FUNDMANAGER.co.uk

Appian Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	51.15000 +2.42	51.38	48.59	48.81	1,843,708
21 Oct 26	48.73000 +4.22	49.31	44.31	44.40	1,712,464
20 Oct 26	44.51000 +2.23	45.32	42.54	42.93	1,090,468
19 Oct 26	42.28000 +1.11	42.77	40.39	40.66	644,184
16 Oct 26	41.17000 -2.65	45.00	40.18	44.33	1,884,496
15 Oct 26	43.82000 +5.37	44.04	38.32	38.79	1,319,349
14 Oct 26	38.45000 -0.26	39.31	37.92	38.47	490,677
13 Oct 26	38.71000 -0.22	40.49	38.34	38.75	454,257
12 Oct 26	38.93000 -1.17	40.98	38.75	40.25	590,558
09 Oct 26	40.10000 +1.44	40.17	38.55	38.91	760,689
08 Oct 26	38.66000 +0.90	38.81	37.06	37.84	1,015,538
07 Oct 26	37.76000 +0.51	38.23	36.70	37.12	1,481,179
06 Oct 26	37.25000 -0.96	38.90	36.86	38.65	778,448
05 Oct 26	38.21000 +1.53	38.21	36.57	36.62	529,400
02 Oct 26	36.68000 -1.09	38.60	36.42	38.38	520,801
01 Oct 26	37.77000 +2.50	38.46	36.35	36.47	880,944
30 Sep 26	35.27000 -0.06	35.99	35.17	35.45	1,082,456
29 Sep 26	35.33000 +0.31	35.72	34.49	34.67	514,667
28 Sep 26	35.02000 -0.99	35.67	33.35	35.58	948,838
25 Sep 26	36.01000 -1.60	38.12	35.96	37.62	641,596
24 Sep 26	37.61000 -0.35	38.79	37.29	38.53	500,570
23 Sep 26	37.96000 +1.06	38.21	36.28	36.95	673,788
22 Sep 26	36.90000 -1.72	39.67	36.27	39.62	1,012,416
21 Sep 26	38.62000 +1.10	38.76	37.73	37.75	538,686
18 Sep 26	37.52000 -0.59	37.97	36.80	37.88	1,393,538
17 Sep 26	38.11000 +0.61	38.75	36.24	37.41	620,653
16 Sep 26	37.50000 -0.42	37.89	36.50	36.50	567,883
15 Sep 26	37.92000 -0.39	39.26	37.36	38.03	733,289
14 Sep 26	38.31000 +3.55	38.41	35.22	35.35	1,199,317
11 Sep 26	34.76000 +0.69	34.84	33.63	33.99	1,465,779
10 Sep 26	34.07000 -0.17	34.40	33.28	34.00	690,326
09 Sep 26	34.24000 -0.34	34.73	33.33	34.73	971,232
08 Sep 26	34.58000 -3.79	37.50	34.11	37.40	1,823,013
04 Sep 26	38.37000 -2.45	40.40	38.28	40.08	1,087,566
03 Sep 26	40.82000 +0.93	41.79	40.38	40.99	639,868
02 Sep 26	39.89000 -0.50	40.93	39.49	40.32	641,035
01 Sep 26	40.39000 -2.56	42.54	39.70	42.07	760,666
31 Aug 26	42.95000 +0.44	44.06	41.62	41.62	925,547
28 Aug 26	42.51000 +1.11	43.15	41.33	41.38	1,115,842
27 Aug 26	41.40000 +2.95	41.66	38.73	38.82	819,539
26 Aug 26	38.45000 -1.13	40.10	38.13	38.70	1,319,723
25 Aug 26	39.58000 +0.41	39.76	37.73	38.55	1,003,077
24 Aug 26	39.17000 +0.87	39.60	38.05	38.30	965,790
21 Aug 26	38.30000 +1.02	38.46	36.94	37.30	520,249
20 Aug 26	37.28000 -0.25	37.83	36.92	37.25	467,628
19 Aug 26	37.53000 +1.10	38.17	36.21	36.43	496,322
18 Aug 26	36.43000 +1.52	36.94	34.88	35.27	640,726
17 Aug 26	34.91000 -0.50	35.49	34.30	34.90	560,563
14 Aug 26	35.41000 -1.60	37.66	35.31	37.29	532,508
13 Aug 26	37.01000 +2.19	37.13	33.85	34.82	709,419
12 Aug 26	34.82000 -0.69	35.21	34.04	34.15	813,745
11 Aug 26	35.51000 -0.07	36.92	35.01	35.38	537,630
10 Aug 26	35.58000 +0.94	35.64	33.60	33.60	788,735
07 Aug 26	34.64000 +4.23	35.61	31.26	31.60	1,487,890
06 Aug 26	30.41000 +0.45	30.55	25.85	30.21	1,726,695
05 Aug 26	29.96000 +1.51	30.31	27.90	28.56	1,243,767
04 Aug 26	28.45000 +0.74	28.48	27.16	27.23	805,285
03 Aug 26	27.71000 +0.75	28.52	27.22	27.86	771,923
31 Jul 26	26.96000 +0.48	27.20	25.97	26.00	621,560
30 Jul 26	26.48000 -2.26	27.87	25.83	27.86	1,078,667
29 Jul 26	28.74000 +1.39	29.25	27.22	27.22	1,190,109
28 Jul 26	27.35000 +1.80	27.69	25.77	25.97	836,104
27 Jul 26	25.55000 +1.80	26.29	24.24	24.56	813,120
24 Jul 26	23.75000 +1.79	23.76	22.39	22.76	863,507
23 Jul 26	21.96000 -0.68	23.17	21.94	22.81	930,444
22 Jul 26	22.64000 -2.71	25.00	22.09	24.83	1,671,258
21 Jul 26	25.35000 -0.68	26.05	25.00	25.45	660,187
20 Jul 26	26.03000 -0.08	26.47	25.42	25.59	520,781
17 Jul 26	26.11000 -0.10	26.65	25.68	25.68	553,087
16 Jul 26	26.21000 +0.88	26.40	25.00	25.63	519,038
15 Jul 26	25.33000 +0.15	26.00	25.16	25.43	519,821
14 Jul 26	25.18000 -0.87	25.85	24.51	24.80	466,340
13 Jul 26	26.05000 +0.69	26.81	25.40	25.40	958,363
10 Jul 26	25.36000 +0.12	26.25	25.11	25.58	669,154
09 Jul 26	25.24000 +0.97	25.27	23.28	23.43	567,410
08 Jul 26	24.27000 -0.41	24.41	23.89	24.17	477,562
07 Jul 26	24.68000 +0.30	25.26	23.84	25.00	714,573
06 Jul 26	24.38000 -0.02	24.78	23.66	24.38	468,364
02 Jul 26	24.40000 +0.64	24.65	23.80	23.80	728,467
01 Jul 26	23.76000 +0.86	24.26	23.26	23.80	535,016
30 Jun 26	22.90000 +0.42	23.58	22.22	22.25	1,316,683
29 Jun 26	22.48000 +0.51	22.83	22.06	22.34	935,357
26 Jun 26	21.97000 +1.34	22.19	20.85	20.86	1,118,908
25 Jun 26	20.63000 -0.20	21.17	20.24	20.50	731,364
24 Jun 26	20.83000 +0.32	21.80	20.38	20.44	749,663
23 Jun 26	20.51000 +0.64	20.89	19.92	20.21	926,385
22 Jun 26	19.87000 -1.08	21.04	19.47	20.44	853,092
18 Jun 26	20.95000 -0.61	21.43	20.54	21.43	1,730,092
17 Jun 26	21.56000 -1.24	22.88	21.53	22.38	561,882
16 Jun 26	22.80000 -0.47	23.88	22.72	23.27	545,443
15 Jun 26	23.27000 -0.74	24.41	22.72	24.08	1,108,485
12 Jun 26	24.01000 +0.37	24.44	22.95	24.20	658,003
11 Jun 26	23.64000 +0.20	24.07	22.40	22.95	791,208
10 Jun 26	23.44000 -0.61	24.18	22.74	23.49	590,391
09 Jun 26	24.05000 -0.38	25.09	23.46	23.96	677,787
08 Jun 26	24.43000 -0.30	25.26	23.82	25.26	745,820
05 Jun 26	24.73000 +0.16	25.33	24.48	24.59	1,170,738
04 Jun 26	24.57000 +0.50	25.48	24.13	24.47	930,265
03 Jun 26	24.07000 -2.62	26.42	23.65	26.42	2,635,826
02 Jun 26	26.69000 -1.08	27.19	25.28	26.21	1,936,076
01 Jun 26	27.77000 +4.37	27.77	23.97	24.04	2,242,495
29 May 26	23.40000 +1.36	23.52	21.87	22.30	739,735
28 May 26	22.04000 +0.40	22.64	21.79	21.94	757,535
27 May 26	21.64000 -0.03	22.04	21.25	21.31	541,406
26 May 26	21.67000 +0.30	22.32	20.80	21.00	714,095
22 May 26	21.37000 +0.23	21.80	21.15	21.17	604,390
21 May 26	21.14000 -0.20	21.18	20.49	20.87	707,617
20 May 26	21.34000 -0.37	21.55	20.32	21.07	625,902
19 May 26	21.71000 +0.61	22.33	21.30	21.62	963,963
18 May 26	21.10000 +1.57	21.12	19.32	19.32	1,176,151
15 May 26	19.53000 +0.31	19.99	19.03	19.26	1,091,161
14 May 26	19.22000 +0.50	19.60	18.63	18.99	1,003,524
13 May 26	18.72000 -1.80	20.05	18.68	19.94	1,130,899
12 May 26	20.52000 -0.01	20.93	20.22	20.68	876,865
11 May 26	20.53000 -1.39	22.04	20.20	21.67	936,015
08 May 26	21.92000 -1.84	23.36	21.49	23.33	1,111,494
07 May 26	23.76000 +0.58	24.48	22.43	23.64	2,200,706
06 May 26	23.18000 +0.46	23.29	21.73	22.28	1,371,929
05 May 26	22.72000 +0.14	22.82	21.76	22.54	686,170
04 May 26	22.58000 +0.04	23.27	22.42	22.70	631,857
01 May 26	22.54000 +1.75	22.89	21.38	21.56	1,020,029
30 Apr 26	20.79000 -0.93	21.06	19.79	20.83	2,947,648
29 Apr 26	21.72000 -0.07	21.97	21.36	21.76	505,345
28 Apr 26	21.79000 -0.17	22.78	21.58	22.33	702,605
27 Apr 26	21.96000 -0.19	22.77	21.74	22.15	754,855
24 Apr 26	22.14500 +0.55	22.35	21.09	21.61	1,035,703
23 Apr 26	21.60000 -0.26	22.78	20.93	21.66	1,983,827
22 Apr 26	21.86000 +0.80	21.86	21.07	21.19	583,413
21 Apr 26	21.06000 -0.68	22.50	21.03	21.81	658,930
20 Apr 26	21.74000 +0.18	22.38	21.41	21.46	641,851
17 Apr 26	21.56000 +0.45	22.20	21.12	21.87	688,529
16 Apr 26	21.11000 -0.30	22.08	20.95	21.85	666,259
15 Apr 26	21.41000 +0.71	21.50	20.81	20.92	942,445
14 Apr 26	20.70000 -0.50	21.71	20.50	21.36	926,538
13 Apr 26	21.20000 +0.98	21.35	20.04	20.17	1,409,609
10 Apr 26	20.22000 -1.12	21.06	19.89	21.01	1,317,033
09 Apr 26	21.34000 -1.77	22.84	20.85	22.82	963,199
08 Apr 26	23.11000 -1.31	25.22	22.92	25.04	855,784
07 Apr 26	24.42000 -0.12	24.71	24.01	24.24	563,071
06 Apr 26	24.54000 +0.07	24.67	23.85	24.47	326,997
02 Apr 26	24.47000 +0.42	24.48	23.33	23.57	395,063
01 Apr 26	24.05000 -0.06	24.26	23.40	24.22	318,064
31 Mar 26	24.11000 +0.29	24.23	23.63	24.07	476,778
30 Mar 26	23.82000 +0.64	24.02	23.13	23.31	463,488
27 Mar 26	23.18000 -0.82	23.90	23.00	23.90	376,355
26 Mar 26	24.00000 +0.06	24.45	23.70	23.74	470,979
25 Mar 26	23.94000 -0.39	24.91	23.60	24.82	479,339
24 Mar 26	24.33000 -1.65	25.69	24.31	25.58	531,863
23 Mar 26	25.98000 +0.66	26.24	25.27	25.50	790,806
20 Mar 26	25.32000 -0.55	25.75	25.01	25.47	1,043,268
19 Mar 26	25.87000 +0.67	26.16	24.70	24.70	687,579
18 Mar 26	25.20000 -0.28	25.51	25.00	25.18	613,855
17 Mar 26	25.48000 -0.17	26.89	25.26	25.69	557,491
16 Mar 26	25.65000 +0.06	26.12	25.34	25.63	603,633
13 Mar 26	25.59000 +0.44	26.03	25.13	25.18	1,076,329
12 Mar 26	25.15000 -0.38	26.03	25.04	25.32	523,327
11 Mar 26	25.53000 -0.21	26.44	25.15	25.95	515,111
10 Mar 26	25.74000 -0.83	26.57	25.39	26.54	525,609
09 Mar 26	26.57000 -0.05	26.77	25.82	26.24	710,503
06 Mar 26	26.62000 -0.37	26.93	26.25	26.70	636,305
05 Mar 26	26.99000 +0.17	27.50	26.45	26.73	840,575
04 Mar 26	26.82000 -0.08	27.10	26.38	26.40	893,041
03 Mar 26	26.90000 +0.50	27.42	25.85	25.94	951,148
02 Mar 26	26.40000 -0.27	27.11	25.90	25.90	781,465
27 Feb 26	26.67000 -0.67	26.85	25.77	26.50	1,356,709
26 Feb 26	27.34000 +1.01	27.70	26.36	26.44	1,319,259
25 Feb 26	26.33000 +1.39	26.37	24.56	25.08	1,159,295
24 Feb 26	24.94000 +0.69	25.79	24.14	24.23	1,467,223
23 Feb 26	24.25000 -0.89	25.19	23.56	24.92	1,557,894
20 Feb 26	25.14000 +0.60	26.67	24.39	24.41	2,091,255
19 Feb 26	24.54000 +0.48	25.33	21.77	25.30	2,716,818
18 Feb 26	24.06000 +1.02	24.43	22.84	22.86	2,393,729
17 Feb 26	23.04000 +0.17	23.25	22.57	23.00	1,359,435
13 Feb 26	22.87000 +0.49	23.27	22.40	22.68	945,431
12 Feb 26	22.38000 -1.03	23.64	22.19	23.45	1,289,556
11 Feb 26	23.41000 -2.87	26.26	22.80	26.18	1,969,092
10 Feb 26	26.28000 +0.85	26.30	25.50	25.59	1,016,318
09 Feb 26	25.43000 +0.22	25.61	24.62	25.02	806,262
06 Feb 26	25.21000 +0.32	25.66	23.88	25.12	945,309
05 Feb 26	24.89000 -1.18	25.97	24.88	25.80	1,066,178
04 Feb 26	26.07000 +0.22	26.67	24.74	25.39	1,416,151
03 Feb 26	25.85000 -0.97	26.73	25.29	26.42	1,892,611
02 Feb 26	26.82000 -1.08	28.30	26.63	27.85	1,487,446
30 Jan 26	27.90000 -0.96	28.70	27.59	28.65	1,190,856
29 Jan 26	28.86000 -1.35	29.64	28.31	29.64	1,348,970
28 Jan 26	30.21000 +0.32	31.15	30.04	30.20	897,701
27 Jan 26	29.89000 -0.17	31.20	29.20	30.99	688,484
26 Jan 26	30.06000 +0.35	30.48	29.53	29.70	792,380
23 Jan 26	29.71000 +0.38	30.11	29.25	29.41	1,391,532
22 Jan 26	29.33000 +0.92	29.65	28.53	28.53	1,283,350
21 Jan 26	28.41000 +0.08	29.24	28.00	28.32	827,768
20 Jan 26	28.33000 -0.29	29.24	28.00	28.09	1,445,252
16 Jan 26	28.62000 -1.04	29.75	28.46	29.66	1,072,861
15 Jan 26	29.66000 -0.79	31.81	29.59	31.74	1,436,304
14 Jan 26	30.45000 -1.11	31.60	29.29	31.40	1,295,873
13 Jan 26	31.56000 -1.49	33.08	31.49	33.08	829,689
12 Jan 26	33.05000 -0.75	34.57	32.91	34.33	838,359
09 Jan 26	33.80000 -0.87	35.06	33.44	34.50	729,860
08 Jan 26	34.67000 -0.79	35.49	34.41	35.10	683,063
07 Jan 26	35.46000 +2.22	35.71	33.10	33.10	806,825
06 Jan 26	33.24000 -0.52	33.74	32.28	33.67	743,066
05 Jan 26	33.76000 -0.30	34.66	33.57	34.05	1,047,350
02 Jan 26	34.06000 -1.36	35.61	33.35	35.40	931,766
31 Dec 25	35.42000 -0.40	36.07	35.39	35.85	660,550
30 Dec 25	35.82000 +0.16	36.02	35.40	35.49	427,150
29 Dec 25	35.66000 -0.13	36.00	35.29	35.61	462,851
26 Dec 25	35.79000 -0.73	36.46	35.60	36.42	464,092
24 Dec 25	36.52000 -0.02	36.77	36.13	36.57	215,368
23 Dec 25	36.54000 -0.86	37.21	36.03	37.10	367,671
22 Dec 25	37.40000 +0.56	37.81	36.86	36.99	406,179
19 Dec 25	36.84000 -0.05	37.20	36.34	36.93	888,156
18 Dec 25	36.89000 +0.49	37.47	36.60	36.84	604,217
17 Dec 25	36.40000 -0.03	36.98	36.29	36.50	610,275
16 Dec 25	36.43000 -0.47	37.01	36.17	36.67	460,125
15 Dec 25	36.90000 -0.93	37.88	35.88	37.83	789,151
12 Dec 25	37.83000 -0.24	38.78	37.61	37.94	971,894
11 Dec 25	38.07000 -2.88	41.49	37.80	40.96	1,086,569
10 Dec 25	40.95000 -2.10	42.85	40.81	42.84	769,573
09 Dec 25	43.05000 +0.01	43.78	42.42	43.03	800,275
08 Dec 25	43.04000 +2.08	43.35	41.00	41.24	1,263,545
05 Dec 25	40.96000 +1.57	41.80	39.21	39.37	956,607
04 Dec 25	39.39000 -0.01	39.67	38.76	39.62	395,434
03 Dec 25	39.40000 -1.53	40.77	38.51	40.64	944,766
02 Dec 25	40.93000 +0.91	41.58	39.91	40.33	747,318
01 Dec 25	40.02000 -0.38	40.98	39.70	39.77	704,292
28 Nov 25	40.40000 -0.68	41.27	40.18	41.08	285,306
26 Nov 25	41.08000 -1.10	42.22	40.80	42.02	611,391
25 Nov 25	42.18000 +0.88	42.76	41.09	41.51	605,584
24 Nov 25	41.30000 -0.04	42.24	41.19	41.37	581,848
21 Nov 25	41.34000 +1.26	41.46	39.22	40.12	646,373
20 Nov 25	40.08000 -1.10	42.18	40.03	42.03	549,433
19 Nov 25	41.18000 -1.04	42.32	41.02	42.11	700,213
18 Nov 25	42.22000 +0.68	42.81	41.00	41.38	609,528
17 Nov 25	41.54000 -1.73	43.24	41.44	43.13	776,611
14 Nov 25	43.27000 +0.22	43.69	41.74	42.07	769,621
13 Nov 25	43.05000 -2.59	45.35	42.52	45.14	1,194,292
12 Nov 25	45.64000 +1.42	46.06	43.97	44.32	1,156,120
11 Nov 25	44.22000 +1.91	44.65	42.30	42.54	1,316,193
10 Nov 25	42.31000 +2.02	43.13	40.21	40.80	1,539,682
07 Nov 25	40.29000 +1.93	40.70	37.62	38.06	1,686,722
06 Nov 25	38.36000 +9.03	39.49	31.60	32.01	3,553,989
05 Nov 25	29.33000 +0.43	29.56	28.91	29.11	735,275
04 Nov 25	28.90000 -1.40	30.00	28.56	30.00	646,996
03 Nov 25	30.30000 +0.37	30.64	29.86	30.02	990,643
31 Oct 25	29.93000 +0.12	30.09	29.48	29.75	501,100
30 Oct 25	29.81000 -0.03	29.98	29.38	29.64	384,762
29 Oct 25	29.84000 -0.83	30.86	29.68	30.43	491,372
28 Oct 25	30.67000 -0.41	31.24	30.58	31.24	315,461
27 Oct 25	31.08000 -0.54	32.08	31.04	32.01	435,344
24 Oct 25	31.62000 +0.57	32.27	31.38	31.45	897,444
23 Oct 25	31.05000 +0.50	31.32	30.41	30.44	646,899
22 Oct 25	30.55000 +0.77	30.71	29.85	30.07	1,148,268
21 Oct 25	29.78000 +0.57	30.06	29.10	29.20	576,957
20 Oct 25	29.21000 +1.06	29.22	28.24	28.34	436,658
17 Oct 25	28.15000 +0.36	28.46	27.33	27.50	821,333
16 Oct 25	27.79000 +0.10	28.03	27.07	27.80	973,589
15 Oct 25	27.69000 -0.44	28.25	27.32	28.25	917,755
14 Oct 25	28.13000 -0.39	28.32	27.77	27.87	751,441
13 Oct 25	28.52000 +0.01	28.99	28.33	28.78	430,927
10 Oct 25	28.51000 -1.33	30.00	28.27	29.89	499,350
09 Oct 25	29.84000 +0.29	30.05	29.30	29.62	391,088
08 Oct 25	29.55000 +0.04	29.78	29.13	29.67	335,627
07 Oct 25	29.51000 -0.59	30.14	29.20	30.14	539,697
06 Oct 25	30.10000 +0.08	30.95	29.34	30.10	809,339
03 Oct 25	30.02000 -0.64	31.01	29.94	30.55	421,174
02 Oct 25	30.66000 +0.03	30.91	30.30	30.64	445,679
01 Oct 25	30.63000 +0.06	30.85	30.10	30.32	697,528
30 Sep 25	30.57000 +0.04	30.71	29.44	30.66	785,405
29 Sep 25	30.53000 -0.45	31.25	30.48	31.15	437,664
26 Sep 25	30.98000 -0.49	31.53	30.87	31.49	729,530
25 Sep 25	31.47000 -0.99	32.24	31.14	32.18	563,087
24 Sep 25	32.46000 -0.89	33.59	32.08	33.50	549,612
23 Sep 25	33.35000 -0.34	33.80	33.07	33.80	595,578
22 Sep 25	33.69000 +1.02	34.07	32.33	32.46	710,446
19 Sep 25	32.67000 -0.49	33.47	32.40	33.41	1,572,185
18 Sep 25	33.16000 +1.67	33.23	31.66	31.70	1,282,579
17 Sep 25	31.49000 +0.52	32.25	31.09	31.09	1,041,497
16 Sep 25	30.97000 +0.17	31.03	30.22	30.75	863,076
15 Sep 25	30.80000 +0.02	31.05	30.45	30.78	624,199
12 Sep 25	30.78000 -0.72	31.60	30.57	31.53	520,056
11 Sep 25	31.50000 +0.47	31.56	30.95	31.19	728,663
10 Sep 25	31.03000 -1.69	32.84	30.96	32.72	945,100
09 Sep 25	32.72000 +0.67	32.74	31.83	32.05	1,252,442
08 Sep 25	32.05000 +1.48	32.19	30.14	30.40	1,241,749
05 Sep 25	30.57000 +0.65	30.97	29.95	30.20	1,228,029
04 Sep 25	29.92000 -0.85	30.44	29.40	30.44	707,274
03 Sep 25	30.77000 +0.09	30.94	30.15	30.67	1,104,395
02 Sep 25	30.68000 -0.10	31.07	30.26	30.54	1,039,382
29 Aug 25	30.78000 +0.07	31.17	30.63	30.80	639,990
28 Aug 25	30.71000 +1.21	30.91	29.53	29.61	1,395,225
27 Aug 25	29.50000 +0.88	29.86	28.88	29.00	1,431,494
26 Aug 25	28.62000 -0.49	29.25	28.55	28.97	627,369
25 Aug 25	29.11000 -0.70	29.74	29.10	29.74	337,755
22 Aug 25	29.81000 +0.80	30.15	29.01	29.06	711,507
21 Aug 25	29.01000 +0.02	29.06	28.31	28.81	550,102
20 Aug 25	28.99000 -0.74	29.67	28.74	29.59	662,059
19 Aug 25	29.73000 -0.20	30.41	29.45	30.04	675,985
18 Aug 25	29.93000 +0.30	30.18	29.59	29.69	637,539
15 Aug 25	29.63000 -0.10	30.58	29.52	29.96	745,576
14 Aug 25	29.73000 +0.02	30.23	29.07	29.36	1,004,603
13 Aug 25	29.71000 +1.51	29.73	27.97	28.50	1,858,283
12 Aug 25	28.20000 +0.40	28.27	27.44	27.84	2,732,829
11 Aug 25	27.80000 -1.29	29.21	27.66	28.87	1,310,192
08 Aug 25	29.09000 -0.09	29.72	28.47	29.25	2,181,162
07 Aug 25	29.18000 +2.23	32.42	28.87	31.00	3,981,674
06 Aug 25	26.95000 -0.63	28.10	26.68	28.02	840,968
05 Aug 25	27.58000 -0.55	28.46	27.53	28.31	956,740
04 Aug 25	28.13000 +0.61	28.26	27.54	27.57	692,059
01 Aug 25	27.52000 -0.09	27.56	27.06	27.40	1,183,492
31 Jul 25	27.61000 -1.02	28.81	27.48	28.63	897,412
30 Jul 25	28.63000 -0.35	29.03	28.09	28.85	880,363
29 Jul 25	28.98000 -1.68	30.99	28.94	30.86	954,470
28 Jul 25	30.66000 +1.05	31.07	29.50	29.53	1,203,504
25 Jul 25	29.61000 +0.09	30.05	29.35	29.50	908,136
24 Jul 25	29.52000 -0.78	30.46	29.38	30.29	642,651
23 Jul 25	30.30000 +1.06	30.32	28.51	29.27	1,231,570
22 Jul 25	29.24000 +0.29	29.81	29.03	29.03	485,532
21 Jul 25	28.95000 +0.14	29.59	28.81	28.81	399,651
18 Jul 25	28.81000 +0.37	29.03	28.31	28.71	735,001
17 Jul 25	28.44000 -0.48	29.26	28.20	28.86	791,763
16 Jul 25	28.92000 +0.27	29.09	28.30	28.77	740,285
15 Jul 25	28.65000 -0.44	29.53	28.62	29.25	405,865
14 Jul 25	29.09000 +0.40	30.12	28.59	28.60	1,139,397
11 Jul 25	28.69000 -1.82	30.26	28.66	30.24	641,532
10 Jul 25	30.51000 -0.71	31.11	30.00	31.08	559,222
09 Jul 25	31.22000 -0.08	31.35	30.77	31.32	758,335
08 Jul 25	31.30000 +0.10	31.58	30.90	31.27	496,228
07 Jul 25	31.20000 +0.72	31.29	30.05	30.24	825,236
03 Jul 25	30.48000 +0.34	30.91	30.07	30.28	267,940
02 Jul 25	30.14000 -0.32	30.69	29.82	30.39	960,786
01 Jul 25	30.46000 +0.60	30.80	29.47	29.72	1,118,064
30 Jun 25	29.86000 +0.86	30.24	28.98	29.13	982,369
27 Jun 25	29.00000 +0.63	29.05	28.26	28.47	711,291
26 Jun 25	28.37000 +0.21	28.69	27.86	28.20	507,403
25 Jun 25	28.16000 -0.69	29.09	27.86	28.93	608,679
24 Jun 25	28.85000 +0.76	29.18	28.32	28.52	749,791
23 Jun 25	28.09000 -0.11	28.30	27.35	28.01	708,720
20 Jun 25	28.20000 -1.92	30.69	27.63	30.44	992,838
18 Jun 25	30.12000 +0.15	30.57	29.81	30.08	333,098
17 Jun 25	29.97000 -0.47	30.48	29.82	30.01	336,701
16 Jun 25	30.44000 +0.98	30.49	29.45	29.59	543,697
13 Jun 25	29.46000 -1.13	30.27	29.24	30.04	344,850
12 Jun 25	30.59000 -0.50	31.17	30.34	31.00	511,145
11 Jun 25	31.09000 -0.36	31.55	31.00	31.55	419,753
10 Jun 25	31.45000 -0.48	32.05	31.19	32.05	527,085
09 Jun 25	31.93000 -0.25	32.34	31.86	32.17	441,378
06 Jun 25	32.18000 +0.38	32.46	31.93	32.03	620,561
05 Jun 25	31.80000 +0.15	32.73	31.65	31.65	704,855
04 Jun 25	31.65000 -0.19	32.10	31.56	31.73	496,253
03 Jun 25	31.84000 +0.57	32.03	31.23	31.31	678,897
02 Jun 25	31.27000 -0.23	31.83	30.96	31.31	489,711
30 May 25	31.50000 +0.19	31.60	30.90	31.37	732,024
29 May 25	31.31000 +0.08	31.68	31.13	31.68	351,432
28 May 25	31.23000 -0.26	31.75	31.06	31.37	483,011
27 May 25	31.49000 +0.78	31.83	30.98	31.36	624,020
23 May 25	30.71000 -0.71	31.09	30.59	30.70	390,420
22 May 25	31.42000 +0.30	31.69	31.03	31.17	492,892
21 May 25	31.12000 -1.03	32.06	31.09	31.69	496,594
20 May 25	32.15000 -0.09	32.38	31.85	32.15	580,169
19 May 25	32.24000 -0.30	32.66	31.59	31.96	498,853
16 May 25	32.54000 -0.59	33.10	32.40	33.10	728,684
15 May 25	33.13000 +0.16	33.22	31.89	32.69	866,736
14 May 25	32.97000 +0.07	33.60	32.74	33.01	405,540
13 May 25	32.90000 +0.63	33.07	31.96	32.30	741,061
12 May 25	32.27000 +0.58	32.78	31.67	32.46	653,974
09 May 25	31.69000 -0.34	32.52	31.33	32.43	794,974
08 May 25	32.03000 +1.62	33.43	31.37	31.75	1,622,639
07 May 25	30.41000 -0.26	31.10	29.97	30.79	669,128
06 May 25	30.67000 -0.32	31.09	30.35	30.56	473,235
05 May 25	30.99000 -0.28	31.65	30.90	30.98	448,414
02 May 25	31.27000 -0.06	31.72	31.07	31.68	428,799
01 May 25	31.33000 +0.28	31.75	31.19	31.56	531,075
30 Apr 25	31.05000 +0.00	31.11	30.03	30.50	590,204
29 Apr 25	31.05000 +0.06	31.54	30.71	31.01	403,582
28 Apr 25	30.99000 -0.33	31.68	30.62	31.33	358,921
25 Apr 25	31.32000 +0.63	31.46	30.54	30.58	422,655
24 Apr 25	30.69000 +1.13	30.92	29.50	29.79	657,569
23 Apr 25	29.56000 +2.82	30.12	28.11	28.32	1,301,123
22 Apr 25	26.74000 +0.91	27.08	25.50	25.74	544,186
21 Apr 25	25.83000 -0.72	26.23	25.34	26.04	479,649
17 Apr 25	26.55000 -0.37	27.11	26.20	26.80	843,065
16 Apr 25	26.92000 -0.51	27.08	26.14	26.75	525,452
15 Apr 25	27.43000 +0.28	27.94	26.96	27.06	374,652
14 Apr 25	27.15000 +0.13	27.72	26.45	27.62	381,132
11 Apr 25	27.02000 -0.23	27.27	26.21	27.24	345,180
10 Apr 25	27.25000 -0.82	27.94	26.83	27.69	618,928
09 Apr 25	28.07000 +2.30	28.67	25.08	25.54	1,274,639
08 Apr 25	25.77000 -0.13	27.22	25.39	26.95	601,893
07 Apr 25	25.90000 -0.50	27.50	24.00	24.71	1,045,294
04 Apr 25	26.40000 -1.55	27.15	25.77	26.87	873,823
03 Apr 25	27.95000 -1.53	28.24	27.02	28.10	1,042,207
02 Apr 25	29.48000 +0.57	30.03	28.12	28.38	497,993
01 Apr 25	28.91000 +0.10	29.23	28.49	28.63	369,000
31 Mar 25	28.81000 -0.53	29.00	28.02	28.75	622,844
28 Mar 25	29.34000 -1.10	30.64	29.07	30.32	551,744
27 Mar 25	30.44500 -1.01	31.26	30.40	31.26	270,315
26 Mar 25	31.46000 -0.50	32.23	30.89	31.99	383,684
25 Mar 25	31.96000 +0.29	32.47	31.63	31.94	389,099
24 Mar 25	31.67000 +0.88	31.90	30.92	31.15	589,414
21 Mar 25	30.79000 +1.11	30.82	28.81	29.19	882,243
20 Mar 25	29.68000 -0.38	30.41	29.61	29.79	308,588
19 Mar 25	30.06000 +0.59	30.63	29.33	29.65	573,501
18 Mar 25	29.47000 -0.33	29.68	28.91	29.56	914,123
17 Mar 25	29.80000 -0.38	30.32	29.57	30.08	685,138
14 Mar 25	30.18000 +1.15	30.53	29.57	29.57	768,382
13 Mar 25	29.03000 -1.43	30.24	28.76	30.12	1,555,315
12 Mar 25	30.46000 +0.33	30.69	29.87	30.49	427,051
11 Mar 25	30.13000 -0.45	31.00	29.66	30.54	648,126
10 Mar 25	30.58000 -1.27	31.15	30.13	31.03	646,135
07 Mar 25	31.85000 +0.64	32.73	30.51	30.94	1,099,580
06 Mar 25	31.21000 -0.97	32.00	30.60	31.27	378,938
05 Mar 25	32.18000 +0.54	32.29	31.03	31.73	285,796
04 Mar 25	31.64000 +0.19	32.05	30.66	31.00	371,740
03 Mar 25	31.45000 -1.02	32.65	31.23	32.64	452,703
28 Feb 25	32.47000 +0.08	32.66	31.75	32.26	334,220
27 Feb 25	32.39000 -0.62	33.51	32.32	33.18	305,957
26 Feb 25	33.01000 -0.36	34.48	32.96	33.40	373,364
25 Feb 25	33.37000 +0.14	33.74	31.82	33.13	588,650
24 Feb 25	33.23000 -0.11	33.43	31.50	33.21	936,680
21 Feb 25	33.34000 -1.29	35.15	33.28	34.62	729,438
20 Feb 25	34.63000 -2.60	38.18	34.57	38.13	967,096
19 Feb 25	37.23000 +5.19	41.05	36.55	38.11	2,156,712
18 Feb 25	32.04000 +0.39	32.21	30.79	31.63	809,341
14 Feb 25	31.65000 -1.84	34.25	31.53	33.53	565,767
13 Feb 25	33.49000 -0.61	34.21	31.90	34.21	463,265
12 Feb 25	34.10000 +0.76	34.70	32.68	32.69	376,045
11 Feb 25	33.34000 -0.59	33.84	32.95	33.49	288,489
10 Feb 25	33.93000 +0.77	34.42	33.40	33.62	318,087
07 Feb 25	33.16000 -0.43	33.92	32.80	33.62	303,755
06 Feb 25	33.59000 -1.77	35.48	33.35	35.48	291,060
05 Feb 25	35.36000 +0.36	35.47	34.38	35.01	280,055
04 Feb 25	35.00000 +0.31	35.26	34.18	34.95	298,583
03 Feb 25	34.69000 -0.40	34.80	33.62	33.78	265,568
31 Jan 25	35.09000 -0.08	36.12	34.69	35.47	327,643
30 Jan 25	35.17000 -0.04	35.91	34.84	35.09	301,469
29 Jan 25	35.21000 -1.63	36.84	34.91	36.84	329,598
28 Jan 25	36.84000 +2.14	37.46	34.13	34.76	657,833
27 Jan 25	34.70000 +1.18	35.35	32.68	33.00	640,924
24 Jan 25	33.52000 -0.17	35.09	33.31	33.82	304,372
23 Jan 25	33.69000 +0.85	33.74	32.12	32.50	551,104
22 Jan 25	32.84000 -0.52	34.00	32.66	33.52	281,787
21 Jan 25	33.36000 +0.56	33.63	32.99	33.23	330,788
17 Jan 25	32.80000 -0.99	34.30	32.71	34.30	290,976
16 Jan 25	33.79000 +0.34	34.25	33.28	33.64	298,883
15 Jan 25	33.45000 +1.05	33.80	33.00	33.32	313,525
14 Jan 25	32.40000 -0.74	33.97	32.04	33.32	426,882
13 Jan 25	33.14000 -0.54	33.44	32.39	33.03	323,721
10 Jan 25	33.68000 -1.06	34.19	33.02	33.97	299,841
08 Jan 25	34.74000 -0.37	34.90	33.84	34.80	340,452
07 Jan 25	35.11000 +0.26	36.67	34.55	35.00	443,373
06 Jan 25	34.85000 +0.96	34.99	34.08	34.30	453,420
03 Jan 25	33.89000 +0.70	34.36	33.30	33.34	620,040
02 Jan 25	33.19000 +0.21	33.56	32.72	33.43	307,373
31 Dec 24	32.98000 +0.19	33.54	32.65	33.00	341,800
30 Dec 24	32.79000 -0.64	32.99	32.21	32.84	310,749
27 Dec 24	33.43000 -1.20	34.56	33.17	34.13	274,557
26 Dec 24	34.63000 +0.12	34.97	34.00	34.28	293,721
24 Dec 24	34.51000 -0.26	34.87	34.45	34.87	125,586
23 Dec 24	34.77000 -0.51	35.70	34.32	35.32	283,049
20 Dec 24	35.28000 +0.77	35.74	33.78	33.97	568,326
19 Dec 24	34.51000 -0.54	35.94	33.88	35.54	547,266
18 Dec 24	35.05000 -2.41	37.87	34.80	37.64	400,443
17 Dec 24	37.46000 +0.17	37.58	36.31	36.96	320,217
16 Dec 24	37.29000 +0.47	37.65	36.73	36.73	340,504
13 Dec 24	36.82000 -1.65	38.52	36.67	38.52	305,949
12 Dec 24	38.47000 -0.57	39.70	38.17	38.87	207,997
11 Dec 24	39.04000 +1.11	39.57	38.29	38.44	277,559
10 Dec 24	37.93000 -1.49	39.98	37.92	39.08	342,041
09 Dec 24	39.42000 -1.23	41.30	39.24	40.46	346,300
06 Dec 24	40.65000 +1.20	41.00	39.91	40.07	403,163
05 Dec 24	39.45000 -1.28	40.97	39.34	40.77	499,659
04 Dec 24	40.73000 +2.12	41.46	38.94	38.96	586,452
03 Dec 24	38.61000 -0.25	39.14	38.22	38.70	391,032
02 Dec 24	38.86000 +1.01	39.46	37.74	37.87	551,599
29 Nov 24	37.85000 +0.76	38.00	37.05	37.17	163,333
