	46.44	47.87	449,552
31 Jan 22	47.43000 +2.57	47.53	42.79	44.40	468,858
28 Jan 22	44.86000 +1.12	44.96	42.37	43.27	332,029
27 Jan 22	43.74000 -2.51	49.97	43.38	46.92	465,088
26 Jan 22	46.25000 -1.39	49.35	45.79	48.81	403,135
25 Jan 22	47.64000 -3.03	50.25	47.04	49.01	437,275
24 Jan 22	50.67000 +1.34	51.06	47.02	48.04	519,131
21 Jan 22	49.33000 -0.48	50.91	48.66	48.90	750,160
20 Jan 22	49.81000 +0.42	52.42	49.56	50.50	383,356
19 Jan 22	49.39000 -0.77	51.35	49.05	50.33	349,695
18 Jan 22	50.16000 -3.70	53.36	49.25	53.36	642,207
14 Jan 22	53.86000 -1.22	55.23	51.98	54.23	932,033
13 Jan 22	55.08000 -0.53	56.43	54.75	55.76	293,942
12 Jan 22	55.61000 -1.58	58.85	55.54	57.74	405,314
11 Jan 22	57.19000 +2.44	57.39	54.11	55.08	400,185
10 Jan 22	54.75000 +0.06	54.83	52.20	53.62	490,454
07 Jan 22	54.69000 -4.18	58.73	54.56	57.48	573,192
06 Jan 22	58.87000 +4.07	59.80	55.59	55.68	1,104,938
05 Jan 22	54.80000 -3.81	58.85	54.76	58.18	383,714
04 Jan 22	58.61000 -0.10	59.82	57.83	58.71	531,120
03 Jan 22	58.71000 +2.71	58.95	55.32	56.50	395,873
31 Dec 21	56.00000 -0.22	56.96	55.63	56.73	314,495
30 Dec 21	56.22000 +0.68	57.07	55.36	55.54	308,947
29 Dec 21	55.54000 -1.39	57.03	55.06	56.79	260,763
28 Dec 21	56.93000 -0.19	57.70	55.92	56.94	433,487
27 Dec 21	57.12000 +0.31	57.40	55.40	56.81	223,109
23 Dec 21	56.81000 +0.63	57.17	55.17	56.18	452,305
22 Dec 21	56.18000 +1.75	56.42	54.23	54.70	372,141
21 Dec 21	54.43000 +4.42	54.83	50.73	50.73	976,562
20 Dec 21	50.01000 -2.36	51.99	49.39	51.32	929,398
17 Dec 21	52.37000 +1.80	53.10	49.70	50.98	820,436
16 Dec 21	50.57000 -1.14	53.38	49.86	51.97	949,399
15 Dec 21	51.71000 +1.57	51.72	49.66	50.14	620,836
14 Dec 21	50.14000 -0.39	50.41	46.96	48.90	1,465,729
13 Dec 21	50.53000 -2.70	53.31	50.38	52.98	670,627
10 Dec 21	53.23000 -2.11	56.73	52.89	55.97	546,695
09 Dec 21	55.34000 -3.43	59.61	54.98	58.29	234,537
08 Dec 21	58.77000 +1.39	59.35	56.67	57.38	344,970
07 Dec 21	57.38000 +2.53	59.04	55.46	56.06	630,642
06 Dec 21	54.85000 +2.85	55.32	51.00	52.28	603,300
03 Dec 21	52.00000 -3.50	56.19	51.75	55.72	584,835
02 Dec 21	55.50000 +1.26	56.33	54.14	54.14	743,471
01 Dec 21	54.24000 -0.17	56.00	53.54	55.37	748,546
30 Nov 21	54.41000 -0.19	55.69	53.69	54.51	549,180
29 Nov 21	54.60000 -3.91	59.22	54.38	59.03	1,100,594
26 Nov 21	58.51000 -3.07	61.29	58.25	60.80	329,999
24 Nov 21	61.58000 +2.03	61.90	58.35	58.99	334,247
23 Nov 21	59.55000 -1.63	61.65	57.37	61.28	682,393
22 Nov 21	61.18000 +1.07	61.48	58.59	60.11	545,654
19 Nov 21	60.11000 +0.02	61.35	59.17	59.98	411,055
18 Nov 21	60.09000 -2.21	62.75	59.60	62.75	366,307
17 Nov 21	62.30000 +0.35	63.18	61.70	62.42	463,041
16 Nov 21	61.95000 +2.87	62.93	58.45	59.09	521,398
15 Nov 21	59.08000 -1.73	61.90	58.94	61.81	870,541
12 Nov 21	60.81000 -1.22	64.10	60.57	62.04	659,556
11 Nov 21	62.03000 -1.06	64.94	61.88	63.70	526,472
10 Nov 21	63.09000 -2.91	65.76	61.95	64.86	676,842
09 Nov 21	66.00000 -0.47	67.75	65.00	66.14	631,433
08 Nov 21	66.47000 -1.58	68.49	65.00	67.89	744,892
05 Nov 21	68.05000 -0.91	71.26	64.19	68.45	1,491,483
04 Nov 21	68.96000 -1.75	71.80	68.64	70.71	396,460
03 Nov 21	70.71000 +1.82	71.13	68.39	68.76	352,686
02 Nov 21	68.89000 -0.87	70.27	67.87	69.95	315,227
01 Nov 21	69.76000 -3.59	74.00	69.75	73.13	332,661
29 Oct 21	73.35000 +0.18	73.82	72.70	73.33	323,344
28 Oct 21	73.17000 +2.07	73.26	69.33	71.24	243,595
27 Oct 21	71.10000 +0.16	71.65	69.97	71.21	458,122
26 Oct 21	70.94000 +3.21	71.15	68.23	68.37	257,507
25 Oct 21	67.73000 +0.31	69.53	67.31	67.42	313,527
22 Oct 21	67.42000 +0.26	68.00	66.53	67.04	376,719
21 Oct 21	67.16000 +0.56	67.49	66.25	66.77	189,807
20 Oct 21	66.60000 +0.29	67.08	65.42	66.48	217,302
19 Oct 21	66.31000 +0.62	67.67	64.84	66.00	317,024
18 Oct 21	65.69000 +2.53	65.94	62.08	62.81	469,832
15 Oct 21	63.16000 -1.38	65.45	63.10	65.45	449,957
14 Oct 21	64.54000 +1.50	64.98	63.79	64.03	504,547
13 Oct 21	63.04000 -0.52	64.36	62.67	63.85	258,094
12 Oct 21	63.56000 +0.40	64.08	62.56	63.08	350,343
11 Oct 21	63.16000 -0.46	64.48	63.02	63.18	407,349
08 Oct 21	63.62000 -2.71	66.54	63.25	66.39	363,418
07 Oct 21	66.33000 +2.82	66.77	63.42	64.06	378,717
06 Oct 21	63.51000 -0.69	65.54	62.68	63.45	351,575
05 Oct 21	64.20000 -1.34	67.34	64.18	65.85	472,061
04 Oct 21	65.54000 -1.29	66.41	64.60	66.41	408,657
01 Oct 21	66.83000 +1.74	67.00	62.92	65.09	460,188
30 Sep 21	65.09000 -0.81	66.69	64.97	65.89	246,769
29 Sep 21	65.90000 +1.03	67.02	64.99	64.99	407,952
28 Sep 21	64.87000 -2.46	67.00	63.42	66.88	469,788
27 Sep 21	67.33000 -2.21	69.48	67.13	69.07	273,805
24 Sep 21	69.54000 -0.16	70.72	67.51	69.45	259,110
23 Sep 21	69.70000 -0.08	70.07	67.69	69.76	508,692
22 Sep 21	69.78000 +0.53	70.60	68.20	69.45	444,504
21 Sep 21	69.25000 +0.38	70.77	69.05	69.05	869,698
20 Sep 21	68.87000 -3.57	71.80	68.68	70.75	896,479
17 Sep 21	72.44000 +1.12	74.00	70.93	71.91	1,866,258
16 Sep 21	71.32000 +0.80	71.72	69.71	70.96	647,565
15 Sep 21	70.52000 +0.08	71.11	68.33	69.42	887,081
14 Sep 21	70.44000 -2.06	74.07	69.97	72.83	703,325
13 Sep 21	72.50000 -2.48	75.60	72.32	75.27	606,064
10 Sep 21	74.98000 -0.03	76.65	74.41	75.00	478,667
09 Sep 21	75.01000 -2.84	79.81	75.00	77.59	613,221
08 Sep 21	77.85000 -0.81	79.24	77.60	78.18	350,383
07 Sep 21	78.66000 +1.45	79.38	76.99	77.35	496,444