27 Nov 24	37.09000 -0.58	37.99	36.64	37.72	231,672
26 Nov 24	37.67000 -0.68	38.22	37.50	38.02	324,634
25 Nov 24	38.35000 -0.21	39.48	38.12	38.87	705,892
22 Nov 24	38.56000 +0.01	39.65	38.25	38.87	457,699
21 Nov 24	38.55000 +2.43	38.69	36.14	36.41	411,719
20 Nov 24	36.12000 -0.71	37.13	35.62	36.76	437,231
19 Nov 24	36.83000 +0.29	36.84	35.53	36.10	461,421
18 Nov 24	36.54000 +0.11	36.58	36.02	36.43	397,498
15 Nov 24	36.43000 -1.17	37.66	35.76	37.60	694,396
14 Nov 24	37.60000 -2.35	39.96	37.49	39.92	691,526
13 Nov 24	39.95000 -0.01	41.62	39.65	40.06	684,911
12 Nov 24	39.96000 -0.32	40.67	39.49	39.49	540,378
11 Nov 24	40.28000 -0.50	40.86	37.79	40.85	641,189
08 Nov 24	40.78000 -0.78	41.78	40.55	41.78	503,192
07 Nov 24	41.56000 +1.06	43.33	39.35	42.54	796,023
06 Nov 24	40.50000 +1.83	41.60	39.07	39.13	1,046,582
05 Nov 24	38.67000 +1.85	38.77	36.51	36.62	729,798
04 Nov 24	36.82000 +0.19	37.28	35.44	36.37	612,281
01 Nov 24	36.63000 +0.88	37.70	35.78	35.82	656,257
31 Oct 24	35.75000 +0.45	35.98	34.92	35.30	500,315
30 Oct 24	35.30000 +0.96	35.80	34.00	34.00	562,951
29 Oct 24	34.34000 +0.96	34.54	32.93	33.30	624,482
28 Oct 24	33.38000 +1.08	33.65	32.53	32.54	427,559
25 Oct 24	32.30000 +0.30	32.60	31.83	32.36	428,163
24 Oct 24	32.00000 +1.30	32.22	30.75	31.03	387,986
23 Oct 24	30.70000 -0.37	31.15	30.38	31.13	228,864
22 Oct 24	31.07000 +0.06	31.21	30.55	30.99	311,938
21 Oct 24	31.01000 -0.46	31.85	30.57	31.39	378,295
18 Oct 24	31.47000 +0.66	32.20	30.64	30.91	2,202,098
17 Oct 24	30.81000 -0.30	31.23	30.44	31.22	349,547
16 Oct 24	31.11000 +0.12	31.31	30.68	31.22	505,770
15 Oct 24	30.99000 -0.89	32.26	30.97	31.85	1,186,113
14 Oct 24	31.88000 +0.57	32.19	31.13	31.45	419,901
11 Oct 24	31.31000 -0.82	32.17	30.98	31.52	548,545
10 Oct 24	32.13000 -0.20	32.51	31.66	31.76	286,884
09 Oct 24	32.33000 -0.07	32.84	32.26	32.38	328,647
08 Oct 24	32.40000 -0.50	33.35	32.19	32.76	316,643
07 Oct 24	32.90000 -0.93	33.60	32.47	33.49	267,682
04 Oct 24	33.83000 -0.17	34.75	33.38	34.57	390,888
03 Oct 24	34.00000 -0.05	34.11	33.42	33.65	321,041
02 Oct 24	34.05000 +1.14	34.66	32.27	32.55	350,519
01 Oct 24	32.91000 -1.23	34.35	32.81	34.11	328,940
30 Sep 24	34.14000 -0.80	35.21	33.88	34.53	329,206
27 Sep 24	34.94000 -0.03	35.99	34.91	35.28	263,649
26 Sep 24	34.97000 +0.70	35.34	34.40	34.80	435,754
25 Sep 24	34.27000 +1.70	34.32	32.36	32.36	383,256
24 Sep 24	32.57000 -0.41	33.41	32.44	33.12	342,608
23 Sep 24	32.98000 -0.43	33.46	32.81	33.30	218,082
20 Sep 24	33.41000 -0.34	33.88	33.25	33.73	656,200
19 Sep 24	33.75000 +0.60	34.18	33.53	34.11	318,859
18 Sep 24	33.15000 +0.03	34.20	32.86	33.29	263,859
17 Sep 24	33.12000 -0.35	33.85	32.95	33.82	232,027
16 Sep 24	33.47000 +0.60	33.59	32.83	32.92	335,356
13 Sep 24	32.87000 +1.38	33.17	32.13	32.33	317,983
12 Sep 24	31.49000 +0.04	32.06	31.20	31.68	253,044
11 Sep 24	31.45000 +0.05	31.73	30.59	31.17	376,526
10 Sep 24	31.40000 +1.33	31.67	30.33	31.45	498,626
09 Sep 24	30.07000 +0.03	30.70	29.86	30.25	325,898
06 Sep 24	30.04000 -1.31	31.81	29.96	31.52	323,000
05 Sep 24	31.35000 +0.06	31.63	30.77	31.29	272,465
04 Sep 24	31.29000 -0.32	31.89	31.02	31.32	262,281
03 Sep 24	31.61000 -0.83	32.60	31.60	31.92	436,415
30 Aug 24	32.44000 -0.04	33.08	32.02	33.08	486,551
29 Aug 24	32.48000 +1.28	32.83	31.38	31.50	514,376
28 Aug 24	31.20000 -0.37	31.91	30.92	31.53	231,650
27 Aug 24	31.57000 -0.22	31.99	31.09	31.61	275,454
26 Aug 24	31.79000 +0.34	32.04	31.29	31.52	341,503
23 Aug 24	31.45000 +0.65	31.78	31.23	31.36	363,066
22 Aug 24	30.80000 -0.36	31.79	30.54	31.45	442,008
21 Aug 24	31.16000 -0.16	31.58	30.88	31.30	300,060
20 Aug 24	31.32000 +0.09	31.76	30.84	31.16	467,307
19 Aug 24	31.23000 +0.22	31.68	30.79	31.36	396,855
16 Aug 24	31.01000 +0.17	31.04	30.38	30.66	837,833
15 Aug 24	30.84000 +0.80	31.31	30.34	31.00	956,493
14 Aug 24	30.04000 +0.04	30.65	29.75	30.25	758,467
13 Aug 24	30.00000 +2.01	30.05	28.25	28.28	1,361,120
12 Aug 24	27.99000 -0.24	28.75	27.58	28.66	601,077
09 Aug 24	28.23000 -0.16	28.60	27.84	28.40	556,721
08 Aug 24	28.39000 +1.35	28.53	27.15	27.48	578,810
07 Aug 24	27.04000 -0.75	28.34	26.90	28.32	988,853
06 Aug 24	27.79000 -0.87	28.89	27.49	28.88	1,215,185
05 Aug 24	28.66000 -1.18	29.39	27.24	27.50	1,140,573
02 Aug 24	29.84000 +0.42	30.00	27.55	28.23	1,303,625
01 Aug 24	29.42500 -7.51	35.85	29.42	35.75	2,811,855
31 Jul 24	36.94000 -0.08	37.32	36.11	36.42	1,152,825
30 Jul 24	37.02000 -0.78	38.48	34.55	36.40	1,964,745
29 Jul 24	37.80000 +0.05	38.40	37.40	38.33	683,889
26 Jul 24	37.75000 +0.26	38.18	37.02	37.98	457,341
25 Jul 24	37.49000 +2.41	38.70	35.39	35.55	1,196,769
24 Jul 24	35.08000 -0.54	36.75	34.90	36.00	594,862
23 Jul 24	35.62000 +0.68	35.90	34.94	35.00	602,457
22 Jul 24	34.94000 -0.36	35.36	34.54	35.30	610,383
19 Jul 24	35.30000 -0.07	36.07	35.18	35.57	692,750
18 Jul 24	35.37000 -0.21	36.31	34.79	35.50	718,979
17 Jul 24	35.58000 +0.12	36.19	34.83	34.83	618,896
16 Jul 24	35.46000 +0.96	35.50	34.71	34.84	676,493
15 Jul 24	34.50000 +0.86	34.93	34.17	34.39	696,121
12 Jul 24	33.64000 +1.15	33.90	32.69	32.69	575,550
11 Jul 24	32.49000 -0.35	34.37	31.94	33.72	1,471,260
10 Jul 24	32.84000 +0.82	33.90	32.60	32.75	884,425
09 Jul 24	32.02000 +0.24	32.09	31.03	31.64	663,627
08 Jul 24	31.78000 +0.69	31.89	30.72	31.10	547,929
05 Jul 24	31.09000 +0.30	31.25	30.72	30.75	892,164
03 Jul 24	30.79000 -0.34	31.50	30.78	31.13	315,088
02 Jul 24	31.13000 +0.37	31.47	30.65	31.13	381,218
01 Jul 24	30.76000 -0.10	31.04	30.26	30.75	500,646
28 Jun 24	30.86000 +0.33	31.13	30.40	30.84	573,044
27 Jun 24	30.53000 +0.77	30.75	29.60	29.68	441,609
26 Jun 24	29.76000 +0.77	29.80	28.59	28.83	540,685
25 Jun 24	28.99000 +0.85	29.02	27.68	28.11	411,783
24 Jun 24	28.14000 +0.16	28.46	27.81	27.87	498,008
21 Jun 24	27.98000 +0.52	28.04	27.29	27.51	961,796
20 Jun 24	27.46000 +0.65	27.90	26.36	26.78	413,366
18 Jun 24	26.81000 -0.15	27.51	26.28	26.80	821,664
17 Jun 24	26.96000 -0.99	27.89	26.74	27.59	720,328
14 Jun 24	27.95000 -0.72	28.48	27.53	28.48	405,801
13 Jun 24	28.67000 -0.61	29.37	28.21	29.33	517,736
12 Jun 24	29.28000 +1.20	31.35	28.65	29.28	694,436
11 Jun 24	28.08000 +0.25	28.34	27.32	27.50	404,382
10 Jun 24	27.83000 +0.45	28.23	26.71	27.05	372,883
07 Jun 24	27.38000 -0.86	28.19	27.32	27.93	353,607
06 Jun 24	28.24000 -0.25	28.94	28.16	28.19	305,348
05 Jun 24	28.49000 +0.43	28.89	28.03	28.32	306,756
04 Jun 24	28.06000 -0.69	28.67	27.81	28.28	488,449
03 Jun 24	28.75000 +0.36	29.34	28.59	29.13	498,804
31 May 24	28.39000 -0.07	28.99	27.81	28.79	501,907
30 May 24	28.46000 -1.21	29.60	27.95	29.31	715,249
29 May 24	29.67000 -0.19	30.34	29.20	29.39	364,848
28 May 24	29.86000 -1.19	31.26	29.32	31.25	625,275
24 May 24	31.05000 -0.45	31.74	30.95	31.50	358,667
23 May 24	31.50000 -0.51	32.33	30.90	32.28	616,406
22 May 24	32.01000 -0.01	32.13	31.54	31.99	456,580
21 May 24	32.02000 -0.41	32.40	31.62	32.17	434,589
20 May 24	32.43000 -0.72	33.07	32.19	33.07	380,884
17 May 24	33.15000 -0.22	33.58	32.93	33.58	316,403
16 May 24	33.37000 -0.07	33.91	33.00	33.20	288,176
15 May 24	33.44000 -0.18	34.30	33.09	34.20	406,220
14 May 24	33.62000 +0.33	34.64	33.53	33.65	527,705
13 May 24	33.29000 +1.05	34.00	32.38	32.50	502,397
10 May 24	32.24000 +0.58	32.28	31.38	31.66	405,994
09 May 24	31.66000 -0.44	31.99	31.43	31.98	300,484
08 May 24	32.10000 +0.27	32.11	31.36	31.37	355,074
07 May 24	31.83000 -1.14	32.85	31.65	32.85	433,643
06 May 24	32.97000 +0.99	33.08	32.00	32.00	538,617
03 May 24	31.98000 +0.95	32.54	30.95	31.36	795,544
02 May 24	31.03000 -5.70	32.09	28.22	32.00	2,289,918
01 May 24	36.73000 -0.71	38.60	36.54	37.31	566,086
30 Apr 24	37.44000 -0.93	38.43	37.39	37.85	456,624
29 Apr 24	38.37000 +0.81	38.53	37.57	37.77	417,089
26 Apr 24	37.56000 +1.36	38.13	36.03	36.54	380,345
25 Apr 24	36.20000 -0.46	36.40	35.06	35.87	512,197
24 Apr 24	36.66000 +0.07	37.27	36.47	36.63	254,528
23 Apr 24	36.59000 +1.47	37.09	34.78	35.02	379,916
22 Apr 24	35.12000 +0.57	35.49	34.21	34.78	410,456
19 Apr 24	34.55000 -0.31	35.20	34.03	34.65	496,209
18 Apr 24	34.86000 -0.53	35.83	34.29	35.36	635,338
17 Apr 24	35.39000 -1.13	37.92	35.35	36.58	543,485
16 Apr 24	36.52000 -1.47	38.51	36.22	37.54	792,023
15 Apr 24	37.99000 -0.48	38.62	37.55	38.46	954,924
12 Apr 24	38.47000 -1.19	39.37	38.00	39.09	492,909
11 Apr 24	39.66000 +0.26	39.95	38.46	39.75	418,806
10 Apr 24	39.40000 -1.72	39.60	38.52	39.48	461,082
09 Apr 24	41.12000 +1.30	42.17	40.17	40.32	413,390
08 Apr 24	39.82000 +1.79	39.87	38.18	38.52	346,513
05 Apr 24	38.03000 +0.78	38.11	37.02	37.11	321,518
04 Apr 24	37.25000 -0.26	38.77	36.75	38.24	476,397
03 Apr 24	37.51000 +0.02	37.71	36.90	37.12	299,466
02 Apr 24	37.49000 -0.33	37.49	36.22	36.79	403,920
01 Apr 24	37.82000 -2.13	39.50	37.33	39.17	406,430
28 Mar 24	39.95000 +0.73	40.80	38.98	39.22	485,210
27 Mar 24	39.22000 +1.47	39.27	37.51	38.15	461,400
26 Mar 24	37.75000 -0.17	38.52	37.61	38.42	263,732
25 Mar 24	37.92000 -0.25	38.51	37.62	38.17	280,996
22 Mar 24	38.17000 -0.89	39.08	36.84	39.00	639,095
21 Mar 24	39.06000 +1.15	40.14	38.01	38.50	1,410,087
20 Mar 24	37.91000 +1.33	38.44	36.06	36.60	607,405
19 Mar 24	36.58000 -0.06	36.89	35.20	36.00	659,900
18 Mar 24	36.64000 +0.45	37.25	35.04	36.12	641,624
15 Mar 24	36.19000 -0.60	37.47	36.10	36.29	960,118
14 Mar 24	36.79000 +0.89	37.70	35.71	35.71	902,222
13 Mar 24	35.90000 +0.33	36.78	35.63	36.72	611,858
12 Mar 24	35.57000 -0.38	36.34	35.20	35.95	265,719
11 Mar 24	35.95000 -0.68	37.15	35.90	36.47	321,406
08 Mar 24	36.63000 +0.06	37.80	35.99	37.00	696,355
07 Mar 24	36.57000 +1.12	36.91	35.20	35.40	593,049
06 Mar 24	35.45000 +2.61	35.76	33.47	33.80	595,172
05 Mar 24	32.84000 -2.74	34.99	32.27	34.82	563,470
04 Mar 24	35.58000 -0.18	36.20	35.01	36.20	383,536
01 Mar 24	35.76000 +0.91	36.20	34.69	35.00	432,589
29 Feb 24	34.85000 +0.60	35.85	34.71	35.00	545,034
28 Feb 24	34.25000 +1.05	34.85	33.22	33.22	547,898
27 Feb 24	33.20000 +0.01	34.10	32.93	33.57	358,249
26 Feb 24	33.19000 +1.24	33.50	31.63	31.75	471,968
23 Feb 24	31.95000 -1.03	32.98	31.79	32.67	390,360
22 Feb 24	32.98000 +0.36	33.93	32.23	33.43	625,344
21 Feb 24	32.62000 -3.53	35.53	32.31	35.21	1,344,689
20 Feb 24	36.15000 -1.08	36.69	35.62	36.44	510,561
16 Feb 24	37.23000 -0.38	38.25	36.43	37.80	813,781
15 Feb 24	37.61000 +4.23	38.50	35.19	35.65	978,664
14 Feb 24	33.38000 +1.70	33.44	31.86	32.38	501,459
13 Feb 24	31.68000 -2.13	32.59	31.26	32.08	787,927
12 Feb 24	33.81000 +0.55	34.55	33.11	33.31	432,029
09 Feb 24	33.26000 +0.62	33.65	32.78	33.05	359,203
08 Feb 24	32.64000 +0.39	32.86	31.91	32.26	272,809
07 Feb 24	32.25000 -0.13	32.60	31.72	32.60	283,152
06 Feb 24	32.38000 +0.85	32.40	31.42	31.50	319,045
05 Feb 24	31.53000 -1.25	32.30	30.87	32.29	394,184
02 Feb 24	32.78000 -0.09	32.96	31.85	32.50	294,043
01 Feb 24	32.87000 +0.24	33.40	32.32	32.87	243,365
31 Jan 24	32.63000 -1.32	33.85	32.55	33.76	377,908
30 Jan 24	33.95000 -1.27	34.99	33.92	34.89	221,330
29 Jan 24	35.22000 +1.51	35.26	33.70	33.72	280,177
26 Jan 24	33.71000 -0.04	34.50	33.64	34.05	259,530
25 Jan 24	33.75000 -0.08	34.43	33.36	34.43	279,094
24 Jan 24	33.83000 -0.36	34.85	33.74	34.75	269,383
23 Jan 24	34.19000 +0.41	34.59	33.72	34.26	317,008
22 Jan 24	33.78000 +1.57	34.19	32.25	32.27	374,240
19 Jan 24	32.21000 +0.03	32.46	31.64	32.38	318,336
18 Jan 24	32.18000 -0.37	33.00	31.69	32.76	277,685
17 Jan 24	32.55000 -0.41	32.65	31.59	32.32	345,591
16 Jan 24	32.96000 -0.75	33.36	32.47	33.18	308,048
12 Jan 24	33.71000 -0.86	34.94	33.59	34.30	267,537
11 Jan 24	34.57000 +0.41	35.84	34.00	35.29	418,719
10 Jan 24	34.16000 +0.41	34.44	33.40	33.77	399,619
09 Jan 24	33.75000 -0.95	34.98	33.73	34.12	437,983
08 Jan 24	34.70000 +1.32	35.05	33.50	33.60	497,970
05 Jan 24	33.38000 -0.61	34.16	33.15	33.55	467,101
04 Jan 24	33.99000 +0.88	34.91	32.88	33.07	954,078
03 Jan 24	33.11000 -2.03	34.74	33.07	34.38	469,726
02 Jan 24	35.14000 -2.52	37.13	35.00	37.13	464,884
29 Dec 23	37.66000 -1.21	38.98	37.55	38.66	287,944
28 Dec 23	38.87000 -0.13	39.57	38.61	38.76	241,135
27 Dec 23	39.00000 -0.67	40.00	38.64	39.79	292,630
26 Dec 23	39.67000 +0.01	39.81	39.27	39.54	192,073
22 Dec 23	39.66000 -0.37	40.53	39.22	40.18	308,155
21 Dec 23	40.03000 +2.08	40.15	37.80	38.40	735,502
20 Dec 23	37.95000 -1.13	39.90	37.90	38.94	490,745
19 Dec 23	39.08000 +0.44	40.40	38.90	39.15	508,242
18 Dec 23	38.64000 +0.32	38.81	37.64	38.30	506,489
15 Dec 23	38.32000 +0.92	38.77	37.31	37.71	1,306,054
14 Dec 23	37.40000 +0.55	39.09	37.07	37.51	586,577
13 Dec 23	36.85000 +1.05	36.89	34.54	35.78	666,711
12 Dec 23	35.80000 -0.81	36.61	35.70	36.61	459,989
11 Dec 23	36.61000 +0.07	37.27	35.64	36.10	361,684
08 Dec 23	36.54000 +0.31	36.70	35.38	35.79	289,999
07 Dec 23	36.23000 -1.79	37.88	36.18	37.82	345,956
06 Dec 23	38.02000 -0.40	39.00	37.74	38.48	342,589
05 Dec 23	38.42000 +0.32	38.60	37.32	38.01	381,115
04 Dec 23	38.10000 +0.41	38.44	37.24	37.36	353,575
01 Dec 23	37.69000 +1.45	37.83	36.13	36.33	488,489
30 Nov 23	36.24000 +0.00	37.24	35.95	36.54	590,131
29 Nov 23	36.24000 +0.96	37.29	35.97	35.97	484,125
28 Nov 23	35.28000 -0.28	35.97	35.11	35.52	446,127
27 Nov 23	35.56000 -0.63	36.25	35.51	35.86	343,940
24 Nov 23	36.19000 +0.13	36.28	35.60	35.88	131,761
22 Nov 23	36.06000 -0.96	37.86	35.90	37.24	408,909
21 Nov 23	37.02000 -0.58	37.61	36.06	37.31	334,692
20 Nov 23	37.60000 +0.85	38.83	36.62	36.97	471,076
17 Nov 23	36.75000 +0.10	37.05	36.28	36.81	612,563
16 Nov 23	36.65000 -2.13	38.54	36.37	38.47	449,458
15 Nov 23	38.78000 +0.87	40.67	38.07	38.07	523,459
14 Nov 23	37.91000 +2.12	38.67	37.18	37.28	552,409
13 Nov 23	35.79000 -0.42	36.10	35.39	36.00	254,119
10 Nov 23	36.21000 +0.60	36.37	35.33	35.41	425,977
09 Nov 23	35.61000 -2.59	38.50	35.42	38.45	450,487
08 Nov 23	38.20000 -0.05	38.27	36.93	38.09	328,333
07 Nov 23	38.25000 +0.85	40.44	37.85	39.14	769,034
06 Nov 23	37.40000 -2.50	39.81	37.08	39.71	605,038
03 Nov 23	39.90000 -1.82	40.50	38.20	38.95	879,035
02 Nov 23	41.72000 +2.59	42.99	39.99	39.99	481,694
01 Nov 23	39.13000 -0.33	39.59	38.41	39.41	261,488
31 Oct 23	39.46000 +0.23	40.29	38.57	39.26	274,541
30 Oct 23	39.23000 -0.75	40.53	39.20	40.25	186,580
27 Oct 23	39.98000 -0.08	40.58	39.67	40.22	181,204
26 Oct 23	40.06000 -0.23	40.95	39.16	40.55	194,965
25 Oct 23	40.29000 -1.31	41.35	40.17	41.20	400,564
24 Oct 23	41.60000 +0.93	42.59	40.84	40.84	240,591
23 Oct 23	40.67000 -0.38	41.62	39.71	40.49	206,466
20 Oct 23	41.05000 -1.60	42.86	40.84	42.86	613,123
19 Oct 23	42.65000 +0.71	43.64	41.77	42.28	505,087
18 Oct 23	41.94000 -1.78	43.56	41.78	43.32	162,375
17 Oct 23	43.72000 +0.91	44.28	42.04	42.04	277,426
16 Oct 23	42.81000 +1.54	43.17	41.38	41.50	178,715
13 Oct 23	41.27000 -0.55	41.79	41.19	41.66	309,914
12 Oct 23	41.82000 -1.29	42.70	41.46	42.41	319,991
11 Oct 23	43.11000 +0.00	44.26	42.34	43.40	255,735
10 Oct 23	43.11000 +0.47	44.44	42.80	42.80	332,357
09 Oct 23	42.64000 +0.18	43.10	41.46	41.63	205,832
06 Oct 23	42.46000 +1.18	42.50	40.35	40.51	277,019
05 Oct 23	41.28000 -2.06	43.10	41.10	43.08	327,644
04 Oct 23	43.34000 +1.03	43.78	42.10	42.47	221,543
03 Oct 23	42.31000 -2.24	44.44	42.12	44.04	177,455
02 Oct 23	44.55000 -1.06	45.92	44.05	45.45	158,590
29 Sep 23	45.61000 +0.98	46.56	45.01	45.13	229,454
28 Sep 23	44.63000 +1.47	45.19	42.45	42.90	226,087
27 Sep 23	43.16000 +0.76	43.63	42.27	42.76	177,400
26 Sep 23	42.40000 -0.79	43.36	42.21	42.87	178,724
25 Sep 23	43.19000 +0.26	43.59	42.18	42.50	154,568
22 Sep 23	42.93000 -0.11	43.62	42.53	43.47	145,815
21 Sep 23	43.04000 -1.25	43.72	42.75	43.46	237,362
20 Sep 23	44.29000 -1.07	46.25	44.26	45.65	178,778
19 Sep 23	45.36000 -1.03	46.14	44.38	46.14	301,831
18 Sep 23	46.39000 +0.50	47.24	45.46	45.89	299,725
15 Sep 23	45.89000 -0.79	46.48	44.96	46.48	503,500
14 Sep 23	46.68000 -0.55	47.72	45.94	47.23	245,131
13 Sep 23	47.23000 -0.43	47.78	46.65	47.46	213,194
12 Sep 23	47.66000 -2.37	49.99	47.57	49.51	172,331
11 Sep 23	50.03000 -1.57	51.92	49.74	51.92	353,448
08 Sep 23	51.60000 -0.44	52.68	51.56	52.00	252,081
07 Sep 23	52.04000 +2.35	52.99	48.18	49.04	334,971
06 Sep 23	49.69000 +0.62	49.72	48.78	49.12	147,726
05 Sep 23	49.07000 -0.48	49.49	48.77	49.03	165,429
01 Sep 23	49.55000 +0.85	50.13	48.80	49.00	230,557
31 Aug 23	48.70000 +0.54	48.96	47.88	48.16	388,721
30 Aug 23	48.16000 +0.14	48.57	47.56	47.73	151,815
29 Aug 23	48.02000 +1.25	48.49	46.22	46.56	235,253
28 Aug 23	46.77000 -0.01	47.85	46.67	47.06	203,358
25 Aug 23	46.78000 +1.04	47.10	45.62	45.82	134,449
24 Aug 23	45.74000 -1.56	47.94	45.60	47.54	216,790
23 Aug 23	47.30000 +1.04	47.59	46.33	46.41	132,751
22 Aug 23	46.26000 +0.52	46.86	46.00	46.27	142,341
21 Aug 23	45.74000 +0.00	46.85	45.49	45.89	152,716
18 Aug 23	45.74000 +0.77	46.11	43.81	44.07	185,651
17 Aug 23	44.97000 -0.93	46.13	44.56	45.76	238,952
16 Aug 23	45.90000 -1.80	47.70	45.80	47.59	240,873
15 Aug 23	47.70000 -0.71	48.25	47.39	48.05	183,924
14 Aug 23	48.41000 +0.45	48.47	47.05	47.55	137,703
11 Aug 23	47.96000 +0.29	48.00	46.96	47.07	134,524
10 Aug 23	47.67000 -0.28	49.68	46.81	48.47	235,896
09 Aug 23	47.95000 -0.30	48.56	47.50	48.09	304,033
08 Aug 23	48.25000 -0.77	48.38	47.09	47.83	246,962
07 Aug 23	49.02000 -0.53	49.98	47.32	49.87	265,001
04 Aug 23	49.55000 +1.33	50.30	46.25	49.52	621,665
03 Aug 23	48.22000 -0.22	48.66	47.31	47.73	236,751
02 Aug 23	48.44000 -2.98	50.50	47.27	50.28	302,420
01 Aug 23	51.42000 -0.10	51.65	50.60	51.18	159,578
31 Jul 23	51.52000 +1.76	51.64	49.90	49.90	221,009
28 Jul 23	49.76000 +2.24	49.98	48.65	48.65	185,969
27 Jul 23	47.52000 -1.55	50.00	47.01	50.00	193,359
26 Jul 23	49.07000 +0.48	49.32	47.95	48.17	234,772
25 Jul 23	48.59000 +0.46	49.16	48.00	48.29	143,815
24 Jul 23	48.13000 -0.41	49.29	47.67	48.89	164,204
21 Jul 23	48.54500 +0.19	49.66	48.13	49.27	217,427
20 Jul 23	48.35000 -3.00	51.05	47.94	51.01	241,745
19 Jul 23	51.35000 -0.22	52.66	50.83	52.00	168,097
18 Jul 23	51.57000 +0.35	51.86	50.85	51.18	156,081
17 Jul 23	51.22000 +0.76	51.64	50.19	50.38	150,727
14 Jul 23	50.46000 -1.37	52.19	49.95	51.65	253,880
13 Jul 23	51.83000 +1.46	52.59	50.59	50.59	217,824
12 Jul 23	50.37000 -0.64	52.13	49.64	52.00	290,325
11 Jul 23	51.01000 +0.65	51.26	50.06	50.60	253,377
10 Jul 23	50.36000 +1.84	50.36	48.12	48.14	265,669
07 Jul 23	48.52000 +0.76	49.47	48.02	48.02	291,223
06 Jul 23	47.76000 -0.76	47.85	46.30	47.70	186,289
05 Jul 23	48.52000 +0.19	48.98	47.23	47.61	178,257
03 Jul 23	48.33000 +0.73	48.41	47.27	47.49	95,376
30 Jun 23	47.60000 -0.36	48.99	47.44	48.52	185,459
29 Jun 23	47.96000 -0.27	48.69	47.50	48.00	165,172
28 Jun 23	48.23000 +1.01	49.09	47.01	47.16	181,617
27 Jun 23	47.22000 +1.11	47.71	46.17	46.52	191,063
26 Jun 23	46.11000 -1.18	47.92	45.97	46.99	183,507
23 Jun 23	47.29000 -0.97	47.79	47.01	47.19	393,817
22 Jun 23	48.26000 -0.01	49.55	47.38	48.08	390,350
21 Jun 23	48.27000 -3.69	51.96	48.22	51.96	571,392
20 Jun 23	51.96000 -0.61	52.84	50.70	52.04	370,528
16 Jun 23	52.57000 -0.70	54.00	51.90	53.93	600,607
15 Jun 23	53.27000 +0.77	53.45	51.51	51.84	394,039
14 Jun 23	52.50000 -1.40	54.26	52.16	53.91	597,794
13 Jun 23	53.89500 +4.65	54.03	49.90	50.00	580,282
12 Jun 23	49.25000 +1.14	49.70	48.65	48.75	468,147
09 Jun 23	48.11000 +0.36	50.14	47.58	47.98	482,059
08 Jun 23	47.75000 +1.53	48.01	45.02	46.01	438,253
07 Jun 23	46.22000 +0.18	47.99	45.90	46.79	714,245
06 Jun 23	46.04000 +1.90	46.56	43.81	43.87	603,229
05 Jun 23	44.14000 -1.50	45.42	43.53	45.03	347,299
02 Jun 23	45.64000 +1.19	46.30	44.66	45.00	454,468
01 Jun 23	44.45000 +1.62	44.81	41.78	42.34	407,959
31 May 23	42.83000 +1.37	43.25	41.15	41.15	757,518
30 May 23	41.46000 +0.90	41.92	40.83	41.21	240,105
26 May 23	40.56000 +0.33	41.46	40.15	40.15	224,815
25 May 23	40.23000 -0.68	41.99	40.06	41.58	208,745
24 May 23	40.91000 +0.50	41.12	39.89	39.97	349,784
23 May 23	40.41000 -0.72	41.90	40.37	41.05	243,137
22 May 23	41.13000 +1.91	41.67	39.08	39.27	380,728
19 May 23	39.22000 -0.02	39.44	38.88	39.37	363,573
18 May 23	39.24000 +1.38	39.36	37.52	37.98	368,535
17 May 23	37.86000 +1.96	37.99	35.58	36.00	317,834
16 May 23	35.90000 -0.16	36.00	35.28	35.68	197,007
15 May 23	36.06000 +0.60	36.28	35.00	35.32	182,744
12 May 23	35.46000 -1.24	36.68	35.02	36.41	303,145
11 May 23	36.70000 -0.77	37.30	35.90	37.18	276,818
10 May 23	37.47000 +1.83	38.23	35.89	37.44	762,815
09 May 23	35.64000 +0.14	36.60	34.42	35.15	608,402
08 May 23	35.50000 +1.54	35.66	33.93	33.93	309,731
05 May 23	33.96000 +0.23	34.86	33.89	34.30	326,813
04 May 23	33.73000 -1.44	35.27	32.82	35.23	724,266
03 May 23	35.17000 -1.14	37.35	35.00	36.48	661,685
02 May 23	36.31000 -1.81	38.06	36.31	37.89	327,691
01 May 23	38.12000 +0.57	38.41	37.00	37.38	331,912
28 Apr 23	37.55000 +0.72	37.74	35.77	36.81	283,894
27 Apr 23	36.83000 +1.05	37.14	35.72	36.19	213,643
26 Apr 23	35.78000 -0.11	37.00	35.58	36.51	215,776
25 Apr 23	35.89000 -2.39	37.79	35.76	37.79	335,651
24 Apr 23	38.28000 -1.72	40.00	37.54	39.84	322,090
21 Apr 23	40.00000 +0.09	40.27	39.61	39.77	174,905
20 Apr 23	39.91000 -0.60	40.41	39.60	39.82	190,715
19 Apr 23	40.51000 -0.20	40.87	39.76	40.09	155,877
18 Apr 23	40.71000 +0.19	41.21	40.26	41.21	195,470
17 Apr 23	40.52000 +0.16	40.86	40.19	40.30	176,754
14 Apr 23	40.36000 -1.30	41.47	39.76	41.33	199,488
13 Apr 23	41.66000 +1.31	41.85	40.81	40.81	267,894
12 Apr 23	40.35000 -1.03	42.65	40.19	42.29	257,467
11 Apr 23	41.38000 -0.53	42.03	40.23	41.82	252,032
10 Apr 23	41.91000 -0.27	41.92	40.22	41.56	276,868
06 Apr 23	42.18000 +1.33	42.40	40.49	40.98	271,991
05 Apr 23	40.84500 -2.74	43.26	40.44	43.26	227,232
04 Apr 23	43.58000 -0.41	44.50	43.19	44.17	204,216
03 Apr 23	43.99500 -0.39	44.50	43.01	43.93	226,639
31 Mar 23	44.38000 +2.07	45.00	42.58	42.58	364,864
30 Mar 23	42.31000 +0.31	43.01	41.67	42.49	185,946
29 Mar 23	42.00000 +1.67	42.25	40.57	41.06	241,418
28 Mar 23	40.33000 -0.28	40.39	39.83	40.29	164,400
27 Mar 23	40.61000 +0.41	41.00	39.84	40.53	168,731
24 Mar 23	40.20000 -0.47	40.75	38.77	40.26	324,860
23 Mar 23	40.67000 +0.94	41.65	40.08	40.25	235,549
22 Mar 23	39.73000 -1.84	41.56	39.72	41.44	159,959
21 Mar 23	41.57000 +0.96	41.85	40.76	41.08	241,604
20 Mar 23	40.61000 -0.98	41.51	39.93	41.50	227,350
17 Mar 23	41.59000 -1.14	42.76	41.01	42.76	529,021
16 Mar 23	42.73000 +1.52	43.15	40.87	40.96	321,597
15 Mar 23	41.21000 +0.24	41.41	39.86	40.10	299,580
14 Mar 23	40.97000 +0.92	42.00	40.41	41.08	297,741
13 Mar 23	40.05000 +0.30	41.03	38.14	38.95	323,424
10 Mar 23	39.75000 -1.03	40.45	38.40	40.45	633,516
09 Mar 23	40.78000 -2.13	43.93	40.78	42.86	283,803
08 Mar 23	42.91000 -0.66	43.76	42.69	43.55	246,421
07 Mar 23	43.57000 -0.90	45.10	43.26	44.50	286,386
06 Mar 23	44.47000 -0.17	45.73	44.07	45.01	350,259
03 Mar 23	44.64000 +1.90	44.92	43.24	43.24	296,939
02 Mar 23	42.74000 +1.55	42.80	40.08	40.91	285,547
01 Mar 23	41.19000 -0.26	42.49	40.93	41.49	259,411
28 Feb 23	41.45000 -0.36	42.35	41.19	41.62	265,735
27 Feb 23	41.81000 -0.63	43.58	41.68	43.33	261,615
24 Feb 23	42.44000 -1.66	43.15	42.10	42.58	301,015
23 Feb 23	44.10000 +0.42	44.56	42.90	44.23	334,252
22 Feb 23	43.68000 +1.04	44.66	42.99	43.63	408,661
21 Feb 23	42.64000 -3.32	46.16	42.41	45.13	524,049
17 Feb 23	45.96000 +1.10	47.71	45.05	46.45	806,613
16 Feb 23	44.86000 +0.64	45.92	42.69	43.13	1,025,376
15 Feb 23	44.22000 +2.35	44.25	41.77	41.77	463,043
14 Feb 23	41.87000 +1.47	42.40	39.39	40.31	366,063
13 Feb 23	40.40000 -0.24	41.44	40.24	41.00	287,526
10 Feb 23	40.64000 -1.00	41.98	40.40	41.01	395,335
09 Feb 23	41.64000 -1.15	44.24	41.60	43.53	373,187
08 Feb 23	42.79000 -0.63	44.41	42.73	43.60	298,804
07 Feb 23	43.42000 +0.73	43.62	41.56	42.61	413,938
06 Feb 23	42.69000 -1.00	44.08	42.25	42.85	321,721
03 Feb 23	43.69000 -1.98	45.36	43.14	43.93	326,192
02 Feb 23	45.67000 +2.23	46.44	44.89	45.00	469,154
01 Feb 23	43.44000 +2.07	44.08	40.84	41.17	460,186
31 Jan 23	41.36500 +0.45	41.79	40.90	40.93	405,290
30 Jan 23	40.92000 -0.86	41.86	40.70	41.86	315,886
27 Jan 23	41.78000 +0.52	42.60	40.71	41.01	376,521
26 Jan 23	41.26000 +0.69	42.57	40.09	41.65	348,140
25 Jan 23	40.57000 +0.26	40.60	38.79	39.78	463,645
24 Jan 23	40.31000 -0.36	41.79	40.11	40.62	458,473
23 Jan 23	40.67000 +2.06	40.71	38.07	38.82	346,936
20 Jan 23	38.61000 +1.99	39.26	36.83	37.22	734,442
19 Jan 23	36.62000 -0.73	37.98	36.07	36.81	473,698
18 Jan 23	37.35000 +0.21	38.71	36.97	37.74	615,444
17 Jan 23	37.14000 +1.69	37.29	35.45	35.99	490,806
13 Jan 23	35.45000 +0.76	36.08	34.20	34.24	394,633
12 Jan 23	34.69000 +2.00	34.83	32.31	33.00	516,269
11 Jan 23	32.69000 +1.57	32.70	30.87	31.46	864,245
10 Jan 23	31.12000 -0.16	31.33	30.52	30.94	366,960
09 Jan 23	31.28000 -0.36	32.59	31.09	31.41	568,401
06 Jan 23	31.64000 -0.10	32.03	29.80	31.77	364,345
05 Jan 23	31.74000 -0.50	32.45	30.55	31.68	466,666
04 Jan 23	32.24000 -0.16	33.01	31.94	32.89	281,830
03 Jan 23	32.40000 -0.16	33.81	31.72	33.40	455,427