03 Sep 21	77.21000 +0.21	78.44	76.43	76.58	338,576
02 Sep 21	77.00000 +2.46	77.65	74.73	75.12	418,051
01 Sep 21	74.54000 -0.44	75.34	73.82	74.74	273,519
31 Aug 21	74.98000 +1.73	75.08	72.30	72.30	611,837
30 Aug 21	73.25000 -0.32	74.61	72.63	73.48	365,157
27 Aug 21	73.57000 +1.21	74.00	72.06	72.69	457,132
26 Aug 21	72.36000 +0.39	73.14	71.14	72.06	279,513
25 Aug 21	71.97000 -0.71	73.05	71.18	72.42	309,970
24 Aug 21	72.68000 +1.04	74.00	70.48	71.51	399,178
23 Aug 21	71.64000 -0.36	74.00	70.90	73.76	433,010
20 Aug 21	72.00000 +0.21	72.06	70.67	71.54	836,692
19 Aug 21	71.79000 +2.30	72.24	69.08	69.40	1,132,595
18 Aug 21	69.49000 +0.35	70.97	67.67	69.68	474,920
17 Aug 21	69.14000 +2.07	72.48	65.46	68.84	408,491
16 Aug 21	67.07000 +0.73	67.77	65.38	66.33	284,729
13 Aug 21	66.34000 +1.00	67.25	64.72	65.27	221,996
12 Aug 21	65.34000 +2.56	67.09	62.91	62.91	437,665
11 Aug 21	62.78000 -3.09	65.61	61.90	65.61	638,029
10 Aug 21	65.87000 -3.36	69.76	65.57	69.69	671,570
09 Aug 21	69.23000 -0.35	70.46	68.66	69.70	670,768
06 Aug 21	69.58000 +6.58	69.93	63.06	64.71	959,735
05 Aug 21	63.00000 -3.30	66.54	62.67	66.09	1,129,682
04 Aug 21	66.30000 -0.35	68.17	66.12	66.16	324,881
03 Aug 21	66.65000 -2.23	69.60	66.31	68.69	545,943
02 Aug 21	68.88000 +0.93	70.38	66.84	67.57	375,679
30 Jul 21	67.95000 -0.43	69.66	67.61	68.49	335,930
29 Jul 21	68.38000 +1.54	68.66	66.55	66.55	311,240
28 Jul 21	66.84000 +2.81	67.50	63.35	64.53	445,646
27 Jul 21	64.03000 -0.91	65.40	63.42	64.73	247,441
26 Jul 21	64.94000 -1.31	66.72	64.33	66.38	391,795
23 Jul 21	66.25000 +0.89	66.51	64.61	65.61	286,541
22 Jul 21	65.36000 +0.65	66.76	62.36	64.93	632,501
21 Jul 21	64.71000 +3.53	65.00	61.08	61.66	389,940
20 Jul 21	61.18000 +1.97	61.53	58.27	59.51	376,665
19 Jul 21	59.21000 -0.56	61.19	58.59	58.93	590,007
16 Jul 21	59.77000 +0.07	62.32	58.70	60.23	494,106
15 Jul 21	59.70000 -1.12	61.44	58.78	60.91	440,767
14 Jul 21	60.82000 -3.17	64.17	60.24	63.95	304,663
13 Jul 21	63.99000 -0.65	65.25	63.50	64.39	191,466
12 Jul 21	64.64000 +1.72	65.41	62.52	63.76	371,148
09 Jul 21	62.92000 -0.50	64.39	62.49	63.55	217,660
08 Jul 21	63.42000 +0.70	63.63	60.60	61.85	318,551
07 Jul 21	62.72000 -0.95	65.22	62.42	64.03	363,092
06 Jul 21	63.67000 -1.79	65.17	63.43	65.11	435,606
02 Jul 21	65.46000 +0.19	66.09	64.38	65.27	264,415
01 Jul 21	65.27000 +1.86	66.21	63.06	63.77	441,370
30 Jun 21	63.41000 +0.20	64.61	62.38	62.86	473,009
29 Jun 21	63.21000 -1.50	65.20	63.05	64.89	472,101
28 Jun 21	64.71000 -2.19	68.19	64.57	67.70	537,231
25 Jun 21	66.90000 +1.26	67.73	65.53	66.13	1,806,718
24 Jun 21	65.64000 +0.76	66.41	65.04	65.11	485,881
23 Jun 21	64.88000 +0.09	65.26	63.36	64.98	507,794
22 Jun 21	64.79000 +1.45	65.08	63.06	63.24	428,295
21 Jun 21	63.34000 +0.40	64.36	61.86	63.26	711,915
18 Jun 21	62.94000 +2.07	63.41	58.19	60.77	1,656,308
17 Jun 21	60.87000 +1.13	61.72	59.06	59.80	638,220
16 Jun 21	59.74000 +1.46	59.75	58.34	58.51	413,429
15 Jun 21	58.28000 -0.92	60.00	58.10	59.22	327,801
14 Jun 21	59.20000 -1.19	60.83	58.05	60.75	370,984
11 Jun 21	60.39000 +0.49	60.73	59.45	59.78	524,969
10 Jun 21	59.90000 +0.30	60.13	58.53	59.85	295,343
09 Jun 21	59.60000 +0.85	59.77	58.85	59.16	306,843
08 Jun 21	58.75000 -0.83	60.37	57.90	59.41	567,160
07 Jun 21	59.58000 +1.17	59.90	57.74	58.59	405,886
04 Jun 21	58.41000 +2.25	58.89	54.21	56.60	424,250
03 Jun 21	56.16000 +1.39	56.32	53.48	54.75	547,757
02 Jun 21	54.77000 -0.48	56.14	54.47	55.37	324,997
01 Jun 21	55.25000 -2.44	59.12	54.77	57.99	516,610
28 May 21	57.69000 -0.15	59.41	57.59	57.93	476,682
27 May 21	57.84000 +1.12	58.34	56.85	56.85	591,027
26 May 21	56.72000 +0.74	57.17	55.07	55.85	518,774
25 May 21	55.98000 +1.10	56.32	53.97	54.83	457,891
24 May 21	54.88000 -0.37	57.17	54.67	55.90	552,240
21 May 21	55.25000 +0.80	57.00	54.72	55.12	491,919
20 May 21	54.45000 +0.25	55.28	53.83	54.36	466,480
19 May 21	54.20000 +1.06	54.88	51.10	52.19	472,779
18 May 21	53.14000 -1.27	56.11	52.98	54.72	701,221
17 May 21	54.41000 +0.38	55.00	53.22	53.87	586,824
14 May 21	54.03000 +2.64	54.26	49.95	50.11	769,323
13 May 21	51.39000 -0.67	52.75	50.69	52.08	1,115,680
12 May 21	52.06000 -0.68	52.71	50.10	50.50	2,511,090
11 May 21	52.74000 -0.34	54.99	52.05	52.65	353,088
10 May 21	53.08000 -3.84	56.66	52.57	56.63	440,245
07 May 21	56.92000 +0.92	60.12	56.70	58.23	755,840
06 May 21	56.00000 -0.31	56.17	53.49	55.45	479,466
05 May 21	56.31000 -1.56	58.09	55.56	57.69	385,406
04 May 21	57.87000 -4.70	62.67	57.34	61.95	495,820
03 May 21	62.57000 -0.36	63.92	61.89	63.50	513,836
30 Apr 21	62.93000 +0.57	63.62	61.63	62.13	567,337
29 Apr 21	62.36000 -0.90	64.36	61.84	63.97	382,292
28 Apr 21	63.26000 +1.60	63.59	61.08	61.42	380,014
27 Apr 21	61.66000 -0.97	62.98	61.50	62.89	251,124
26 Apr 21	62.63000 +0.70	63.25	61.32	61.94	317,767
23 Apr 21	61.93000 +0.41	63.15	61.45	61.45	457,417
22 Apr 21	61.52000 -0.43	63.49	60.98	61.38	548,052
21 Apr 21	61.95000 +3.33	62.49	57.42	58.82	779,025
20 Apr 21	58.62000 -0.05	59.17	57.50	58.18	357,658
19 Apr 21	58.67000 -1.16	59.81	57.87	59.68	363,146
16 Apr 21	59.83000 -0.03	60.41	58.25	60.41	326,540
15 Apr 21	59.86000 -0.08	60.50	57.89	60.30	481,625
14 Apr 21	59.94000 +1.44	60.24	58.38	58.71	316,841
13 Apr 21	58.50000 -0.75	59.81	57.27	59.32	385,398
12 Apr 21	59.25000 -0.88	59.98	58.00	59.98	163,816
09 Apr 21	60.13000 +0.13	60.40	58.08	59.79	368,964
08 Apr 21	60.00000 +0.10	60.31	59.55	60.11	401,281
07 Apr 21	59.90000 +0.07	60.38	58.93	59.73	321,439
06 Apr 21	59.83000 +0.53	60.39	58.83	58.87	415,810
05 Apr 21	59.30000 +0.69	60.41	58.88	59.46	410,339
01 Apr 21	58.61000 -1.28	59.62	57.29	59.45	460,961
31 Mar 21	59.89000 +2.24	61.16	57.60	57.60	1,148,372
30 Mar 21	57.65000 +0.58	58.50	54.44	56.74	568,357
29 Mar 21	57.07000 +0.52	58.88	56.15	56.15	398,941
26 Mar 21	56.55000 +0.65	56.83	54.21	56.47	429,991
25 Mar 21	55.90000 +1.28	56.32	53.00	53.88	509,686
24 Mar 21	54.62000 -3.54	58.92	54.54	58.91	539,071
23 Mar 21	58.16000 -0.72	59.62	57.63	58.56	563,384
22 Mar 21	58.88000 +1.74	59.87	57.65	57.73	362,159
19 Mar 21	57.14000 +1.70	58.05	54.01	54.77	576,779
18 Mar 21	55.44000 -2.56	58.00	54.93	57.89	501,693
17 Mar 21	58.00000 +2.02	58.67	54.89	56.00	544,218
16 Mar 21	55.98000 -1.53	57.85	54.89	57.31	574,072
15 Mar 21	57.51000 -0.61	58.42	56.82	58.04	543,053
12 Mar 21	58.12000 -0.44	58.84	57.10	58.50	477,323
11 Mar 21	58.56000 +0.00	60.00	58.00	59.03	647,340
10 Mar 21	58.56000 +2.01	59.26	56.51	57.00	677,974
09 Mar 21	56.55000 +0.67	59.64	56.26	56.64	667,619
08 Mar 21	55.88000 -0.68	59.18	55.70	56.56	746,221
05 Mar 21	56.56000 +0.88	56.94	53.34	55.77	935,693
04 Mar 21	55.68000 -0.77	56.75	52.86	55.72	807,608
03 Mar 21	56.45000 +1.99	58.31	54.53	54.61	1,133,865
02 Mar 21	54.46000 +0.99	54.80	52.61	54.04	478,041
01 Mar 21	53.47000 +3.16	54.07	51.41	51.75	1,070,870
26 Feb 21	50.31000 -0.51	52.45	48.10	51.00	1,164,649
25 Feb 21	50.82000 -2.05	52.83	49.76	52.83	910,249
24 Feb 21	52.87000 +0.50	53.46	51.21	52.13	588,673
23 Feb 21	52.37000 -1.68	53.27	50.26	53.08	621,413
22 Feb 21	54.05000 -0.23	55.30	53.25	53.97	255,421
19 Feb 21	54.28000 +0.64	55.33	53.04	54.19	297,569
18 Feb 21	53.64000 -0.78	54.91	53.56	54.31	204,771
17 Feb 21	54.42000 -0.75	55.00	53.42	55.00	345,455
16 Feb 21	55.17000 +0.63	56.55	54.22	56.25	493,561
12 Feb 21	54.54000 -0.23	55.57	53.95	54.88	279,008
11 Feb 21	54.77000 -0.29	55.60	54.29	55.01	475,606
10 Feb 21	55.06000 +0.30	55.38	53.58	54.85	337,415
09 Feb 21	54.76000 +0.46	54.79	53.03	54.33	390,880
08 Feb 21	54.30000 +0.52	55.02	53.13	53.91	378,800
05 Feb 21	53.78000 +0.65	53.89	52.15	53.75	344,320
04 Feb 21	53.13000 +0.97	53.67	52.30	52.50	348,297
03 Feb 21	52.16000 +0.62	52.24	50.84	51.80	295,902
02 Feb 21	51.54000 +0.31	53.36	51.24	52.08	368,852
01 Feb 21	51.23000 -0.47	53.43	51.04	52.49	599,882
29 Jan 21	51.70000 -1.73	53.02	48.44	52.26	910,481
28 Jan 21	53.43000 -0.60	54.79	49.85	54.03	979,878
27 Jan 21	54.03000 +0.88	56.01	51.87	52.53	1,869,376
26 Jan 21	53.15000 -2.20	55.65	52.86	55.26	981,234
25 Jan 21	55.35000 -1.20	58.77	54.68	57.01	537,150
22 Jan 21	56.55000 +2.24	56.67	52.02	53.73	734,677
21 Jan 21	54.31000 +3.51	54.65	51.12	51.64	999,558
20 Jan 21	50.80000 -0.85	52.50	50.35	51.85	312,915
19 Jan 21	51.65000 -0.05	53.03	51.64	52.00	583,989
15 Jan 21	51.70000 -1.05	52.50	51.02	52.07	386,593
14 Jan 21	52.75000 +0.92	53.86	51.63	51.87	462,523
13 Jan 21	51.83000 +0.18	52.48	50.88	51.73	297,341
12 Jan 21	51.65000 -0.52	52.90	50.03	52.00	302,668
11 Jan 21	52.17000 +0.34	52.53	50.47	51.46	318,380
08 Jan 21	51.83000 -0.66	53.07	50.31	52.03	470,540
07 Jan 21	52.49000 +1.01	53.24	51.06	52.00	543,217
06 Jan 21	51.48000 +1.05	52.43	49.25	50.25	512,188
05 Jan 21	50.43000 +1.29	51.14	48.91	49.16	748,667
04 Jan 21	49.14000 -0.78	50.95	47.60	50.06	483,612
31 Dec 20	49.92000 +1.03	50.28	48.81	49.06	881,275
30 Dec 20	48.89000 +2.10	49.09	46.73	47.26	346,365
29 Dec 20	46.79000 -0.59	47.69	45.93	47.69	231,590
28 Dec 20	47.38000 -0.40	48.95	46.99	48.20	277,769
24 Dec 20	47.78000 -0.22	49.55	47.25	48.23	195,513
23 Dec 20	48.00000 -0.95	49.26	46.01	46.01	417,052
22 Dec 20	48.95000 +1.25	49.49	47.69	47.99	377,611
21 Dec 20	47.70000 -0.99	47.73	45.39	47.29	444,904
18 Dec 20	48.69000 +4.53	48.99	43.51	44.43	1,632,484
17 Dec 20	44.16000 +1.30	44.33	42.68	43.31	414,761
16 Dec 20	42.86000 -1.03	43.77	42.16	43.75	565,593
15 Dec 20	43.89000 +0.68	44.81	42.07	43.42	451,402
14 Dec 20	43.21000 -0.73	45.25	42.85	43.96	609,209
11 Dec 20	43.94000 -1.90	46.66	43.86	45.78	313,743
10 Dec 20	45.84000 +0.04	46.00	44.48	45.42	273,466
09 Dec 20	45.80000 -1.02	48.28	45.57	47.00	368,543
08 Dec 20	46.82000 +3.05	46.95	43.11	43.54	529,795
07 Dec 20	43.77000 -0.49	44.94	43.21	44.41	281,963
04 Dec 20	44.26000 +1.13	45.08	43.14	43.44	343,675
03 Dec 20	43.13000 +0.93	43.53	41.15	42.34	429,010
02 Dec 20	42.20000 +0.01	42.51	41.13	42.04	415,086
01 Dec 20	42.19000 -1.70	44.82	41.39	43.89	787,414
30 Nov 20	43.89000 -1.90	45.80	43.62	45.67	475,766
27 Nov 20	45.79000 +2.15	45.82	43.36	44.11	200,787
25 Nov 20	43.64000 -0.88	45.60	43.54	44.26	424,658
24 Nov 20	44.52000 -1.78	46.76	44.20	46.38	721,241
23 Nov 20	46.30000 -0.81	47.26	46.09	47.11	421,732
20 Nov 20	47.11000 +0.22	47.70	46.27	46.76	479,509
19 Nov 20	46.89000 +1.55	47.25	44.74	45.53	297,809
18 Nov 20	45.34000 +0.61	45.86	43.81	44.65	635,536
17 Nov 20	44.73000 -1.91	46.78	44.38	45.15	520,400
16 Nov 20	46.64000 +0.83	48.60	45.56	46.70	554,745
13 Nov 20	45.81000 -0.18	47.67	45.13	46.06	526,460
12 Nov 20	45.99000 +0.66	46.43	44.30	45.20	659,234