30 Dec 22	32.56000 -0.81	33.20	31.57	32.78	878,860
29 Dec 22	33.37000 +1.40	33.49	31.91	32.05	672,415
28 Dec 22	31.97000 +0.20	32.37	31.18	31.49	354,749
27 Dec 22	31.77000 -2.06	33.57	31.62	33.51	724,403
23 Dec 22	33.83000 -0.49	33.97	32.92	33.94	246,363
22 Dec 22	34.32000 -0.21	34.38	32.88	33.89	326,952
21 Dec 22	34.53000 +0.52	35.87	33.12	33.80	333,613
20 Dec 22	34.01000 -0.63	35.46	34.01	34.20	419,506
19 Dec 22	34.64000 -0.87	35.49	33.94	35.49	346,984
16 Dec 22	35.51000 -0.58	36.00	34.47	35.65	662,501
15 Dec 22	36.09000 -1.86	37.75	36.02	36.98	435,546
14 Dec 22	37.95000 -0.16	39.75	37.44	38.12	405,151
13 Dec 22	38.11000 +0.53	40.23	37.61	39.78	551,986
12 Dec 22	37.58000 -0.07	38.35	37.44	37.96	314,775
09 Dec 22	37.65000 -0.29	38.51	37.51	37.51	417,272
08 Dec 22	37.94000 +0.73	38.61	36.83	37.45	539,283
07 Dec 22	37.21000 +0.73	37.47	36.29	36.59	356,204
06 Dec 22	36.48000 -0.39	36.78	35.63	36.69	343,635
05 Dec 22	36.87000 -1.15	38.38	35.73	37.80	365,608
02 Dec 22	38.02000 -0.14	38.35	36.76	37.05	853,585
01 Dec 22	38.16000 +0.13	39.10	37.20	38.35	613,473
30 Nov 22	38.03000 +1.05	38.40	36.29	36.91	623,789
29 Nov 22	36.98000 -0.52	37.64	36.48	37.64	689,805
28 Nov 22	37.50000 -0.05	37.66	36.51	37.00	434,417
25 Nov 22	37.55000 -0.02	37.85	37.04	37.34	85,323
23 Nov 22	37.57000 +1.26	38.01	36.20	36.49	416,081
22 Nov 22	36.31000 +0.80	36.43	34.24	35.58	383,769
21 Nov 22	35.51000 -1.62	37.10	35.21	36.85	351,380
18 Nov 22	37.13000 -1.11	40.19	37.04	39.84	474,426
17 Nov 22	38.24000 -0.78	39.14	37.00	37.71	625,018
16 Nov 22	39.02000 -2.55	40.90	38.30	40.90	382,213
15 Nov 22	41.57000 +2.57	42.34	41.05	41.42	618,692
14 Nov 22	39.00000 -1.00	39.86	37.27	39.44	379,275
11 Nov 22	40.00000 +0.25	42.12	38.96	39.55	1,257,889
10 Nov 22	39.75000 +3.39	42.42	39.14	39.14	877,105
09 Nov 22	36.36000 +1.36	36.54	34.23	34.78	770,850
08 Nov 22	35.00000 -3.64	36.07	33.02	36.00	880,291
14 Oct 22	38.64000 -1.80	42.00	38.48	41.13	272,733
13 Oct 22	40.44000 +0.25	41.13	36.51	38.16	486,803
12 Oct 22	40.19000 -0.08	40.95	38.40	40.56	171,123
11 Oct 22	40.27000 +0.19	40.94	37.80	39.87	327,698
10 Oct 22	40.08000 -2.69	43.00	38.80	42.80	281,454
07 Oct 22	42.77000 -1.89	44.07	42.40	43.31	554,777
06 Oct 22	44.66000 +0.37	45.27	43.36	44.32	247,992
05 Oct 22	44.29000 -0.21	44.40	42.38	43.22	221,420
04 Oct 22	44.50000 +3.15	44.81	42.51	42.81	277,744
03 Oct 22	41.35000 +0.52	42.00	40.21	41.11	218,309
30 Sep 22	40.83000 -0.32	43.00	40.63	41.07	281,918
29 Sep 22	41.15000 -1.81	42.03	40.20	41.66	294,450
28 Sep 22	42.96000 +1.25	43.32	41.15	42.00	299,533
27 Sep 22	41.71000 +1.17	42.44	40.73	41.36	219,299
26 Sep 22	40.54000 -0.95	43.22	40.21	41.49	290,838
23 Sep 22	41.49000 -1.40	42.73	40.27	41.74	379,076
22 Sep 22	42.89000 -3.18	46.00	42.51	45.74	275,714
21 Sep 22	46.07000 +0.23	48.60	45.51	46.21	246,218
20 Sep 22	45.84000 -1.19	47.81	45.45	46.71	270,501
19 Sep 22	47.03000 -0.41	47.61	44.29	46.62	409,513
16 Sep 22	47.44000 +0.13	51.59	45.31	46.07	1,249,327
15 Sep 22	47.31000 +0.29	48.81	46.01	46.06	282,145
14 Sep 22	47.02000 +0.90	47.12	45.03	46.11	274,358
13 Sep 22	46.12000 -2.99	47.25	44.73	45.69	343,463
12 Sep 22	49.11000 +1.86	49.20	47.43	47.55	274,549
09 Sep 22	47.25000 +2.00	47.82	46.44	46.44	297,863
08 Sep 22	45.25000 +1.07	45.28	42.78	43.19	186,183
07 Sep 22	44.18000 +0.99	44.34	42.47	43.08	213,165
06 Sep 22	43.19000 +0.03	43.88	42.36	43.00	316,789
02 Sep 22	43.16000 -1.13	45.33	42.58	45.21	280,595
01 Sep 22	44.29000 -2.61	45.39	42.21	45.39	500,675
31 Aug 22	46.90000 +0.35	48.15	46.46	47.42	337,492
30 Aug 22	46.55000 +0.52	47.61	45.55	46.84	226,217
29 Aug 22	46.03000 -1.50	48.23	46.02	46.64	209,187
26 Aug 22	47.53000 -2.47	50.69	47.17	49.92	297,157
25 Aug 22	50.00000 +1.53	50.00	48.46	49.20	193,634
24 Aug 22	48.47000 +1.68	49.29	46.79	46.80	284,695
23 Aug 22	46.79000 -0.52	49.07	46.56	47.44	203,528
22 Aug 22	47.31000 -0.84	47.73	45.33	47.73	300,387
19 Aug 22	48.15000 -3.98	51.05	47.49	51.05	381,058
18 Aug 22	52.13000 -0.24	52.84	51.17	52.34	258,494
17 Aug 22	52.37000 -0.79	53.15	51.21	52.09	248,183
16 Aug 22	53.16000 -1.28	54.05	51.13	54.05	253,601
15 Aug 22	54.44000 +0.32	54.78	53.24	53.24	193,591
12 Aug 22	54.12000 +0.92	54.67	52.91	53.45	201,859
11 Aug 22	53.20000 -2.18	57.47	53.00	56.59	323,627
10 Aug 22	55.38000 +3.91	55.83	53.38	53.63	349,147
09 Aug 22	51.47000 -3.78	54.24	50.20	54.24	292,907
08 Aug 22	55.25000 +0.79	56.98	54.50	55.00	299,662
05 Aug 22	54.46000 -0.96	56.90	52.26	52.65	387,758
04 Aug 22	55.42000 +0.19	56.00	53.80	55.97	423,418
03 Aug 22	55.23000 +4.36	55.32	51.53	51.61	347,517
02 Aug 22	50.87000 +1.61	51.35	48.33	48.33	229,828
01 Aug 22	49.26000 +0.73	49.98	46.52	48.44	248,962
29 Jul 22	48.53000 +0.22	48.93	47.09	48.23	240,914
28 Jul 22	48.31000 -0.82	49.87	46.01	48.81	379,252
27 Jul 22	49.13000 +2.44	49.56	47.17	47.82	299,754
26 Jul 22	46.69000 -2.94	49.00	46.43	49.00	270,929
25 Jul 22	49.63000 -2.10	51.20	48.43	51.20	360,559
22 Jul 22	51.73000 -2.95	54.82	50.54	54.72	307,150
21 Jul 22	54.68000 +2.45	54.68	51.39	52.07	333,120
20 Jul 22	52.23000 +3.42	52.72	49.29	49.29	354,380
19 Jul 22	48.81000 +2.26	48.88	46.12	47.04	310,469
18 Jul 22	46.55000 -1.25	49.74	46.39	48.62	226,389
15 Jul 22	47.80000 +0.55	48.90	46.45	48.51	240,319
14 Jul 22	47.25000 -1.28	48.09	45.41	48.09	294,771
13 Jul 22	48.53000 -0.43	50.14	46.13	47.03	316,535
12 Jul 22	48.96000 -2.31	52.31	48.05	51.31	288,577
11 Jul 22	51.27000 -2.47	53.42	50.11	53.18	253,314
08 Jul 22	53.74000 +0.08	53.74	50.70	52.22	361,106
07 Jul 22	53.66000 +3.10	54.87	50.22	50.63	398,624
06 Jul 22	50.56000 -0.25	52.40	49.36	51.21	287,167
05 Jul 22	50.81000 +3.67	50.88	45.72	46.15	275,989
01 Jul 22	47.14000 -0.22	49.23	46.73	47.46	345,299
30 Jun 22	47.36000 -2.54	49.09	46.80	48.37	773,600
29 Jun 22	49.90000 -0.66	50.91	48.47	50.16	363,007
28 Jun 22	50.56000 -3.88	54.84	49.68	54.06	426,035
27 Jun 22	54.44000 -0.60	56.21	53.34	55.63	518,556
24 Jun 22	55.04000 +4.75	55.20	51.61	51.66	843,692
23 Jun 22	50.29000 +4.64	50.67	45.88	46.03	562,239
22 Jun 22	45.65000 +1.65	46.45	43.00	43.32	486,727
21 Jun 22	44.00000 +2.23	44.92	42.57	42.80	480,894
17 Jun 22	41.77000 +2.31	42.15	40.19	40.25	508,201
16 Jun 22	39.46000 -3.68	41.77	38.78	40.92	457,450
15 Jun 22	43.14000 +2.13	44.14	41.32	41.45	326,119
14 Jun 22	41.01000 -0.35	42.00	39.62	41.62	528,430
13 Jun 22	41.36000 -5.16	45.35	41.02	44.31	645,224
10 Jun 22	46.52000 -2.44	48.99	45.81	47.97	489,759
09 Jun 22	48.96000 -1.87	51.82	48.50	50.48	445,416
08 Jun 22	50.83000 +0.20	52.07	49.97	50.20	239,332
07 Jun 22	50.63000 +1.12	50.67	48.56	49.00	345,243
06 Jun 22	49.51000 +0.35	51.23	48.80	50.94	357,263
03 Jun 22	49.16000 -2.98	51.03	48.25	51.03	379,722
02 Jun 22	52.14000 +4.73	52.21	46.63	46.78	462,407
01 Jun 22	47.41000 -0.36	50.43	46.89	49.18	492,094
31 May 22	47.77000 -2.24	51.46	46.28	50.26	601,217
27 May 22	50.01000 +3.96	50.08	46.33	47.00	424,823
26 May 22	46.05000 +1.58	47.21	43.61	44.23	424,799
25 May 22	44.47000 +2.90	45.07	41.23	41.23	530,180
24 May 22	41.57000 -6.11	46.72	40.63	46.67	900,002
23 May 22	47.68000 -0.47	48.51	46.04	48.19	453,979
20 May 22	48.15000 -1.36	51.86	45.90	51.84	715,621
19 May 22	49.51000 +0.69	51.44	48.18	48.44	606,847
18 May 22	48.82000 -3.18	52.00	47.80	50.53	1,062,346
17 May 22	52.00000 -1.30	56.82	50.13	55.06	608,832
16 May 22	53.30000 -3.47	58.59	53.08	55.84	511,965
13 May 22	56.77000 +4.74	57.58	54.58	55.48	704,357
12 May 22	52.03000 +1.92	55.97	47.90	47.92	1,003,092
11 May 22	50.11000 -9.51	59.58	49.75	57.17	1,647,507
10 May 22	59.62000 +16.60	59.90	45.28	45.28	6,815,763
09 May 22	43.02000 -4.50	46.06	42.52	45.52	1,333,146
06 May 22	47.52000 +0.34	49.81	42.18	44.27	1,158,978
05 May 22	47.18000 -4.04	50.83	46.00	50.74	908,852
04 May 22	51.22000 +2.25	51.48	45.19	49.08	520,818
03 May 22	48.97000 -1.93	51.49	48.66	50.31	344,196
02 May 22	50.90000 +3.10	50.91	46.89	47.57	560,377
29 Apr 22	47.80000 -2.78	52.13	47.68	50.03	323,493
28 Apr 22	50.58000 +2.78	50.87	46.91	48.70	386,698
27 Apr 22	47.80000 -0.57	50.19	47.69	48.99	693,812
26 Apr 22	48.37000 -2.21	50.58	48.08	50.46	415,248
25 Apr 22	50.58000 +0.98	50.79	48.77	49.00	337,795
22 Apr 22	49.60000 -1.80	54.44	49.05	51.38	450,635
21 Apr 22	51.40000 -0.26	54.51	50.72	53.05	430,091
20 Apr 22	51.66000 -2.14	53.59	50.32	53.59	327,353
19 Apr 22	53.80000 +1.46	54.76	50.60	50.60	268,834
18 Apr 22	52.34000 -2.15	54.36	51.22	54.25	292,091
14 Apr 22	54.49000 -2.86	58.05	54.48	57.68	298,971
13 Apr 22	57.35000 +1.52	57.60	54.80	55.60	258,838
12 Apr 22	55.83000 +1.33	59.16	55.14	56.96	419,495
11 Apr 22	54.50000 +0.37	55.35	51.45	52.67	340,584
08 Apr 22	54.13000 -1.93	55.99	53.96	55.22	286,240
07 Apr 22	56.06000 -0.89	58.50	54.75	56.73	337,970
06 Apr 22	56.95000 -4.43	60.09	55.80	59.78	383,859
05 Apr 22	61.38000 -3.60	64.99	60.62	64.97	284,003
04 Apr 22	64.98000 +4.02	65.58	61.71	61.71	338,138
01 Apr 22	60.96000 +0.14	62.74	60.22	61.45	346,026
31 Mar 22	60.82000 -1.72	62.84	60.32	61.93	333,120
30 Mar 22	62.54000 -4.02	66.11	61.90	65.55	429,676
29 Mar 22	66.56000 +3.83	66.91	62.69	63.43	407,880
28 Mar 22	62.73000 +2.36	62.77	59.60	60.28	285,021
25 Mar 22	60.37000 -3.07	63.35	58.35	63.06	381,662
24 Mar 22	63.44000 +0.75	63.46	60.85	62.70	302,944
23 Mar 22	62.69000 +0.18	64.83	60.72	62.04	428,319
22 Mar 22	62.51000 +1.65	63.96	60.01	60.56	406,387
21 Mar 22	60.86000 -1.10	62.74	58.75	61.64	434,999
18 Mar 22	61.96000 +2.76	62.81	58.48	59.00	764,528
17 Mar 22	59.20000 +7.11	59.47	51.02	52.00	789,675
16 Mar 22	52.09000 +3.33	52.09	49.32	49.80	622,191
15 Mar 22	48.76000 +1.07	49.55	47.45	48.45	488,744
14 Mar 22	47.69000 -5.04	52.26	47.31	51.87	545,123
11 Mar 22	52.73000 -4.49	58.33	52.01	57.92	386,250
10 Mar 22	57.22000 +0.86	57.45	55.01	56.08	460,476
09 Mar 22	56.36000 +2.38	56.75	54.01	55.46	477,765
08 Mar 22	53.98000 +0.98	55.71	51.10	52.40	488,789
07 Mar 22	53.00000 -0.69	55.25	51.61	53.79	707,426
04 Mar 22	53.69000 -4.40	59.70	53.16	58.29	460,743
03 Mar 22	58.09000 -2.40	60.70	57.31	60.70	351,788
02 Mar 22	60.49000 +0.78	61.10	56.80	59.93	376,478
01 Mar 22	59.71000 -1.25	62.49	58.78	60.99	586,935
28 Feb 22	60.96000 +2.24	61.41	58.29	59.01	584,262
25 Feb 22	58.72000 +0.14	58.85	55.20	58.78	479,700
24 Feb 22	58.58000 +6.79	58.98	48.73	48.89	681,091
23 Feb 22	51.79000 -1.04	54.00	51.03	53.91	633,912
22 Feb 22	52.83000 -2.82	55.54	52.34	55.18	586,144
18 Feb 22	55.65000 +6.37	57.21	52.22	55.26	1,834,945
17 Feb 22	49.28000 -5.50	54.40	48.30	53.90	1,189,625
16 Feb 22	54.78000 -2.32	56.37	53.93	56.37	561,241
15 Feb 22	57.10000 +2.81	57.28	54.69	55.38	334,330
14 Feb 22	54.29000 -0.72	56.84	53.91	54.00	402,190
11 Feb 22	55.01000 -1.62	58.78	54.20	56.64	438,505
10 Feb 22	56.63000 -2.52	59.33	55.87	57.08	581,560
09 Feb 22	59.15000 +3.37	59.34	56.42	56.80	420,122
08 Feb 22	55.78000 +0.73	56.59	54.32	54.78	306,372
07 Feb 22	55.05000 +0.31	58.11	54.33	54.82	408,767
04 Feb 22	54.74000 +2.95	56.18	52.97	53.48	512,417
03 Feb 22	51.79000 -2.22	55.43	51.34	52.51	657,575
02 Feb 22	54.01000 -5.08	59.35	53.20	59.35	586,952
01 Feb 22	59.09000 +2.72	59.35	54.08	56.43	833,101
31 Jan 22	56.37000 +4.54	56.43	51.50	51.75	633,195
28 Jan 22	51.83000 +1.45	51.84	48.44	50.25	717,603
27 Jan 22	50.38000 +1.24	52.99	50.01	51.00	801,168
26 Jan 22	49.14000 -0.49	54.11	48.92	51.33	712,265
25 Jan 22	49.63000 -2.95	52.22	48.31	50.94	516,787
24 Jan 22	52.58000 +1.28	52.96	46.85	49.71	1,085,584
21 Jan 22	51.30000 -1.94	54.33	51.01	52.01	772,885
20 Jan 22	53.24000 -0.02	58.28	53.05	54.57	805,857
19 Jan 22	53.26000 +1.37	55.69	51.22	51.76	795,648
18 Jan 22	51.89000 -3.73	55.95	51.73	53.91	682,693
14 Jan 22	55.62000 +0.80	56.16	53.03	53.90	700,760
13 Jan 22	54.82000 -2.93	58.64	54.36	58.12	558,982
12 Jan 22	57.75000 -4.14	61.52	57.26	61.52	712,464
11 Jan 22	61.89000 +1.44	63.46	59.00	60.05	511,532
10 Jan 22	60.45000 -0.42	60.59	57.38	59.77	621,715
07 Jan 22	60.87000 +0.15	63.69	59.77	60.37	360,319
06 Jan 22	60.72000 -0.16	64.35	58.18	60.00	671,063
05 Jan 22	60.88000 -5.06	65.73	59.44	65.02	548,778
04 Jan 22	65.94000 +0.10	66.06	61.81	65.74	661,975
03 Jan 22	65.84000 +0.63	66.75	63.05	65.42	493,079
31 Dec 21	65.21000 -3.29	70.24	65.11	68.69	426,998
30 Dec 21	68.50000 +1.72	70.41	66.60	66.60	475,988
29 Dec 21	66.78000 -4.20	70.99	65.83	70.99	451,337
28 Dec 21	70.98000 -1.24	73.63	70.80	72.20	543,699
27 Dec 21	72.22000 +0.24	73.09	70.73	71.57	443,169
23 Dec 21	71.98000 +0.88	72.46	69.33	71.16	329,181
22 Dec 21	71.10000 -0.20	72.96	69.33	70.99	455,362
21 Dec 21	71.30000 +3.36	71.49	67.86	68.86	543,853
20 Dec 21	67.94000 -0.66	69.50	65.44	66.52	632,474
17 Dec 21	68.60000 +2.39	68.99	62.91	64.38	1,098,190
16 Dec 21	66.21000 -3.59	71.44	65.78	70.57	650,036
15 Dec 21	69.80000 +2.81	70.57	64.31	66.32	622,524
14 Dec 21	66.99000 -5.53	71.34	64.55	70.15	821,375
13 Dec 21	72.52000 +2.10	73.38	69.06	69.85	857,021
10 Dec 21	70.42000 +1.48	71.99	68.75	69.44	802,782
09 Dec 21	68.94000 -4.14	73.96	67.21	72.77	654,991
08 Dec 21	73.08000 +1.09	74.43	68.11	71.65	349,398
07 Dec 21	71.99000 +3.85	74.50	69.64	71.21	758,036
06 Dec 21	68.14000 -1.21	69.17	64.25	68.00	595,596
03 Dec 21	69.35000 +0.46	71.74	64.25	71.64	934,387
02 Dec 21	68.89000 +0.79	70.25	66.68	67.45	457,097
01 Dec 21	68.10000 -6.25	75.95	67.28	75.27	604,947
30 Nov 21	74.35000 -0.14	77.36	70.83	74.55	514,868
29 Nov 21	74.49000 +0.18	76.15	72.68	75.22	350,502
26 Nov 21	74.31000 -1.64	77.77	73.31	73.84	299,359
24 Nov 21	75.95000 +2.95	76.56	71.30	72.85	602,283
23 Nov 21	73.00000 -1.29	74.29	69.79	73.22	793,446
22 Nov 21	74.29000 -2.51	76.90	73.22	76.57	842,347
19 Nov 21	76.80000 -4.50	82.55	76.57	81.77	713,940
18 Nov 21	81.30000 -4.69	85.67	81.00	85.67	634,343
17 Nov 21	85.99000 -3.59	89.42	85.24	89.41	437,020
16 Nov 21	89.58000 +1.34	90.23	86.59	87.68	427,905
15 Nov 21	88.24000 -1.44	90.26	86.79	89.68	401,707
12 Nov 21	89.68000 +0.48	90.79	87.37	89.97	480,544
11 Nov 21	89.20000 -2.36	95.00	89.07	93.24	449,193
10 Nov 21	91.56000 -10.49	101.13	89.88	101.08	724,033
09 Nov 21	102.05000 +3.94	102.26	96.12	98.11	628,388
08 Nov 21	98.11000 +7.38	98.44	92.03	92.87	628,337
05 Nov 21	90.73000 -12.66	97.83	87.69	97.42	1,516,539
04 Nov 21	103.39000 +4.39	104.45	98.28	99.00	613,267
03 Nov 21	99.00000 +2.23	100.80	94.75	96.51	456,319
02 Nov 21	96.77000 -2.06	99.25	95.22	98.83	418,572
01 Nov 21	98.83000 -0.58	103.17	97.20	99.40	436,745
29 Oct 21	99.41000 +2.00	99.70	96.01	96.57	415,923
28 Oct 21	97.41000 +3.41	97.79	93.33	93.50	283,349
27 Oct 21	94.00000 -2.04	98.24	93.84	96.01	281,451
26 Oct 21	96.04000 -2.79	100.91	94.53	99.85	339,672
25 Oct 21	98.83000 +3.82	99.95	93.59	95.08	361,615
22 Oct 21	95.01000 -3.65	97.46	94.06	97.21	299,281
21 Oct 21	98.66000 +1.87	99.52	95.79	96.78	249,469
20 Oct 21	96.79000 -0.23	97.18	94.58	97.14	281,482
19 Oct 21	97.02000 +2.77	97.99	94.87	95.00	391,905
18 Oct 21	94.25000 +2.27	94.43	90.55	91.39	447,406
15 Oct 21	91.98000 +0.44	94.05	91.33	92.75	267,563
14 Oct 21	91.54000 -0.05	93.00	90.00	92.09	536,980
13 Oct 21	91.59000 +1.37	94.71	91.10	91.35	450,815
12 Oct 21	90.22000 +2.53	91.00	87.40	89.19	448,278
11 Oct 21	87.69000 -3.52	92.74	87.34	90.11	771,545
08 Oct 21	91.21000 -0.19	93.48	90.78	92.08	228,419
07 Oct 21	91.40000 +1.83	94.17	90.71	90.71	355,119
06 Oct 21	89.57000 +1.25	90.75	86.12	86.17	450,520
05 Oct 21	88.32000 +1.66	91.90	86.92	86.92	364,353
04 Oct 21	86.66000 -8.02	93.58	85.20	93.58	856,484
01 Oct 21	94.68000 +2.17	95.36	88.88	92.66	495,833
30 Sep 21	92.51000 +0.53	94.67	90.80	92.07	481,884
29 Sep 21	91.98000 -2.37	96.52	91.54	96.24	542,308
28 Sep 21	94.35000 -12.10	104.27	93.79	103.92	1,032,138
27 Sep 21	106.45000 -0.65	106.54	102.78	106.04	290,914
24 Sep 21	107.10000 +1.16	107.50	103.06	105.20	304,238
23 Sep 21	105.94000 +3.71	106.26	101.20	103.53	352,795
22 Sep 21	102.23000 +1.98	102.65	99.48	100.70	241,050
21 Sep 21	100.25000 +1.88	101.79	97.33	99.66	367,732
20 Sep 21	98.37000 -3.27	102.71	96.90	101.49	494,143
17 Sep 21	101.64000 +0.18	103.13	99.26	102.73	812,713
16 Sep 21	101.46000 +0.27	101.95	99.04	99.91	264,972
15 Sep 21	101.19000 +1.74	101.33	97.00	98.44	346,005
14 Sep 21	99.45000 -2.89	103.00	98.82	102.70	263,313
13 Sep 21	102.34000 +0.97	102.82	96.88	100.62	552,991
10 Sep 21	101.37000 -3.88	108.68	101.06	106.10	390,502
09 Sep 21	105.25000 -0.90	107.25	103.70	105.54	278,904
08 Sep 21	106.15000 -5.21	110.88	105.06	110.86	495,217
07 Sep 21	111.36000 -2.33	115.39	110.19	113.69	331,047
03 Sep 21	113.69000 +5.62	115.68	109.22	109.92	494,654
02 Sep 21	108.07000 -0.75	112.60	108.06	109.36	414,208
01 Sep 21	108.82000 +1.62	110.91	107.49	107.49	270,746
31 Aug 21	107.20000 -0.69	108.38	106.29	107.89	269,938
30 Aug 21	107.89000 -1.07	110.28	107.46	108.77	369,020
27 Aug 21	108.96000 +5.96	110.12	102.96	102.97	528,913
26 Aug 21	103.00000 +0.80	106.61	102.02	102.02	444,887
25 Aug 21	102.20000 -1.97	105.66	101.90	104.21	381,583
24 Aug 21	104.17000 +3.31	104.21	101.08	101.08	402,771
23 Aug 21	100.86000 +2.11	101.08	96.17	100.94	366,381
20 Aug 21	98.75000 -2.69	103.12	98.14	101.30	372,358
19 Aug 21	101.44000 +0.47	103.24	99.12	99.98	578,873
18 Aug 21	100.97000 +5.48	103.24	95.93	96.27	708,865
17 Aug 21	95.49000 -0.85	95.83	92.82	95.38	407,747
16 Aug 21	96.34000 -2.79	98.35	95.38	98.35	391,168
13 Aug 21	99.13000 -2.87	101.87	98.56	101.52	285,982
12 Aug 21	102.00000 +1.65	103.30	99.83	100.00	413,227
11 Aug 21	100.35000 -6.65	108.42	100.00	107.00	678,629
10 Aug 21	107.00000 -1.76	111.85	105.03	110.17	472,882
09 Aug 21	108.76000 +5.37	109.18	103.02	103.02	522,568
06 Aug 21	103.39000 -8.51	112.87	99.50	107.37	1,091,158
05 Aug 21	111.90000 +2.31	114.03	107.37	109.09	474,699
04 Aug 21	109.59000 -3.64	114.87	107.68	112.94	588,348
03 Aug 21	113.23000 -0.70	115.25	109.73	114.06	366,004
02 Aug 21	113.93000 -2.50	117.35	112.88	117.00	391,806
30 Jul 21	116.43000 -1.02	118.94	115.01	115.51	382,989
29 Jul 21	117.45000 -2.50	122.98	117.08	120.14	271,199
28 Jul 21	119.95000 +5.08	121.91	115.30	115.30	431,308
27 Jul 21	114.87000 -10.04	124.44	111.20	124.26	901,845
26 Jul 21	124.91000 -0.86	127.49	123.14	125.95	269,944
23 Jul 21	125.77000 -0.43	126.69	122.18	125.62	312,621
22 Jul 21	126.20000 +0.54	129.09	124.26	126.23	220,941
21 Jul 21	125.66000 +2.29	128.05	121.15	123.89	341,466
20 Jul 21	123.37000 +4.72	125.04	116.00	120.00	416,982
19 Jul 21	118.65000 +2.69	119.66	110.17	112.35	389,947
16 Jul 21	115.96000 +0.18	118.47	114.78	117.06	335,425
15 Jul 21	115.78000 -2.48	122.88	111.94	118.79	701,732
14 Jul 21	118.26000 -10.89	131.12	117.33	129.95	685,494
13 Jul 21	129.14999 -1.82	133.60	128.68	130.52	343,287
12 Jul 21	130.97000 -2.63	136.17	128.62	134.71	319,317
09 Jul 21	133.60001 +0.81	133.87	129.23	133.37	356,511
08 Jul 21	132.78999 -2.62	134.39	126.22	128.64	359,223
07 Jul 21	135.41000 -2.74	140.26	129.53	139.25	733,196
06 Jul 21	138.14999 +3.97	139.71	132.75	134.31	449,902
02 Jul 21	134.17999 -1.85	140.65	134.14	137.29	384,955
01 Jul 21	136.03000 -1.72	139.00	133.00	138.43	815,250
30 Jun 21	137.75000 -11.47	147.73	136.60	147.73	1,121,362
29 Jun 21	149.22000 +4.58	149.82	142.77	144.65	788,855
28 Jun 21	144.64000 +5.13	149.02	141.06	141.06	1,006,379
25 Jun 21	139.50999 +3.78	140.15	132.74	136.56	922,163
24 Jun 21	135.73000 +2.73	139.67	133.97	134.98	691,416
23 Jun 21	133.00000 +1.39	138.19	129.50	132.84	847,326
22 Jun 21	131.61000 -7.25	139.89	128.71	138.89	1,171,655
21 Jun 21	138.86000 +7.52	144.24	126.58	131.12	1,612,793
18 Jun 21	131.34000 +1.64	132.76	125.82	127.13	1,807,465
17 Jun 21	129.70000 +13.21	131.84	114.44	114.44	1,987,552
16 Jun 21	116.49000 +5.34	117.16	109.26	110.86	869,024
15 Jun 21	111.15000 -6.50	119.58	110.75	117.35	881,176
14 Jun 21	117.65000 +4.65	119.81	114.19	114.82	1,117,758
11 Jun 21	113.00000 +1.96	114.40	110.07	111.22	788,641
10 Jun 21	111.04000 +3.67	111.38	104.61	107.05	1,019,625
09 Jun 21	107.37000 -4.45	112.97	105.40	112.66	1,362,040
08 Jun 21	111.82000 +17.12	112.85	95.95	95.96	2,443,519
07 Jun 21	94.70000 +3.74	95.65	88.88	91.00	517,829
04 Jun 21	90.96000 -0.45	93.99	90.18	92.45	571,046
03 Jun 21	91.41000 -2.56	94.54	89.04	92.86	1,166,508
02 Jun 21	93.97000 +6.39	94.08	86.92	86.92	834,644
01 Jun 21	87.58000 -2.90	92.14	84.90	90.22	982,032
28 May 21	90.48000 +2.12	97.76	89.17	89.25	1,281,416
27 May 21	88.36000 +2.54	88.83	83.99	85.85	587,647
26 May 21	85.82000 +2.76	86.70	83.21	83.47	676,162
25 May 21	83.06000 -1.03	86.60	82.50	86.00	610,903
24 May 21	84.09000 +1.77	85.25	81.56	82.95	604,762
21 May 21	82.32000 -1.68	85.38	82.07	85.38	859,842
20 May 21	84.00000 +1.57	85.42	81.36	85.15	995,226
19 May 21	82.43000 -0.93	83.82	78.00	80.00	808,384
18 May 21	83.36000 +1.86	86.56	80.94	82.69	930,717
17 May 21	81.50000 -1.76	82.80	78.43	82.80	776,433
14 May 21	83.26000 +5.77	85.66	78.02	78.99	2,033,288
13 May 21	77.49000 -5.18	85.85	75.45	83.65	1,343,107
12 May 21	82.67000 -6.10	87.22	80.51	85.94	1,107,588
11 May 21	88.77000 +1.57	92.94	80.03	80.42	1,536,221
10 May 21	87.20000 -1.07	90.62	83.51	87.30	1,487,959
07 May 21	88.27000 -10.66	98.95	86.00	87.00	2,969,240
06 May 21	98.93000 -3.38	101.15	94.95	101.15	1,477,243
05 May 21	102.31000 -3.97	109.47	100.45	106.94	827,364
04 May 21	106.28000 -9.21	113.00	105.32	111.79	1,312,030
03 May 21	115.49000 -5.69	122.77	115.27	121.99	587,267
30 Apr 21	121.18000 -5.82	127.85	119.62	124.93	1,022,925
29 Apr 21	127.00000 -8.46	136.75	125.76	136.12	531,164
28 Apr 21	135.46001 +0.11	138.50	132.12	134.99	356,514
27 Apr 21	135.35001 -1.11	138.90	134.21	137.60	356,853
26 Apr 21	136.46001 +7.00	137.45	129.00	130.49	496,585
23 Apr 21	129.46001 +5.66	130.93	122.39	124.00	637,188
22 Apr 21	123.80000 -0.49	127.94	121.33	125.73	509,452
21 Apr 21	124.29000 +3.97	124.65	114.45	118.51	489,086
20 Apr 21	120.32000 -5.55	126.25	117.28	125.50	845,917
19 Apr 21	125.87000 -9.36	135.98	124.64	133.49	841,257
16 Apr 21	135.23000 -2.36	138.20	132.08	138.03	469,862
15 Apr 21	137.59000 +2.97	139.27	133.65	136.94	505,347
14 Apr 21	134.62000 -3.09	142.96	133.24	138.23	651,955
13 Apr 21	137.71001 +8.01	139.08	130.34	131.50	565,890
12 Apr 21	129.70000 -4.47	132.39	127.54	132.32	550,067
09 Apr 21	134.17000 -1.00	134.43	128.40	132.71	416,408
08 Apr 21	135.17000 +4.74	137.00	131.30	133.21	543,802
07 Apr 21	130.42999 -6.32	137.27	129.34	135.79	485,590
06 Apr 21	136.75000 +2.59	139.77	132.98	135.32	407,982
05 Apr 21	134.16000 -3.11	141.00	130.44	139.00	519,916
01 Apr 21	137.27000 +4.32	143.91	136.29	139.35	902,145
31 Mar 21	132.95000 +5.60	134.18	128.16	131.11	674,417
30 Mar 21	127.35000 +0.70	130.33	118.11	123.66	1,064,361
29 Mar 21	126.65000 -14.01	138.00	122.53	137.68	1,257,143
26 Mar 21	140.66000 -1.22	144.20	131.93	143.35	664,592
25 Mar 21	141.88000 +2.00	144.17	133.55	136.50	614,539
24 Mar 21	139.88000 -13.06	155.26	139.04	154.61	778,016
23 Mar 21	152.94000 -7.15	161.03	152.00	158.11	571,318
22 Mar 21	160.09000 +8.43	163.28	153.71	154.18	798,006
19 Mar 21	151.66000 +3.23	155.32	147.47	150.29	1,366,483
18 Mar 21	148.42999 -18.73	163.49	146.81	162.29	1,431,244
17 Mar 21	167.16000 -0.02	168.42	153.01	163.01	842,942
16 Mar 21	167.17999 -2.94	173.00	162.46	171.50	533,810
15 Mar 21	170.12000 -3.76	176.27	168.62	175.76	494,430
12 Mar 21	173.88000 -0.04	175.93	163.18	166.52	1,083,151
11 Mar 21	173.92000 +19.13	175.35	160.59	162.00	1,426,071
10 Mar 21	154.78999 +5.09	165.00	151.80	157.02	987,278
09 Mar 21	149.70000 +12.56	155.42	142.50	143.15	1,393,689
08 Mar 21	137.14000 -7.86	152.00	136.03	144.95	1,076,520
05 Mar 21	145.00000 -7.10	154.88	133.76	152.71	2,300,641
04 Mar 21	152.10001 -5.25	171.99	144.32	160.51	2,056,985
03 Mar 21	157.35001 -20.99	180.34	156.34	178.22	1,205,294
02 Mar 21	178.34000 -8.64	189.50	177.78	189.12	664,740
01 Mar 21	186.98000 +15.08	187.37	173.49	176.66	639,542
26 Feb 21	171.89999 +2.93	175.00	162.51	170.01	1,089,201
25 Feb 21	168.97000 -14.65	187.79	165.35	183.22	1,217,045
24 Feb 21	183.62000 +2.63	185.29	171.32	180.09	724,771
23 Feb 21	180.99001 -7.51	190.00	160.44	179.16	1,652,334
22 Feb 21	188.50000 -15.36	206.65	183.68	199.00	1,426,149
19 Feb 21	203.86000 -12.79	219.99	192.19	210.99	2,106,907
18 Feb 21	216.64999 +0.01	222.25	206.24	212.00	845,139
17 Feb 21	216.64000 -6.07	221.79	210.03	219.26	773,859
16 Feb 21	222.71001 -1.28	236.38	215.50	228.73	763,758
12 Feb 21	223.99001 +6.58	224.25	212.36	216.62	480,727
11 Feb 21	217.41000 -1.79	225.49	212.64	222.79	591,988
10 Feb 21	219.20000 -0.48	227.61	212.97	220.75	743,488
09 Feb 21	219.67999 +12.31	221.67	206.53	209.31	1,020,421
08 Feb 21	207.37000 -18.97	228.73	206.39	227.17	1,428,962
05 Feb 21	226.34000 +3.56	229.18	217.45	223.50	1,225,903
04 Feb 21	222.78000 +16.32	225.52	205.50	210.96	1,238,413
03 Feb 21	206.46001 +13.28	209.62	193.50	197.00	1,169,307