11 Nov 20	45.33000 +0.44	45.69	44.16	44.74	525,837
10 Nov 20	44.89000 -2.54	47.96	43.56	46.71	1,070,324
09 Nov 20	47.43000 -0.35	49.75	46.84	49.12	1,123,445
06 Nov 20	47.78000 +0.80	48.10	45.49	47.15	534,577
05 Nov 20	46.98000 -4.52	49.17	46.35	48.50	1,602,371
04 Nov 20	51.50000 +2.67	51.50	48.05	49.73	654,280
03 Nov 20	48.83000 +2.77	50.02	46.08	46.49	443,217
02 Nov 20	46.06000 -0.83	47.85	45.35	47.11	383,450
30 Oct 20	46.89000 -1.98	48.73	45.62	48.60	472,208
29 Oct 20	48.87000 -0.02	49.07	46.92	48.60	155,367
28 Oct 20	48.89000 -1.43	49.62	47.75	49.13	319,356
27 Oct 20	50.32000 +0.39	50.82	47.44	49.97	709,197
26 Oct 20	49.93000 -0.01	50.28	48.48	49.91	333,072
23 Oct 20	49.94000 +1.42	50.29	48.55	49.75	367,271
22 Oct 20	48.52000 +2.23	49.00	46.61	46.61	376,370
21 Oct 20	46.29000 -0.66	47.64	45.07	47.12	252,150
20 Oct 20	46.95000 -0.76	48.74	46.71	47.71	190,139
19 Oct 20	47.71000 -0.40	49.47	47.45	48.57	285,954
16 Oct 20	48.11000 +0.10	49.46	47.63	48.03	354,473
15 Oct 20	48.01000 -0.13	48.36	46.92	47.50	309,370
14 Oct 20	48.14000 -0.54	49.04	46.17	48.88	681,097
13 Oct 20	48.68000 -1.63	50.37	47.29	50.37	469,078
12 Oct 20	50.31000 -0.64	52.01	50.00	51.81	376,083
09 Oct 20	50.95000 +0.74	51.69	50.09	51.69	343,317
08 Oct 20	50.21000 +1.51	50.88	49.31	49.57	726,844
07 Oct 20	48.70000 +0.85	49.02	46.67	48.41	634,941
06 Oct 20	47.85000 -0.49	50.25	47.74	48.65	436,084
05 Oct 20	48.34000 -0.36	49.88	47.01	49.71	454,508
02 Oct 20	48.70000 -2.19	51.16	48.60	49.87	452,654
01 Oct 20	50.89000 -0.15	52.10	48.83	51.81	711,904
30 Sep 20	51.04000 +1.75	52.05	49.10	49.42	1,072,771
29 Sep 20	49.29000 +3.39	51.25	46.55	46.55	2,055,000
28 Sep 20	45.90000 +0.62	46.03	44.67	45.98	330,394
25 Sep 20	45.28000 +1.39	45.47	43.20	44.11	421,905
24 Sep 20	43.89000 -0.39	45.45	42.99	43.89	377,198
23 Sep 20	44.28000 +0.31	44.98	42.21	43.84	886,527
22 Sep 20	43.97000 +1.21	44.31	42.70	43.14	458,845
21 Sep 20	42.76000 -0.27	42.94	40.05	41.80	494,466
18 Sep 20	43.03000 +0.74	45.25	42.29	43.19	1,268,474
17 Sep 20	42.29000 +0.58	42.55	40.17	40.92	519,352
16 Sep 20	41.70500 -0.07	42.10	40.47	41.90	315,365
15 Sep 20	41.78000 +0.03	43.92	41.59	42.18	738,855
14 Sep 20	41.75000 +3.31	42.04	39.01	39.13	447,957
11 Sep 20	38.44000 +0.79	39.26	37.70	38.00	671,972
10 Sep 20	37.65000 -0.55	39.48	37.52	38.11	737,809
09 Sep 20	38.20000 +2.87	38.21	35.79	36.00	712,845
08 Sep 20	35.33000 -0.72	36.33	34.00	34.53	684,595
04 Sep 20	36.05000 -1.83	38.05	34.82	37.81	542,970
03 Sep 20	37.88000 -2.71	40.25	37.38	40.25	614,093
02 Sep 20	40.59000 -0.62	42.18	39.14	42.18	490,050
01 Sep 20	41.21000 -1.05	43.02	40.96	42.24	516,517
31 Aug 20	42.26000 -0.87	43.40	41.94	43.40	470,181
28 Aug 20	43.12500 -0.22	43.94	42.97	43.44	356,258
27 Aug 20	43.35000 -0.33	43.84	42.58	43.74	348,495
26 Aug 20	43.68000 +0.37	44.02	43.25	43.25	627,227
25 Aug 20	43.31000 +1.27	43.78	41.72	41.95	542,890
24 Aug 20	42.04000 -2.21	45.17	41.63	44.40	494,251
21 Aug 20	44.25000 -0.09	44.99	43.44	44.16	447,982
20 Aug 20	44.34000 +0.32	44.90	43.71	43.75	280,605
19 Aug 20	44.02000 +0.26	44.62	43.51	43.51	412,388
18 Aug 20	43.76000 -0.25	44.09	43.23	44.00	243,591
17 Aug 20	44.01000 +0.97	44.22	42.73	43.09	571,860
14 Aug 20	43.04000 -0.63	43.94	42.76	43.67	299,196
13 Aug 20	43.67000 +0.65	44.00	42.55	43.06	450,857
12 Aug 20	43.02000 +2.01	43.53	41.08	41.22	660,082
11 Aug 20	41.01000 -2.99	43.32	40.21	43.32	872,280
10 Aug 20	44.00000 -0.07	44.52	43.44	44.08	342,307
07 Aug 20	44.07000 +0.77	46.15	41.44	45.00	721,632
06 Aug 20	43.30000 -1.18	45.23	42.67	44.96	500,821
05 Aug 20	44.48000 +1.48	44.86	43.09	43.95	515,883
04 Aug 20	43.00000 -0.24	43.47	42.23	43.30	255,534
03 Aug 20	43.24000 +0.88	44.58	39.71	41.69	833,015
31 Jul 20	42.36000 -0.01	42.74	40.86	42.24	470,685
30 Jul 20	42.37000 -0.44	42.81	41.94	42.20	293,462
29 Jul 20	42.81000 +0.68	43.99	42.07	42.33	287,721
28 Jul 20	42.13000 +1.08	44.25	41.07	41.07	1,305,349
27 Jul 20	41.05000 +1.92	41.31	39.32	39.49	341,169
24 Jul 20	39.13000 -0.77	39.78	37.56	39.46	327,535
23 Jul 20	39.90000 -0.45	41.38	39.58	40.21	266,637
22 Jul 20	40.35000 -0.45	41.13	39.82	40.70	230,551
21 Jul 20	40.80000 +1.65	41.28	39.46	39.80	548,815
20 Jul 20	39.15000 -0.85	40.33	38.48	40.07	336,436
17 Jul 20	40.00000 +0.34	40.37	39.14	39.63	300,000
16 Jul 20	39.66000 -0.17	40.15	39.04	39.53	512,100
15 Jul 20	39.83000 +2.85	40.00	37.31	37.67	551,700
14 Jul 20	36.98000 -0.73	37.85	36.09	37.44	585,700
13 Jul 20	37.71000 -1.63	41.85	37.43	40.90	1,267,800
10 Jul 20	39.34000 -1.94	41.52	38.73	40.88	780,100
09 Jul 20	41.28000 +0.86	41.50	39.32	40.39	845,300
08 Jul 20	40.42000 +0.93	40.79	37.98	39.50	818,400
07 Jul 20	39.49000 +0.24	40.25	38.82	38.98	423,900
06 Jul 20	39.25000 +1.38	39.84	37.64	38.50	526,900
02 Jul 20	37.87000 +1.46	38.36	36.75	36.93	473,300
01 Jul 20	36.41000 +1.30	36.57	34.48	35.02	604,500
30 Jun 20	35.11000 +0.61	35.57	33.68	34.26	523,000
29 Jun 20	34.50000 +1.54	34.71	32.15	33.31	527,900
26 Jun 20	32.96000 -1.93	35.68	32.71	34.67	2,092,945
25 Jun 20	34.89000 -0.22	35.92	34.33	35.13	505,859
24 Jun 20	35.11000 -3.38	38.38	34.32	38.21	691,100
23 Jun 20	38.49000 +1.54	39.19	37.17	37.31	782,619
22 Jun 20	36.95000 -0.74	38.42	35.77	37.35	695,831
19 Jun 20	37.69000 -1.24	39.79	37.61	39.33	1,484,772
18 Jun 20	38.93000 -0.90	40.19	38.41	39.41	683,430
17 Jun 20	39.83000 +0.17	40.79	39.44	39.94	347,716
16 Jun 20	39.66000 +1.44	40.45	38.26	39.23	773,947
15 Jun 20	38.22000 +2.24	38.27	34.83	35.26	462,908
12 Jun 20	35.98000 +0.52	37.99	34.80	36.80	471,502
11 Jun 20	35.46000 -2.54	37.65	35.11	35.49	661,949
10 Jun 20	38.00000 +0.57	39.07	36.40	37.74	438,160
09 Jun 20	37.43000 -1.81	39.76	37.31	39.05	354,728
08 Jun 20	39.24500 -0.28	40.72	38.09	39.45	409,603
05 Jun 20	39.53000 +2.02	39.87	37.21	38.60	631,975
04 Jun 20	37.51000 -0.82	39.92	37.31	38.66	665,574
03 Jun 20	38.33000 +0.73	39.01	37.35	37.68	465,391
02 Jun 20	37.60000 +0.72	37.97	36.21	37.13	384,503
01 Jun 20	36.88000 +0.21	37.59	35.63	36.79	294,528
29 May 20	36.67000 +0.76	36.87	34.02	36.04	547,177
28 May 20	35.91000 -1.25	38.09	35.82	37.57	410,893
27 May 20	37.16000 -0.84	38.71	34.25	38.64	527,772
26 May 20	38.00000 -0.84	40.00	36.67	40.00	534,888
22 May 20	38.84000 +0.19	39.08	37.51	38.59	322,118
21 May 20	38.65000 -0.89	39.85	38.28	39.34	585,003
20 May 20	39.54000 -0.28	40.27	37.78	40.25	753,583
19 May 20	39.82000 +1.56	40.40	38.00	38.46	1,281,389
18 May 20	38.26000 +2.45	38.50	36.05	36.07	858,372
15 May 20	35.81000 +0.30	36.00	34.57	35.14	454,940
14 May 20	35.51000 +0.62	35.77	33.52	33.92	422,105
13 May 20	34.89000 +0.31	36.11	33.57	34.88	518,989
12 May 20	34.58000 -0.34	36.19	33.54	35.25	624,516
11 May 20	34.92000 -0.23	35.30	33.64	34.72	661,114
08 May 20	35.15000 +0.24	35.72	33.87	34.00	3,249,038
07 May 20	34.91000 -0.10	35.49	34.18	35.00	716,179
06 May 20	35.01000 +1.73	36.72	34.28	35.51	1,424,041
05 May 20	33.28000 +1.83	33.66	31.72	32.33	533,046
04 May 20	31.45000 +0.31	31.68	30.00	30.45	375,288
01 May 20	31.14500 -1.06	32.21	30.37	31.39	461,534
30 Apr 20	32.21000 -1.55	34.22	31.01	34.22	718,559
29 Apr 20	33.76000 +0.48	35.52	33.49	34.24	609,815
28 Apr 20	33.28000 -1.60	35.88	33.22	35.57	497,452
27 Apr 20	34.88000 -0.04	35.85	34.56	35.17	458,337
24 Apr 20	34.92000 -0.12	35.65	33.94	35.17	586,029
23 Apr 20	35.04000 +1.35	35.75	33.47	33.72	857,216
22 Apr 20	33.69000 +2.15	34.43	32.13	32.95	605,325
21 Apr 20	31.54000 -1.81	33.09	31.46	32.38	284,051
20 Apr 20	33.35000 -0.96	34.71	31.71	33.63	384,213
17 Apr 20	34.31000 +4.02	34.50	30.85	31.94	1,078,684
16 Apr 20	30.29000 +0.58	30.40	28.55	29.92	466,705
15 Apr 20	29.71000 +0.46	30.19	26.29	27.95	344,684
14 Apr 20	29.25000 +1.94	29.44	27.88	27.88	411,548
13 Apr 20	27.31000 -1.03	28.93	26.29	27.91	415,037
09 Apr 20	28.34000 +0.54	28.66	26.83	28.44	550,227
08 Apr 20	27.80000 +0.59	28.58	26.01	26.51	334,437
07 Apr 20	27.21000 +2.08	28.90	25.77	25.77	611,738
06 Apr 20	25.13000 +2.22	25.49	23.99	24.29	511,029
03 Apr 20	22.91000 -0.16	24.40	22.14	23.00	389,356
02 Apr 20	23.07000 -0.89	25.35	21.94	23.75	539,621
01 Apr 20	23.96000 -1.45	24.50	23.32	24.50	569,524
31 Mar 20	25.41000 +1.65	26.74	23.46	23.58	613,325
30 Mar 20	23.76000 +1.15	23.90	22.04	22.53	339,889
27 Mar 20	22.61000 -0.22	23.49	21.31	21.68	309,584
26 Mar 20	22.83000 +0.52	24.74	22.38	22.77	603,989
25 Mar 20	22.31000 +1.34	24.07	21.04	21.04	431,127
24 Mar 20	20.97000 +2.60	23.19	19.32	19.44	615,475
23 Mar 20	18.37000 +0.21	19.02	17.25	18.13	504,703
20 Mar 20	18.16000 +0.30	20.00	17.54	18.04	868,721
19 Mar 20	17.86000 +1.42	18.66	15.25	16.29	714,819
18 Mar 20	16.44000 -3.82	19.77	15.77	19.32	819,493
17 Mar 20	20.26000 +0.11	21.25	18.03	20.22	1,215,114
16 Mar 20	20.15000 -5.37	22.01	20.00	21.44	971,893
13 Mar 20	25.52000 -1.66	28.47	24.10	27.89	1,402,364
12 Mar 20	27.18000 -3.04	28.99	24.63	27.55	1,335,924
11 Mar 20	30.22000 -1.81	31.83	29.92	31.50	782,391
10 Mar 20	32.03000 -0.32	34.16	30.63	33.11	746,808
09 Mar 20	32.35000 -3.58	34.95	31.91	34.28	800,177
06 Mar 20	35.93000 -0.86	36.24	34.64	35.84	664,502
05 Mar 20	36.79000 -0.94	38.49	35.39	38.12	1,307,383
04 Mar 20	37.73000 +1.36	38.00	36.01	37.10	691,500
03 Mar 20	36.37000 -0.82	37.61	35.54	37.02	728,617
02 Mar 20	37.19000 +1.74	37.26	34.86	35.26	792,432
28 Feb 20	35.44500 +0.35	35.57	31.01	31.77	850,169
27 Feb 20	35.10000 -1.45	36.54	34.96	35.83	894,198
26 Feb 20	36.55000 +0.61	37.13	35.86	36.18	701,671
25 Feb 20	35.94000 +0.53	36.38	34.80	35.71	1,126,261
24 Feb 20	35.41000 -0.68	36.17	34.23	34.84	1,049,710
21 Feb 20	36.09000 +0.13	36.54	35.50	35.96	1,143,171
20 Feb 20	35.96000 +0.95	36.16	34.58	35.01	721,851
19 Feb 20	35.01000 +0.46	35.93	34.64	34.76	732,020
18 Feb 20	34.55000 +0.26	34.77	33.78	34.09	394,560
14 Feb 20	34.29000 +0.55	34.53	33.29	33.92	320,685
13 Feb 20	33.74000 +0.39	34.00	32.11	33.19	423,739
12 Feb 20	33.35000 +1.80	33.43	31.61	31.61	647,071
11 Feb 20	31.55000 +0.60	31.90	31.13	31.15	376,926
10 Feb 20	30.95000 +0.74	31.01	30.15	30.21	502,725
07 Feb 20	30.21000 +0.15	30.56	29.71	30.00	256,901
06 Feb 20	30.06000 +1.01	30.67	28.44	29.21	509,024
05 Feb 20	29.05000 -0.73	30.25	28.58	30.25	518,000
04 Feb 20	29.78000 +0.38	30.85	28.87	30.12	317,663
03 Feb 20	29.40000 +0.37	29.65	28.77	29.19	277,451
31 Jan 20	29.03000 -0.78	29.91	28.31	29.64	526,445
30 Jan 20	29.81000 -0.54	30.69	29.40	29.95	323,767
29 Jan 20	30.35000 -0.42	31.14	30.20	31.03	354,364
28 Jan 20	30.77000 +0.52	31.14	29.59	30.24	374,804
27 Jan 20	30.25000 -0.34	31.02	29.77	29.87	327,904
24 Jan 20	30.59000 -0.45	31.35	29.39	31.09	488,624