02 Feb 21	193.17999 -17.89	215.98	189.60	211.25	1,955,524
01 Feb 21	211.07001 -7.39	221.96	200.58	218.61	1,062,299
29 Jan 21	218.46001 +2.77	224.61	209.33	219.40	968,887
28 Jan 21	215.69000 -19.55	243.74	215.44	236.92	2,011,091
27 Jan 21	235.24001 +20.66	260.00	202.57	202.73	3,490,919
26 Jan 21	214.58000 +27.08	216.41	185.65	186.92	3,019,652
25 Jan 21	187.50000 -17.35	223.95	177.90	205.99	3,263,135
22 Jan 21	204.85001 +20.44	206.15	182.12	182.12	1,749,879
21 Jan 21	184.41000 +2.06	184.97	176.09	184.97	1,002,962
20 Jan 21	182.35001 -0.56	188.87	181.25	185.28	991,225
19 Jan 21	182.91000 +13.21	186.55	170.99	171.37	1,305,795
15 Jan 21	169.70000 -4.39	174.54	163.28	172.33	958,975
14 Jan 21	174.09000 +14.54	176.66	161.25	161.60	1,474,812
13 Jan 21	159.55000 +11.45	165.73	148.57	148.62	1,428,238
12 Jan 21	148.10001 +0.55	148.99	143.29	148.00	930,339
11 Jan 21	147.55000 -4.46	153.95	143.80	148.63	1,066,372
08 Jan 21	152.00999 +6.40	154.98	144.42	146.82	1,224,320
07 Jan 21	145.61000 +7.17	147.22	140.06	141.79	986,213
06 Jan 21	138.44000 -11.36	146.69	133.55	146.69	1,766,408
05 Jan 21	149.80000 +6.10	151.35	144.70	145.95	899,155
04 Jan 21	143.70000 -18.39	166.99	142.29	165.00	2,475,287
31 Dec 20	162.09000 +0.59	163.49	155.62	163.09	864,550
30 Dec 20	161.50000 +7.69	163.62	154.00	155.45	809,510
29 Dec 20	153.81000 -1.15	167.59	152.44	158.00	1,167,613
28 Dec 20	154.96001 -3.02	160.33	146.69	160.33	969,538
24 Dec 20	157.98000 +0.67	161.56	156.54	157.00	415,138
23 Dec 20	157.31000 -2.07	161.16	153.27	160.54	669,201
22 Dec 20	159.38000 +1.09	172.46	157.95	159.68	1,379,514
21 Dec 20	158.28999 +2.39	159.10	150.28	154.56	913,802
18 Dec 20	155.89999 +2.42	158.97	151.04	152.77	2,144,140
17 Dec 20	153.48000 +6.15	154.10	146.93	149.98	995,428
16 Dec 20	147.33000 +3.52	148.25	138.01	143.61	1,263,268
15 Dec 20	143.81000 -0.37	145.50	139.41	144.60	1,041,528
14 Dec 20	144.17999 -8.69	154.16	138.37	153.87	1,759,987
11 Dec 20	152.87000 +0.78	153.93	146.13	151.08	761,035
10 Dec 20	152.09000 +7.51	156.43	139.20	139.68	1,427,417
09 Dec 20	144.58000 -9.46	157.70	143.08	155.08	2,132,504
08 Dec 20	154.03999 -3.39	165.12	152.12	159.30	1,563,570
07 Dec 20	157.42999 +6.21	160.48	150.26	152.01	1,482,418
04 Dec 20	151.22000 +4.12	159.75	148.30	148.60	2,034,882
03 Dec 20	147.10001 +10.84	148.75	131.66	134.18	1,869,155
02 Dec 20	136.25999 -0.84	138.20	128.28	132.63	2,023,597
01 Dec 20	137.10001 -2.90	145.99	126.54	145.00	5,378,489
30 Nov 20	140.00000 -53.87	195.00	139.83	191.07	7,563,888
27 Nov 20	193.87000 +18.97	216.41	170.90	176.88	4,510,571
25 Nov 20	174.89999 +42.09	176.40	133.22	133.22	4,952,295
24 Nov 20	132.81000 -4.23	139.75	125.50	138.99	1,771,852
23 Nov 20	137.03999 +11.98	138.65	126.60	126.60	1,900,461
20 Nov 20	125.06000 +6.06	129.36	119.50	121.45	1,797,367
19 Nov 20	119.00000 +8.07	123.00	111.13	112.00	1,857,228
18 Nov 20	110.93000 +3.19	118.17	108.08	108.51	1,464,742
17 Nov 20	107.74000 +2.68	109.54	104.00	105.55	819,502
16 Nov 20	105.06000 +5.97	106.11	98.75	102.00	967,266
13 Nov 20	99.09000 +4.69	100.97	95.81	99.51	1,008,919
12 Nov 20	94.40000 +4.28	96.11	89.69	89.69	932,782
11 Nov 20	90.12000 -6.55	96.95	89.13	96.66	968,378
10 Nov 20	96.67000 +0.05	97.69	92.39	93.03	1,418,689
09 Nov 20	96.62000 +6.04	98.53	90.00	91.25	1,319,104
06 Nov 20	90.58000 +15.36	93.52	79.53	82.84	1,371,962
05 Nov 20	75.22000 +4.56	76.41	72.00	73.00	944,825
04 Nov 20	70.66000 +3.12	71.32	67.72	70.34	540,552
03 Nov 20	67.54000 +2.03	68.12	65.70	66.10	556,214
02 Nov 20	65.51000 +2.21	65.91	63.01	64.73	611,794
30 Oct 20	63.30000 -2.13	65.60	62.29	64.29	518,754
29 Oct 20	65.43000 +0.59	66.58	63.81	65.85	570,773
28 Oct 20	64.84000 -2.32	66.50	64.12	65.10	715,329
27 Oct 20	67.16000 -3.65	73.00	67.07	72.23	972,281
26 Oct 20	70.81000 -7.47	78.01	70.12	76.90	1,209,816
23 Oct 20	78.28000 -0.93	79.87	76.94	79.87	466,394
22 Oct 20	79.21000 -0.78	80.50	75.94	79.79	435,862
21 Oct 20	79.99000 -1.91	83.60	79.72	82.07	501,231
20 Oct 20	81.90000 -0.30	83.99	81.50	83.20	422,022
19 Oct 20	82.20000 +0.44	83.75	82.00	82.03	491,801
16 Oct 20	81.76000 +1.72	83.32	80.08	80.16	419,975
15 Oct 20	80.04000 -3.74	81.91	78.75	80.79	740,350
14 Oct 20	83.78000 +2.09	84.81	79.85	82.86	672,812
13 Oct 20	81.69000 +5.44	82.92	77.20	77.62	1,052,180
12 Oct 20	76.25000 -0.94	79.77	75.43	78.92	503,592
09 Oct 20	77.19000 +4.02	78.22	73.35	73.72	654,960
08 Oct 20	73.17000 -0.64	75.25	72.85	75.01	376,055
07 Oct 20	73.81000 +3.66	74.99	71.23	71.23	670,493
06 Oct 20	70.15000 +2.44	71.29	68.01	68.25	685,898
05 Oct 20	67.71000 +1.92	67.84	65.02	66.19	438,718
02 Oct 20	65.79000 -0.93	67.28	64.13	64.57	426,608
01 Oct 20	66.72000 +1.97	67.30	64.76	66.60	513,961
30 Sep 20	64.75000 -1.49	67.42	64.32	66.31	660,999
29 Sep 20	66.24000 +3.71	66.68	62.26	62.30	1,046,890
28 Sep 20	62.53000 +2.51	62.78	61.02	61.23	504,717
25 Sep 20	60.02000 +2.65	60.27	57.70	57.79	367,772
24 Sep 20	57.37000 +1.17	58.13	54.65	54.86	382,461
23 Sep 20	56.20000 -1.82	58.98	56.04	58.02	414,345
22 Sep 20	58.02000 +1.04	58.14	55.92	57.76	351,902
21 Sep 20	56.98000 +0.33	57.02	54.53	55.47	523,576
18 Sep 20	56.65000 -1.13	59.00	55.35	58.50	1,062,170
17 Sep 20	57.78000 -2.77	59.31	56.97	58.87	532,529
16 Sep 20	60.55000 +0.13	61.85	59.40	60.23	520,930
15 Sep 20	60.42000 +1.48	61.14	59.55	59.88	480,254
14 Sep 20	58.94000 +2.61	59.15	57.37	57.50	380,027
11 Sep 20	56.33000 -1.05	58.42	55.51	57.95	402,639
10 Sep 20	57.38000 -0.53	60.28	56.80	58.60	477,626
09 Sep 20	57.91000 +2.40	58.70	55.40	56.53	686,986
08 Sep 20	55.51000 -2.96	58.44	55.02	56.19	516,183
04 Sep 20	58.47000 -1.66	59.93	56.63	59.00	1,717,514
03 Sep 20	60.13000 -3.12	62.27	58.52	61.83	1,349,063
02 Sep 20	63.25000 +0.33	63.87	61.19	63.18	503,991
01 Sep 20	62.92000 +1.68	62.98	60.62	60.98	896,759
31 Aug 20	61.24000 +1.73	61.59	59.17	59.66	721,592
28 Aug 20	59.51000 +2.15	59.54	56.79	57.00	572,769
27 Aug 20	57.36000 +0.77	57.92	55.70	57.00	358,712
26 Aug 20	56.59000 +2.80	58.47	54.20	54.37	628,343
25 Aug 20	53.79000 +0.54	54.50	52.27	52.95	282,962
24 Aug 20	53.25000 -0.37	56.36	52.64	53.81	720,652
21 Aug 20	53.62000 -0.06	54.25	52.99	53.74	383,987
20 Aug 20	53.68000 +1.60	54.00	51.31	51.71	491,261
19 Aug 20	52.08000 -0.52	52.81	50.69	52.60	367,685
18 Aug 20	52.60000 +0.82	53.00	51.26	51.90	350,089
17 Aug 20	51.78000 +0.35	52.62	51.15	51.44	463,583
14 Aug 20	51.43000 -1.90	53.37	51.26	53.05	356,750
13 Aug 20	53.33000 +2.45	54.38	51.13	51.27	539,536
12 Aug 20	50.88000 +2.28	51.20	48.67	48.76	498,026
11 Aug 20	48.60000 -1.59	50.51	48.02	49.91	581,441
10 Aug 20	50.18500 -3.77	54.42	49.27	53.96	1,024,502
07 Aug 20	53.96000 +0.06	59.64	51.42	54.89	1,915,071
06 Aug 20	53.90000 +0.94	54.11	52.20	53.13	928,271
05 Aug 20	52.96000 +0.48	53.54	52.37	52.88	439,327
04 Aug 20	52.48000 -0.22	52.99	51.51	52.35	340,108
03 Aug 20	52.70000 +1.83	53.14	50.47	50.87	660,696
31 Jul 20	50.87000 -0.17	51.48	49.56	51.47	403,440
30 Jul 20	51.04000 -0.40	51.47	49.76	50.28	393,767
29 Jul 20	51.44000 +1.74	51.52	50.26	50.26	382,807
28 Jul 20	49.70000 -1.05	51.00	49.62	50.38	320,931
27 Jul 20	50.75000 +2.50	51.04	48.35	48.64	659,635
24 Jul 20	48.25000 -1.25	49.26	46.75	48.50	614,126
23 Jul 20	49.50000 -1.06	51.87	48.55	50.43	571,031
22 Jul 20	50.56000 +0.89	51.49	49.67	49.82	427,873
21 Jul 20	49.67000 -0.36	50.70	48.52	49.53	636,531
20 Jul 20	50.03000 +3.24	50.09	46.79	46.80	670,725
17 Jul 20	46.79000 +0.73	47.05	45.62	46.06	565,400
16 Jul 20	46.06000 -0.13	46.20	44.71	45.76	508,400
15 Jul 20	46.19000 -0.16	47.45	45.12	47.23	601,800
14 Jul 20	46.35000 +0.48	46.74	44.03	45.50	776,800
13 Jul 20	45.87000 -3.53	50.32	45.77	49.67	943,000
10 Jul 20	49.40000 -1.13	50.50	48.64	50.40	687,700
09 Jul 20	50.53000 -1.30	52.81	49.10	52.31	749,600
08 Jul 20	51.83000 +2.68	51.93	49.64	50.00	767,300
07 Jul 20	49.15000 -0.06	50.80	48.56	49.48	741,400
06 Jul 20	49.21000 -3.53	53.99	48.97	53.81	1,535,600
02 Jul 20	52.74000 -0.10	53.88	51.81	53.50	684,900
01 Jul 20	52.84000 +1.59	53.10	50.28	50.82	736,800
30 Jun 20	51.25000 +1.13	51.39	49.75	49.75	505,500
29 Jun 20	50.12000 +0.01	51.06	48.80	50.08	711,900
26 Jun 20	50.11000 -0.28	50.66	48.70	50.55	657,859
25 Jun 20	50.39000 +0.52	50.43	47.66	48.90	772,012
24 Jun 20	49.87000 -2.22	52.78	48.68	51.41	1,081,086
23 Jun 20	52.09000 -0.86	54.17	51.97	53.14	742,597
22 Jun 20	52.95000 +1.18	53.06	51.30	51.77	673,388
19 Jun 20	51.77000 -1.26	54.33	51.23	53.81	1,306,220
18 Jun 20	53.03000 +1.83	53.54	50.58	50.76	645,612
17 Jun 20	51.20000 -1.60	53.30	50.65	53.00	796,102
16 Jun 20	52.80000 +0.44	53.72	51.75	53.50	547,176
15 Jun 20	52.36000 +0.20	52.85	50.13	50.36	711,296
12 Jun 20	52.16000 +1.71	53.90	50.48	52.52	805,219
11 Jun 20	50.45000 -6.35	54.50	50.00	54.50	1,744,917
10 Jun 20	56.80000 +3.15	57.19	54.10	54.10	906,371
09 Jun 20	53.65000 -1.23	55.30	53.35	55.00	616,095
08 Jun 20	54.88000 +1.27	55.21	52.11	53.77	1,190,631
05 Jun 20	53.61000 -3.52	57.44	53.11	57.13	1,826,272
04 Jun 20	57.13000 -3.91	60.71	56.68	60.24	1,495,009
03 Jun 20	61.04000 +2.50	61.37	58.60	59.02	892,626
02 Jun 20	58.54000 +0.60	59.15	57.12	58.45	742,352
01 Jun 20	57.94000 +0.98	59.40	56.58	57.54	1,154,310
29 May 20	56.96000 -2.32	57.23	54.52	56.24	3,065,551
28 May 20	59.28000 -0.82	63.15	58.89	59.07	1,292,695
27 May 20	60.10000 -2.34	62.64	55.31	62.35	1,861,151
26 May 20	62.44000 +0.40	64.72	62.15	63.71	1,096,118
22 May 20	62.04000 +1.31	64.69	60.00	61.60	1,593,819
21 May 20	60.73000 +2.83	61.81	57.31	58.91	1,553,065
20 May 20	57.90000 +1.04	60.13	57.03	58.90	1,219,263
19 May 20	56.86000 +3.96	58.00	53.36	53.74	1,748,739
18 May 20	52.90000 +1.80	54.97	52.56	54.26	1,306,661
15 May 20	51.10000 +3.29	51.78	47.55	48.95	1,682,411
14 May 20	47.81000 +2.23	48.90	43.30	44.23	2,055,379
13 May 20	45.58000 -2.58	48.97	44.21	48.50	1,612,463
12 May 20	48.16000 -2.87	51.51	48.14	50.78	1,078,778
11 May 20	51.02500 +1.58	52.00	48.31	48.80	1,033,706
08 May 20	49.45000 -3.78	50.50	47.00	49.76	2,036,701
07 May 20	53.23000 +4.00	53.84	49.53	51.00	1,710,805
06 May 20	49.23000 +2.71	49.48	46.60	47.02	1,135,392
05 May 20	46.52000 +2.16	47.25	44.83	45.35	727,788
04 May 20	44.36000 +2.11	44.87	41.03	41.69	798,165
01 May 20	42.25000 -3.42	45.20	41.76	44.84	1,266,146
30 Apr 20	45.67000 -0.65	47.36	44.60	46.41	709,338
29 Apr 20	46.32000 +2.60	46.75	43.50	44.50	993,047
28 Apr 20	43.72000 +0.08	44.99	41.96	44.41	568,699
27 Apr 20	43.64000 +1.28	44.65	43.01	43.64	770,799
24 Apr 20	42.36000 +0.29	42.77	41.37	42.35	515,919
23 Apr 20	42.07000 -0.02	43.49	41.45	42.15	711,601
22 Apr 20	42.09000 +2.60	42.98	41.11	41.57	909,290
21 Apr 20	39.49000 -3.78	42.97	38.50	42.49	1,306,949
20 Apr 20	43.27000 +0.70	44.48	41.20	41.91	664,943
17 Apr 20	42.57000 -1.25	46.06	42.18	45.89	1,104,937
16 Apr 20	43.82000 +4.29	44.20	39.71	40.17	1,313,257
15 Apr 20	39.53000 -1.18	40.37	38.37	39.00	655,604
14 Apr 20	40.71000 +0.74	41.10	38.91	40.59	1,329,553
13 Apr 20	39.97000 +3.08	40.97	37.54	39.33	1,496,309
09 Apr 20	36.89000 +0.19	39.20	36.21	37.47	1,020,218
08 Apr 20	36.70000 +1.17	36.99	34.92	36.33	877,303
07 Apr 20	35.53000 +0.24	37.98	34.50	37.40	1,458,950
06 Apr 20	35.29000 +3.93	36.13	33.26	33.56	1,194,520
03 Apr 20	31.36000 -3.57	36.23	30.68	35.63	1,766,690
02 Apr 20	34.93000 -0.79	35.74	32.62	35.41	1,005,854
01 Apr 20	35.72000 -4.51	38.93	35.00	38.72	1,447,303
31 Mar 20	40.23000 -0.57	42.00	39.38	40.32	991,676
30 Mar 20	40.80000 +1.80	41.11	39.04	39.26	593,394
27 Mar 20	39.00000 -2.63	40.70	38.75	40.05	645,723
26 Mar 20	41.63000 +3.28	42.69	38.62	38.88	865,977
25 Mar 20	38.35000 +0.35	41.92	37.51	38.50	875,482
24 Mar 20	38.00000 +5.25	38.19	34.80	35.00	776,289
23 Mar 20	32.75000 -2.67	36.56	32.50	35.05	1,263,492
20 Mar 20	35.42000 +0.05	38.75	33.43	37.16	1,052,181
19 Mar 20	35.37000 +3.83	36.42	29.07	31.25	1,136,858
18 Mar 20	31.54000 -4.38	35.57	29.14	33.44	1,663,271
17 Mar 20	35.92000 +3.63	38.87	31.48	32.33	1,555,833
16 Mar 20	32.29000 -3.41	35.36	29.36	32.00	1,275,062
13 Mar 20	35.70000 +0.42	38.01	32.59	37.74	1,375,402
12 Mar 20	35.28000 -5.13	38.34	32.66	36.39	1,632,292
11 Mar 20	40.41000 -2.73	42.65	39.60	42.06	1,131,631
10 Mar 20	43.14000 -0.21	45.39	42.12	45.28	971,849
09 Mar 20	43.35000 -2.75	45.39	40.25	42.00	1,298,193
06 Mar 20	46.10000 -2.86	47.75	44.76	47.31	1,132,951
05 Mar 20	48.96000 -1.89	50.14	48.22	49.68	962,623
04 Mar 20	50.85000 +3.97	51.11	47.30	48.00	1,310,375
03 Mar 20	46.88000 +0.99	49.00	45.21	47.33	1,729,384
02 Mar 20	45.89000 +1.74	46.24	43.42	45.59	1,199,114
28 Feb 20	44.15000 -0.87	44.95	42.10	42.72	1,718,748
27 Feb 20	45.02000 -2.07	46.78	44.00	45.20	1,475,300
26 Feb 20	47.09000 -0.14	48.50	46.42	47.06	1,026,451
25 Feb 20	47.23000 +0.45	48.07	45.37	47.50	1,855,000
24 Feb 20	46.78000 -1.87	48.28	45.02	46.06	2,129,425
21 Feb 20	48.65000 -14.03	56.20	47.09	56.12	5,672,075
20 Feb 20	62.68000 +0.61	63.67	60.30	61.89	1,420,906
19 Feb 20	62.07000 -1.23	63.50	60.78	63.27	1,575,585
18 Feb 20	63.30000 +3.48	63.77	60.03	61.98	1,319,627
14 Feb 20	59.82000 +2.48	61.11	58.36	59.21	1,342,287
13 Feb 20	57.34000 +1.48	57.54	55.09	55.47	1,080,389
12 Feb 20	55.86000 +1.48	55.89	53.61	54.83	540,809
11 Feb 20	54.38000 -0.17	55.59	53.77	54.85	653,721
10 Feb 20	54.55000 +1.39	54.77	53.25	53.25	463,784
07 Feb 20	53.16000 -0.08	53.87	52.51	53.28	331,269
06 Feb 20	53.24000 +0.69	54.06	52.48	53.09	543,653
05 Feb 20	52.55000 -2.25	56.16	50.68	55.89	1,186,625
04 Feb 20	54.80000 +3.03	55.45	52.28	52.85	882,037
03 Feb 20	51.77000 +0.73	51.90	49.55	50.72	782,583
31 Jan 20	51.04000 -0.49	51.63	50.54	51.50	542,395
30 Jan 20	51.53000 +0.76	51.94	50.42	50.79	605,486
29 Jan 20	50.77000 +0.96	51.53	49.82	50.84	874,624
28 Jan 20	49.81000 +1.99	49.94	47.75	48.36	611,710
27 Jan 20	47.82000 -0.83	49.26	46.88	49.21	1,002,262
24 Jan 20	48.65000 +0.11	50.45	47.91	49.11	720,587
23 Jan 20	48.54500 -1.31	49.84	47.70	49.80	985,725
22 Jan 20	49.85000 +0.30	51.33	49.13	50.02	838,121
21 Jan 20	49.55000 -3.54	53.41	49.25	53.00	1,430,847
17 Jan 20	53.09000 -1.02	56.30	52.62	54.56	1,307,471
16 Jan 20	54.11000 +1.11	55.02	52.95	54.00	1,405,562
15 Jan 20	53.00000 +3.69	53.68	49.70	49.90	1,845,866
14 Jan 20	49.31000 -0.08	50.48	47.82	49.50	1,455,517
13 Jan 20	49.39000 +5.05	50.00	45.81	45.90	2,525,758
10 Jan 20	44.34000 +1.45	45.84	43.81	44.70	1,919,910
09 Jan 20	42.89000 +2.78	43.50	39.72	40.67	1,439,577
08 Jan 20	40.11000 +1.09	40.39	38.83	39.02	470,078
07 Jan 20	39.02000 +0.13	39.98	38.74	38.95	397,810
06 Jan 20	38.89000 +0.76	38.99	38.09	38.13	285,679
03 Jan 20	38.13000 -0.65	38.83	37.93	38.33	602,732
02 Jan 20	38.78000 +0.57	39.35	38.05	38.67	657,986
31 Dec 19	38.21000 +0.51	38.81	37.50	37.65	540,466
30 Dec 19	37.70000 -0.03	37.90	36.87	37.77	429,158
27 Dec 19	37.73000 -0.83	38.75	37.52	38.67	541,173
26 Dec 19	38.56000 +0.35	39.11	37.60	38.50	646,174
24 Dec 19	38.21000 -1.81	39.85	37.77	39.83	587,154
23 Dec 19	40.02000 -1.69	41.75	39.39	41.71	744,391
20 Dec 19	41.71000 +0.43	41.96	41.33	41.66	1,080,676
19 Dec 19	41.28000 +1.14	41.75	40.21	40.45	482,625
18 Dec 19	40.14000 +0.01	41.05	39.96	40.49	344,430
17 Dec 19	40.13000 -2.19	42.91	40.02	42.79	434,703
16 Dec 19	42.32000 +0.65	43.15	42.01	42.21	460,953
13 Dec 19	41.67000 +1.23	42.15	40.73	41.07	478,668
12 Dec 19	40.44000 +0.87	40.63	38.75	39.57	559,227
11 Dec 19	39.57000 -1.75	41.27	39.48	41.27	392,816
10 Dec 19	41.32000 +0.65	41.46	40.39	40.61	262,503
09 Dec 19	40.67000 -0.33	41.37	40.64	40.95	219,461
06 Dec 19	41.00000 +0.00	41.30	40.77	41.10	282,257
05 Dec 19	41.00000 -0.22	41.65	40.63	41.20	301,849
04 Dec 19	41.22000 +0.01	41.95	40.86	41.41	482,905
03 Dec 19	41.21000 +0.42	41.56	39.92	39.92	427,973
02 Dec 19	40.79000 -2.29	42.99	39.76	42.79	633,127
29 Nov 19	43.08000 -0.90	43.94	42.90	43.84	125,822
27 Nov 19	43.98000 +0.36	44.42	43.63	43.74	202,073
26 Nov 19	43.62000 -0.18	45.47	43.40	44.07	373,526
25 Nov 19	43.80000 +3.20	44.30	40.81	40.81	600,282
22 Nov 19	40.60000 -1.47	42.41	39.85	42.05	570,647
21 Nov 19	42.07000 -1.99	44.61	42.06	44.22	333,369
20 Nov 19	44.06000 +0.50	44.94	43.29	43.42	512,294
19 Nov 19	43.56000 +0.11	43.83	43.09	43.51	425,156
18 Nov 19	43.45000 -0.40	44.25	43.24	43.98	464,480
15 Nov 19	43.85000 +1.01	43.99	42.87	43.27	274,190
14 Nov 19	42.84000 +1.50	42.98	41.25	41.35	340,412
13 Nov 19	41.34000 -0.51	41.97	41.12	41.82	455,371
12 Nov 19	41.85000 -0.84	42.75	41.63	42.53	561,132
11 Nov 19	42.69000 +0.74	42.71	41.03	41.48	295,142
08 Nov 19	41.95000 +0.88	42.34	40.35	40.91	452,871
07 Nov 19	41.07000 -1.20	42.35	40.50	41.66	589,157
06 Nov 19	42.27000 -0.28	42.60	40.81	42.31	571,165
05 Nov 19	42.55000 -1.05	44.10	41.30	43.50	723,008
04 Nov 19	43.60000 -0.80	46.26	43.29	44.81	695,782
01 Nov 19	44.40000 -0.24	45.32	40.75	42.44	1,477,392
31 Oct 19	44.64000 -0.60	45.31	42.18	45.09	843,971
30 Oct 19	45.24000 +0.90	45.58	44.17	44.68	500,249
29 Oct 19	44.34000 +0.11	45.09	44.12	44.73	307,178
28 Oct 19	44.23000 -0.42	45.34	43.28	45.34	397,669
25 Oct 19	44.65000 +0.97	44.90	42.83	43.54	459,886
24 Oct 19	43.68000 +2.00	44.20	41.85	42.69	592,168
23 Oct 19	41.68000 +0.33	43.16	40.84	41.12	372,870
22 Oct 19	41.35000 -0.59	43.70	41.04	42.44	560,502
21 Oct 19	41.94000 +0.46	42.51	40.98	41.61	695,916
18 Oct 19	41.48000 -1.83	43.56	40.70	43.21	1,213,849
17 Oct 19	43.31000 -1.88	46.50	43.05	45.68	1,085,104
16 Oct 19	45.18500 -5.15	50.00	44.91	50.00	1,033,306
15 Oct 19	50.33000 -0.49	51.49	49.00	50.84	557,637
14 Oct 19	50.82000 +0.33	52.45	50.65	50.88	636,591
11 Oct 19	50.49000 +1.81	51.28	49.81	50.01	678,228
10 Oct 19	48.68000 +0.74	48.90	47.14	47.88	469,356
09 Oct 19	47.94000 +0.46	48.79	47.60	47.85	235,002
08 Oct 19	47.48000 -0.79	48.32	46.33	48.08	349,862
07 Oct 19	48.27000 -0.67	49.11	47.94	48.46	414,706
04 Oct 19	48.94000 +0.61	49.71	48.25	49.07	378,682
03 Oct 19	48.33000 +1.10	48.97	46.01	46.34	576,797
02 Oct 19	47.23000 -0.06	47.79	46.26	47.54	497,411
01 Oct 19	47.29000 -0.21	48.28	46.91	47.81	358,962
30 Sep 19	47.50000 +1.27	48.06	45.99	46.29	433,379
27 Sep 19	46.23000 -2.15	48.55	45.08	48.55	733,538
26 Sep 19	48.38000 -2.08	50.90	47.29	50.71	561,913
25 Sep 19	50.46000 +1.71	51.14	47.82	48.55	792,596
24 Sep 19	48.75000 +0.40	49.61	47.60	48.89	652,353
23 Sep 19	48.35000 -0.30	49.23	47.49	48.68	420,404
20 Sep 19	48.65000 +1.08	49.07	47.06	47.45	1,291,404
19 Sep 19	47.57000 -0.63	49.08	47.29	48.30	473,540
18 Sep 19	48.20000 -0.78	48.85	46.45	48.54	608,366
17 Sep 19	48.98000 +0.93	49.24	48.29	48.40	535,295
16 Sep 19	48.05000 +0.55	48.63	46.05	46.62	652,975
13 Sep 19	47.50000 -1.16	48.85	46.59	48.51	900,913
12 Sep 19	48.66000 -0.42	50.41	48.57	49.47	585,876
11 Sep 19	49.08000 +0.96	49.79	47.35	48.60	668,330
10 Sep 19	48.12000 -0.88	49.24	47.58	48.64	988,073
09 Sep 19	49.00000 -3.60	52.59	48.20	52.59	1,969,155
06 Sep 19	52.60000 -2.70	55.90	52.09	55.39	1,089,846
05 Sep 19	55.30000 -2.70	56.55	52.61	55.85	2,730,142
04 Sep 19	58.00000 +0.71	58.91	57.08	57.65	541,202
03 Sep 19	57.29000 -2.18	59.81	57.14	59.25	926,367
30 Aug 19	59.47000 -0.24	61.00	58.50	60.06	520,372
29 Aug 19	59.71000 +1.34	60.33	58.37	58.78	349,580
28 Aug 19	58.37000 -1.69	59.49	57.90	59.49	678,648
27 Aug 19	60.06000 -1.37	62.05	58.92	62.05	595,698
26 Aug 19	61.43000 +1.37	61.83	59.94	60.54	414,562
23 Aug 19	60.06000 -0.18	62.94	59.72	60.24	880,365
22 Aug 19	60.24000 +1.28	60.56	57.79	59.01	723,799
21 Aug 19	58.96000 +1.09	61.27	58.20	59.09	957,437
20 Aug 19	57.87000 -2.03	59.90	56.68	59.77	1,103,690
19 Aug 19	59.90000 +0.36	61.01	58.24	60.15	896,775
16 Aug 19	59.54000 +3.41	60.29	56.49	56.49	1,254,271
15 Aug 19	56.13000 -0.45	57.36	55.20	56.80	930,302
14 Aug 19	56.58000 +1.57	57.63	53.45	53.45	1,319,956
13 Aug 19	55.01000 +1.21	55.20	50.76	51.45	1,472,323
12 Aug 19	53.80000 +2.35	54.12	50.33	51.53	1,422,714
09 Aug 19	51.45000 +8.21	51.99	44.20	45.05	2,685,970
08 Aug 19	43.24000 +2.40	43.58	40.98	41.31	1,228,018
07 Aug 19	40.84000 +1.02	41.21	38.84	39.41	633,384
06 Aug 19	39.82000 +0.87	39.99	39.12	39.23	871,025
05 Aug 19	38.95000 +0.24	39.08	37.25	38.37	602,156
02 Aug 19	38.71000 +0.16	38.75	37.46	38.17	407,558
01 Aug 19	38.55000 -0.74	40.10	38.47	39.31	408,670
31 Jul 19	39.29000 -0.12	40.19	38.69	39.42	408,970
30 Jul 19	39.41000 +0.04	40.10	39.18	39.26	309,256
29 Jul 19	39.37000 -0.52	40.12	38.84	39.92	277,525
26 Jul 19	39.89000 -1.14	41.53	39.25	39.61	580,005
25 Jul 19	41.03000 +1.14	41.04	39.33	39.84	452,978
24 Jul 19	39.89000 +2.99	39.94	36.56	36.95	1,065,341
23 Jul 19	36.90000 +0.57	37.00	35.58	36.42	519,175
22 Jul 19	36.33000 +0.32	36.65	35.91	36.27	354,520
19 Jul 19	36.01000 -0.60	37.16	36.00	36.63	335,937
18 Jul 19	36.61000 +0.09	36.73	35.72	36.19	318,521
17 Jul 19	36.52000 -0.46	37.06	36.43	37.00	349,653
16 Jul 19	36.98000 -1.07	37.90	36.68	37.89	333,137
15 Jul 19	38.05000 -0.17	38.38	37.22	38.33	278,241
12 Jul 19	38.22000 -0.25	38.69	37.56	38.68	275,382
11 Jul 19	38.47000 -0.09	39.20	38.05	38.63	315,021
10 Jul 19	38.56000 +0.53	38.65	37.55	38.18	530,389
09 Jul 19	38.03000 +0.78	38.22	37.16	37.22	375,144
08 Jul 19	37.25000 +0.90	37.55	36.13	36.20	381,485
05 Jul 19	36.35000 -0.34	36.87	35.93	36.42	295,768
03 Jul 19	36.69000 +1.16	36.79	35.42	35.59	254,106
02 Jul 19	35.53000 +0.00	35.84	34.86	35.84	305,802
01 Jul 19	35.53000 -0.54	36.72	35.04	36.40	513,888
28 Jun 19	36.07000 -0.01	36.87	35.75	36.08	4,969,110
27 Jun 19	36.08000 +1.75	36.24	34.31	34.35	890,780
26 Jun 19	34.33000 -0.84	35.99	34.01	35.27	494,473
25 Jun 19	35.17000 -1.62	37.28	35.07	36.91	534,582
24 Jun 19	36.79000 -2.96	39.69	36.56	39.69	808,757
21 Jun 19	39.75000 +0.92	39.92	38.14	38.67	1,967,162
20 Jun 19	38.83000 +1.07	39.05	37.82	38.00	642,390
19 Jun 19	37.76000 +0.96	37.80	36.35	37.00	605,989
18 Jun 19	36.80000 +2.12	37.12	34.81	34.97	984,750
17 Jun 19	34.68000 +2.18	34.88	32.29	32.57	695,521
14 Jun 19	32.50000 -0.10	32.70	31.97	32.36	437,359
13 Jun 19	32.60000 +0.54	32.88	31.68	32.11	466,156
12 Jun 19	32.06000 +0.70	32.26	31.16	31.16	412,936
11 Jun 19	31.36000 -0.91	32.60	30.43	32.60	946,690
10 Jun 19	32.27000 -0.51	34.13	32.19	33.06	548,374
07 Jun 19	32.78000 -1.44	34.68	32.00	34.23	888,601
06 Jun 19	34.22000 -0.51	34.48	33.15	34.06	326,818
05 Jun 19	34.73000 +0.37	34.79	33.04	34.54	445,460
04 Jun 19	34.36000 +1.06	34.56	33.46	33.92	508,064
03 Jun 19	33.30000 -2.83	36.57	32.65	36.00	677,918
31 May 19	36.13000 +0.01	36.52	35.44	35.52	331,806
30 May 19	36.12000 +0.86	36.38	35.01	35.26	421,226
29 May 19	35.26000 +0.12	35.30	34.22	34.97	436,599
28 May 19	35.14000 +0.44	35.40	34.35	35.00	563,648
24 May 19	34.70000 +0.72	35.35	34.26	34.31	285,228
23 May 19	33.98000 -0.88	36.37	33.83	35.16	451,666
22 May 19	34.86000 +1.03	35.04	33.65	33.65	262,261
21 May 19	33.83000 +0.09	34.43	33.60	34.10	197,265
20 May 19	33.74000 -1.22	34.95	33.60	34.55	243,248
17 May 19	34.96000 -0.46	35.33	34.56	35.07	276,039
16 May 19	35.42000 +1.27	36.74	34.79	35.11	680,217
15 May 19	34.15000 +0.28	34.41	33.36	33.63	249,796
14 May 19	33.87000 +0.98	34.00	33.19	33.34	272,795
13 May 19	32.89000 -2.20	34.93	32.79	34.43	495,671
10 May 19	35.09000 +1.37	35.33	33.24	33.61	492,343
09 May 19	33.72000 +0.19	34.14	32.46	33.24	338,350
08 May 19	33.53000 +0.26	34.15	32.90	32.99	470,741
07 May 19	33.27000 +0.18	33.56	32.85	32.93	547,643
06 May 19	33.09000 +0.97	33.14	30.55	31.32	711,372
03 May 19	32.12000 -4.00	33.32	31.01	31.09	2,074,596
02 May 19	36.12000 +0.37	36.22	34.71	35.63	539,479
01 May 19	35.75000 -0.34	36.34	35.73	36.25	558,038
30 Apr 19	36.09000 +0.65	36.17	35.39	35.50	288,528
29 Apr 19	35.44000 +0.17	35.80	35.14	35.30	371,576
26 Apr 19	35.27000 +1.01	35.51	34.02	34.23	302,586
25 Apr 19	34.26000 +0.52	34.53	33.05	33.40	255,618
24 Apr 19	33.74000 +0.22	34.66	33.52	33.74	291,758
23 Apr 19	33.52000 +0.63	33.67	32.96	32.96	257,034
22 Apr 19	32.89000 +0.21	33.10	32.53	32.68	261,014
18 Apr 19	32.68000 +0.09	32.80	31.40	32.59	399,544
17 Apr 19	32.59000 +0.23	33.00	31.97	32.50	335,765
16 Apr 19	32.36000 -0.58	33.24	32.11	33.15	286,639
15 Apr 19	32.94000 +0.37	33.46	32.34	32.70	286,785
12 Apr 19	32.57000 +0.25	32.67	31.85	32.46	211,665
11 Apr 19	32.32000 +0.34	32.58	31.79	32.05	224,872
10 Apr 19	31.98000 -0.38	32.81	31.76	32.37	275,198
09 Apr 19	32.36000 -0.21	33.38	32.22	32.36	232,226
08 Apr 19	32.57000 -0.26	32.79	31.56	32.70	237,636
05 Apr 19	32.83000 -0.20	33.66	32.60	33.02	241,432
04 Apr 19	33.03000 -1.16	34.24	32.42	34.10	321,452
03 Apr 19	34.19000 -0.02	34.66	33.90	34.44	171,870
02 Apr 19	34.21000 +0.25	34.31	33.31	33.85	187,734
01 Apr 19	33.96000 -0.47	34.92	33.75	34.77	273,089
29 Mar 19	34.43000 +0.90	34.48	33.25	33.76	312,202
28 Mar 19	33.53000 +0.06	34.23	33.21	33.59	232,796
27 Mar 19	33.47000 -1.13	34.60	32.80	34.60	342,553
26 Mar 19	34.60000 +0.26	34.96	34.06	34.49	233,364
25 Mar 19	34.34000 -0.37	34.55	33.65	34.50	288,844
22 Mar 19	34.71000 -1.36	36.00	34.49	35.89	457,007