23 Jan 20	31.04000 -0.48	31.75	30.93	31.16	754,626
22 Jan 20	31.52000 -0.32	32.30	31.18	31.97	360,123
21 Jan 20	31.84000 +0.34	32.16	31.32	31.50	386,961
17 Jan 20	31.50000 +0.00	31.85	31.16	31.50	605,160
16 Jan 20	31.50000 +1.06	31.63	30.58	30.80	890,669
15 Jan 20	30.44000 -0.48	31.02	29.85	31.00	466,934
14 Jan 20	30.92000 +0.53	31.71	30.23	30.30	882,811
13 Jan 20	30.38500 -2.00	32.75	29.01	31.98	1,751,173
10 Jan 20	32.38000 -0.17	32.56	31.61	31.61	972,054
09 Jan 20	32.55500 +5.61	33.94	30.51	31.01	4,375,200
08 Jan 20	26.94000 -0.01	27.59	26.59	27.31	600,971
07 Jan 20	26.95000 -0.51	27.32	26.16	27.32	372,311
06 Jan 20	27.46000 +0.45	27.56	26.42	27.00	390,061
03 Jan 20	27.01000 -0.51	27.57	26.18	26.91	880,536
02 Jan 20	27.52000 -0.19	27.79	26.85	27.79	595,684
31 Dec 19	27.71000 +0.58	27.98	26.58	27.04	476,690
30 Dec 19	27.13000 +0.36	27.24	26.02	26.94	395,823
27 Dec 19	26.77000 -0.21	27.44	26.26	27.44	431,254
26 Dec 19	26.98000 -0.09	27.27	26.65	27.14	388,771
24 Dec 19	27.07000 +0.15	27.30	26.18	26.77	455,650
23 Dec 19	26.92000 +0.61	27.03	25.79	26.46	419,779
20 Dec 19	26.31000 -0.58	27.51	26.11	27.00	1,121,213
19 Dec 19	26.89000 +0.50	26.94	25.50	26.48	728,559
18 Dec 19	26.39000 +1.08	26.47	25.11	25.50	779,920
17 Dec 19	25.31000 -0.54	26.08	24.61	25.67	732,559
16 Dec 19	25.85000 +0.34	26.06	24.95	25.50	625,545
13 Dec 19	25.51000 -0.31	26.39	25.05	26.33	430,716
12 Dec 19	25.82000 +0.56	26.05	24.97	25.66	740,200
11 Dec 19	25.26000 +0.07	25.92	24.81	25.00	394,374
10 Dec 19	25.19000 +0.94	25.86	24.62	25.68	772,274
09 Dec 19	24.25000 -1.28	25.90	23.67	25.63	1,327,277
06 Dec 19	25.53000 +0.47	25.62	24.95	25.33	1,567,075
05 Dec 19	25.06000 +1.00	25.28	23.81	23.85	579,908
04 Dec 19	24.06000 +0.46	24.21	22.86	23.71	434,083
03 Dec 19	23.60000 +0.37	23.73	21.91	22.92	408,508
02 Dec 19	23.23000 -1.16	24.24	23.05	24.24	362,293
29 Nov 19	24.39000 -0.30	24.95	24.12	24.58	345,052
27 Nov 19	24.69000 +0.61	24.78	23.86	24.15	305,813
26 Nov 19	24.08000 +0.86	24.34	23.16	23.22	1,171,833
25 Nov 19	23.22000 +1.10	23.64	21.70	22.32	984,519
22 Nov 19	22.12000 +0.00	22.25	20.90	21.89	1,041,918
21 Nov 19	22.12000 +0.25	22.25	21.25	21.75	1,208,735
20 Nov 19	21.87000 -1.12	23.39	21.30	23.22	2,330,027
19 Nov 19	22.99000 -0.44	23.75	22.49	23.45	297,043
18 Nov 19	23.43000 -3.32	27.15	23.34	26.58	786,596
15 Nov 19	26.75000 -2.21	29.55	26.63	29.00	1,219,713
14 Nov 19	28.96000 +3.47	30.33	28.20	29.50	2,149,294
13 Nov 19	25.49000 +0.53	25.67	24.38	24.96	522,256
12 Nov 19	24.96000 +1.02	25.81	23.73	24.00	472,085
11 Nov 19	23.94000 +1.52	24.17	21.83	22.22	289,411
08 Nov 19	22.42000 +1.06	22.49	21.01	21.24	236,830
07 Nov 19	21.36000 -1.81	23.75	21.10	22.88	405,384
06 Nov 19	23.17000 -0.21	23.38	22.71	23.00	225,431
05 Nov 19	23.38000 -0.99	24.50	22.39	24.50	561,161
04 Nov 19	24.37000 -0.73	25.63	24.04	25.36	515,754
01 Nov 19	25.10000 +0.38	25.98	24.66	25.58	520,984
31 Oct 19	24.72000 +1.22	24.73	23.76	23.95	407,760
30 Oct 19	23.50000 +0.05	23.78	22.36	23.16	334,813
29 Oct 19	23.45000 +1.35	24.09	21.88	22.13	505,925
28 Oct 19	22.10000 +1.42	22.84	20.70	20.88	408,086
25 Oct 19	20.68000 -0.09	21.10	19.84	20.77	294,498
24 Oct 19	20.77000 +1.01	21.24	19.82	19.93	200,123
23 Oct 19	19.76000 +0.19	20.35	19.01	19.45	200,790
22 Oct 19	19.57000 -1.24	20.90	19.51	20.81	258,164
21 Oct 19	20.81000 +0.37	21.98	20.13	21.03	226,320
18 Oct 19	20.44000 -0.04	20.93	20.09	20.27	137,100
17 Oct 19	20.48000 +0.15	21.17	19.71	20.40	195,926
16 Oct 19	20.33000 -0.38	20.72	19.49	20.68	221,146
15 Oct 19	20.71000 +0.50	21.87	20.09	20.53	439,775
14 Oct 19	20.20500 +0.14	20.61	19.01	19.91	431,856
11 Oct 19	20.07000 -0.98	21.47	19.94	21.20	314,238
10 Oct 19	21.05000 +0.04	21.34	19.69	20.98	382,568
09 Oct 19	21.01000 -0.67	21.97	20.51	21.73	402,045
08 Oct 19	21.68000 -1.83	23.90	21.39	23.24	542,401
07 Oct 19	23.51500 -2.02	25.26	22.78	25.26	645,582
04 Oct 19	25.53000 -1.00	27.17	24.79	26.81	357,723
03 Oct 19	26.53000 +1.19	26.94	24.50	25.45	307,433
02 Oct 19	25.34000 -0.27	26.72	24.76	25.44	401,317
01 Oct 19	25.61000 -1.31	27.02	25.25	26.70	341,464
30 Sep 19	26.92000 -0.82	28.10	26.15	27.71	501,582
27 Sep 19	27.74000 +0.45	27.94	25.92	27.30	373,093
26 Sep 19	27.29000 -1.60	29.28	26.68	28.80	259,465
25 Sep 19	28.89000 -1.17	30.76	28.77	30.02	221,956
24 Sep 19	30.06000 -0.84	31.13	29.79	31.10	179,801
23 Sep 19	30.90000 -0.27	31.17	29.75	31.17	145,819
20 Sep 19	31.17000 +1.37	31.62	29.81	29.97	242,372
19 Sep 19	29.80000 -1.62	32.12	29.71	31.43	243,522
18 Sep 19	31.42000 -0.52	32.46	30.72	31.90	170,986
17 Sep 19	31.94000 +1.67	33.06	29.80	30.68	238,408
16 Sep 19	30.27000 -0.75	30.99	29.62	30.91	157,129
13 Sep 19	31.02000 -0.48	31.91	30.87	31.67	109,618
12 Sep 19	31.50000 -0.33	32.47	30.95	31.91	199,023
11 Sep 19	31.83000 +1.19	32.15	29.65	30.70	426,909
10 Sep 19	30.64000 -2.60	33.88	30.55	33.66	442,533
09 Sep 19	33.24000 -2.47	37.66	33.03	36.35	652,768
06 Sep 19	35.71000 +0.23	36.05	34.87	35.59	149,157
05 Sep 19	35.48000 +2.36	35.50	33.18	33.18	391,589
04 Sep 19	33.12000 -0.19	33.75	32.59	33.50	191,340
03 Sep 19	33.31000 +0.04	33.99	32.76	33.99	149,566
30 Aug 19	33.27000 -1.19	34.50	32.51	34.37	97,218
29 Aug 19	34.46000 +1.10	34.50	33.46	33.63	136,773
28 Aug 19	33.36000 +0.06	34.00	32.88	33.05	103,235
27 Aug 19	33.30000 -0.99	34.53	32.52	34.42	122,861
26 Aug 19	34.29000 +1.15	34.41	32.96	33.35	204,145
23 Aug 19	33.14000 -0.96	34.54	32.83	33.63	114,834
22 Aug 19	34.10000 -0.82	35.00	33.54	34.86	95,706
21 Aug 19	34.92000 +0.61	35.19	34.19	34.82	86,575
20 Aug 19	34.31000 -0.12	35.25	34.18	34.70	79,559
19 Aug 19	34.43000 +0.28	35.00	34.22	34.51	59,104
16 Aug 19	34.15000 +0.65	34.44	33.36	33.67	87,884
15 Aug 19	33.50000 +0.16	34.44	32.67	33.41	123,737
14 Aug 19	33.34000 -1.81	34.66	32.57	34.66	177,585
13 Aug 19	35.15000 +2.21	35.35	32.67	33.00	131,746
12 Aug 19	32.94000 -0.83	33.89	32.53	33.61	117,448
09 Aug 19	33.77000 +0.70	34.00	32.50	32.82	162,771
08 Aug 19	33.07000 -0.93	35.62	32.75	34.30	998,425
07 Aug 19	34.00000 +3.18	35.08	31.37	31.60	421,645
06 Aug 19	30.82000 -2.95	33.59	30.05	31.59	581,051
05 Aug 19	33.77000 -2.34	35.97	32.48	35.97	407,574
02 Aug 19	36.11000 -1.26	37.66	35.69	37.31	193,176
01 Aug 19	37.37000 +0.67	38.06	36.00	36.74	270,181
31 Jul 19	36.70000 -0.96	37.78	36.60	37.70	160,831
30 Jul 19	37.66000 -0.06	37.87	37.41	37.69	220,299
29 Jul 19	37.72000 -0.01	38.28	37.50	37.68	169,612
26 Jul 19	37.73000 +0.44	37.90	36.83	37.54	134,094
25 Jul 19	37.29000 -0.70	38.11	36.62	37.81	149,852
24 Jul 19	37.99000 +0.00	39.04	37.31	38.07	241,416
23 Jul 19	37.99000 +0.11	38.28	37.42	37.88	162,747
22 Jul 19	37.88000 +0.15	38.37	37.32	37.91	228,806
19 Jul 19	37.73000 -0.78	39.20	37.29	38.43	120,911
18 Jul 19	38.51000 +0.10	39.24	37.69	38.21	252,704
17 Jul 19	38.41000 -0.11	39.04	37.79	38.65	139,606
16 Jul 19	38.52000 -1.64	40.26	35.00	40.26	343,491
15 Jul 19	40.16000 -0.03	41.37	39.60	40.57	308,329
12 Jul 19	40.19000 +0.10	40.65	39.57	40.06	252,615
11 Jul 19	40.09000 +0.06	40.69	39.29	40.08	212,838
10 Jul 19	40.03000 -0.08	40.82	39.11	40.01	319,471
09 Jul 19	40.11000 +0.09	40.29	39.83	39.89	435,020
08 Jul 19	40.02000 -0.78	41.32	39.57	41.32	238,229
05 Jul 19	40.80000 -0.20	43.06	40.25	41.28	114,408
03 Jul 19	41.00000 +0.20	41.30	40.49	40.83	120,070
02 Jul 19	40.80000 -1.61	43.37	39.53	43.00	316,487
01 Jul 19	42.41000 +1.44	43.19	40.16	42.28	424,950
28 Jun 19	40.97000 +3.82	41.34	37.47	37.47	1,476,437
27 Jun 19	37.15000 +0.31	37.50	36.61	36.87	162,176
26 Jun 19	36.84000 -0.37	38.23	36.50	37.29	147,030
25 Jun 19	37.21000 +0.17	37.59	36.68	37.43	133,483
24 Jun 19	37.04000 -0.86	38.17	36.42	37.90	197,934
21 Jun 19	37.90000 +0.93	37.98	36.38	36.97	277,982
20 Jun 19	36.97000 +0.95	38.78	36.14	36.70	280,078
19 Jun 19	36.02000 +0.65	36.16	34.67	34.89	182,007
18 Jun 19	35.37000 -0.56	37.77	35.10	36.47	226,491
17 Jun 19	35.93000 +1.33	36.93	34.71	35.03	235,123
14 Jun 19	34.60000 +0.39	35.28	34.13	34.17	211,157
13 Jun 19	34.21000 +2.41	34.87	32.00	32.30	293,816
12 Jun 19	31.80000 +0.06	32.30	31.50	31.88	197,451
11 Jun 19	31.74000 -0.66	32.63	31.48	32.53	227,187
10 Jun 19	32.40000 +0.85	33.68	31.99	32.37	408,073
07 Jun 19	31.55000 +0.38	32.44	30.76	31.38	222,486
06 Jun 19	31.17000 -0.25	31.66	30.42	31.04	173,473
05 Jun 19	31.42000 -1.72	33.57	31.15	33.38	178,335
04 Jun 19	33.14000 +0.17	33.59	32.26	33.38	155,838
03 Jun 19	32.97000 +0.11	33.54	32.33	33.42	153,490
31 May 19	32.86000 -0.06	33.34	31.68	32.86	98,481
30 May 19	32.92000 +0.26	33.00	31.73	32.94	102,508
29 May 19	32.66000 -0.94	33.73	31.83	33.22	175,357
28 May 19	33.60000 +2.00	34.12	31.67	31.67	362,356
24 May 19	31.60000 +1.33	32.34	30.02	30.45	193,418
23 May 19	30.27000 -0.80	30.74	29.50	30.74	160,899
22 May 19	31.07000 -0.21	32.11	30.66	31.28	144,586
21 May 19	31.28000 +0.30	32.28	30.31	31.16	96,247
20 May 19	30.98000 +0.74	31.56	30.00	30.00	150,388
17 May 19	30.24000 +0.09	30.51	29.23	29.99	190,559
16 May 19	30.15000 -1.58	32.40	29.90	31.95	176,948
15 May 19	31.73000 +0.29	32.16	30.02	31.15	276,989
14 May 19	31.44000 +1.74	32.90	29.52	29.88	389,775
13 May 19	29.70000 -0.25	30.05	28.90	29.03	226,355
10 May 19	29.95000 +0.98	30.40	29.00	29.59	419,193
09 May 19	28.97000 +4.72	29.84	24.50	24.50	614,369
08 May 19	24.25000 +0.65	24.28	23.58	23.58	342,980
07 May 19	23.60000 +0.40	23.66	23.22	23.23	130,532
06 May 19	23.20000 +0.71	23.63	22.42	22.42	93,582
03 May 19	22.49000 +0.63	23.16	21.96	22.04	118,650
02 May 19	21.86000 +0.43	22.98	21.00	21.43	175,477
01 May 19	21.43000 +1.23	23.36	20.30	20.30	127,218
30 Apr 19	20.20000 -0.81	21.00	20.07	21.00	84,300
29 Apr 19	21.01000 -0.80	23.72	20.44	21.84	98,831
26 Apr 19	21.81000 +1.52	23.21	20.07	20.31	114,750
25 Apr 19	20.29000 +0.33	20.57	19.95	20.08	43,779
24 Apr 19	19.96500 +0.16	20.38	19.66	19.66	84,035
23 Apr 19	19.81000 +0.58	20.20	19.20	19.31	140,743
22 Apr 19	19.23000 +0.24	19.89	18.66	19.14	159,125
18 Apr 19	18.99000 +0.45	19.40	18.43	18.51	50,685
17 Apr 19	18.54000 -0.86	19.85	18.08	19.56	130,375
16 Apr 19	19.40000 -0.69	20.85	19.22	20.20	85,012
15 Apr 19	20.09000 -0.71	20.77	20.05	20.77	35,246
12 Apr 19	20.80000 -0.07	20.99	20.55	20.99	83,456
11 Apr 19	20.87000 -1.09	21.93	20.62	21.93	174,056
10 Apr 19	21.96000 +0.29	22.10	20.51	21.80	90,129
09 Apr 19	21.67000 +0.63	22.54	21.00	22.53	104,646
08 Apr 19	21.04000 -0.48	23.07	20.97	21.52	63,588
05 Apr 19	21.52000 -0.08	22.21	21.25	21.67	80,216
04 Apr 19	21.60000 -1.56	23.62	21.37	23.62	132,557
03 Apr 19	23.16000 -0.47	24.00	23.03	23.97	83,712
02 Apr 19	23.63000 +0.30	24.18	23.18	23.31	51,938