21 Mar 19	36.07000 +0.60	36.25	35.30	35.33	230,057
20 Mar 19	35.47000 -0.19	35.98	35.20	35.68	222,479
19 Mar 19	35.66000 +0.13	35.84	35.34	35.66	316,993
18 Mar 19	35.53000 +0.13	35.79	35.20	35.39	592,195
15 Mar 19	35.40000 -0.50	36.07	35.26	36.07	694,769
14 Mar 19	35.90000 +0.54	36.15	35.00	35.15	491,725
13 Mar 19	35.36000 -0.14	36.17	35.33	35.58	407,386
12 Mar 19	35.50000 -0.23	35.84	35.24	35.80	405,994
11 Mar 19	35.73000 +0.70	36.14	34.91	35.07	327,337
08 Mar 19	35.03000 -0.50	35.43	34.69	34.90	372,425
07 Mar 19	35.53000 -0.41	35.99	34.96	35.74	442,445
06 Mar 19	35.94000 -0.33	36.17	35.05	36.17	507,273
05 Mar 19	36.27000 +1.01	36.38	34.63	35.27	553,374
04 Mar 19	35.26000 -1.45	36.95	33.83	36.95	787,114
01 Mar 19	36.71000 +0.22	37.28	36.46	36.81	466,266
28 Feb 19	36.49000 -0.42	36.94	36.12	36.71	369,520
27 Feb 19	36.91000 +0.12	37.34	36.54	36.66	296,884
26 Feb 19	36.79000 +0.42	37.07	35.54	35.70	591,519
25 Feb 19	36.37000 +0.79	36.46	35.43	36.00	678,514
22 Feb 19	35.58000 -3.17	36.72	33.50	36.50	1,859,900
21 Feb 19	38.75000 +0.43	39.17	38.11	38.12	714,906
20 Feb 19	38.32000 +0.05	39.14	38.08	38.34	541,834
19 Feb 19	38.27000 -0.70	39.51	37.74	38.80	808,884
15 Feb 19	38.97000 +0.50	38.98	38.08	38.75	572,920
14 Feb 19	38.47000 +1.32	39.13	37.05	37.06	734,368
13 Feb 19	37.15000 -0.23	38.23	37.01	37.84	704,010
12 Feb 19	37.38000 +1.61	37.40	35.40	36.13	820,656
11 Feb 19	35.77000 -1.01	37.67	35.60	37.02	1,210,563
08 Feb 19	36.78000 +2.59	36.90	34.29	34.73	1,836,031
07 Feb 19	34.19000 +2.14	35.00	31.31	31.70	2,384,950
06 Feb 19	32.05000 -0.37	32.75	31.80	32.40	166,502
05 Feb 19	32.42000 +0.22	32.65	32.02	32.56	331,717
04 Feb 19	32.20000 +0.51	32.45	31.72	31.72	345,924
01 Feb 19	31.69000 -0.50	31.77	30.50	31.24	376,327
31 Jan 19	32.19000 +0.64	32.36	31.58	31.58	441,317
30 Jan 19	31.55000 -0.11	32.17	31.42	31.93	206,369
29 Jan 19	31.66000 -0.17	32.38	31.54	31.93	196,012
28 Jan 19	31.83000 -0.07	32.08	31.34	31.54	223,263
25 Jan 19	31.90000 +0.72	32.03	31.20	31.50	401,204
24 Jan 19	31.18000 -0.39	32.09	31.18	31.71	225,934
23 Jan 19	31.57000 -0.21	32.11	31.10	31.82	242,691
22 Jan 19	31.78000 +0.62	31.79	31.01	31.13	435,253
18 Jan 19	31.16000 -0.39	32.39	30.62	32.27	1,031,455
17 Jan 19	31.55000 +0.53	31.65	30.81	31.00	631,057
16 Jan 19	31.02000 -0.03	31.55	30.59	31.28	323,710
15 Jan 19	31.05000 +1.41	31.44	29.70	29.70	390,520
14 Jan 19	29.64000 -1.29	30.90	29.52	30.90	389,415
11 Jan 19	30.93000 +0.58	31.44	30.13	30.48	659,483
10 Jan 19	30.35000 +0.83	30.44	29.07	29.45	448,239
09 Jan 19	29.52000 +0.35	30.03	29.00	29.22	302,234
08 Jan 19	29.17000 +0.85	29.22	28.37	28.73	528,719
07 Jan 19	28.32000 +1.41	28.34	27.00	27.00	476,846
04 Jan 19	26.91000 +1.30	26.94	25.22	25.95	377,144
03 Jan 19	25.61000 -0.89	26.14	25.36	26.07	328,662
02 Jan 19	26.50000 -0.21	27.32	26.01	26.25	467,792
31 Dec 18	26.71000 -0.90	28.00	26.25	27.84	459,942
28 Dec 18	27.61000 -0.19	28.18	27.14	27.95	304,810
27 Dec 18	27.80000 -0.02	27.98	26.96	27.56	310,932
26 Dec 18	27.82000 +1.92	27.89	26.17	26.17	411,926
24 Dec 18	25.90000 +0.97	26.21	24.65	24.65	333,124
21 Dec 18	24.93000 -0.54	25.42	24.08	25.42	649,341
20 Dec 18	25.47000 -0.59	26.57	24.44	25.83	473,325
19 Dec 18	26.06000 -0.01	27.45	25.53	26.03	428,640
18 Dec 18	26.07000 +0.94	26.38	25.00	25.66	527,635
17 Dec 18	25.13000 -1.60	26.78	24.80	26.42	504,724
14 Dec 18	26.73000 +0.08	27.20	26.30	26.60	409,288
13 Dec 18	26.65000 -2.57	29.01	26.33	28.50	903,437
12 Dec 18	29.22000 +0.16	30.24	28.95	29.60	297,797
11 Dec 18	29.06000 -0.40	30.51	28.95	29.86	275,242
10 Dec 18	29.46000 +1.00	29.80	28.42	28.43	300,810
07 Dec 18	28.46000 -1.06	30.04	28.26	29.99	380,904
06 Dec 18	29.52000 +0.82	29.65	27.62	28.06	666,517
04 Dec 18	28.70000 -1.35	30.98	28.67	30.00	550,467
03 Dec 18	30.05000 -0.01	31.36	29.58	31.00	426,744
30 Nov 18	30.06000 +0.87	30.40	29.36	29.47	395,578
29 Nov 18	29.19000 +0.10	29.70	28.79	29.50	366,528
28 Nov 18	29.09000 +1.47	29.63	27.95	28.00	502,176
27 Nov 18	27.62000 +0.43	27.74	26.23	26.98	437,881
26 Nov 18	27.19000 +0.65	27.22	26.32	26.92	266,373
23 Nov 18	26.54000 +0.36	26.96	26.18	26.24	102,238
21 Nov 18	26.18000 +0.78	26.86	25.51	25.51	376,964
20 Nov 18	25.40000 -0.12	25.65	24.03	24.23	735,047
19 Nov 18	25.52000 -2.03	27.85	24.52	27.50	605,842
16 Nov 18	27.55000 +0.33	27.90	26.80	27.02	412,913
15 Nov 18	27.22000 +0.56	27.39	26.35	26.55	332,153
14 Nov 18	26.66000 +0.13	27.14	25.44	26.71	306,959
13 Nov 18	26.53000 +0.07	27.17	25.84	26.76	256,880
12 Nov 18	26.46000 +0.48	26.76	25.10	25.38	346,527
09 Nov 18	25.98000 -2.04	27.70	25.59	27.70	400,913
08 Nov 18	28.02000 -0.19	28.62	27.64	28.16	262,247
07 Nov 18	28.21000 +1.65	28.78	26.77	26.91	447,212
06 Nov 18	26.56000 -0.60	27.78	26.35	26.79	488,681
05 Nov 18	27.16000 +1.57	27.39	25.43	25.59	578,188
02 Nov 18	25.59000 -0.50	28.00	24.80	27.00	943,994
01 Nov 18	26.09000 +0.38	26.35	24.63	26.24	952,814
31 Oct 18	25.71000 +0.38	26.21	24.84	25.77	488,113
30 Oct 18	25.33000 +1.82	25.68	23.50	23.75	481,820
29 Oct 18	23.51000 -0.63	25.08	23.15	24.54	443,004
26 Oct 18	24.14000 -0.37	24.80	23.51	23.59	424,038
25 Oct 18	24.51000 +1.52	25.02	23.10	23.14	554,381
24 Oct 18	22.99000 -1.26	24.89	22.61	24.31	487,772
23 Oct 18	24.25000 -0.47	24.52	22.80	23.75	603,253
22 Oct 18	24.72000 +0.96	24.92	23.40	23.83	391,392
19 Oct 18	23.76000 -0.86	25.33	23.00	24.75	805,424
18 Oct 18	24.62000 -1.53	26.48	24.05	26.48	579,926
17 Oct 18	26.15000 +0.98	26.35	25.20	25.75	638,259
16 Oct 18	25.17000 -0.14	25.87	24.20	25.33	574,735
15 Oct 18	25.31000 -0.20	27.00	25.00	26.26	572,966
12 Oct 18	25.51000 +2.13	26.32	24.96	25.74	831,500
11 Oct 18	23.38000 -0.90	25.00	23.35	23.91	675,294
10 Oct 18	24.28000 -2.72	26.71	23.88	26.69	1,065,430
09 Oct 18	27.00000 -0.28	27.83	25.71	27.01	657,336
08 Oct 18	27.28000 -1.18	28.95	26.50	28.86	560,378
05 Oct 18	28.46000 -0.10	28.94	27.57	28.30	407,868
04 Oct 18	28.56000 -0.43	28.90	27.95	28.69	667,218
03 Oct 18	28.99000 +0.57	29.14	28.22	28.50	624,700
02 Oct 18	28.42000 -1.82	30.83	28.38	30.24	600,330
01 Oct 18	30.24000 -2.86	32.75	29.75	32.75	1,535,122
28 Sep 18	33.10000 -0.56	33.86	32.80	33.38	267,349
27 Sep 18	33.66000 -0.48	34.50	33.60	34.05	209,397
26 Sep 18	34.14000 -0.09	34.40	33.38	34.40	225,039
25 Sep 18	34.23000 -0.09	34.89	34.07	34.46	254,593
24 Sep 18	34.32000 -0.06	34.50	33.00	33.80	387,709
21 Sep 18	34.38000 -1.25	35.97	34.16	35.57	873,637
20 Sep 18	35.63000 +0.58	35.86	34.76	35.63	354,871
19 Sep 18	35.05000 -0.93	36.41	33.97	35.98	467,251
18 Sep 18	35.98000 +0.79	36.01	35.19	35.31	316,863
17 Sep 18	35.19000 -1.65	36.74	35.17	36.47	343,280
14 Sep 18	36.84000 +0.11	37.00	36.03	36.63	306,701
13 Sep 18	36.73000 +0.27	37.48	36.38	36.50	362,569
12 Sep 18	36.46000 -0.99	37.64	35.40	37.49	393,314
11 Sep 18	37.45000 +0.99	37.50	36.01	36.66	723,038
10 Sep 18	36.46000 +1.45	36.74	35.22	35.36	607,057
07 Sep 18	35.01000 +0.19	35.79	34.15	34.40	354,582
06 Sep 18	34.82000 +0.73	35.15	33.25	33.88	402,330
05 Sep 18	34.09000 -1.79	36.00	32.60	35.95	999,202
04 Sep 18	35.88000 +0.95	36.35	34.93	34.95	739,784
31 Aug 18	34.93000 -0.04	35.34	34.51	34.95	266,408
30 Aug 18	34.97000 +0.28	35.09	34.32	34.75	318,207
29 Aug 18	34.69000 +0.07	35.33	34.38	34.56	356,776
28 Aug 18	34.62000 -0.64	35.47	34.25	35.25	340,616
27 Aug 18	35.26000 +0.42	35.59	34.61	35.00	349,995
24 Aug 18	34.84000 +0.91	35.70	33.96	34.07	550,373
23 Aug 18	33.93000 +0.15	34.37	33.15	33.83	363,425
22 Aug 18	33.78000 +0.53	34.07	33.16	33.16	393,251
21 Aug 18	33.25000 -2.98	35.47	33.15	34.99	1,751,540
20 Aug 18	36.23000 +0.04	36.98	36.00	36.20	336,386
17 Aug 18	36.19000 +0.30	36.29	35.11	35.90	247,929
16 Aug 18	35.89000 -0.07	36.27	35.53	36.00	258,021
15 Aug 18	35.96000 +0.10	36.07	34.38	35.71	421,164
14 Aug 18	35.86000 +0.39	36.30	35.40	35.62	342,293
13 Aug 18	35.47000 -1.88	37.95	35.11	37.25	801,674
10 Aug 18	37.35000 +2.35	37.50	35.18	35.23	987,492
09 Aug 18	35.00000 +1.04	35.53	33.79	33.83	938,696
08 Aug 18	33.96000 +2.19	33.99	31.90	32.01	506,225
07 Aug 18	31.77000 +0.02	32.84	31.56	32.00	416,187
06 Aug 18	31.75000 +1.25	32.97	30.50	30.50	616,900
03 Aug 18	30.50500 -2.57	33.50	29.69	33.50	1,381,750
02 Aug 18	33.07000 +1.19	33.35	31.41	31.87	472,091
01 Aug 18	31.88000 +0.80	31.95	30.34	31.23	502,541
31 Jul 18	31.08000 +0.14	31.65	29.85	30.83	459,961
30 Jul 18	30.94000 -1.27	32.49	29.80	32.30	626,840
27 Jul 18	32.21000 -1.72	34.22	31.26	33.79	490,832
26 Jul 18	33.93000 +0.73	34.15	32.23	32.99	330,835
25 Jul 18	33.20000 +0.86	33.54	32.15	32.25	385,300
24 Jul 18	32.34000 -1.41	33.75	31.90	33.75	715,652
23 Jul 18	33.75000 +0.64	33.96	32.45	33.17	274,017
20 Jul 18	33.11000 -0.20	33.82	32.76	33.45	290,302
19 Jul 18	33.31000 -0.59	34.38	33.20	33.81	312,520
18 Jul 18	33.90000 +0.32	34.25	32.99	33.72	392,792
17 Jul 18	33.58000 +0.85	33.62	32.05	32.73	440,781
16 Jul 18	32.73000 -0.40	34.12	32.60	33.39	774,071
13 Jul 18	33.13000 -0.37	34.53	32.56	34.28	1,234,007
12 Jul 18	33.50000 +1.29	34.07	31.81	31.96	878,736
11 Jul 18	32.21000 +0.40	32.70	31.50	31.50	242,360
10 Jul 18	31.81000 -1.41	33.49	31.68	33.25	437,436
09 Jul 18	33.22000 +0.10	33.75	31.82	33.17	415,349
06 Jul 18	33.12000 +1.52	33.37	31.38	31.65	412,723
05 Jul 18	31.60000 -1.99	34.03	31.08	33.77	744,396
03 Jul 18	33.59000 -0.05	34.34	33.15	33.74	240,449
02 Jul 18	33.64000 -2.52	35.01	32.14	34.95	1,002,603
29 Jun 18	36.16000 +0.80	37.27	35.68	35.93	480,114
28 Jun 18	35.36000 +1.92	35.64	32.74	33.38	433,393
27 Jun 18	33.44000 -1.72	35.50	33.06	35.16	518,421
26 Jun 18	35.16000 +1.21	36.30	34.12	34.12	604,315
25 Jun 18	33.95000 -1.60	35.15	32.63	35.14	700,918
22 Jun 18	35.55000 -1.59	37.50	35.23	37.42	647,582
21 Jun 18	37.14000 -2.51	39.57	36.70	39.52	875,439
20 Jun 18	39.65000 -1.53	40.38	38.01	40.18	1,055,624
19 Jun 18	41.18000 -1.88	42.67	39.89	42.36	920,627
18 Jun 18	43.06000 +0.72	43.61	41.50	41.51	851,887
15 Jun 18	42.34000 +2.33	43.43	40.47	41.00	1,237,996
14 Jun 18	40.01000 +1.60	40.71	38.20	38.87	1,080,903
13 Jun 18	38.41000 +3.48	38.50	34.97	35.00	933,371
12 Jun 18	34.93000 +1.18	34.99	34.04	34.14	385,285
11 Jun 18	33.75000 +0.22	34.40	33.50	33.51	379,868
08 Jun 18	33.53000 -0.03	33.99	32.86	33.41	330,322
07 Jun 18	33.56000 -1.99	35.91	32.85	35.77	633,718
06 Jun 18	35.55000 +1.06	35.84	34.38	34.73	569,525
05 Jun 18	34.49000 +0.91	35.00	33.63	33.63	418,001
04 Jun 18	33.58000 +0.79	33.63	32.57	33.16	354,952
01 Jun 18	32.79000 +0.90	34.40	31.90	31.91	700,424
31 May 18	31.89000 +0.38	32.00	31.35	31.46	330,262
30 May 18	31.51000 +0.06	31.71	31.05	31.45	333,182
29 May 18	31.45000 +0.26	31.50	31.00	31.15	375,414
25 May 18	31.19000 +0.30	31.66	30.91	31.00	207,509
24 May 18	30.89000 +0.45	30.95	30.07	30.50	231,340
23 May 18	30.44000 +0.50	30.77	29.61	29.92	214,368
22 May 18	29.94000 -0.66	31.19	29.85	30.44	317,654
21 May 18	30.60000 -0.89	32.00	30.34	31.77	367,547
18 May 18	31.49000 +0.04	32.19	31.00	31.15	466,113
17 May 18	31.45000 +0.81	31.62	30.59	30.64	333,000
16 May 18	30.64000 +0.37	31.33	30.02	30.47	308,110
15 May 18	30.27000 -0.52	31.19	29.75	30.85	388,888
14 May 18	30.79000 -0.33	31.90	30.40	31.78	526,563
11 May 18	31.12000 +1.65	31.90	29.92	30.00	1,223,537
10 May 18	29.47000 +2.33	29.86	27.03	27.03	720,386
09 May 18	27.14000 +0.87	27.40	26.36	26.46	308,269
08 May 18	26.27000 +0.00	26.68	25.60	26.07	323,153
07 May 18	26.27000 +0.02	26.78	26.15	26.45	317,476
04 May 18	26.25000 -2.57	29.10	25.74	28.99	1,016,918
03 May 18	28.82000 +0.40	29.04	28.00	28.46	539,834
02 May 18	28.42000 +0.62	28.75	27.90	28.16	387,842
01 May 18	27.80000 +0.69	28.50	27.47	28.30	547,680
30 Apr 18	27.11000 +0.20	27.32	26.59	27.00	198,193
27 Apr 18	26.91000 +0.35	27.28	26.59	26.68	220,837
26 Apr 18	26.56000 +0.59	27.49	26.07	26.07	223,863
25 Apr 18	25.97000 -0.41	26.85	25.01	26.50	343,379
24 Apr 18	26.38000 +0.09	27.00	26.11	26.30	339,544
23 Apr 18	26.29000 -1.42	27.73	25.92	27.65	359,153
20 Apr 18	27.71000 -0.72	28.74	27.55	28.43	192,660
19 Apr 18	28.43000 +1.16	29.09	27.30	27.30	404,944
18 Apr 18	27.27000 +0.43	27.60	26.32	27.16	261,750
17 Apr 18	26.84000 +0.58	27.00	26.05	26.30	368,404
16 Apr 18	26.26000 +0.68	26.62	25.29	25.50	225,467
13 Apr 18	25.58000 -1.69	27.26	25.40	27.12	472,774
12 Apr 18	27.27000 -0.48	27.93	26.52	27.93	256,484
11 Apr 18	27.75000 -0.12	28.22	27.26	27.90	152,532
10 Apr 18	27.87000 +0.36	28.13	27.64	27.86	183,495
09 Apr 18	27.51000 +0.57	28.38	27.10	27.55	335,861
06 Apr 18	26.94000 -1.31	28.26	26.30	27.89	355,259
05 Apr 18	28.25000 +0.94	28.28	26.82	27.29	280,434
04 Apr 18	27.31000 +1.21	27.65	25.26	25.54	209,000
03 Apr 18	26.10000 -0.14	26.82	25.85	26.34	222,199
02 Apr 18	26.24000 +1.06	26.46	25.20	25.23	256,870
29 Mar 18	25.18000 +0.20	26.10	24.91	25.16	353,374
28 Mar 18	24.98000 -1.09	26.15	24.92	25.97	323,559
27 Mar 18	26.07000 -0.31	26.75	25.60	26.50	325,670
26 Mar 18	26.38000 +0.12	26.88	25.82	26.74	436,715
23 Mar 18	26.26000 -0.11	26.60	25.57	26.01	322,421
22 Mar 18	26.37000 -0.40	26.61	26.01	26.20	349,739
21 Mar 18	26.77000 +0.01	27.77	26.51	26.84	477,232
20 Mar 18	26.76000 +0.33	26.89	26.35	26.69	458,238
19 Mar 18	26.43000 +0.07	26.75	26.10	26.60	383,229
16 Mar 18	26.36000 +0.40	26.63	25.57	26.00	405,841
15 Mar 18	25.96000 -1.89	27.75	24.94	27.55	766,955
14 Mar 18	27.85000 +0.57	28.41	27.05	27.20	228,595
13 Mar 18	27.28000 -1.79	29.16	27.21	29.00	349,499
12 Mar 18	29.07000 +0.79	29.13	28.18	28.18	277,109
09 Mar 18	28.28000 -0.43	29.11	27.66	28.74	380,485
08 Mar 18	28.71000 -0.40	29.28	28.58	29.01	312,940
07 Mar 18	29.11000 +0.59	29.12	28.18	28.18	313,139
06 Mar 18	28.52000 -0.28	29.11	28.40	29.00	350,978
05 Mar 18	28.80000 +0.06	28.98	27.53	28.77	492,156
02 Mar 18	28.74000 -0.17	29.11	28.47	28.82	390,036
01 Mar 18	28.91000 +1.87	29.11	27.00	27.00	529,220
28 Feb 18	27.04000 -0.70	28.01	27.00	27.85	392,787
27 Feb 18	27.74000 +0.01	28.19	27.40	27.50	491,041
26 Feb 18	27.73000 -1.01	28.63	27.50	28.06	739,842
23 Feb 18	28.74000 -1.88	30.90	28.05	30.80	732,116
22 Feb 18	30.62000 -0.02	30.70	30.01	30.64	279,836
21 Feb 18	30.64000 +1.12	30.71	29.33	29.44	229,346
20 Feb 18	29.52000 -0.92	30.88	29.41	30.51	282,084
16 Feb 18	30.44000 -0.02	30.73	30.30	30.50	235,625
15 Feb 18	30.46000 +0.47	30.88	29.86	30.61	289,084
14 Feb 18	29.99000 -0.65	30.64	29.02	29.65	595,385
13 Feb 18	30.64000 +0.64	31.00	29.73	30.01	170,561
12 Feb 18	30.00000 +2.00	30.69	28.50	28.55	255,574
09 Feb 18	28.00000 +0.25	28.63	27.05	27.97	274,829
08 Feb 18	27.75000 +0.03	28.37	27.32	27.78	181,345
07 Feb 18	27.72000 -1.16	29.84	27.59	28.82	215,661
06 Feb 18	28.88000 +1.35	29.15	26.00	26.26	338,142
05 Feb 18	27.53000 -1.08	28.38	27.07	28.00	411,883
02 Feb 18	28.61000 -1.19	29.70	28.10	29.60	452,957
01 Feb 18	29.80000 -1.20	31.70	29.65	30.93	329,564
31 Jan 18	31.00000 +0.63	31.47	30.50	30.55	250,287
30 Jan 18	30.37000 -0.57	30.80	29.62	30.47	345,517
29 Jan 18	30.94000 -0.45	31.97	30.25	31.41	352,918
26 Jan 18	31.39000 -0.87	32.69	30.25	32.50	534,692
25 Jan 18	32.26000 +0.16	32.91	32.19	32.30	163,015
24 Jan 18	32.10000 +0.06	33.45	32.00	32.00	315,173
23 Jan 18	32.04000 -1.67	34.00	31.61	33.70	697,583
22 Jan 18	33.71000 -1.80	35.50	33.65	35.50	449,681
19 Jan 18	35.51000 -0.64	36.38	35.07	35.11	372,938
18 Jan 18	36.15000 -2.28	37.83	34.24	36.99	733,535
17 Jan 18	38.43000 +0.74	38.98	37.85	38.27	466,405
16 Jan 18	37.69000 +0.93	38.49	37.50	38.49	518,756
12 Jan 18	36.76000 +0.01	37.98	36.01	37.37	610,465
11 Jan 18	36.75000 +2.18	38.30	33.25	33.25	1,404,791
10 Jan 18	34.57000 +2.70	35.03	31.25	31.65	768,138
09 Jan 18	31.87000 -4.23	37.39	31.10	37.26	1,442,300
08 Jan 18	36.10000 -3.58	39.49	32.73	39.00	2,183,252
05 Jan 18	39.68000 +1.92	43.26	38.60	39.49	1,841,299
04 Jan 18	37.76000 +2.03	40.20	36.90	40.20	1,153,036
03 Jan 18	35.73000 +2.67	36.08	33.34	33.98	677,657
02 Jan 18	33.06000 +1.58	33.29	32.06	32.82	747,967
29 Dec 17	31.48000 -2.12	34.53	31.19	33.65	832,851
28 Dec 17	33.60000 +3.28	33.78	30.17	30.17	1,001,717
27 Dec 17	30.32000 +0.82	31.60	29.69	29.69	920,571
26 Dec 17	29.50000 +1.57	30.23	28.06	28.58	728,741
22 Dec 17	27.93000 +1.05	28.67	26.25	26.96	549,209
21 Dec 17	26.88000 -0.40	28.43	26.00	28.43	489,449
20 Dec 17	27.28000 +1.13	27.81	26.58	27.72	902,895
19 Dec 17	26.15000 +0.69	28.47	25.26	26.96	1,526,218
18 Dec 17	25.46000 +4.60	27.14	20.59	21.50	3,023,856
15 Dec 17	20.86000 +0.40	21.33	19.84	20.66	856,954
14 Dec 17	20.46000 -0.13	20.79	20.01	20.63	232,404
13 Dec 17	20.59000 +0.35	20.76	20.03	20.25	242,576
12 Dec 17	20.24000 +0.13	20.69	19.88	20.18	405,338
11 Dec 17	20.11000 +0.05	20.24	19.62	20.06	275,041
08 Dec 17	20.06000 -0.70	20.50	19.74	20.36	501,123
07 Dec 17	20.76000 -0.44	21.40	20.51	21.25	198,856
06 Dec 17	21.20000 +0.06	21.48	21.01	21.19	117,146
05 Dec 17	21.14000 -0.06	21.75	21.01	21.32	109,601
04 Dec 17	21.20000 +0.48	21.40	20.40	20.99	273,485
01 Dec 17	20.72000 -1.30	22.26	20.72	22.25	500,874
30 Nov 17	22.02000 +0.54	22.09	21.11	21.64	529,759
29 Nov 17	21.48000 +0.27	21.51	21.16	21.21	435,166
28 Nov 17	21.21000 +0.02	21.49	21.08	21.15	440,185
27 Nov 17	21.19000 +0.03	22.00	20.75	22.00	376,736
24 Nov 17	21.16000 -0.34	21.82	20.87	21.67	69,669
22 Nov 17	21.50000 +0.83	21.50	20.55	20.80	260,435
21 Nov 17	20.67000 +0.98	20.94	19.83	19.90	903,391
20 Nov 17	19.69000 -0.33	20.08	19.68	19.96	354,899
17 Nov 17	20.02000 -0.03	20.18	19.90	20.14	305,946
16 Nov 17	20.05000 -1.19	20.26	19.75	20.25	2,162,636
15 Nov 17	21.24000 -0.98	22.18	20.56	21.90	299,330
14 Nov 17	22.22000 -1.03	23.00	21.90	22.50	212,135
13 Nov 17	23.25000 +0.65	23.32	22.40	22.70	84,297
10 Nov 17	22.60000 +0.20	22.95	22.28	22.28	70,312
09 Nov 17	22.40000 -0.29	22.69	22.31	22.50	68,249
08 Nov 17	22.69000 +0.11	23.19	22.38	22.61	65,780
07 Nov 17	22.58000 +0.11	23.50	22.48	22.60	124,427
06 Nov 17	22.47000 -0.19	23.07	22.38	22.75	95,042
03 Nov 17	22.66000 -1.66	24.42	22.14	22.79	292,914
02 Nov 17	24.32000 +1.41	24.40	22.66	22.97	159,843
01 Nov 17	22.91000 -0.19	23.76	22.81	23.19	137,785
31 Oct 17	23.10000 +0.15	23.39	22.73	23.09	91,510
30 Oct 17	22.95000 -0.32	23.74	22.81	23.44	110,459
27 Oct 17	23.27000 +0.25	23.66	22.85	23.47	156,463
26 Oct 17	23.02000 +0.75	23.93	22.39	22.39	162,789
25 Oct 17	22.27000 -0.22	23.17	22.10	22.50	152,167
24 Oct 17	22.49000 +0.24	23.47	22.00	22.12	87,418
23 Oct 17	22.25000 -0.86	23.20	21.94	23.00	168,166
20 Oct 17	23.11000 +0.11	24.01	23.00	23.00	81,371
19 Oct 17	23.00000 -0.02	23.23	22.88	23.00	93,121
18 Oct 17	23.02000 -0.24	23.50	22.77	23.42	171,165
17 Oct 17	23.26000 -0.06	23.50	23.25	23.50	63,466
16 Oct 17	23.32000 -0.37	23.89	23.30	23.65	53,579
13 Oct 17	23.69000 +0.00	24.14	23.45	23.83	87,343
12 Oct 17	23.69000 +0.41	24.40	23.28	23.32	79,320
11 Oct 17	23.28000 -0.01	23.92	23.13	23.54	123,873
10 Oct 17	23.29000 -1.07	24.98	23.18	24.53	196,821
09 Oct 17	24.36000 +0.20	25.27	24.16	24.27	109,361
06 Oct 17	24.16000 +0.67	24.50	23.31	23.64	89,054
05 Oct 17	23.49000 +0.51	24.80	22.85	23.22	254,029
04 Oct 17	22.98000 -1.16	24.48	22.85	24.41	324,373
03 Oct 17	24.14000 +0.13	24.93	23.56	24.68	248,219
02 Oct 17	24.01000 -4.45	27.89	23.17	27.77	678,054
29 Sep 17	28.46000 +3.38	28.65	25.30	26.53	342,963
28 Sep 17	25.08000 +1.73	25.24	23.04	23.27	221,647
27 Sep 17	23.35000 +0.40	23.44	23.00	23.00	63,418
26 Sep 17	22.95000 +0.62	23.70	22.02	22.31	67,299
25 Sep 17	22.33000 -0.55	23.56	21.83	23.00	128,457
22 Sep 17	22.88000 -0.27	23.42	22.78	23.12	61,802
21 Sep 17	23.15000 -0.55	23.76	22.43	23.62	133,776
20 Sep 17	23.70000 -1.35	25.26	23.47	25.13	170,793
19 Sep 17	25.05000 -0.02	25.52	25.05	25.30	95,514
18 Sep 17	25.07000 -0.72	26.56	24.81	25.88	138,280
15 Sep 17	25.79000 -0.64	26.70	25.74	26.47	187,616
14 Sep 17	26.43000 +0.48	26.86	25.50	26.00	113,105
13 Sep 17	25.95000 -1.08	27.59	25.82	27.06	114,304
12 Sep 17	27.03000 -0.06	27.89	26.45	27.32	102,514
11 Sep 17	27.09000 +0.94	27.36	25.86	26.48	136,228
08 Sep 17	26.15000 +0.33	26.39	25.27	25.97	174,530
07 Sep 17	25.82000 +0.99	26.99	24.03	24.75	161,652
06 Sep 17	24.83000 +1.19	25.26	22.75	23.79	199,301
05 Sep 17	23.64000 +1.40	23.80	22.21	22.24	228,353
01 Sep 17	22.24000 -0.65	23.17	22.08	23.17	82,987
31 Aug 17	22.89000 +0.08	23.28	22.51	23.04	132,498
30 Aug 17	22.81000 +0.36	22.89	22.35	22.69	85,907
29 Aug 17	22.45000 -0.09	23.15	22.44	22.80	128,953
28 Aug 17	22.54000 +0.66	22.86	21.62	21.90	258,043
25 Aug 17	21.88000 +0.46	21.90	21.15	21.59	173,675
24 Aug 17	21.42000 +0.16	21.86	20.90	21.41	121,050
23 Aug 17	21.26000 +0.58	21.85	20.51	20.51	219,948
22 Aug 17	20.68000 +0.26	21.00	20.14	20.59	96,090
21 Aug 17	20.42000 -0.10	20.63	20.25	20.47	41,571
18 Aug 17	20.52000 +0.27	20.54	20.11	20.15	52,548
17 Aug 17	20.25000 -0.36	20.64	20.15	20.61	92,033
16 Aug 17	20.61000 +0.05	20.97	20.16	20.69	61,647
15 Aug 17	20.56000 -0.21	21.01	20.18	20.65	75,046
14 Aug 17	20.77000 +0.31	21.10	20.11	20.72	67,028
11 Aug 17	20.46000 +0.57	20.57	19.87	19.91	121,174
10 Aug 17	19.89000 -1.56	21.60	19.71	21.47	177,610
09 Aug 17	21.45000 -0.85	22.88	21.36	22.25	158,151
08 Aug 17	22.30000 +0.13	23.28	21.45	21.90	234,256
07 Aug 17	22.17000 +2.46	22.43	19.61	19.76	289,188
04 Aug 17	19.71000 -1.13	20.02	18.45	19.00	418,620
03 Aug 17	20.84000 +1.23	20.84	19.68	19.78	293,856
02 Aug 17	19.61000 -0.70	20.84	19.27	20.81	245,219
01 Aug 17	20.31000 +0.75	20.48	19.45	19.63	129,062
31 Jul 17	19.56000 +0.05	19.83	19.09	19.51	187,967
28 Jul 17	19.51000 -0.28	19.74	19.02	19.68	336,753
27 Jul 17	19.79000 -0.71	20.56	19.50	20.56	114,520
26 Jul 17	20.50000 +0.25	20.63	19.76	20.20	104,130
25 Jul 17	20.25000 +0.27	20.50	20.05	20.06	72,974
24 Jul 17	19.98000 -0.55	20.74	19.51	20.50	129,019
21 Jul 17	20.53000 -0.69	21.49	20.15	21.25	95,700
20 Jul 17	21.22000 +0.25	21.40	21.09	21.10	62,968
19 Jul 17	20.97000 +0.02	21.35	20.72	21.16	154,100
18 Jul 17	20.95000 +0.71	21.25	20.05	20.38	208,180
17 Jul 17	20.24000 -0.09	21.45	20.00	20.50	214,218
14 Jul 17	20.33000 +0.54	20.87	19.72	19.86	282,557
13 Jul 17	19.79000 -0.36	20.21	19.52	20.21	218,837
12 Jul 17	20.15000 +1.06	20.50	18.91	19.24	555,840
11 Jul 17	19.09000 +0.31	19.38	18.34	18.71	242,936
10 Jul 17	18.78000 -0.08	19.65	18.64	18.80	321,367
07 Jul 17	18.86000 +1.23	19.27	17.47	17.57	422,179
06 Jul 17	17.63000 -0.18	17.79	17.25	17.77	157,792
05 Jul 17	17.81000 +0.10	17.85	17.02	17.67	215,800
03 Jul 17	17.71000 -0.44	18.34	17.52	18.14	170,654
30 Jun 17	18.15000 -0.20	18.50	18.03	18.20	216,826
29 Jun 17	18.35000 +0.24	18.90	17.93	17.93	308,664
28 Jun 17	18.11000 +0.09	18.25	17.85	18.05	387,169
27 Jun 17	18.02000 -0.23	18.45	17.65	18.12	485,478
26 Jun 17	18.25000 -0.22	18.65	18.10	18.40	487,702
23 Jun 17	18.47000 +1.45	18.59	17.00	17.09	808,425
22 Jun 17	17.02000 -0.17	17.44	16.93	17.21	320,949
21 Jun 17	17.19000 -0.42	17.71	16.92	17.50	305,269
20 Jun 17	17.61000 -0.36	18.07	17.41	17.84	117,050
19 Jun 17	17.97000 -0.25	18.05	17.05	17.97	357,965
16 Jun 17	18.22000 +0.06	18.89	18.05	18.12	394,440
15 Jun 17	18.16000 -0.26	18.60	17.81	18.42	178,505
14 Jun 17	18.42000 -0.48	19.32	18.29	18.80	266,058
13 Jun 17	18.90000 +0.53	19.34	18.50	18.50	228,819
12 Jun 17	18.37000 -0.28	18.60	17.75	17.95	319,251
09 Jun 17	18.65000 -0.54	19.45	18.50	19.09	269,680
08 Jun 17	19.19000 -0.23	20.00	19.14	19.22	300,262
07 Jun 17	19.42000 +0.76	19.50	18.18	18.63	336,967
06 Jun 17	18.66000 -0.92	20.72	18.60	19.88	748,153
05 Jun 17	19.58000 +1.73	19.65	17.50	17.81	742,701
02 Jun 17	17.85000 -0.09	18.19	17.54	17.80	292,052
01 Jun 17	17.94500 +0.30	18.30	16.78	17.44	414,601
31 May 17	17.65000 -0.25	18.48	17.31	18.48	671,814
30 May 17	17.90000 +0.79	18.94	17.30	18.19	1,244,454
26 May 17	17.11000 +2.10	17.39	15.23	15.25	1,725,787
25 May 17	15.01000 +0.00	16.75	14.60	15.00	4,949,248

Appian Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	51.15000 +2.42	51.38	48.59	48.81	1,843,708
21 Oct 26	48.73000 +4.22	49.31	44.31	44.40	1,712,464
20 Oct 26	44.51000 +2.23	45.32	42.54	42.93	1,090,468
19 Oct 26	42.28000 +1.11	42.77	40.39	40.66	644,184
16 Oct 26	41.17000 -2.65	45.00	40.18	44.33	1,884,496
15 Oct 26	43.82000 +5.37	44.04	38.32	38.79	1,319,349
14 Oct 26	38.45000 -0.26	39.31	37.92	38.47	490,677
13 Oct 26	38.71000 -0.22	40.49	38.34	38.75	454,257
12 Oct 26	38.93000 -1.17	40.98	38.75	40.25	590,558
09 Oct 26	40.10000 +1.44	40.17	38.55	38.91	760,689
08 Oct 26	38.66000 +0.90	38.81	37.06	37.84	1,015,538
07 Oct 26	37.76000 +0.51	38.23	36.70	37.12	1,481,179
06 Oct 26	37.25000 -0.96	38.90	36.86	38.65	778,448
05 Oct 26	38.21000 +1.53	38.21	36.57	36.62	529,400
02 Oct 26	36.68000 -1.09	38.60	36.42	38.38	520,801
01 Oct 26	37.77000 +2.50	38.46	36.35	36.47	880,944
30 Sep 26	35.27000 -0.06	35.99	35.17	35.45	1,082,456
29 Sep 26	35.33000 +0.31	35.72	34.49	34.67	514,667
28 Sep 26	35.02000 -0.99	35.67	33.35	35.58	948,838
25 Sep 26	36.01000 -1.60	38.12	35.96	37.62	641,596