01 Apr 19	23.33000 -0.62	24.15	23.11	24.00	93,799
29 Mar 19	23.95000 +0.24	24.41	23.00	24.08	111,182
28 Mar 19	23.71000 +0.77	24.03	23.13	23.29	49,956
27 Mar 19	22.94000 -0.87	23.88	22.78	23.76	67,449
26 Mar 19	23.81000 +0.82	24.50	23.21	23.41	65,402
25 Mar 19	22.99000 -0.25	23.60	22.65	23.26	95,551
22 Mar 19	23.24000 -1.11	24.46	22.61	24.10	86,026
21 Mar 19	24.35000 +0.81	24.93	23.52	23.64	110,807
20 Mar 19	23.54000 +1.26	23.94	21.88	22.24	105,432
19 Mar 19	22.28000 +0.44	22.95	21.51	21.95	89,844
18 Mar 19	21.84000 -0.76	23.17	21.71	22.90	57,802
15 Mar 19	22.60000 +1.10	23.89	21.31	21.59	188,237
14 Mar 19	21.50000 -0.50	22.57	21.31	22.04	43,653
13 Mar 19	22.00000 +1.38	22.09	20.65	20.72	55,990
12 Mar 19	20.62000 -0.80	21.61	20.12	21.49	79,386
11 Mar 19	21.42000 +0.89	21.99	20.58	20.63	73,927
08 Mar 19	20.53000 +0.06	20.98	20.27	20.27	24,384
07 Mar 19	20.47000 +0.56	21.28	19.88	20.00	73,134
06 Mar 19	19.91000 -0.84	22.23	19.75	20.75	327,128
05 Mar 19	20.75000 -0.69	22.41	20.14	21.50	78,129
04 Mar 19	21.44000 -0.31	24.41	20.81	22.16	74,193
01 Mar 19	21.75000 +0.49	22.45	21.56	21.82	143,208
28 Feb 19	21.26000 +0.41	21.58	20.56	21.01	46,704
27 Feb 19	20.85000 -0.49	21.64	20.54	21.28	60,359
26 Feb 19	21.34000 -0.11	21.91	20.20	21.57	76,121
25 Feb 19	21.45000 -0.05	22.24	21.01	22.24	70,394
22 Feb 19	21.50000 -1.00	22.89	21.18	22.89	152,121
21 Feb 19	22.50000 +1.37	22.66	20.80	20.99	314,357
20 Feb 19	21.13000 +3.13	21.81	18.18	18.18	358,549
19 Feb 19	18.00000 +1.56	18.15	16.47	16.50	336,072
15 Feb 19	16.44000 +0.79	16.50	15.89	15.89	33,260
14 Feb 19	15.65000 -0.05	16.42	15.43	15.93	88,864
13 Feb 19	15.70000 -0.02	15.89	15.38	15.75	46,723
12 Feb 19	15.72000 +1.16	15.75	14.62	14.62	54,881
11 Feb 19	14.56000 -0.34	14.97	14.35	14.97	18,971
08 Feb 19	14.90000 +0.10	15.68	14.69	14.69	32,733
07 Feb 19	14.80000 -0.11	15.14	14.57	14.76	15,185
06 Feb 19	14.91000 +0.26	15.10	14.11	14.62	37,376
05 Feb 19	14.65000 -0.53	15.15	14.52	15.00	26,372
04 Feb 19	15.18000 +0.37	15.74	14.66	15.00	106,843
01 Feb 19	14.81000 +0.21	14.89	14.05	14.63	60,351
31 Jan 19	14.60000 +0.41	14.77	14.14	14.40	38,082
30 Jan 19	14.19000 -0.08	14.67	14.00	14.36	31,011
29 Jan 19	14.27000 -0.08	15.02	14.01	14.40	45,667
28 Jan 19	14.35000 -0.64	15.20	14.27	14.95	28,543
25 Jan 19	14.99000 +0.15	15.44	14.85	14.85	27,062
24 Jan 19	14.84000 +0.12	15.20	14.59	15.03	37,591
23 Jan 19	14.72000 -0.13	15.02	14.54	14.94	31,782
22 Jan 19	14.85000 -0.33	15.32	14.68	15.16	18,904
18 Jan 19	15.18000 +0.12	15.35	14.79	15.14	108,138
17 Jan 19	15.06000 +0.11	15.23	14.95	14.95	24,445
16 Jan 19	14.95000 -0.04	15.03	14.74	14.99	67,308
15 Jan 19	14.99000 +0.04	15.10	14.64	14.97	123,836
14 Jan 19	14.95000 +0.60	15.05	14.11	14.24	41,693
11 Jan 19	14.35000 -0.34	14.59	14.00	14.59	182,732
10 Jan 19	14.69000 +0.20	15.05	13.97	14.38	214,011
09 Jan 19	14.49000 +1.17	14.73	13.00	13.28	63,776
08 Jan 19	13.32000 -1.02	14.40	13.25	14.40	114,684
07 Jan 19	14.34000 -0.39	15.14	14.18	14.76	118,117
04 Jan 19	14.73000 +1.21	14.97	13.67	13.73	65,316
03 Jan 19	13.52000 -0.64	15.40	13.10	14.02	64,124
02 Jan 19	14.16000 -0.95	15.13	13.90	15.00	152,481
31 Dec 18	15.11000 +0.55	15.25	14.31	14.69	46,841
28 Dec 18	14.56000 -0.59	15.28	14.44	15.08	29,158
27 Dec 18	15.15000 +0.88	15.15	13.87	14.15	77,603
26 Dec 18	14.27000 +0.56	14.80	13.52	13.80	96,678
24 Dec 18	13.71000 -0.18	14.03	13.43	14.03	20,296
21 Dec 18	13.89000 -0.26	15.78	13.50	14.24	944,441
20 Dec 18	14.15000 -0.84	15.08	13.66	14.81	196,813
19 Dec 18	14.99000 -0.56	16.17	14.70	15.76	130,701
18 Dec 18	15.55000 +0.09	16.49	15.13	15.54	133,230
17 Dec 18	15.46000 -0.84	16.09	15.13	16.09	105,751
14 Dec 18	16.30000 +0.34	16.75	15.80	15.99	88,977
13 Dec 18	15.96000 -0.47	16.60	15.56	16.52	67,783
12 Dec 18	16.43000 +0.95	16.88	15.29	15.29	160,035
11 Dec 18	15.48000 -0.62	16.89	15.44	15.99	145,677
10 Dec 18	16.10000 +0.93	16.65	15.23	15.33	155,015
07 Dec 18	15.17000 +0.37	15.75	13.67	14.81	140,445
06 Dec 18	14.80000 +0.46	14.99	13.94	14.26	218,607
04 Dec 18	14.34000 +0.33	14.52	13.24	13.87	200,456
03 Dec 18	14.01000 +0.81	14.08	13.10	13.23	247,572
30 Nov 18	13.20000 -0.20	13.72	11.95	13.38	143,071
29 Nov 18	13.40000 -0.69	14.24	13.11	14.13	199,649
28 Nov 18	14.09000 -0.73	14.77	13.95	14.77	113,359
27 Nov 18	14.82000 -0.17	15.25	14.51	15.14	44,680
26 Nov 18	14.99000 +0.07	15.39	14.35	15.24	186,537
23 Nov 18	14.92000 +0.19	14.92	14.13	14.87	16,500
21 Nov 18	14.73000 +0.73	14.85	14.10	14.22	19,090
20 Nov 18	14.00000 -1.20	15.15	13.50	15.15	81,347
19 Nov 18	15.20000 +0.15	15.25	14.80	15.05	46,498
16 Nov 18	15.05000 -0.10	15.50	14.93	15.10	135,706
15 Nov 18	15.15000 +0.01	15.48	14.59	15.20	278,976
14 Nov 18	15.14000 -0.36	15.58	14.98	15.56	81,844
13 Nov 18	15.50000 +0.49	15.59	14.52	15.15	167,833
12 Nov 18	15.01000 +0.17	15.22	14.85	14.85	79,069
09 Nov 18	14.84000 -0.16	15.14	14.55	15.03	315,322
08 Nov 18	15.00000 -0.63	15.51	14.80	15.51	177,939
07 Nov 18	15.63000 +0.73	15.75	14.85	15.00	869,740
06 Nov 18	14.90000 +0.15	15.35	14.75	14.85	272,314
05 Nov 18	14.75000 -0.32	15.75	14.75	15.15	265,967
02 Nov 18	15.07000 +0.57	15.88	14.67	14.95	641,093
01 Nov 18	14.50000 -0.48	14.90	13.07	14.90	445,694
31 Oct 18	14.98000 +0.00	17.00	14.75	16.05	3,031,030