24 Sep 26	37.61000 -0.35	38.79	37.29	38.53	500,570
23 Sep 26	37.96000 +1.06	38.21	36.28	36.95	673,788
22 Sep 26	36.90000 -1.72	39.67	36.27	39.62	1,012,416
21 Sep 26	38.62000 +1.10	38.76	37.73	37.75	538,686
18 Sep 26	37.52000 -0.59	37.97	36.80	37.88	1,393,538
17 Sep 26	38.11000 +0.61	38.75	36.24	37.41	620,653
16 Sep 26	37.50000 -0.42	37.89	36.50	36.50	567,883
15 Sep 26	37.92000 -0.39	39.26	37.36	38.03	733,289
14 Sep 26	38.31000 +3.55	38.41	35.22	35.35	1,199,317
11 Sep 26	34.76000 +0.69	34.84	33.63	33.99	1,465,779
10 Sep 26	34.07000 -0.17	34.40	33.28	34.00	690,326
09 Sep 26	34.24000 -0.34	34.73	33.33	34.73	971,232
08 Sep 26	34.58000 -3.79	37.50	34.11	37.40	1,823,013
04 Sep 26	38.37000 -2.45	40.40	38.28	40.08	1,087,566
03 Sep 26	40.82000 +0.93	41.79	40.38	40.99	639,868
02 Sep 26	39.89000 -0.50	40.93	39.49	40.32	641,035
01 Sep 26	40.39000 -2.56	42.54	39.70	42.07	760,666
31 Aug 26	42.95000 +0.44	44.06	41.62	41.62	925,547
28 Aug 26	42.51000 +1.11	43.15	41.33	41.38	1,115,842
27 Aug 26	41.40000 +2.95	41.66	38.73	38.82	819,539
26 Aug 26	38.45000 -1.13	40.10	38.13	38.70	1,319,723
25 Aug 26	39.58000 +0.41	39.76	37.73	38.55	1,003,077
24 Aug 26	39.17000 +0.87	39.60	38.05	38.30	965,790
21 Aug 26	38.30000 +1.02	38.46	36.94	37.30	520,249
20 Aug 26	37.28000 -0.25	37.83	36.92	37.25	467,628
19 Aug 26	37.53000 +1.10	38.17	36.21	36.43	496,322
18 Aug 26	36.43000 +1.52	36.94	34.88	35.27	640,726
17 Aug 26	34.91000 -0.50	35.49	34.30	34.90	560,563
14 Aug 26	35.41000 -1.60	37.66	35.31	37.29	532,508
13 Aug 26	37.01000 +2.19	37.13	33.85	34.82	709,419
12 Aug 26	34.82000 -0.69	35.21	34.04	34.15	813,745
11 Aug 26	35.51000 -0.07	36.92	35.01	35.38	537,630
10 Aug 26	35.58000 +0.94	35.64	33.60	33.60	788,735
07 Aug 26	34.64000 +4.23	35.61	31.26	31.60	1,487,890
06 Aug 26	30.41000 +0.45	30.55	25.85	30.21	1,726,695
05 Aug 26	29.96000 +1.51	30.31	27.90	28.56	1,243,767
04 Aug 26	28.45000 +0.74	28.48	27.16	27.23	805,285
03 Aug 26	27.71000 +0.75	28.52	27.22	27.86	771,923
31 Jul 26	26.96000 +0.48	27.20	25.97	26.00	621,560
30 Jul 26	26.48000 -2.26	27.87	25.83	27.86	1,078,667
29 Jul 26	28.74000 +1.39	29.25	27.22	27.22	1,190,109
28 Jul 26	27.35000 +1.80	27.69	25.77	25.97	836,104
27 Jul 26	25.55000 +1.80	26.29	24.24	24.56	813,120
24 Jul 26	23.75000 +1.79	23.76	22.39	22.76	863,507
23 Jul 26	21.96000 -0.68	23.17	21.94	22.81	930,444
22 Jul 26	22.64000 -2.71	25.00	22.09	24.83	1,671,258
21 Jul 26	25.35000 -0.68	26.05	25.00	25.45	660,187
20 Jul 26	26.03000 -0.08	26.47	25.42	25.59	520,781
17 Jul 26	26.11000 -0.10	26.65	25.68	25.68	553,087
16 Jul 26	26.21000 +0.88	26.40	25.00	25.63	519,038
15 Jul 26	25.33000 +0.15	26.00	25.16	25.43	519,821
14 Jul 26	25.18000 -0.87	25.85	24.51	24.80	466,340
13 Jul 26	26.05000 +0.69	26.81	25.40	25.40	958,363
10 Jul 26	25.36000 +0.12	26.25	25.11	25.58	669,154
09 Jul 26	25.24000 +0.97	25.27	23.28	23.43	567,410
08 Jul 26	24.27000 -0.41	24.41	23.89	24.17	477,562
07 Jul 26	24.68000 +0.30	25.26	23.84	25.00	714,573
06 Jul 26	24.38000 -0.02	24.78	23.66	24.38	468,364
02 Jul 26	24.40000 +0.64	24.65	23.80	23.80	728,467
01 Jul 26	23.76000 +0.86	24.26	23.26	23.80	535,016
30 Jun 26	22.90000 +0.42	23.58	22.22	22.25	1,316,683
29 Jun 26	22.48000 +0.51	22.83	22.06	22.34	935,357
26 Jun 26	21.97000 +1.34	22.19	20.85	20.86	1,118,908
25 Jun 26	20.63000 -0.20	21.17	20.24	20.50	731,364
24 Jun 26	20.83000 +0.32	21.80	20.38	20.44	749,663
23 Jun 26	20.51000 +0.64	20.89	19.92	20.21	926,385
22 Jun 26	19.87000 -1.08	21.04	19.47	20.44	853,092
18 Jun 26	20.95000 -0.61	21.43	20.54	21.43	1,730,092
17 Jun 26	21.56000 -1.24	22.88	21.53	22.38	561,882
16 Jun 26	22.80000 -0.47	23.88	22.72	23.27	545,443
15 Jun 26	23.27000 -0.74	24.41	22.72	24.08	1,108,485
12 Jun 26	24.01000 +0.37	24.44	22.95	24.20	658,003
11 Jun 26	23.64000 +0.20	24.07	22.40	22.95	791,208
10 Jun 26	23.44000 -0.61	24.18	22.74	23.49	590,391
09 Jun 26	24.05000 -0.38	25.09	23.46	23.96	677,787
08 Jun 26	24.43000 -0.30	25.26	23.82	25.26	745,820
05 Jun 26	24.73000 +0.16	25.33	24.48	24.59	1,170,738
04 Jun 26	24.57000 +0.50	25.48	24.13	24.47	930,265
03 Jun 26	24.07000 -2.62	26.42	23.65	26.42	2,635,826
02 Jun 26	26.69000 -1.08	27.19	25.28	26.21	1,936,076
01 Jun 26	27.77000 +4.37	27.77	23.97	24.04	2,242,495
29 May 26	23.40000 +1.36	23.52	21.87	22.30	739,735
28 May 26	22.04000 +0.40	22.64	21.79	21.94	757,535
27 May 26	21.64000 -0.03	22.04	21.25	21.31	541,406
26 May 26	21.67000 +0.30	22.32	20.80	21.00	714,095
22 May 26	21.37000 +0.23	21.80	21.15	21.17	604,390
21 May 26	21.14000 -0.20	21.18	20.49	20.87	707,617
20 May 26	21.34000 -0.37	21.55	20.32	21.07	625,902
19 May 26	21.71000 +0.61	22.33	21.30	21.62	963,963
18 May 26	21.10000 +1.57	21.12	19.32	19.32	1,176,151
15 May 26	19.53000 +0.31	19.99	19.03	19.26	1,091,161
14 May 26	19.22000 +0.50	19.60	18.63	18.99	1,003,524
13 May 26	18.72000 -1.80	20.05	18.68	19.94	1,130,899
12 May 26	20.52000 -0.01	20.93	20.22	20.68	876,865
11 May 26	20.53000 -1.39	22.04	20.20	21.67	936,015
08 May 26	21.92000 -1.84	23.36	21.49	23.33	1,111,494
07 May 26	23.76000 +0.58	24.48	22.43	23.64	2,200,706
06 May 26	23.18000 +0.46	23.29	21.73	22.28	1,371,929
05 May 26	22.72000 +0.14	22.82	21.76	22.54	686,170
04 May 26	22.58000 +0.04	23.27	22.42	22.70	631,857
01 May 26	22.54000 +1.75	22.89	21.38	21.56	1,020,029
30 Apr 26	20.79000 -0.93	21.06	19.79	20.83	2,947,648
29 Apr 26	21.72000 -0.07	21.97	21.36	21.76	505,345
28 Apr 26	21.79000 -0.17	22.78	21.58	22.33	702,605
27 Apr 26	21.96000 -0.19	22.77	21.74	22.15	754,855
24 Apr 26	22.14500 +0.55	22.35	21.09	21.61	1,035,703
23 Apr 26	21.60000 -0.26	22.78	20.93	21.66	1,983,827
22 Apr 26	21.86000 +0.80	21.86	21.07	21.19	583,413
21 Apr 26	21.06000 -0.68	22.50	21.03	21.81	658,930
20 Apr 26	21.74000 +0.18	22.38	21.41	21.46	641,851
17 Apr 26	21.56000 +0.45	22.20	21.12	21.87	688,529
16 Apr 26	21.11000 -0.30	22.08	20.95	21.85	666,259
15 Apr 26	21.41000 +0.71	21.50	20.81	20.92	942,445
14 Apr 26	20.70000 -0.50	21.71	20.50	21.36	926,538
13 Apr 26	21.20000 +0.98	21.35	20.04	20.17	1,409,609
10 Apr 26	20.22000 -1.12	21.06	19.89	21.01	1,317,033
09 Apr 26	21.34000 -1.77	22.84	20.85	22.82	963,199
08 Apr 26	23.11000 -1.31	25.22	22.92	25.04	855,784
07 Apr 26	24.42000 -0.12	24.71	24.01	24.24	563,071
06 Apr 26	24.54000 +0.07	24.67	23.85	24.47	326,997
02 Apr 26	24.47000 +0.42	24.48	23.33	23.57	395,063
01 Apr 26	24.05000 -0.06	24.26	23.40	24.22	318,064
31 Mar 26	24.11000 +0.29	24.23	23.63	24.07	476,778
30 Mar 26	23.82000 +0.64	24.02	23.13	23.31	463,488
27 Mar 26	23.18000 -0.82	23.90	23.00	23.90	376,355
26 Mar 26	24.00000 +0.06	24.45	23.70	23.74	470,979
25 Mar 26	23.94000 -0.39	24.91	23.60	24.82	479,339
24 Mar 26	24.33000 -1.65	25.69	24.31	25.58	531,863
23 Mar 26	25.98000 +0.66	26.24	25.27	25.50	790,806
20 Mar 26	25.32000 -0.55	25.75	25.01	25.47	1,043,268
19 Mar 26	25.87000 +0.67	26.16	24.70	24.70	687,579
18 Mar 26	25.20000 -0.28	25.51	25.00	25.18	613,855
17 Mar 26	25.48000 -0.17	26.89	25.26	25.69	557,491
16 Mar 26	25.65000 +0.06	26.12	25.34	25.63	603,633
13 Mar 26	25.59000 +0.44	26.03	25.13	25.18	1,076,329
12 Mar 26	25.15000 -0.38	26.03	25.04	25.32	523,327
11 Mar 26	25.53000 -0.21	26.44	25.15	25.95	515,111
10 Mar 26	25.74000 -0.83	26.57	25.39	26.54	525,609
09 Mar 26	26.57000 -0.05	26.77	25.82	26.24	710,503
06 Mar 26	26.62000 -0.37	26.93	26.25	26.70	636,305
05 Mar 26	26.99000 +0.17	27.50	26.45	26.73	840,575
04 Mar 26	26.82000 -0.08	27.10	26.38	26.40	893,041
03 Mar 26	26.90000 +0.50	27.42	25.85	25.94	951,148
02 Mar 26	26.40000 -0.27	27.11	25.90	25.90	781,465
27 Feb 26	26.67000 -0.67	26.85	25.77	26.50	1,356,709
26 Feb 26	27.34000 +1.01	27.70	26.36	26.44	1,319,259
25 Feb 26	26.33000 +1.39	26.37	24.56	25.08	1,159,295
24 Feb 26	24.94000 +0.69	25.79	24.14	24.23	1,467,223
23 Feb 26	24.25000 -0.89	25.19	23.56	24.92	1,557,894
20 Feb 26	25.14000 +0.60	26.67	24.39	24.41	2,091,255
19 Feb 26	24.54000 +0.48	25.33	21.77	25.30	2,716,818
18 Feb 26	24.06000 +1.02	24.43	22.84	22.86	2,393,729
17 Feb 26	23.04000 +0.17	23.25	22.57	23.00	1,359,435
13 Feb 26	22.87000 +0.49	23.27	22.40	22.68	945,431
12 Feb 26	22.38000 -1.03	23.64	22.19	23.45	1,289,556
11 Feb 26	23.41000 -2.87	26.26	22.80	26.18	1,969,092
10 Feb 26	26.28000 +0.85	26.30	25.50	25.59	1,016,318
09 Feb 26	25.43000 +0.22	25.61	24.62	25.02	806,262
06 Feb 26	25.21000 +0.32	25.66	23.88	25.12	945,309
05 Feb 26	24.89000 -1.18	25.97	24.88	25.80	1,066,178
04 Feb 26	26.07000 +0.22	26.67	24.74	25.39	1,416,151
03 Feb 26	25.85000 -0.97	26.73	25.29	26.42	1,892,611
02 Feb 26	26.82000 -1.08	28.30	26.63	27.85	1,487,446
30 Jan 26	27.90000 -0.96	28.70	27.59	28.65	1,190,856
29 Jan 26	28.86000 -1.35	29.64	28.31	29.64	1,348,970
28 Jan 26	30.21000 +0.32	31.15	30.04	30.20	897,701
27 Jan 26	29.89000 -0.17	31.20	29.20	30.99	688,484
26 Jan 26	30.06000 +0.35	30.48	29.53	29.70	792,380
23 Jan 26	29.71000 +0.38	30.11	29.25	29.41	1,391,532
22 Jan 26	29.33000 +0.92	29.65	28.53	28.53	1,283,350
21 Jan 26	28.41000 +0.08	29.24	28.00	28.32	827,768
20 Jan 26	28.33000 -0.29	29.24	28.00	28.09	1,445,252
16 Jan 26	28.62000 -1.04	29.75	28.46	29.66	1,072,861
15 Jan 26	29.66000 -0.79	31.81	29.59	31.74	1,436,304
14 Jan 26	30.45000 -1.11	31.60	29.29	31.40	1,295,873
13 Jan 26	31.56000 -1.49	33.08	31.49	33.08	829,689
12 Jan 26	33.05000 -0.75	34.57	32.91	34.33	838,359
09 Jan 26	33.80000 -0.87	35.06	33.44	34.50	729,860
08 Jan 26	34.67000 -0.79	35.49	34.41	35.10	683,063
07 Jan 26	35.46000 +2.22	35.71	33.10	33.10	806,825
06 Jan 26	33.24000 -0.52	33.74	32.28	33.67	743,066
05 Jan 26	33.76000 -0.30	34.66	33.57	34.05	1,047,350
02 Jan 26	34.06000 -1.36	35.61	33.35	35.40	931,766
31 Dec 25	35.42000 -0.40	36.07	35.39	35.85	660,550
30 Dec 25	35.82000 +0.16	36.02	35.40	35.49	427,150
29 Dec 25	35.66000 -0.13	36.00	35.29	35.61	462,851
26 Dec 25	35.79000 -0.73	36.46	35.60	36.42	464,092
24 Dec 25	36.52000 -0.02	36.77	36.13	36.57	215,368
23 Dec 25	36.54000 -0.86	37.21	36.03	37.10	367,671
22 Dec 25	37.40000 +0.56	37.81	36.86	36.99	406,179
19 Dec 25	36.84000 -0.05	37.20	36.34	36.93	888,156
18 Dec 25	36.89000 +0.49	37.47	36.60	36.84	604,217
17 Dec 25	36.40000 -0.03	36.98	36.29	36.50	610,275
16 Dec 25	36.43000 -0.47	37.01	36.17	36.67	460,125
15 Dec 25	36.90000 -0.93	37.88	35.88	37.83	789,151
12 Dec 25	37.83000 -0.24	38.78	37.61	37.94	971,894
11 Dec 25	38.07000 -2.88	41.49	37.80	40.96	1,086,569
10 Dec 25	40.95000 -2.10	42.85	40.81	42.84	769,573
09 Dec 25	43.05000 +0.01	43.78	42.42	43.03	800,275
08 Dec 25	43.04000 +2.08	43.35	41.00	41.24	1,263,545
05 Dec 25	40.96000 +1.57	41.80	39.21	39.37	956,607
04 Dec 25	39.39000 -0.01	39.67	38.76	39.62	395,434
03 Dec 25	39.40000 -1.53	40.77	38.51	40.64	944,766
02 Dec 25	40.93000 +0.91	41.58	39.91	40.33	747,318
01 Dec 25	40.02000 -0.38	40.98	39.70	39.77	704,292
28 Nov 25	40.40000 -0.68	41.27	40.18	41.08	285,306
26 Nov 25	41.08000 -1.10	42.22	40.80	42.02	611,391
25 Nov 25	42.18000 +0.88	42.76	41.09	41.51	605,584
24 Nov 25	41.30000 -0.04	42.24	41.19	41.37	581,848
21 Nov 25	41.34000 +1.26	41.46	39.22	40.12	646,373
20 Nov 25	40.08000 -1.10	42.18	40.03	42.03	549,433
19 Nov 25	41.18000 -1.04	42.32	41.02	42.11	700,213
18 Nov 25	42.22000 +0.68	42.81	41.00	41.38	609,528
17 Nov 25	41.54000 -1.73	43.24	41.44	43.13	776,611
14 Nov 25	43.27000 +0.22	43.69	41.74	42.07	769,621
13 Nov 25	43.05000 -2.59	45.35	42.52	45.14	1,194,292
12 Nov 25	45.64000 +1.42	46.06	43.97	44.32	1,156,120
11 Nov 25	44.22000 +1.91	44.65	42.30	42.54	1,316,193
10 Nov 25	42.31000 +2.02	43.13	40.21	40.80	1,539,682
07 Nov 25	40.29000 +1.93	40.70	37.62	38.06	1,686,722
06 Nov 25	38.36000 +9.03	39.49	31.60	32.01	3,553,989
05 Nov 25	29.33000 +0.43	29.56	28.91	29.11	735,275
04 Nov 25	28.90000 -1.40	30.00	28.56	30.00	646,996
03 Nov 25	30.30000 +0.37	30.64	29.86	30.02	990,643
31 Oct 25	29.93000 +0.12	30.09	29.48	29.75	501,100
30 Oct 25	29.81000 -0.03	29.98	29.38	29.64	384,762
29 Oct 25	29.84000 -0.83	30.86	29.68	30.43	491,372
28 Oct 25	30.67000 -0.41	31.24	30.58	31.24	315,461
27 Oct 25	31.08000 -0.54	32.08	31.04	32.01	435,344
24 Oct 25	31.62000 +0.57	32.27	31.38	31.45	897,444
23 Oct 25	31.05000 +0.50	31.32	30.41	30.44	646,899
22 Oct 25	30.55000 +0.77	30.71	29.85	30.07	1,148,268
21 Oct 25	29.78000 +0.57	30.06	29.10	29.20	576,957
20 Oct 25	29.21000 +1.06	29.22	28.24	28.34	436,658
17 Oct 25	28.15000 +0.36	28.46	27.33	27.50	821,333
16 Oct 25	27.79000 +0.10	28.03	27.07	27.80	973,589
15 Oct 25	27.69000 -0.44	28.25	27.32	28.25	917,755
14 Oct 25	28.13000 -0.39	28.32	27.77	27.87	751,441
13 Oct 25	28.52000 +0.01	28.99	28.33	28.78	430,927
10 Oct 25	28.51000 -1.33	30.00	28.27	29.89	499,350
09 Oct 25	29.84000 +0.29	30.05	29.30	29.62	391,088
08 Oct 25	29.55000 +0.04	29.78	29.13	29.67	335,627
07 Oct 25	29.51000 -0.59	30.14	29.20	30.14	539,697
06 Oct 25	30.10000 +0.08	30.95	29.34	30.10	809,339
03 Oct 25	30.02000 -0.64	31.01	29.94	30.55	421,174
02 Oct 25	30.66000 +0.03	30.91	30.30	30.64	445,679
01 Oct 25	30.63000 +0.06	30.85	30.10	30.32	697,528
30 Sep 25	30.57000 +0.04	30.71	29.44	30.66	785,405
29 Sep 25	30.53000 -0.45	31.25	30.48	31.15	437,664
26 Sep 25	30.98000 -0.49	31.53	30.87	31.49	729,530
25 Sep 25	31.47000 -0.99	32.24	31.14	32.18	563,087
24 Sep 25	32.46000 -0.89	33.59	32.08	33.50	549,612
23 Sep 25	33.35000 -0.34	33.80	33.07	33.80	595,578
22 Sep 25	33.69000 +1.02	34.07	32.33	32.46	710,446
19 Sep 25	32.67000 -0.49	33.47	32.40	33.41	1,572,185
18 Sep 25	33.16000 +1.67	33.23	31.66	31.70	1,282,579
17 Sep 25	31.49000 +0.52	32.25	31.09	31.09	1,041,497
16 Sep 25	30.97000 +0.17	31.03	30.22	30.75	863,076
15 Sep 25	30.80000 +0.02	31.05	30.45	30.78	624,199
12 Sep 25	30.78000 -0.72	31.60	30.57	31.53	520,056
11 Sep 25	31.50000 +0.47	31.56	30.95	31.19	728,663
10 Sep 25	31.03000 -1.69	32.84	30.96	32.72	945,100
09 Sep 25	32.72000 +0.67	32.74	31.83	32.05	1,252,442
08 Sep 25	32.05000 +1.48	32.19	30.14	30.40	1,241,749
05 Sep 25	30.57000 +0.65	30.97	29.95	30.20	1,228,029
04 Sep 25	29.92000 -0.85	30.44	29.40	30.44	707,274
03 Sep 25	30.77000 +0.09	30.94	30.15	30.67	1,104,395
02 Sep 25	30.68000 -0.10	31.07	30.26	30.54	1,039,382
29 Aug 25	30.78000 +0.07	31.17	30.63	30.80	639,990
28 Aug 25	30.71000 +1.21	30.91	29.53	29.61	1,395,225
27 Aug 25	29.50000 +0.88	29.86	28.88	29.00	1,431,494
26 Aug 25	28.62000 -0.49	29.25	28.55	28.97	627,369
25 Aug 25	29.11000 -0.70	29.74	29.10	29.74	337,755
22 Aug 25	29.81000 +0.80	30.15	29.01	29.06	711,507
21 Aug 25	29.01000 +0.02	29.06	28.31	28.81	550,102
20 Aug 25	28.99000 -0.74	29.67	28.74	29.59	662,059
19 Aug 25	29.73000 -0.20	30.41	29.45	30.04	675,985
18 Aug 25	29.93000 +0.30	30.18	29.59	29.69	637,539
15 Aug 25	29.63000 -0.10	30.58	29.52	29.96	745,576
14 Aug 25	29.73000 +0.02	30.23	29.07	29.36	1,004,603
13 Aug 25	29.71000 +1.51	29.73	27.97	28.50	1,858,283
12 Aug 25	28.20000 +0.40	28.27	27.44	27.84	2,732,829
11 Aug 25	27.80000 -1.29	29.21	27.66	28.87	1,310,192
08 Aug 25	29.09000 -0.09	29.72	28.47	29.25	2,181,162
07 Aug 25	29.18000 +2.23	32.42	28.87	31.00	3,981,674
06 Aug 25	26.95000 -0.63	28.10	26.68	28.02	840,968
05 Aug 25	27.58000 -0.55	28.46	27.53	28.31	956,740
04 Aug 25	28.13000 +0.61	28.26	27.54	27.57	692,059
01 Aug 25	27.52000 -0.09	27.56	27.06	27.40	1,183,492
31 Jul 25	27.61000 -1.02	28.81	27.48	28.63	897,412
30 Jul 25	28.63000 -0.35	29.03	28.09	28.85	880,363
29 Jul 25	28.98000 -1.68	30.99	28.94	30.86	954,470
28 Jul 25	30.66000 +1.05	31.07	29.50	29.53	1,203,504
25 Jul 25	29.61000 +0.09	30.05	29.35	29.50	908,136
24 Jul 25	29.52000 -0.78	30.46	29.38	30.29	642,651
23 Jul 25	30.30000 +1.06	30.32	28.51	29.27	1,231,570
22 Jul 25	29.24000 +0.29	29.81	29.03	29.03	485,532
21 Jul 25	28.95000 +0.14	29.59	28.81	28.81	399,651
18 Jul 25	28.81000 +0.37	29.03	28.31	28.71	735,001
17 Jul 25	28.44000 -0.48	29.26	28.20	28.86	791,763
16 Jul 25	28.92000 +0.27	29.09	28.30	28.77	740,285
15 Jul 25	28.65000 -0.44	29.53	28.62	29.25	405,865
14 Jul 25	29.09000 +0.40	30.12	28.59	28.60	1,139,397
11 Jul 25	28.69000 -1.82	30.26	28.66	30.24	641,532
10 Jul 25	30.51000 -0.71	31.11	30.00	31.08	559,222
09 Jul 25	31.22000 -0.08	31.35	30.77	31.32	758,335
08 Jul 25	31.30000 +0.10	31.58	30.90	31.27	496,228
07 Jul 25	31.20000 +0.72	31.29	30.05	30.24	825,236
03 Jul 25	30.48000 +0.34	30.91	30.07	30.28	267,940
02 Jul 25	30.14000 -0.32	30.69	29.82	30.39	960,786
01 Jul 25	30.46000 +0.60	30.80	29.47	29.72	1,118,064
30 Jun 25	29.86000 +0.86	30.24	28.98	29.13	982,369
27 Jun 25	29.00000 +0.63	29.05	28.26	28.47	711,291
26 Jun 25	28.37000 +0.21	28.69	27.86	28.20	507,403
25 Jun 25	28.16000 -0.69	29.09	27.86	28.93	608,679
24 Jun 25	28.85000 +0.76	29.18	28.32	28.52	749,791
23 Jun 25	28.09000 -0.11	28.30	27.35	28.01	708,720
20 Jun 25	28.20000 -1.92	30.69	27.63	30.44	992,838
18 Jun 25	30.12000 +0.15	30.57	29.81	30.08	333,098
17 Jun 25	29.97000 -0.47	30.48	29.82	30.01	336,701
16 Jun 25	30.44000 +0.98	30.49	29.45	29.59	543,697
13 Jun 25	29.46000 -1.13	30.27	29.24	30.04	344,850
12 Jun 25	30.59000 -0.50	31.17	30.34	31.00	511,145
11 Jun 25	31.09000 -0.36	31.55	31.00	31.55	419,753
10 Jun 25	31.45000 -0.48	32.05	31.19	32.05	527,085
09 Jun 25	31.93000 -0.25	32.34	31.86	32.17	441,378
06 Jun 25	32.18000 +0.38	32.46	31.93	32.03	620,561
05 Jun 25	31.80000 +0.15	32.73	31.65	31.65	704,855
04 Jun 25	31.65000 -0.19	32.10	31.56	31.73	496,253
03 Jun 25	31.84000 +0.57	32.03	31.23	31.31	678,897
02 Jun 25	31.27000 -0.23	31.83	30.96	31.31	489,711
30 May 25	31.50000 +0.19	31.60	30.90	31.37	732,024
29 May 25	31.31000 +0.08	31.68	31.13	31.68	351,432
28 May 25	31.23000 -0.26	31.75	31.06	31.37	483,011
27 May 25	31.49000 +0.78	31.83	30.98	31.36	624,020
23 May 25	30.71000 -0.71	31.09	30.59	30.70	390,420
22 May 25	31.42000 +0.30	31.69	31.03	31.17	492,892
21 May 25	31.12000 -1.03	32.06	31.09	31.69	496,594
20 May 25	32.15000 -0.09	32.38	31.85	32.15	580,169
19 May 25	32.24000 -0.30	32.66	31.59	31.96	498,853
16 May 25	32.54000 -0.59	33.10	32.40	33.10	728,684
15 May 25	33.13000 +0.16	33.22	31.89	32.69	866,736
14 May 25	32.97000 +0.07	33.60	32.74	33.01	405,540
13 May 25	32.90000 +0.63	33.07	31.96	32.30	741,061
12 May 25	32.27000 +0.58	32.78	31.67	32.46	653,974
09 May 25	31.69000 -0.34	32.52	31.33	32.43	794,974
08 May 25	32.03000 +1.62	33.43	31.37	31.75	1,622,639
07 May 25	30.41000 -0.26	31.10	29.97	30.79	669,128
06 May 25	30.67000 -0.32	31.09	30.35	30.56	473,235
05 May 25	30.99000 -0.28	31.65	30.90	30.98	448,414
02 May 25	31.27000 -0.06	31.72	31.07	31.68	428,799
01 May 25	31.33000 +0.28	31.75	31.19	31.56	531,075
30 Apr 25	31.05000 +0.00	31.11	30.03	30.50	590,204
29 Apr 25	31.05000 +0.06	31.54	30.71	31.01	403,582
28 Apr 25	30.99000 -0.33	31.68	30.62	31.33	358,921
25 Apr 25	31.32000 +0.63	31.46	30.54	30.58	422,655
24 Apr 25	30.69000 +1.13	30.92	29.50	29.79	657,569
23 Apr 25	29.56000 +2.82	30.12	28.11	28.32	1,301,123
22 Apr 25	26.74000 +0.91	27.08	25.50	25.74	544,186
21 Apr 25	25.83000 -0.72	26.23	25.34	26.04	479,649
17 Apr 25	26.55000 -0.37	27.11	26.20	26.80	843,065
16 Apr 25	26.92000 -0.51	27.08	26.14	26.75	525,452
15 Apr 25	27.43000 +0.28	27.94	26.96	27.06	374,652
14 Apr 25	27.15000 +0.13	27.72	26.45	27.62	381,132
11 Apr 25	27.02000 -0.23	27.27	26.21	27.24	345,180
10 Apr 25	27.25000 -0.82	27.94	26.83	27.69	618,928
09 Apr 25	28.07000 +2.30	28.67	25.08	25.54	1,274,639
08 Apr 25	25.77000 -0.13	27.22	25.39	26.95	601,893
07 Apr 25	25.90000 -0.50	27.50	24.00	24.71	1,045,294
04 Apr 25	26.40000 -1.55	27.15	25.77	26.87	873,823
03 Apr 25	27.95000 -1.53	28.24	27.02	28.10	1,042,207
02 Apr 25	29.48000 +0.57	30.03	28.12	28.38	497,993
01 Apr 25	28.91000 +0.10	29.23	28.49	28.63	369,000
31 Mar 25	28.81000 -0.53	29.00	28.02	28.75	622,844
28 Mar 25	29.34000 -1.10	30.64	29.07	30.32	551,744
27 Mar 25	30.44500 -1.01	31.26	30.40	31.26	270,315
26 Mar 25	31.46000 -0.50	32.23	30.89	31.99	383,684
25 Mar 25	31.96000 +0.29	32.47	31.63	31.94	389,099
24 Mar 25	31.67000 +0.88	31.90	30.92	31.15	589,414
21 Mar 25	30.79000 +1.11	30.82	28.81	29.19	882,243
20 Mar 25	29.68000 -0.38	30.41	29.61	29.79	308,588
19 Mar 25	30.06000 +0.59	30.63	29.33	29.65	573,501
18 Mar 25	29.47000 -0.33	29.68	28.91	29.56	914,123
17 Mar 25	29.80000 -0.38	30.32	29.57	30.08	685,138
14 Mar 25	30.18000 +1.15	30.53	29.57	29.57	768,382
13 Mar 25	29.03000 -1.43	30.24	28.76	30.12	1,555,315
12 Mar 25	30.46000 +0.33	30.69	29.87	30.49	427,051
11 Mar 25	30.13000 -0.45	31.00	29.66	30.54	648,126
10 Mar 25	30.58000 -1.27	31.15	30.13	31.03	646,135
07 Mar 25	31.85000 +0.64	32.73	30.51	30.94	1,099,580
06 Mar 25	31.21000 -0.97	32.00	30.60	31.27	378,938
05 Mar 25	32.18000 +0.54	32.29	31.03	31.73	285,796
04 Mar 25	31.64000 +0.19	32.05	30.66	31.00	371,740
03 Mar 25	31.45000 -1.02	32.65	31.23	32.64	452,703
28 Feb 25	32.47000 +0.08	32.66	31.75	32.26	334,220
27 Feb 25	32.39000 -0.62	33.51	32.32	33.18	305,957
26 Feb 25	33.01000 -0.36	34.48	32.96	33.40	373,364
25 Feb 25	33.37000 +0.14	33.74	31.82	33.13	588,650
24 Feb 25	33.23000 -0.11	33.43	31.50	33.21	936,680
21 Feb 25	33.34000 -1.29	35.15	33.28	34.62	729,438
20 Feb 25	34.63000 -2.60	38.18	34.57	38.13	967,096
19 Feb 25	37.23000 +5.19	41.05	36.55	38.11	2,156,712
18 Feb 25	32.04000 +0.39	32.21	30.79	31.63	809,341
14 Feb 25	31.65000 -1.84	34.25	31.53	33.53	565,767
13 Feb 25	33.49000 -0.61	34.21	31.90	34.21	463,265
12 Feb 25	34.10000 +0.76	34.70	32.68	32.69	376,045
11 Feb 25	33.34000 -0.59	33.84	32.95	33.49	288,489
10 Feb 25	33.93000 +0.77	34.42	33.40	33.62	318,087
07 Feb 25	33.16000 -0.43	33.92	32.80	33.62	303,755
06 Feb 25	33.59000 -1.77	35.48	33.35	35.48	291,060
05 Feb 25	35.36000 +0.36	35.47	34.38	35.01	280,055
04 Feb 25	35.00000 +0.31	35.26	34.18	34.95	298,583
03 Feb 25	34.69000 -0.40	34.80	33.62	33.78	265,568
31 Jan 25	35.09000 -0.08	36.12	34.69	35.47	327,643
30 Jan 25	35.17000 -0.04	35.91	34.84	35.09	301,469
29 Jan 25	35.21000 -1.63	36.84	34.91	36.84	329,598
28 Jan 25	36.84000 +2.14	37.46	34.13	34.76	657,833
27 Jan 25	34.70000 +1.18	35.35	32.68	33.00	640,924
24 Jan 25	33.52000 -0.17	35.09	33.31	33.82	304,372
23 Jan 25	33.69000 +0.85	33.74	32.12	32.50	551,104
22 Jan 25	32.84000 -0.52	34.00	32.66	33.52	281,787
21 Jan 25	33.36000 +0.56	33.63	32.99	33.23	330,788
17 Jan 25	32.80000 -0.99	34.30	32.71	34.30	290,976
16 Jan 25	33.79000 +0.34	34.25	33.28	33.64	298,883
15 Jan 25	33.45000 +1.05	33.80	33.00	33.32	313,525
14 Jan 25	32.40000 -0.74	33.97	32.04	33.32	426,882
13 Jan 25	33.14000 -0.54	33.44	32.39	33.03	323,721
10 Jan 25	33.68000 -1.06	34.19	33.02	33.97	299,841
08 Jan 25	34.74000 -0.37	34.90	33.84	34.80	340,452
07 Jan 25	35.11000 +0.26	36.67	34.55	35.00	443,373
06 Jan 25	34.85000 +0.96	34.99	34.08	34.30	453,420
03 Jan 25	33.89000 +0.70	34.36	33.30	33.34	620,040
02 Jan 25	33.19000 +0.21	33.56	32.72	33.43	307,373
31 Dec 24	32.98000 +0.19	33.54	32.65	33.00	341,800
30 Dec 24	32.79000 -0.64	32.99	32.21	32.84	310,749
27 Dec 24	33.43000 -1.20	34.56	33.17	34.13	274,557
26 Dec 24	34.63000 +0.12	34.97	34.00	34.28	293,721
24 Dec 24	34.51000 -0.26	34.87	34.45	34.87	125,586
23 Dec 24	34.77000 -0.51	35.70	34.32	35.32	283,049
20 Dec 24	35.28000 +0.77	35.74	33.78	33.97	568,326
19 Dec 24	34.51000 -0.54	35.94	33.88	35.54	547,266
18 Dec 24	35.05000 -2.41	37.87	34.80	37.64	400,443
17 Dec 24	37.46000 +0.17	37.58	36.31	36.96	320,217
16 Dec 24	37.29000 +0.47	37.65	36.73	36.73	340,504
13 Dec 24	36.82000 -1.65	38.52	36.67	38.52	305,949
12 Dec 24	38.47000 -0.57	39.70	38.17	38.87	207,997
11 Dec 24	39.04000 +1.11	39.57	38.29	38.44	277,559
10 Dec 24	37.93000 -1.49	39.98	37.92	39.08	342,041
09 Dec 24	39.42000 -1.23	41.30	39.24	40.46	346,300
06 Dec 24	40.65000 +1.20	41.00	39.91	40.07	403,163
05 Dec 24	39.45000 -1.28	40.97	39.34	40.77	499,659
04 Dec 24	40.73000 +2.12	41.46	38.94	38.96	586,452
03 Dec 24	38.61000 -0.25	39.14	38.22	38.70	391,032
02 Dec 24	38.86000 +1.01	39.46	37.74	37.87	551,599
29 Nov 24	37.85000 +0.76	38.00	37.05	37.17	163,333
27 Nov 24	37.09000 -0.58	37.99	36.64	37.72	231,672
26 Nov 24	37.67000 -0.68	38.22	37.50	38.02	324,634
25 Nov 24	38.35000 -0.21	39.48	38.12	38.87	705,892
22 Nov 24	38.56000 +0.01	39.65	38.25	38.87	457,699
21 Nov 24	38.55000 +2.43	38.69	36.14	36.41	411,719
20 Nov 24	36.12000 -0.71	37.13	35.62	36.76	437,231
19 Nov 24	36.83000 +0.29	36.84	35.53	36.10	461,421
18 Nov 24	36.54000 +0.11	36.58	36.02	36.43	397,498
15 Nov 24	36.43000 -1.17	37.66	35.76	37.60	694,396
14 Nov 24	37.60000 -2.35	39.96	37.49	39.92	691,526
13 Nov 24	39.95000 -0.01	41.62	39.65	40.06	684,911
12 Nov 24	39.96000 -0.32	40.67	39.49	39.49	540,378
11 Nov 24	40.28000 -0.50	40.86	37.79	40.85	641,189
08 Nov 24	40.78000 -0.78	41.78	40.55	41.78	503,192
07 Nov 24	41.56000 +1.06	43.33	39.35	42.54	796,023
06 Nov 24	40.50000 +1.83	41.60	39.07	39.13	1,046,582
05 Nov 24	38.67000 +1.85	38.77	36.51	36.62	729,798
04 Nov 24	36.82000 +0.19	37.28	35.44	36.37	612,281
01 Nov 24	36.63000 +0.88	37.70	35.78	35.82	656,257
31 Oct 24	35.75000 +0.45	35.98	34.92	35.30	500,315
30 Oct 24	35.30000 +0.96	35.80	34.00	34.00	562,951
29 Oct 24	34.34000 +0.96	34.54	32.93	33.30	624,482
28 Oct 24	33.38000 +1.08	33.65	32.53	32.54	427,559
25 Oct 24	32.30000 +0.30	32.60	31.83	32.36	428,163
24 Oct 24	32.00000 +1.30	32.22	30.75	31.03	387,986
23 Oct 24	30.70000 -0.37	31.15	30.38	31.13	228,864
22 Oct 24	31.07000 +0.06	31.21	30.55	30.99	311,938
21 Oct 24	31.01000 -0.46	31.85	30.57	31.39	378,295
18 Oct 24	31.47000 +0.66	32.20	30.64	30.91	2,202,098
17 Oct 24	30.81000 -0.30	31.23	30.44	31.22	349,547
16 Oct 24	31.11000 +0.12	31.31	30.68	31.22	505,770
15 Oct 24	30.99000 -0.89	32.26	30.97	31.85	1,186,113
14 Oct 24	31.88000 +0.57	32.19	31.13	31.45	419,901
11 Oct 24	31.31000 -0.82	32.17	30.98	31.52	548,545
10 Oct 24	32.13000 -0.20	32.51	31.66	31.76	286,884
09 Oct 24	32.33000 -0.07	32.84	32.26	32.38	328,647
08 Oct 24	32.40000 -0.50	33.35	32.19	32.76	316,643
07 Oct 24	32.90000 -0.93	33.60	32.47	33.49	267,682
04 Oct 24	33.83000 -0.17	34.75	33.38	34.57	390,888
03 Oct 24	34.00000 -0.05	34.11	33.42	33.65	321,041
02 Oct 24	34.05000 +1.14	34.66	32.27	32.55	350,519
01 Oct 24	32.91000 -1.23	34.35	32.81	34.11	328,940
30 Sep 24	34.14000 -0.80	35.21	33.88	34.53	329,206
27 Sep 24	34.94000 -0.03	35.99	34.91	35.28	263,649
26 Sep 24	34.97000 +0.70	35.34	34.40	34.80	435,754
25 Sep 24	34.27000 +1.70	34.32	32.36	32.36	383,256
24 Sep 24	32.57000 -0.41	33.41	32.44	33.12	342,608
23 Sep 24	32.98000 -0.43	33.46	32.81	33.30	218,082
20 Sep 24	33.41000 -0.34	33.88	33.25	33.73	656,200
19 Sep 24	33.75000 +0.60	34.18	33.53	34.11	318,859
18 Sep 24	33.15000 +0.03	34.20	32.86	33.29	263,859
17 Sep 24	33.12000 -0.35	33.85	32.95	33.82	232,027
16 Sep 24	33.47000 +0.60	33.59	32.83	32.92	335,356
13 Sep 24	32.87000 +1.38	33.17	32.13	32.33	317,983
12 Sep 24	31.49000 +0.04	32.06	31.20	31.68	253,044
11 Sep 24	31.45000 +0.05	31.73	30.59	31.17	376,526
10 Sep 24	31.40000 +1.33	31.67	30.33	31.45	498,626
09 Sep 24	30.07000 +0.03	30.70	29.86	30.25	325,898
06 Sep 24	30.04000 -1.31	31.81	29.96	31.52	323,000
05 Sep 24	31.35000 +0.06	31.63	30.77	31.29	272,465
04 Sep 24	31.29000 -0.32	31.89	31.02	31.32	262,281
03 Sep 24	31.61000 -0.83	32.60	31.60	31.92	436,415
30 Aug 24	32.44000 -0.04	33.08	32.02	33.08	486,551
29 Aug 24	32.48000 +1.28	32.83	31.38	31.50	514,376
28 Aug 24	31.20000 -0.37	31.91	30.92	31.53	231,650
27 Aug 24	31.57000 -0.22	31.99	31.09	31.61	275,454
26 Aug 24	31.79000 +0.34	32.04	31.29	31.52	341,503
23 Aug 24	31.45000 +0.65	31.78	31.23	31.36	363,066
22 Aug 24	30.80000 -0.36	31.79	30.54	31.45	442,008
21 Aug 24	31.16000 -0.16	31.58	30.88	31.30	300,060
20 Aug 24	31.32000 +0.09	31.76	30.84	31.16	467,307
19 Aug 24	31.23000 +0.22	31.68	30.79	31.36	396,855
16 Aug 24	31.01000 +0.17	31.04	30.38	30.66	837,833
15 Aug 24	30.84000 +0.80	31.31	30.34	31.00	956,493
14 Aug 24	30.04000 +0.04	30.65	29.75	30.25	758,467
13 Aug 24	30.00000 +2.01	30.05	28.25	28.28	1,361,120
12 Aug 24	27.99000 -0.24	28.75	27.58	28.66	601,077
09 Aug 24	28.23000 -0.16	28.60	27.84	28.40	556,721
08 Aug 24	28.39000 +1.35	28.53	27.15	27.48	578,810
07 Aug 24	27.04000 -0.75	28.34	26.90	28.32	988,853
06 Aug 24	27.79000 -0.87	28.89	27.49	28.88	1,215,185
05 Aug 24	28.66000 -1.18	29.39	27.24	27.50	1,140,573
02 Aug 24	29.84000 +0.42	30.00	27.55	28.23	1,303,625
01 Aug 24	29.42500 -7.51	35.85	29.42	35.75	2,811,855
31 Jul 24	36.94000 -0.08	37.32	36.11	36.42	1,152,825
30 Jul 24	37.02000 -0.78	38.48	34.55	36.40	1,964,745
29 Jul 24	37.80000 +0.05	38.40	37.40	38.33	683,889
26 Jul 24	37.75000 +0.26	38.18	37.02	37.98	457,341
25 Jul 24	37.49000 +2.41	38.70	35.39	35.55	1,196,769
24 Jul 24	35.08000 -0.54	36.75	34.90	36.00	594,862
23 Jul 24	35.62000 +0.68	35.90	34.94	35.00	602,457
22 Jul 24	34.94000 -0.36	35.36	34.54	35.30	610,383
19 Jul 24	35.30000 -0.07	36.07	35.18	35.57	692,750
18 Jul 24	35.37000 -0.21	36.31	34.79	35.50	718,979
17 Jul 24	35.58000 +0.12	36.19	34.83	34.83	618,896
16 Jul 24	35.46000 +0.96	35.50	34.71	34.84	676,493
15 Jul 24	34.50000 +0.86	34.93	34.17	34.39	696,121
12 Jul 24	33.64000 +1.15	33.90	32.69	32.69	575,550
11 Jul 24	32.49000 -0.35	34.37	31.94	33.72	1,471,260
10 Jul 24	32.84000 +0.82	33.90	32.60	32.75	884,425
09 Jul 24	32.02000 +0.24	32.09	31.03	31.64	663,627
08 Jul 24	31.78000 +0.69	31.89	30.72	31.10	547,929
05 Jul 24	31.09000 +0.30	31.25	30.72	30.75	892,164
03 Jul 24	30.79000 -0.34	31.50	30.78	31.13	315,088
02 Jul 24	31.13000 +0.37	31.47	30.65	31.13	381,218
01 Jul 24	30.76000 -0.10	31.04	30.26	30.75	500,646
28 Jun 24	30.86000 +0.33	31.13	30.40	30.84	573,044
27 Jun 24	30.53000 +0.77	30.75	29.60	29.68	441,609
26 Jun 24	29.76000 +0.77	29.80	28.59	28.83	540,685
25 Jun 24	28.99000 +0.85	29.02	27.68	28.11	411,783
24 Jun 24	28.14000 +0.16	28.46	27.81	27.87	498,008
21 Jun 24	27.98000 +0.52	28.04	27.29	27.51	961,796
20 Jun 24	27.46000 +0.65	27.90	26.36	26.78	413,366
18 Jun 24	26.81000 -0.15	27.51	26.28	26.80	821,664
17 Jun 24	26.96000 -0.99	27.89	26.74	27.59	720,328
14 Jun 24	27.95000 -0.72	28.48	27.53	28.48	405,801
13 Jun 24	28.67000 -0.61	29.37	28.21	29.33	517,736
12 Jun 24	29.28000 +1.20	31.35	28.65	29.28	694,436
11 Jun 24	28.08000 +0.25	28.34	27.32	27.50	404,382
10 Jun 24	27.83000 +0.45	28.23	26.71	27.05	372,883
07 Jun 24	27.38000 -0.86	28.19	27.32	27.93	353,607
06 Jun 24	28.24000 -0.25	28.94	28.16	28.19	305,348
05 Jun 24	28.49000 +0.43	28.89	28.03	28.32	306,756
04 Jun 24	28.06000 -0.69	28.67	27.81	28.28	488,449
03 Jun 24	28.75000 +0.36	29.34	28.59	29.13	498,804
31 May 24	28.39000 -0.07	28.99	27.81	28.79	501,907
30 May 24	28.46000 -1.21	29.60	27.95	29.31	715,249
29 May 24	29.67000 -0.19	30.34	29.20	29.39	364,848
28 May 24	29.86000 -1.19	31.26	29.32	31.25	625,275
24 May 24	31.05000 -0.45	31.74	30.95	31.50	358,667
23 May 24	31.50000 -0.51	32.33	30.90	32.28	616,406
22 May 24	32.01000 -0.01	32.13	31.54	31.99	456,580
21 May 24	32.02000 -0.41	32.40	31.62	32.17	434,589
20 May 24	32.43000 -0.72	33.07	32.19	33.07	380,884
17 May 24	33.15000 -0.22	33.58	32.93	33.58	316,403
16 May 24	33.37000 -0.07	33.91	33.00	33.20	288,176
15 May 24	33.44000 -0.18	34.30	33.09	34.20	406,220
14 May 24	33.62000 +0.33	34.64	33.53	33.65	527,705
13 May 24	33.29000 +1.05	34.00	32.38	32.50	502,397
10 May 24	32.24000 +0.58	32.28	31.38	31.66	405,994
09 May 24	31.66000 -0.44	31.99	31.43	31.98	300,484
08 May 24	32.10000 +0.27	32.11	31.36	31.37	355,074
07 May 24	31.83000 -1.14	32.85	31.65	32.85	433,643
06 May 24	32.97000 +0.99	33.08	32.00	32.00	538,617
03 May 24	31.98000 +0.95	32.54	30.95	31.36	795,544
02 May 24	31.03000 -5.70	32.09	28.22	32.00	2,289,918
01 May 24	36.73000 -0.71	38.60	36.54	37.31	566,086
30 Apr 24	37.44000 -0.93	38.43	37.39	37.85	456,624
29 Apr 24	38.37000 +0.81	38.53	37.57	37.77	417,089
26 Apr 24	37.56000 +1.36	38.13	36.03	36.54	380,345
25 Apr 24	36.20000 -0.46	36.40	35.06	35.87	512,197
24 Apr 24	36.66000 +0.07	37.27	36.47	36.63	254,528
23 Apr 24	36.59000 +1.47	37.09	34.78	35.02	379,916
22 Apr 24	35.12000 +0.57	35.49	34.21	34.78	410,456
19 Apr 24	34.55000 -0.31	35.20	34.03	34.65	496,209
18 Apr 24	34.86000 -0.53	35.83	34.29	35.36	635,338
17 Apr 24	35.39000 -1.13	37.92	35.35	36.58	543,485
16 Apr 24	36.52000 -1.47	38.51	36.22	37.54	792,023
15 Apr 24	37.99000 -0.48	38.62	37.55	38.46	954,924
12 Apr 24	38.47000 -1.19	39.37	38.00	39.09	492,909
11 Apr 24	39.66000 +0.26	39.95	38.46	39.75	418,806
10 Apr 24	39.40000 -1.72	39.60	38.52	39.48	461,082
09 Apr 24	41.12000 +1.30	42.17	40.17	40.32	413,390
08 Apr 24	39.82000 +1.79	39.87	38.18	38.52	346,513
05 Apr 24	38.03000 +0.78	38.11	37.02	37.11	321,518
04 Apr 24	37.25000 -0.26	38.77	36.75	38.24	476,397
03 Apr 24	37.51000 +0.02	37.71	36.90	37.12	299,466
02 Apr 24	37.49000 -0.33	37.49	36.22	36.79	403,920
01 Apr 24	37.82000 -2.13	39.50	37.33	39.17	406,430
28 Mar 24	39.95000 +0.73	40.80	38.98	39.22	485,210
27 Mar 24	39.22000 +1.47	39.27	37.51	38.15	461,400
26 Mar 24	37.75000 -0.17	38.52	37.61	38.42	263,732
25 Mar 24	37.92000 -0.25	38.51	37.62	38.17	280,996
22 Mar 24	38.17000 -0.89	39.08	36.84	39.00	639,095
21 Mar 24	39.06000 +1.15	40.14	38.01	38.50	1,410,087
20 Mar 24	37.91000 +1.33	38.44	36.06	36.60	607,405
19 Mar 24	36.58000 -0.06	36.89	35.20	36.00	659,900
18 Mar 24	36.64000 +0.45	37.25	35.04	36.12	641,624
15 Mar 24	36.19000 -0.60	37.47	36.10	36.29	960,118
14 Mar 24	36.79000 +0.89	37.70	35.71	35.71	902,222
13 Mar 24	35.90000 +0.33	36.78	35.63	36.72	611,858
12 Mar 24	35.57000 -0.38	36.34	35.20	35.95	265,719
11 Mar 24	35.95000 -0.68	37.15	35.90	36.47	321,406
08 Mar 24	36.63000 +0.06	37.80	35.99	37.00	696,355
07 Mar 24	36.57000 +1.12	36.91	35.20	35.40	593,049
06 Mar 24	35.45000 +2.61	35.76	33.47	33.80	595,172
05 Mar 24	32.84000 -2.74	34.99	32.27	34.82	563,470
04 Mar 24	35.58000 -0.18	36.20	35.01	36.20	383,536
01 Mar 24	35.76000 +0.91	36.20	34.69	35.00	432,589
29 Feb 24	34.85000 +0.60	35.85	34.71	35.00	545,034
28 Feb 24	34.25000 +1.05	34.85	33.22	33.22	547,898
27 Feb 24	33.20000 +0.01	34.10	32.93	33.57	358,249
26 Feb 24	33.19000 +1.24	33.50	31.63	31.75	471,968
23 Feb 24	31.95000 -1.03	32.98	31.79	32.67	390,360
22 Feb 24	32.98000 +0.36	33.93	32.23	33.43	625,344
21 Feb 24	32.62000 -3.53	35.53	32.31	35.21	1,344,689
20 Feb 24	36.15000 -1.08	36.69	35.62	36.44	510,561
16 Feb 24	37.23000 -0.38	38.25	36.43	37.80	813,781
15 Feb 24	37.61000 +4.23	38.50	35.19	35.65	978,664
14 Feb 24	33.38000 +1.70	33.44	31.86	32.38	501,459
13 Feb 24	31.68000 -2.13	32.59	31.26	32.08	787,927
12 Feb 24	33.81000 +0.55	34.55	33.11	33.31	432,029
09 Feb 24	33.26000 +0.62	33.65	32.78	33.05	359,203
08 Feb 24	32.64000 +0.39	32.86	31.91	32.26	272,809
07 Feb 24	32.25000 -0.13	32.60	31.72	32.60	283,152
06 Feb 24	32.38000 +0.85	32.40	31.42	31.50	319,045
05 Feb 24	31.53000 -1.25	32.30	30.87	32.29	394,184
02 Feb 24	32.78000 -0.09	32.96	31.85	32.50	294,043
01 Feb 24	32.87000 +0.24	33.40	32.32	32.87	243,365
31 Jan 24	32.63000 -1.32	33.85	32.55	33.76	377,908
30 Jan 24	33.95000 -1.27	34.99	33.92	34.89	221,330
29 Jan 24	35.22000 +1.51	35.26	33.70	33.72	280,177
26 Jan 24	33.71000 -0.04	34.50	33.64	34.05	259,530
25 Jan 24	33.75000 -0.08	34.43	33.36	34.43	279,094
24 Jan 24	33.83000 -0.36	34.85	33.74	34.75	269,383
23 Jan 24	34.19000 +0.41	34.59	33.72	34.26	317,008
22 Jan 24	33.78000 +1.57	34.19	32.25	32.27	374,240
19 Jan 24	32.21000 +0.03	32.46	31.64	32.38	318,336
18 Jan 24	32.18000 -0.37	33.00	31.69	32.76	277,685
17 Jan 24	32.55000 -0.41	32.65	31.59	32.32	345,591
16 Jan 24	32.96000 -0.75	33.36	32.47	33.18	308,048
12 Jan 24	33.71000 -0.86	34.94	33.59	34.30	267,537
11 Jan 24	34.57000 +0.41	35.84	34.00	35.29	418,719
10 Jan 24	34.16000 +0.41	34.44	33.40	33.77	399,619
09 Jan 24	33.75000 -0.95	34.98	33.73	34.12	437,983
08 Jan 24	34.70000 +1.32	35.05	33.50	33.60	497,970
05 Jan 24	33.38000 -0.61	34.16	33.15	33.55	467,101
04 Jan 24	33.99000 +0.88	34.91	32.88	33.07	954,078
03 Jan 24	33.11000 -2.03	34.74	33.07	34.38	469,726
02 Jan 24	35.14000 -2.52	37.13	35.00	37.13	464,884
29 Dec 23	37.66000 -1.21	38.98	37.55	38.66	287,944
28 Dec 23	38.87000 -0.13	39.57	38.61	38.76	241,135
27 Dec 23	39.00000 -0.67	40.00	38.64	39.79	292,630
26 Dec 23	39.67000 +0.01	39.81	39.27	39.54	192,073
22 Dec 23	39.66000 -0.37	40.53	39.22	40.18	308,155
21 Dec 23	40.03000 +2.08	40.15	37.80	38.40	735,502
20 Dec 23	37.95000 -1.13	39.90	37.90	38.94	490,745
19 Dec 23	39.08000 +0.44	40.40	38.90	39.15	508,242
18 Dec 23	38.64000 +0.32	38.81	37.64	38.30	506,489
15 Dec 23	38.32000 +0.92	38.77	37.31	37.71	1,306,054
14 Dec 23	37.40000 +0.55	39.09	37.07	37.51	586,577
13 Dec 23	36.85000 +1.05	36.89	34.54	35.78	666,711
12 Dec 23	35.80000 -0.81	36.61	35.70	36.61	459,989
11 Dec 23	36.61000 +0.07	37.27	35.64	36.10	361,684
08 Dec 23	36.54000 +0.31	36.70	35.38	35.79	289,999
07 Dec 23	36.23000 -1.79	37.88	36.18	37.82	345,956
06 Dec 23	38.02000 -0.40	39.00	37.74	38.48	342,589
05 Dec 23	38.42000 +0.32	38.60	37.32	38.01	381,115
04 Dec 23	38.10000 +0.41	38.44	37.24	37.36	353,575
01 Dec 23	37.69000 +1.45	37.83	36.13	36.33	488,489
30 Nov 23	36.24000 +0.00	37.24	35.95	36.54	590,131
29 Nov 23	36.24000 +0.96	37.29	35.97	35.97	484,125
28 Nov 23	35.28000 -0.28	35.97	35.11	35.52	446,127
27 Nov 23	35.56000 -0.63	36.25	35.51	35.86	343,940
24 Nov 23	36.19000 +0.13	36.28	35.60	35.88	131,761
22 Nov 23	36.06000 -0.96	37.86	35.90	37.24	408,909
21 Nov 23	37.02000 -0.58	37.61	36.06	37.31	334,692
20 Nov 23	37.60000 +0.85	38.83	36.62	36.97	471,076
17 Nov 23	36.75000 +0.10	37.05	36.28	36.81	612,563
16 Nov 23	36.65000 -2.13	38.54	36.37	38.47	449,458
15 Nov 23	38.78000 +0.87	40.67	38.07	38.07	523,459
14 Nov 23	37.91000 +2.12	38.67	37.18	37.28	552,409
13 Nov 23	35.79000 -0.42	36.10	35.39	36.00	254,119
10 Nov 23	36.21000 +0.60	36.37	35.33	35.41	425,977
09 Nov 23	35.61000 -2.59	38.50	35.42	38.45	450,487
08 Nov 23	38.20000 -0.05	38.27	36.93	38.09	328,333
07 Nov 23	38.25000 +0.85	40.44	37.85	39.14	769,034
06 Nov 23	37.40000 -2.50	39.81	37.08	39.71	605,038
03 Nov 23	39.90000 -1.82	40.50	38.20	38.95	879,035
02 Nov 23	41.72000 +2.59	42.99	39.99	39.99	481,694
01 Nov 23	39.13000 -0.33	39.59	38.41	39.41	261,488
31 Oct 23	39.46000 +0.23	40.29	38.57	39.26	274,541
30 Oct 23	39.23000 -0.75	40.53	39.20	40.25	186,580
27 Oct 23	39.98000 -0.08	40.58	39.67	40.22	181,204
26 Oct 23	40.06000 -0.23	40.95	39.16	40.55	194,965
25 Oct 23	40.29000 -1.31	41.35	40.17	41.20	400,564
24 Oct 23	41.60000 +0.93	42.59	40.84	40.84	240,591
23 Oct 23	40.67000 -0.38	41.62	39.71	40.49	206,466
20 Oct 23	41.05000 -1.60	42.86	40.84	42.86	613,123
19 Oct 23	42.65000 +0.71	43.64	41.77	42.28	505,087
18 Oct 23	41.94000 -1.78	43.56	41.78	43.32	162,375
17 Oct 23	43.72000 +0.91	44.28	42.04	42.04	277,426
16 Oct 23	42.81000 +1.54	43.17	41.38	41.50	178,715
13 Oct 23	41.27000 -0.55	41.79	41.19	41.66	309,914
12 Oct 23	41.82000 -1.29	42.70	41.46	42.41	319,991
11 Oct 23	43.11000 +0.00	44.26	42.34	43.40	255,735
10 Oct 23	43.11000 +0.47	44.44	42.80	42.80	332,357
09 Oct 23	42.64000 +0.18	43.10	41.46	41.63	205,832
06 Oct 23	42.46000 +1.18	42.50	40.35	40.51	277,019
05 Oct 23	41.28000 -2.06	43.10	41.10	43.08	327,644
04 Oct 23	43.34000 +1.03	43.78	42.10	42.47	221,543
03 Oct 23	42.31000 -2.24	44.44	42.12	44.04	177,455
02 Oct 23	44.55000 -1.06	45.92	44.05	45.45	158,590
29 Sep 23	45.61000 +0.98	46.56	45.01	45.13	229,454
28 Sep 23	44.63000 +1.47	45.19	42.45	42.90	226,087
27 Sep 23	43.16000 +0.76	43.63	42.27	42.76	177,400
26 Sep 23	42.40000 -0.79	43.36	42.21	42.87	178,724
25 Sep 23	43.19000 +0.26	43.59	42.18	42.50	154,568
22 Sep 23	42.93000 -0.11	43.62	42.53	43.47	145,815
21 Sep 23	43.04000 -1.25	43.72	42.75	43.46	237,362
20 Sep 23	44.29000 -1.07	46.25	44.26	45.65	178,778
19 Sep 23	45.36000 -1.03	46.14	44.38	46.14	301,831
18 Sep 23	46.39000 +0.50	47.24	45.46	45.89	299,725
15 Sep 23	45.89000 -0.79	46.48	44.96	46.48	503,500
14 Sep 23	46.68000 -0.55	47.72	45.94	47.23	245,131
13 Sep 23	47.23000 -0.43	47.78	46.65	47.46	213,194
12 Sep 23	47.66000 -2.37	49.99	47.57	49.51	172,331
11 Sep 23	50.03000 -1.57	51.92	49.74	51.92	353,448
08 Sep 23	51.60000 -0.44	52.68	51.56	52.00	252,081
07 Sep 23	52.04000 +2.35	52.99	48.18	49.04	334,971
06 Sep 23	49.69000 +0.62	49.72	48.78	49.12	147,726
05 Sep 23	49.07000 -0.48	49.49	48.77	49.03	165,429
01 Sep 23	49.55000 +0.85	50.13	48.80	49.00	230,557
31 Aug 23	48.70000 +0.54	48.96	47.88	48.16	388,721
30 Aug 23	48.16000 +0.14	48.57	47.56	47.73	151,815
29 Aug 23	48.02000 +1.25	48.49	46.22	46.56	235,253
28 Aug 23	46.77000 -0.01	47.85	46.67	47.06	203,358
25 Aug 23	46.78000 +1.04	47.10	45.62	45.82	134,449
24 Aug 23	45.74000 -1.56	47.94	45.60	47.54	216,790
23 Aug 23	47.30000 +1.04	47.59	46.33	46.41	132,751
22 Aug 23	46.26000 +0.52	46.86	46.00	46.27	142,341
21 Aug 23	45.74000 +0.00	46.85	45.49	45.89	152,716
18 Aug 23	45.74000 +0.77	46.11	43.81	44.07	185,651
17 Aug 23	44.97000 -0.93	46.13	44.56	45.76	238,952
16 Aug 23	45.90000 -1.80	47.70	45.80	47.59	240,873
15 Aug 23	47.70000 -0.71	48.25	47.39	48.05	183,924
14 Aug 23	48.41000 +0.45	48.47	47.05	47.55	137,703
11 Aug 23	47.96000 +0.29	48.00	46.96	47.07	134,524
10 Aug 23	47.67000 -0.28	49.68	46.81	48.47	235,896
09 Aug 23	47.95000 -0.30	48.56	47.50	48.09	304,033
08 Aug 23	48.25000 -0.77	48.38	47.09	47.83	246,962
07 Aug 23	49.02000 -0.53	49.98	47.32	49.87	265,001
04 Aug 23	49.55000 +1.33	50.30	46.25	49.52	621,665
03 Aug 23	48.22000 -0.22	48.66	47.31	47.73	236,751
02 Aug 23	48.44000 -2.98	50.50	47.27	50.28	302,420
01 Aug 23	51.42000 -0.10	51.65	50.60	51.18	159,578
31 Jul 23	51.52000 +1.76	51.64	49.90	49.90	221,009
28 Jul 23	49.76000 +2.24	49.98	48.65	48.65	185,969
27 Jul 23	47.52000 -1.55	50.00	47.01	50.00	193,359
26 Jul 23	49.07000 +0.48	49.32	47.95	48.17	234,772
25 Jul 23	48.59000 +0.46	49.16	48.00	48.29	143,815
24 Jul 23	48.13000 -0.41	49.29	47.67	48.89	164,204
21 Jul 23	48.54500 +0.19	49.66	48.13	49.27	217,427
20 Jul 23	48.35000 -3.00	51.05	47.94	51.01	241,745
19 Jul 23	51.35000 -0.22	52.66	50.83	52.00	168,097
18 Jul 23	51.57000 +0.35	51.86	50.85	51.18	156,081
17 Jul 23	51.22000 +0.76	51.64	50.19	50.38	150,727
14 Jul 23	50.46000 -1.37	52.19	49.95	51.65	253,880
13 Jul 23	51.83000 +1.46	52.59	50.59	50.59	217,824
12 Jul 23	50.37000 -0.64	52.13	49.64	52.00	290,325
11 Jul 23	51.01000 +0.65	51.26	50.06	50.60	253,377
10 Jul 23	50.36000 +1.84	50.36	48.12	48.14	265,669
07 Jul 23	48.52000 +0.76	49.47	48.02	48.02	291,223
06 Jul 23	47.76000 -0.76	47.85	46.30	47.70	186,289
05 Jul 23	48.52000 +0.19	48.98	47.23	47.61	178,257
03 Jul 23	48.33000 +0.73	48.41	47.27	47.49	95,376
30 Jun 23	47.60000 -0.36	48.99	47.44	48.52	185,459
29 Jun 23	47.96000 -0.27	48.69	47.50	48.00	165,172
28 Jun 23	48.23000 +1.01	49.09	47.01	47.16	181,617
27 Jun 23	47.22000 +1.11	47.71	46.17	46.52	191,063
26 Jun 23	46.11000 -1.18	47.92	45.97	46.99	183,507
23 Jun 23	47.29000 -0.97	47.79	47.01	47.19	393,817
22 Jun 23	48.26000 -0.01	49.55	47.38	48.08	390,350
21 Jun 23	48.27000 -3.69	51.96	48.22	51.96	571,392
20 Jun 23	51.96000 -0.61	52.84	50.70	52.04	370,528
16 Jun 23	52.57000 -0.70	54.00	51.90	53.93	600,607
15 Jun 23	53.27000 +0.77	53.45	51.51	51.84	394,039
14 Jun 23	52.50000 -1.40	54.26	52.16	53.91	597,794
13 Jun 23	53.89500 +4.65	54.03	49.90	50.00	580,282
12 Jun 23	49.25000 +1.14	49.70	48.65	48.75	468,147
09 Jun 23	48.11000 +0.36	50.14	47.58	47.98	482,059
08 Jun 23	47.75000 +1.53	48.01	45.02	46.01	438,253
07 Jun 23	46.22000 +0.18	47.99	45.90	46.79	714,245
06 Jun 23	46.04000 +1.90	46.56	43.81	43.87	603,229
05 Jun 23	44.14000 -1.50	45.42	43.53	45.03	347,299
02 Jun 23	45.64000 +1.19	46.30	44.66	45.00	454,468
01 Jun 23	44.45000 +1.62	44.81	41.78	42.34	407,959
31 May 23	42.83000 +1.37	43.25	41.15	41.15	757,518
30 May 23	41.46000 +0.90	41.92	40.83	41.21	240,105
26 May 23	40.56000 +0.33	41.46	40.15	40.15	224,815
25 May 23	40.23000 -0.68	41.99	40.06	41.58	208,745
24 May 23	40.91000 +0.50	41.12	39.89	39.97	349,784
23 May 23	40.41000 -0.72	41.90	40.37	41.05	243,137
22 May 23	41.13000 +1.91	41.67	39.08	39.27	380,728
19 May 23	39.22000 -0.02	39.44	38.88	39.37	363,573
18 May 23	39.24000 +1.38	39.36	37.52	37.98	368,535
17 May 23	37.86000 +1.96	37.99	35.58	36.00	317,834
16 May 23	35.90000 -0.16	36.00	35.28	35.68	197,007
15 May 23	36.06000 +0.60	36.28	35.00	35.32	182,744
12 May 23	35.46000 -1.24	36.68	35.02	36.41	303,145
11 May 23	36.70000 -0.77	37.30	35.90	37.18	276,818
10 May 23	37.47000 +1.83	38.23	35.89	37.44	762,815
09 May 23	35.64000 +0.14	36.60	34.42	35.15	608,402
08 May 23	35.50000 +1.54	35.66	33.93	33.93	309,731
05 May 23	33.96000 +0.23	34.86	33.89	34.30	326,813
04 May 23	33.73000 -1.44	35.27	32.82	35.23	724,266
03 May 23	35.17000 -1.14	37.35	35.00	36.48	661,685
02 May 23	36.31000 -1.81	38.06	36.31	37.89	327,691
01 May 23	38.12000 +0.57	38.41	37.00	37.38	331,912
28 Apr 23	37.55000 +0.72	37.74	35.77	36.81	283,894
27 Apr 23	36.83000 +1.05	37.14	35.72	36.19	213,643
26 Apr 23	35.78000 -0.11	37.00	35.58	36.51	215,776
25 Apr 23	35.89000 -2.39	37.79	35.76	37.79	335,651
24 Apr 23	38.28000 -1.72	40.00	37.54	39.84	322,090
21 Apr 23	40.00000 +0.09	40.27	39.61	39.77	174,905
20 Apr 23	39.91000 -0.60	40.41	39.60	39.82	190,715
19 Apr 23	40.51000 -0.20	40.87	39.76	40.09	155,877
18 Apr 23	40.71000 +0.19	41.21	40.26	41.21	195,470
17 Apr 23	40.52000 +0.16	40.86	40.19	40.30	176,754
14 Apr 23	40.36000 -1.30	41.47	39.76	41.33	199,488
13 Apr 23	41.66000 +1.31	41.85	40.81	40.81	267,894
12 Apr 23	40.35000 -1.03	42.65	40.19	42.29	257,467
11 Apr 23	41.38000 -0.53	42.03	40.23	41.82	252,032
10 Apr 23	41.91000 -0.27	41.92	40.22	41.56	276,868
06 Apr 23	42.18000 +1.33	42.40	40.49	40.98	271,991
05 Apr 23	40.84500 -2.74	43.26	40.44	43.26	227,232
04 Apr 23	43.58000 -0.41	44.50	43.19	44.17	204,216
03 Apr 23	43.99500 -0.39	44.50	43.01	43.93	226,639
31 Mar 23	44.38000 +2.07	45.00	42.58	42.58	364,864
30 Mar 23	42.31000 +0.31	43.01	41.67	42.49	185,946
29 Mar 23	42.00000 +1.67	42.25	40.57	41.06	241,418
28 Mar 23	40.33000 -0.28	40.39	39.83	40.29	164,400
27 Mar 23	40.61000 +0.41	41.00	39.84	40.53	168,731
24 Mar 23	40.20000 -0.47	40.75	38.77	40.26	324,860
23 Mar 23	40.67000 +0.94	41.65	40.08	40.25	235,549
22 Mar 23	39.73000 -1.84	41.56	39.72	41.44	159,959
21 Mar 23	41.57000 +0.96	41.85	40.76	41.08	241,604
20 Mar 23	40.61000 -0.98	41.51	39.93	41.50	227,350
17 Mar 23	41.59000 -1.14	42.76	41.01	42.76	529,021
16 Mar 23	42.73000 +1.52	43.15	40.87	40.96	321,597
15 Mar 23	41.21000 +0.24	41.41	39.86	40.10	299,580
14 Mar 23	40.97000 +0.92	42.00	40.41	41.08	297,741
13 Mar 23	40.05000 +0.30	41.03	38.14	38.95	323,424
10 Mar 23	39.75000 -1.03	40.45	38.40	40.45	633,516
09 Mar 23	40.78000 -2.13	43.93	40.78	42.86	283,803
08 Mar 23	42.91000 -0.66	43.76	42.69	43.55	246,421
07 Mar 23	43.57000 -0.90	45.10	43.26	44.50	286,386
06 Mar 23	44.47000 -0.17	45.73	44.07	45.01	350,259
03 Mar 23	44.64000 +1.90	44.92	43.24	43.24	296,939
02 Mar 23	42.74000 +1.55	42.80	40.08	40.91	285,547
01 Mar 23	41.19000 -0.26	42.49	40.93	41.49	259,411
28 Feb 23	41.45000 -0.36	42.35	41.19	41.62	265,735
27 Feb 23	41.81000 -0.63	43.58	41.68	43.33	261,615
24 Feb 23	42.44000 -1.66	43.15	42.10	42.58	301,015
23 Feb 23	44.10000 +0.42	44.56	42.90	44.23	334,252
22 Feb 23	43.68000 +1.04	44.66	42.99	43.63	408,661
21 Feb 23	42.64000 -3.32	46.16	42.41	45.13	524,049
17 Feb 23	45.96000 +1.10	47.71	45.05	46.45	806,613
16 Feb 23	44.86000 +0.64	45.92	42.69	43.13	1,025,376
15 Feb 23	44.22000 +2.35	44.25	41.77	41.77	463,043
14 Feb 23	41.87000 +1.47	42.40	39.39	40.31	366,063
13 Feb 23	40.40000 -0.24	41.44	40.24	41.00	287,526
10 Feb 23	40.64000 -1.00	41.98	40.40	41.01	395,335
09 Feb 23	41.64000 -1.15	44.24	41.60	43.53	373,187
08 Feb 23	42.79000 -0.63	44.41	42.73	43.60	298,804
07 Feb 23	43.42000 +0.73	43.62	41.56	42.61	413,938
06 Feb 23	42.69000 -1.00	44.08	42.25	42.85	321,721
03 Feb 23	43.69000 -1.98	45.36	43.14	43.93	326,192
02 Feb 23	45.67000 +2.23	46.44	44.89	45.00	469,154
01 Feb 23	43.44000 +2.07	44.08	40.84	41.17	460,186
31 Jan 23	41.36500 +0.45	41.79	40.90	40.93	405,290
30 Jan 23	40.92000 -0.86	41.86	40.70	41.86	315,886
27 Jan 23	41.78000 +0.52	42.60	40.71	41.01	376,521
26 Jan 23	41.26000 +0.69	42.57	40.09	41.65	348,140
25 Jan 23	40.57000 +0.26	40.60	38.79	39.78	463,645
24 Jan 23	40.31000 -0.36	41.79	40.11	40.62	458,473
23 Jan 23	40.67000 +2.06	40.71	38.07	38.82	346,936
20 Jan 23	38.61000 +1.99	39.26	36.83	37.22	734,442
19 Jan 23	36.62000 -0.73	37.98	36.07	36.81	473,698
18 Jan 23	37.35000 +0.21	38.71	36.97	37.74	615,444
17 Jan 23	37.14000 +1.69	37.29	35.45	35.99	490,806
13 Jan 23	35.45000 +0.76	36.08	34.20	34.24	394,633
12 Jan 23	34.69000 +2.00	34.83	32.31	33.00	516,269
11 Jan 23	32.69000 +1.57	32.70	30.87	31.46	864,245
10 Jan 23	31.12000 -0.16	31.33	30.52	30.94	366,960
09 Jan 23	31.28000 -0.36	32.59	31.09	31.41	568,401
06 Jan 23	31.64000 -0.10	32.03	29.80	31.77	364,345
05 Jan 23	31.74000 -0.50	32.45	30.55	31.68	466,666
04 Jan 23	32.24000 -0.16	33.01	31.94	32.89	281,830
03 Jan 23	32.40000 -0.16	33.81	31.72	33.40	455,427
30 Dec 22	32.56000 -0.81	33.20	31.57	32.78	878,860
29 Dec 22	33.37000 +1.40	33.49	31.91	32.05	672,415
28 Dec 22	31.97000 +0.20	32.37	31.18	31.49	354,749
27 Dec 22	31.77000 -2.06	33.57	31.62	33.51	724,403
23 Dec 22	33.83000 -0.49	33.97	32.92	33.94	246,363
22 Dec 22	34.32000 -0.21	34.38	32.88	33.89	326,952
21 Dec 22	34.53000 +0.52	35.87	33.12	33.80	333,613
20 Dec 22	34.01000 -0.63	35.46	34.01	34.20	419,506
19 Dec 22	34.64000 -0.87	35.49	33.94	35.49	346,984
16 Dec 22	35.51000 -0.58	36.00	34.47	35.65	662,501
15 Dec 22	36.09000 -1.86	37.75	36.02	36.98	435,546
14 Dec 22	37.95000 -0.16	39.75	37.44	38.12	405,151
13 Dec 22	38.11000 +0.53	40.23	37.61	39.78	551,986
12 Dec 22	37.58000 -0.07	38.35	37.44	37.96	314,775
09 Dec 22	37.65000 -0.29	38.51	37.51	37.51	417,272
08 Dec 22	37.94000 +0.73	38.61	36.83	37.45	539,283
07 Dec 22	37.21000 +0.73	37.47	36.29	36.59	356,204
06 Dec 22	36.48000 -0.39	36.78	35.63	36.69	343,635
05 Dec 22	36.87000 -1.15	38.38	35.73	37.80	365,608
02 Dec 22	38.02000 -0.14	38.35	36.76	37.05	853,585
01 Dec 22	38.16000 +0.13	39.10	37.20	38.35	613,473
30 Nov 22	38.03000 +1.05	38.40	36.29	36.91	623,789
29 Nov 22	36.98000 -0.52	37.64	36.48	37.64	689,805
28 Nov 22	37.50000 -0.05	37.66	36.51	37.00	434,417
25 Nov 22	37.55000 -0.02	37.85	37.04	37.34	85,323
23 Nov 22	37.57000 +1.26	38.01	36.20	36.49	416,081
22 Nov 22	36.31000 +0.80	36.43	34.24	35.58	383,769
21 Nov 22	35.51000 -1.62	37.10	35.21	36.85	351,380
18 Nov 22	37.13000 -1.11	40.19	37.04	39.84	474,426
17 Nov 22	38.24000 -0.78	39.14	37.00	37.71	625,018
16 Nov 22	39.02000 -2.55	40.90	38.30	40.90	382,213
15 Nov 22	41.57000 +2.57	42.34	41.05	41.42	618,692
14 Nov 22	39.00000 -1.00	39.86	37.27	39.44	379,275
11 Nov 22	40.00000 +0.25	42.12	38.96	39.55	1,257,889
10 Nov 22	39.75000 +3.39	42.42	39.14	39.14	877,105
09 Nov 22	36.36000 +1.36	36.54	34.23	34.78	770,850
08 Nov 22	35.00000 -3.64	36.07	33.02	36.00	880,291
14 Oct 22	38.64000 -1.80	42.00	38.48	41.13	272,733
13 Oct 22	40.44000 +0.25	41.13	36.51	38.16	486,803
12 Oct 22	40.19000 -0.08	40.95	38.40	40.56	171,123
11 Oct 22	40.27000 +0.19	40.94	37.80	39.87	327,698
10 Oct 22	40.08000 -2.69	43.00	38.80	42.80	281,454
07 Oct 22	42.77000 -1.89	44.07	42.40	43.31	554,777
06 Oct 22	44.66000 +0.37	45.27	43.36	44.32	247,992
05 Oct 22	44.29000 -0.21	44.40	42.38	43.22	221,420
04 Oct 22	44.50000 +3.15	44.81	42.51	42.81	277,744
03 Oct 22	41.35000 +0.52	42.00	40.21	41.11	218,309
30 Sep 22	40.83000 -0.32	43.00	40.63	41.07	281,918
29 Sep 22	41.15000 -1.81	42.03	40.20	41.66	294,450
28 Sep 22	42.96000 +1.25	43.32	41.15	42.00	299,533
27 Sep 22	41.71000 +1.17	42.44	40.73	41.36	219,299
26 Sep 22	40.54000 -0.95	43.22	40.21	41.49	290,838
23 Sep 22	41.49000 -1.40	42.73	40.27	41.74	379,076
22 Sep 22	42.89000 -3.18	46.00	42.51	45.74	275,714
21 Sep 22	46.07000 +0.23	48.60	45.51	46.21	246,218
20 Sep 22	45.84000 -1.19	47.81	45.45	46.71	270,501
19 Sep 22	47.03000 -0.41	47.61	44.29	46.62	409,513
16 Sep 22	47.44000 +0.13	51.59	45.31	46.07	1,249,327
15 Sep 22	47.31000 +0.29	48.81	46.01	46.06	282,145
14 Sep 22	47.02000 +0.90	47.12	45.03	46.11	274,358
13 Sep 22	46.12000 -2.99	47.25	44.73	45.69	343,463
12 Sep 22	49.11000 +1.86	49.20	47.43	47.55	274,549
09 Sep 22	47.25000 +2.00	47.82	46.44	46.44	297,863
08 Sep 22	45.25000 +1.07	45.28	42.78	43.19	186,183
07 Sep 22	44.18000 +0.99	44.34	42.47	43.08	213,165
06 Sep 22	43.19000 +0.03	43.88	42.36	43.00	316,789
02 Sep 22	43.16000 -1.13	45.33	42.58	45.21	280,595
01 Sep 22	44.29000 -2.61	45.39	42.21	45.39	500,675
31 Aug 22	46.90000 +0.35	48.15	46.46	47.42	337,492
30 Aug 22	46.55000 +0.52	47.61	45.55	46.84	226,217
29 Aug 22	46.03000 -1.50	48.23	46.02	46.64	209,187
26 Aug 22	47.53000 -2.47	50.69	47.17	49.92	297,157
25 Aug 22	50.00000 +1.53	50.00	48.46	49.20	193,634
24 Aug 22	48.47000 +1.68	49.29	46.79	46.80	284,695
23 Aug 22	46.79000 -0.52	49.07	46.56	47.44	203,528
22 Aug 22	47.31000 -0.84	47.73	45.33	47.73	300,387
19 Aug 22	48.15000 -3.98	51.05	47.49	51.05	381,058
18 Aug 22	52.13000 -0.24	52.84	51.17	52.34	258,494
17 Aug 22	52.37000 -0.79	53.15	51.21	52.09	248,183
16 Aug 22	53.16000 -1.28	54.05	51.13	54.05	253,601
15 Aug 22	54.44000 +0.32	54.78	53.24	53.24	193,591
12 Aug 22	54.12000 +0.92	54.67	52.91	53.45	201,859
11 Aug 22	53.20000 -2.18	57.47	53.00	56.59	323,627
10 Aug 22	55.38000 +3.91	55.83	53.38	53.63	349,147
09 Aug 22	51.47000 -3.78	54.24	50.20	54.24	292,907
08 Aug 22	55.25000 +0.79	56.98	54.50	55.00	299,662
05 Aug 22	54.46000 -0.96	56.90	52.26	52.65	387,758
04 Aug 22	55.42000 +0.19	56.00	53.80	55.97	423,418
03 Aug 22	55.23000 +4.36	55.32	51.53	51.61	347,517
02 Aug 22	50.87000 +1.61	51.35	48.33	48.33	229,828
01 Aug 22	49.26000 +0.73	49.98	46.52	48.44	248,962
29 Jul 22	48.53000 +0.22	48.93	47.09	48.23	240,914
28 Jul 22	48.31000 -0.82	49.87	46.01	48.81	379,252
27 Jul 22	49.13000 +2.44	49.56	47.17	47.82	299,754
26 Jul 22	46.69000 -2.94	49.00	46.43	49.00	270,929
25 Jul 22	49.63000 -2.10	51.20	48.43	51.20	360,559
22 Jul 22	51.73000 -2.95	54.82	50.54	54.72	307,150
21 Jul 22	54.68000 +2.45	54.68	51.39	52.07	333,120
20 Jul 22	52.23000 +3.42	52.72	49.29	49.29	354,380
19 Jul 22	48.81000 +2.26	48.88	46.12	47.04	310,469
18 Jul 22	46.55000 -1.25	49.74	46.39	48.62	226,389
15 Jul 22	47.80000 +0.55	48.90	46.45	48.51	240,319
14 Jul 22	47.25000 -1.28	48.09	45.41	48.09	294,771
13 Jul 22	48.53000 -0.43	50.14	46.13	47.03	316,535
12 Jul 22	48.96000 -2.31	52.31	48.05	51.31	288,577
11 Jul 22	51.27000 -2.47	53.42	50.11	53.18	253,314
08 Jul 22	53.74000 +0.08	53.74	50.70	52.22	361,106
07 Jul 22	53.66000 +3.10	54.87	50.22	50.63	398,624
06 Jul 22	50.56000 -0.25	52.40	49.36	51.21	287,167
05 Jul 22	50.81000 +3.67	50.88	45.72	46.15	275,989
01 Jul 22	47.14000 -0.22	49.23	46.73	47.46	345,299
30 Jun 22	47.36000 -2.54	49.09	46.80	48.37	773,600
29 Jun 22	49.90000 -0.66	50.91	48.47	50.16	363,007
28 Jun 22	50.56000 -3.88	54.84	49.68	54.06	426,035
27 Jun 22	54.44000 -0.60	56.21	53.34	55.63	518,556
24 Jun 22	55.04000 +4.75	55.20	51.61	51.66	843,692
23 Jun 22	50.29000 +4.64	50.67	45.88	46.03	562,239
22 Jun 22	45.65000 +1.65	46.45	43.00	43.32	486,727
21 Jun 22	44.00000 +2.23	44.92	42.57	42.80	480,894
17 Jun 22	41.77000 +2.31	42.15	40.19	40.25	508,201
16 Jun 22	39.46000 -3.68	41.77	38.78	40.92	457,450
15 Jun 22	43.14000 +2.13	44.14	41.32	41.45	326,119
14 Jun 22	41.01000 -0.35	42.00	39.62	41.62	528,430
13 Jun 22	41.36000 -5.16	45.35	41.02	44.31	645,224
10 Jun 22	46.52000 -2.44	48.99	45.81	47.97	489,759
09 Jun 22	48.96000 -1.87	51.82	48.50	50.48	445,416
08 Jun 22	50.83000 +0.20	52.07	49.97	50.20	239,332
07 Jun 22	50.63000 +1.12	50.67	48.56	49.00	345,243
06 Jun 22	49.51000 +0.35	51.23	48.80	50.94	357,263
03 Jun 22	49.16000 -2.98	51.03	48.25	51.03	379,722
02 Jun 22	52.14000 +4.73	52.21	46.63	46.78	462,407
01 Jun 22	47.41000 -0.36	50.43	46.89	49.18	492,094
31 May 22	47.77000 -2.24	51.46	46.28	50.26	601,217
27 May 22	50.01000 +3.96	50.08	46.33	47.00	424,823
26 May 22	46.05000 +1.58	47.21	43.61	44.23	424,799
25 May 22	44.47000 +2.90	45.07	41.23	41.23	530,180
24 May 22	41.57000 -6.11	46.72	40.63	46.67	900,002
23 May 22	47.68000 -0.47	48.51	46.04	48.19	453,979
20 May 22	48.15000 -1.36	51.86	45.90	51.84	715,621
19 May 22	49.51000 +0.69	51.44	48.18	48.44	606,847
18 May 22	48.82000 -3.18	52.00	47.80	50.53	1,062,346
17 May 22	52.00000 -1.30	56.82	50.13	55.06	608,832
16 May 22	53.30000 -3.47	58.59	53.08	55.84	511,965
13 May 22	56.77000 +4.74	57.58	54.58	55.48	704,357
12 May 22	52.03000 +1.92	55.97	47.90	47.92	1,003,092
11 May 22	50.11000 -9.51	59.58	49.75	57.17	1,647,507
10 May 22	59.62000 +16.60	59.90	45.28	45.28	6,815,763
09 May 22	43.02000 -4.50	46.06	42.52	45.52	1,333,146
06 May 22	47.52000 +0.34	49.81	42.18	44.27	1,158,978
05 May 22	47.18000 -4.04	50.83	46.00	50.74	908,852
04 May 22	51.22000 +2.25	51.48	45.19	49.08	520,818
03 May 22	48.97000 -1.93	51.49	48.66	50.31	344,196
02 May 22	50.90000 +3.10	50.91	46.89	47.57	560,377
29 Apr 22	47.80000 -2.78	52.13	47.68	50.03	323,493
28 Apr 22	50.58000 +2.78	50.87	46.91	48.70	386,698
27 Apr 22	47.80000 -0.57	50.19	47.69	48.99	693,812
26 Apr 22	48.37000 -2.21	50.58	48.08	50.46	415,248
25 Apr 22	50.58000 +0.98	50.79	48.77	49.00	337,795
22 Apr 22	49.60000 -1.80	54.44	49.05	51.38	450,635
21 Apr 22	51.40000 -0.26	54.51	50.72	53.05	430,091
20 Apr 22	51.66000 -2.14	53.59	50.32	53.59	327,353
19 Apr 22	53.80000 +1.46	54.76	50.60	50.60	268,834
18 Apr 22	52.34000 -2.15	54.36	51.22	54.25	292,091
14 Apr 22	54.49000 -2.86	58.05	54.48	57.68	298,971
13 Apr 22	57.35000 +1.52	57.60	54.80	55.60	258,838
12 Apr 22	55.83000 +1.33	59.16	55.14	56.96	419,495
11 Apr 22	54.50000 +0.37	55.35	51.45	52.67	340,584
08 Apr 22	54.13000 -1.93	55.99	53.96	55.22	286,240
07 Apr 22	56.06000 -0.89	58.50	54.75	56.73	337,970
06 Apr 22	56.95000 -4.43	60.09	55.80	59.78	383,859
05 Apr 22	61.38000 -3.60	64.99	60.62	64.97	284,003
04 Apr 22	64.98000 +4.02	65.58	61.71	61.71	338,138
01 Apr 22	60.96000 +0.14	62.74	60.22	61.45	346,026
31 Mar 22	60.82000 -1.72	62.84	60.32	61.93	333,120
30 Mar 22	62.54000 -4.02	66.11	61.90	65.55	429,676
29 Mar 22	66.56000 +3.83	66.91	62.69	63.43	407,880
28 Mar 22	62.73000 +2.36	62.77	59.60	60.28	285,021
25 Mar 22	60.37000 -3.07	63.35	58.35	63.06	381,662
24 Mar 22	63.44000 +0.75	63.46	60.85	62.70	302,944
23 Mar 22	62.69000 +0.18	64.83	60.72	62.04	428,319
22 Mar 22	62.51000 +1.65	63.96	60.01	60.56	406,387
21 Mar 22	60.86000 -1.10	62.74	58.75	61.64	434,999
18 Mar 22	61.96000 +2.76	62.81	58.48	59.00	764,528
17 Mar 22	59.20000 +7.11	59.47	51.02	52.00	789,675
16 Mar 22	52.09000 +3.33	52.09	49.32	49.80	622,191
15 Mar 22	48.76000 +1.07	49.55	47.45	48.45	488,744
14 Mar 22	47.69000 -5.04	52.26	47.31	51.87	545,123
11 Mar 22	52.73000 -4.49	58.33	52.01	57.92	386,250
10 Mar 22	57.22000 +0.86	57.45	55.01	56.08	460,476
09 Mar 22	56.36000 +2.38	56.75	54.01	55.46	477,765
08 Mar 22	53.98000 +0.98	55.71	51.10	52.40	488,789
07 Mar 22	53.00000 -0.69	55.25	51.61	53.79	707,426
04 Mar 22	53.69000 -4.40	59.70	53.16	58.29	460,743
03 Mar 22	58.09000 -2.40	60.70	57.31	60.70	351,788
02 Mar 22	60.49000 +0.78	61.10	56.80	59.93	376,478
01 Mar 22	59.71000 -1.25	62.49	58.78	60.99	586,935
28 Feb 22	60.96000 +2.24	61.41	58.29	59.01	584,262
25 Feb 22	58.72000 +0.14	58.85	55.20	58.78	479,700
24 Feb 22	58.58000 +6.79	58.98	48.73	48.89	681,091
23 Feb 22	51.79000 -1.04	54.00	51.03	53.91	633,912
22 Feb 22	52.83000 -2.82	55.54	52.34	55.18	586,144
18 Feb 22	55.65000 +6.37	57.21	52.22	55.26	1,834,945
17 Feb 22	49.28000 -5.50	54.40	48.30	53.90	1,189,625
16 Feb 22	54.78000 -2.32	56.37	53.93	56.37	561,241
15 Feb 22	57.10000 +2.81	57.28	54.69	55.38	334,330
14 Feb 22	54.29000 -0.72	56.84	53.91	54.00	402,190
11 Feb 22	55.01000 -1.62	58.78	54.20	56.64	438,505
10 Feb 22	56.63000 -2.52	59.33	55.87	57.08	581,560
09 Feb 22	59.15000 +3.37	59.34	56.42	56.80	420,122
08 Feb 22	55.78000 +0.73	56.59	54.32	54.78	306,372
07 Feb 22	55.05000 +0.31	58.11	54.33	54.82	408,767
04 Feb 22	54.74000 +2.95	56.18	52.97	53.48	512,417
03 Feb 22	51.79000 -2.22	55.43	51.34	52.51	657,575
02 Feb 22	54.01000 -5.08	59.35	53.20	59.35	586,952
01 Feb 22	59.09000 +2.72	59.35	54.08	56.43	833,101
31 Jan 22	56.37000 +4.54	56.43	51.50	51.75	633,195
28 Jan 22	51.83000 +1.45	51.84	48.44	50.25	717,603
27 Jan 22	50.38000 +1.24	52.99	50.01	51.00	801,168
26 Jan 22	49.14000 -0.49	54.11	48.92	51.33	712,265
25 Jan 22	49.63000 -2.95	52.22	48.31	50.94	516,787
24 Jan 22	52.58000 +1.28	52.96	46.85	49.71	1,085,584
21 Jan 22	51.30000 -1.94	54.33	51.01	52.01	772,885
20 Jan 22	53.24000 -0.02	58.28	53.05	54.57	805,857
19 Jan 22	53.26000 +1.37	55.69	51.22	51.76	795,648
18 Jan 22	51.89000 -3.73	55.95	51.73	53.91	682,693
14 Jan 22	55.62000 +0.80	56.16	53.03	53.90	700,760
13 Jan 22	54.82000 -2.93	58.64	54.36	58.12	558,982
12 Jan 22	57.75000 -4.14	61.52	57.26	61.52	712,464
11 Jan 22	61.89000 +1.44	63.46	59.00	60.05	511,532
10 Jan 22	60.45000 -0.42	60.59	57.38	59.77	621,715
07 Jan 22	60.87000 +0.15	63.69	59.77	60.37	360,319
06 Jan 22	60.72000 -0.16	64.35	58.18	60.00	671,063
05 Jan 22	60.88000 -5.06	65.73	59.44	65.02	548,778
04 Jan 22	65.94000 +0.10	66.06	61.81	65.74	661,975
03 Jan 22	65.84000 +0.63	66.75	63.05	65.42	493,079
31 Dec 21	65.21000 -3.29	70.24	65.11	68.69	426,998
30 Dec 21	68.50000 +1.72	70.41	66.60	66.60	475,988
29 Dec 21	66.78000 -4.20	70.99	65.83	70.99	451,337
28 Dec 21	70.98000 -1.24	73.63	70.80	72.20	543,699
27 Dec 21	72.22000 +0.24	73.09	70.73	71.57	443,169
23 Dec 21	71.98000 +0.88	72.46	69.33	71.16	329,181
22 Dec 21	71.10000 -0.20	72.96	69.33	70.99	455,362
21 Dec 21	71.30000 +3.36	71.49	67.86	68.86	543,853
20 Dec 21	67.94000 -0.66	69.50	65.44	66.52	632,474
17 Dec 21	68.60000 +2.39	68.99	62.91	64.38	1,098,190
16 Dec 21	66.21000 -3.59	71.44	65.78	70.57	650,036
15 Dec 21	69.80000 +2.81	70.57	64.31	66.32	622,524
14 Dec 21	66.99000 -5.53	71.34	64.55	70.15	821,375
13 Dec 21	72.52000 +2.10	73.38	69.06	69.85	857,021
10 Dec 21	70.42000 +1.48	71.99	68.75	69.44	802,782
09 Dec 21	68.94000 -4.14	73.96	67.21	72.77	654,991
08 Dec 21	73.08000 +1.09	74.43	68.11	71.65	349,398
07 Dec 21	71.99000 +3.85	74.50	69.64	71.21	758,036
06 Dec 21	68.14000 -1.21	69.17	64.25	68.00	595,596
03 Dec 21	69.35000 +0.46	71.74	64.25	71.64	934,387
02 Dec 21	68.89000 +0.79	70.25	66.68	67.45	457,097
01 Dec 21	68.10000 -6.25	75.95	67.28	75.27	604,947
30 Nov 21	74.35000 -0.14	77.36	70.83	74.55	514,868
29 Nov 21	74.49000 +0.18	76.15	72.68	75.22	350,502
26 Nov 21	74.31000 -1.64	77.77	73.31	73.84	299,359
24 Nov 21	75.95000 +2.95	76.56	71.30	72.85	602,283
23 Nov 21	73.00000 -1.29	74.29	69.79	73.22	793,446
22 Nov 21	74.29000 -2.51	76.90	73.22	76.57	842,347
19 Nov 21	76.80000 -4.50	82.55	76.57	81.77	713,940
18 Nov 21	81.30000 -4.69	85.67	81.00	85.67	634,343
17 Nov 21	85.99000 -3.59	89.42	85.24	89.41	437,020
16 Nov 21	89.58000 +1.34	90.23	86.59	87.68	427,905
15 Nov 21	88.24000 -1.44	90.26	86.79	89.68	401,707
12 Nov 21	89.68000 +0.48	90.79	87.37	89.97	480,544
11 Nov 21	89.20000 -2.36	95.00	89.07	93.24	449,193
10 Nov 21	91.56000 -10.49	101.13	89.88	101.08	724,033
09 Nov 21	102.05000 +3.94	102.26	96.12	98.11	628,388
08 Nov 21	98.11000 +7.38	98.44	92.03	92.87	628,337
05 Nov 21	90.73000 -12.66	97.83	87.69	97.42	1,516,539
04 Nov 21	103.39000 +4.39	104.45	98.28	99.00	613,267
03 Nov 21	99.00000 +2.23	100.80	94.75	96.51	456,319
02 Nov 21	96.77000 -2.06	99.25	95.22	98.83	418,572
01 Nov 21	98.83000 -0.58	103.17	97.20	99.40	436,745
29 Oct 21	99.41000 +2.00	99.70	96.01	96.57	415,923
28 Oct 21	97.41000 +3.41	97.79	93.33	93.50	283,349
27 Oct 21	94.00000 -2.04	98.24	93.84	96.01	281,451
26 Oct 21	96.04000 -2.79	100.91	94.53	99.85	339,672
25 Oct 21	98.83000 +3.82	99.95	93.59	95.08	361,615
22 Oct 21	95.01000 -3.65	97.46	94.06	97.21	299,281
21 Oct 21	98.66000 +1.87	99.52	95.79	96.78	249,469
20 Oct 21	96.79000 -0.23	97.18	94.58	97.14	281,482
19 Oct 21	97.02000 +2.77	97.99	94.87	95.00	391,905
18 Oct 21	94.25000 +2.27	94.43	90.55	91.39	447,406
15 Oct 21	91.98000 +0.44	94.05	91.33	92.75	267,563
14 Oct 21	91.54000 -0.05	93.00	90.00	92.09	536,980
13 Oct 21	91.59000 +1.37	94.71	91.10	91.35	450,815
12 Oct 21	90.22000 +2.53	91.00	87.40	89.19	448,278
11 Oct 21	87.69000 -3.52	92.74	87.34	90.11	771,545
08 Oct 21	91.21000 -0.19	93.48	90.78	92.08	228,419
07 Oct 21	91.40000 +1.83	94.17	90.71	90.71	355,119
06 Oct 21	89.57000 +1.25	90.75	86.12	86.17	450,520
05 Oct 21	88.32000 +1.66	91.90	86.92	86.92	364,353
04 Oct 21	86.66000 -8.02	93.58	85.20	93.58	856,484
01 Oct 21	94.68000 +2.17	95.36	88.88	92.66	495,833
30 Sep 21	92.51000 +0.53	94.67	90.80	92.07	481,884
29 Sep 21	91.98000 -2.37	96.52	91.54	96.24	542,308
28 Sep 21	94.35000 -12.10	104.27	93.79	103.92	1,032,138
27 Sep 21	106.45000 -0.65	106.54	102.78	106.04	290,914
24 Sep 21	107.10000 +1.16	107.50	103.06	105.20	304,238
23 Sep 21	105.94000 +3.71	106.26	101.20	103.53	352,795
22 Sep 21	102.23000 +1.98	102.65	99.48	100.70	241,050
21 Sep 21	100.25000 +1.88	101.79	97.33	99.66	367,732
20 Sep 21	98.37000 -3.27	102.71	96.90	101.49	494,143
17 Sep 21	101.64000 +0.18	103.13	99.26	102.73	812,713
16 Sep 21	101.46000 +0.27	101.95	99.04	99.91	264,972
15 Sep 21	101.19000 +1.74	101.33	97.00	98.44	346,005
14 Sep 21	99.45000 -2.89	103.00	98.82	102.70	263,313
13 Sep 21	102.34000 +0.97	102.82	96.88	100.62	552,991
10 Sep 21	101.37000 -3.88	108.68	101.06	106.10	390,502
09 Sep 21	105.25000 -0.90	107.25	103.70	105.54	278,904
08 Sep 21	106.15000 -5.21	110.88	105.06	110.86	495,217
07 Sep 21	111.36000 -2.33	115.39	110.19	113.69	331,047
03 Sep 21	113.69000 +5.62	115.68	109.22	109.92	494,654
02 Sep 21	108.07000 -0.75	112.60	108.06	109.36	414,208
01 Sep 21	108.82000 +1.62	110.91	107.49	107.49	270,746
31 Aug 21	107.20000 -0.69	108.38	106.29	107.89	269,938
30 Aug 21	107.89000 -1.07	110.28	107.46	108.77	369,020
27 Aug 21	108.96000 +5.96	110.12	102.96	102.97	528,913
26 Aug 21	103.00000 +0.80	106.61	102.02	102.02	444,887
25 Aug 21	102.20000 -1.97	105.66	101.90	104.21	381,583
24 Aug 21	104.17000 +3.31	104.21	101.08	101.08	402,771
23 Aug 21	100.86000 +2.11	101.08	96.17	100.94	366,381
20 Aug 21	98.75000 -2.69	103.12	98.14	101.30	372,358
19 Aug 21	101.44000 +0.47	103.24	99.12	99.98	578,873
18 Aug 21	100.97000 +5.48	103.24	95.93	96.27	708,865
17 Aug 21	95.49000 -0.85	95.83	92.82	95.38	407,747
16 Aug 21	96.34000 -2.79	98.35	95.38	98.35	391,168
13 Aug 21	99.13000 -2.87	101.87	98.56	101.52	285,982
12 Aug 21	102.00000 +1.65	103.30	99.83	100.00	413,227
11 Aug 21	100.35000 -6.65	108.42	100.00	107.00	678,629
10 Aug 21	107.00000 -1.76	111.85	105.03	110.17	472,882
09 Aug 21	108.76000 +5.37	109.18	103.02	103.02	522,568
06 Aug 21	103.39000 -8.51	112.87	99.50	107.37	1,091,158
05 Aug 21	111.90000 +2.31	114.03	107.37	109.09	474,699
04 Aug 21	109.59000 -3.64	114.87	107.68	112.94	588,348
03 Aug 21	113.23000 -0.70	115.25	109.73	114.06	366,004
02 Aug 21	113.93000 -2.50	117.35	112.88	117.00	391,806
30 Jul 21	116.43000 -1.02	118.94	115.01	115.51	382,989
29 Jul 21	117.45000 -2.50	122.98	117.08	120.14	271,199
28 Jul 21	119.95000 +5.08	121.91	115.30	115.30	431,308
27 Jul 21	114.87000 -10.04	124.44	111.20	124.26	901,845
26 Jul 21	124.91000 -0.86	127.49	123.14	125.95	269,944
23 Jul 21	125.77000 -0.43	126.69	122.18	125.62	312,621
22 Jul 21	126.20000 +0.54	129.09	124.26	126.23	220,941
21 Jul 21	125.66000 +2.29	128.05	121.15	123.89	341,466
20 Jul 21	123.37000 +4.72	125.04	116.00	120.00	416,982
19 Jul 21	118.65000 +2.69	119.66	110.17	112.35	389,947
16 Jul 21	115.96000 +0.18	118.47	114.78	117.06	335,425
15 Jul 21	115.78000 -2.48	122.88	111.94	118.79	701,732
14 Jul 21	118.26000 -10.89	131.12	117.33	129.95	685,494
13 Jul 21	129.14999 -1.82	133.60	128.68	130.52	343,287
12 Jul 21	130.97000 -2.63	136.17	128.62	134.71	319,317
09 Jul 21	133.60001 +0.81	133.87	129.23	133.37	356,511
08 Jul 21	132.78999 -2.62	134.39	126.22	128.64	359,223
07 Jul 21	135.41000 -2.74	140.26	129.53	139.25	733,196
06 Jul 21	138.14999 +3.97	139.71	132.75	134.31	449,902
02 Jul 21	134.17999 -1.85	140.65	134.14	137.29	384,955
01 Jul 21	136.03000 -1.72	139.00	133.00	138.43	815,250
30 Jun 21	137.75000 -11.47	147.73	136.60	147.73	1,121,362
29 Jun 21	149.22000 +4.58	149.82	142.77	144.65	788,855
28 Jun 21	144.64000 +5.13	149.02	141.06	141.06	1,006,379
25 Jun 21	139.50999 +3.78	140.15	132.74	136.56	922,163
24 Jun 21	135.73000 +2.73	139.67	133.97	134.98	691,416
23 Jun 21	133.00000 +1.39	138.19	129.50	132.84	847,326
22 Jun 21	131.61000 -7.25	139.89	128.71	138.89	1,171,655
21 Jun 21	138.86000 +7.52	144.24	126.58	131.12	1,612,793
18 Jun 21	131.34000 +1.64	132.76	125.82	127.13	1,807,465
17 Jun 21	129.70000 +13.21	131.84	114.44	114.44	1,987,552
16 Jun 21	116.49000 +5.34	117.16	109.26	110.86	869,024
15 Jun 21	111.15000 -6.50	119.58	110.75	117.35	881,176
14 Jun 21	117.65000 +4.65	119.81	114.19	114.82	1,117,758
11 Jun 21	113.00000 +1.96	114.40	110.07	111.22	788,641
10 Jun 21	111.04000 +3.67	111.38	104.61	107.05	1,019,625
09 Jun 21	107.37000 -4.45	112.97	105.40	112.66	1,362,040
08 Jun 21	111.82000 +17.12	112.85	95.95	95.96	2,443,519
07 Jun 21	94.70000 +3.74	95.65	88.88	91.00	517,829
04 Jun 21	90.96000 -0.45	93.99	90.18	92.45	571,046
03 Jun 21	91.41000 -2.56	94.54	89.04	92.86	1,166,508
02 Jun 21	93.97000 +6.39	94.08	86.92	86.92	834,644
01 Jun 21	87.58000 -2.90	92.14	84.90	90.22	982,032
28 May 21	90.48000 +2.12	97.76	89.17	89.25	1,281,416
27 May 21	88.36000 +2.54	88.83	83.99	85.85	587,647
26 May 21	85.82000 +2.76	86.70	83.21	83.47	676,162
25 May 21	83.06000 -1.03	86.60	82.50	86.00	610,903
24 May 21	84.09000 +1.77	85.25	81.56	82.95	604,762
21 May 21	82.32000 -1.68	85.38	82.07	85.38	859,842
20 May 21	84.00000 +1.57	85.42	81.36	85.15	995,226
19 May 21	82.43000 -0.93	83.82	78.00	80.00	808,384
18 May 21	83.36000 +1.86	86.56	80.94	82.69	930,717
17 May 21	81.50000 -1.76	82.80	78.43	82.80	776,433
14 May 21	83.26000 +5.77	85.66	78.02	78.99	2,033,288
13 May 21	77.49000 -5.18	85.85	75.45	83.65	1,343,107
12 May 21	82.67000 -6.10	87.22	80.51	85.94	1,107,588
11 May 21	88.77000 +1.57	92.94	80.03	80.42	1,536,221
10 May 21	87.20000 -1.07	90.62	83.51	87.30	1,487,959
07 May 21	88.27000 -10.66	98.95	86.00	87.00	2,969,240
06 May 21	98.93000 -3.38	101.15	94.95	101.15	1,477,243
05 May 21	102.31000 -3.97	109.47	100.45	106.94	827,364
04 May 21	106.28000 -9.21	113.00	105.32	111.79	1,312,030
03 May 21	115.49000 -5.69	122.77	115.27	121.99	587,267
30 Apr 21	121.18000 -5.82	127.85	119.62	124.93	1,022,925
29 Apr 21	127.00000 -8.46	136.75	125.76	136.12	531,164
28 Apr 21	135.46001 +0.11	138.50	132.12	134.99	356,514
27 Apr 21	135.35001 -1.11	138.90	134.21	137.60	356,853
26 Apr 21	136.46001 +7.00	137.45	129.00	130.49	496,585
23 Apr 21	129.46001 +5.66	130.93	122.39	124.00	637,188
22 Apr 21	123.80000 -0.49	127.94	121.33	125.73	509,452
21 Apr 21	124.29000 +3.97	124.65	114.45	118.51	489,086
20 Apr 21	120.32000 -5.55	126.25	117.28	125.50	845,917
19 Apr 21	125.87000 -9.36	135.98	124.64	133.49	841,257
16 Apr 21	135.23000 -2.36	138.20	132.08	138.03	469,862
15 Apr 21	137.59000 +2.97	139.27	133.65	136.94	505,347
14 Apr 21	134.62000 -3.09	142.96	133.24	138.23	651,955
13 Apr 21	137.71001 +8.01	139.08	130.34	131.50	565,890
12 Apr 21	129.70000 -4.47	132.39	127.54	132.32	550,067
09 Apr 21	134.17000 -1.00	134.43	128.40	132.71	416,408
08 Apr 21	135.17000 +4.74	137.00	131.30	133.21	543,802
07 Apr 21	130.42999 -6.32	137.27	129.34	135.79	485,590
06 Apr 21	136.75000 +2.59	139.77	132.98	135.32	407,982
05 Apr 21	134.16000 -3.11	141.00	130.44	139.00	519,916
01 Apr 21	137.27000 +4.32	143.91	136.29	139.35	902,145
31 Mar 21	132.95000 +5.60	134.18	128.16	131.11	674,417
30 Mar 21	127.35000 +0.70	130.33	118.11	123.66	1,064,361
29 Mar 21	126.65000 -14.01	138.00	122.53	137.68	1,257,143
26 Mar 21	140.66000 -1.22	144.20	131.93	143.35	664,592
25 Mar 21	141.88000 +2.00	144.17	133.55	136.50	614,539
24 Mar 21	139.88000 -13.06	155.26	139.04	154.61	778,016
23 Mar 21	152.94000 -7.15	161.03	152.00	158.11	571,318
22 Mar 21	160.09000 +8.43	163.28	153.71	154.18	798,006
19 Mar 21	151.66000 +3.23	155.32	147.47	150.29	1,366,483
18 Mar 21	148.42999 -18.73	163.49	146.81	162.29	1,431,244
17 Mar 21	167.16000 -0.02	168.42	153.01	163.01	842,942
16 Mar 21	167.17999 -2.94	173.00	162.46	171.50	533,810
15 Mar 21	170.12000 -3.76	176.27	168.62	175.76	494,430
12 Mar 21	173.88000 -0.04	175.93	163.18	166.52	1,083,151
11 Mar 21	173.92000 +19.13	175.35	160.59	162.00	1,426,071
10 Mar 21	154.78999 +5.09	165.00	151.80	157.02	987,278
09 Mar 21	149.70000 +12.56	155.42	142.50	143.15	1,393,689
08 Mar 21	137.14000 -7.86	152.00	136.03	144.95	1,076,520
05 Mar 21	145.00000 -7.10	154.88	133.76	152.71	2,300,641
04 Mar 21	152.10001 -5.25	171.99	144.32	160.51	2,056,985
03 Mar 21	157.35001 -20.99	180.34	156.34	178.22	1,205,294
02 Mar 21	178.34000 -8.64	189.50	177.78	189.12	664,740
01 Mar 21	186.98000 +15.08	187.37	173.49	176.66	639,542
26 Feb 21	171.89999 +2.93	175.00	162.51	170.01	1,089,201
25 Feb 21	168.97000 -14.65	187.79	165.35	183.22	1,217,045
24 Feb 21	183.62000 +2.63	185.29	171.32	180.09	724,771
23 Feb 21	180.99001 -7.51	190.00	160.44	179.16	1,652,334
22 Feb 21	188.50000 -15.36	206.65	183.68	199.00	1,426,149
19 Feb 21	203.86000 -12.79	219.99	192.19	210.99	2,106,907
18 Feb 21	216.64999 +0.01	222.25	206.24	212.00	845,139
17 Feb 21	216.64000 -6.07	221.79	210.03	219.26	773,859
16 Feb 21	222.71001 -1.28	236.38	215.50	228.73	763,758
12 Feb 21	223.99001 +6.58	224.25	212.36	216.62	480,727
11 Feb 21	217.41000 -1.79	225.49	212.64	222.79	591,988
10 Feb 21	219.20000 -0.48	227.61	212.97	220.75	743,488
09 Feb 21	219.67999 +12.31	221.67	206.53	209.31	1,020,421
08 Feb 21	207.37000 -18.97	228.73	206.39	227.17	1,428,962
05 Feb 21	226.34000 +3.56	229.18	217.45	223.50	1,225,903
04 Feb 21	222.78000 +16.32	225.52	205.50	210.96	1,238,413
03 Feb 21	206.46001 +13.28	209.62	193.50	197.00	1,169,307
02 Feb 21	193.17999 -17.89	215.98	189.60	211.25	1,955,524
01 Feb 21	211.07001 -7.39	221.96	200.58	218.61	1,062,299
29 Jan 21	218.46001 +2.77	224.61	209.33	219.40	968,887
28 Jan 21	215.69000 -19.55	243.74	215.44	236.92	2,011,091
27 Jan 21	235.24001 +20.66	260.00	202.57	202.73	3,490,919
26 Jan 21	214.58000 +27.08	216.41	185.65	186.92	3,019,652
25 Jan 21	187.50000 -17.35	223.95	177.90	205.99	3,263,135
22 Jan 21	204.85001 +20.44	206.15	182.12	182.12	1,749,879
21 Jan 21	184.41000 +2.06	184.97	176.09	184.97	1,002,962
20 Jan 21	182.35001 -0.56	188.87	181.25	185.28	991,225
19 Jan 21	182.91000 +13.21	186.55	170.99	171.37	1,305,795
15 Jan 21	169.70000 -4.39	174.54	163.28	172.33	958,975
14 Jan 21	174.09000 +14.54	176.66	161.25	161.60	1,474,812
13 Jan 21	159.55000 +11.45	165.73	148.57	148.62	1,428,238
12 Jan 21	148.10001 +0.55	148.99	143.29	148.00	930,339
11 Jan 21	147.55000 -4.46	153.95	143.80	148.63	1,066,372
08 Jan 21	152.00999 +6.40	154.98	144.42	146.82	1,224,320
07 Jan 21	145.61000 +7.17	147.22	140.06	141.79	986,213
06 Jan 21	138.44000 -11.36	146.69	133.55	146.69	1,766,408
05 Jan 21	149.80000 +6.10	151.35	144.70	145.95	899,155
04 Jan 21	143.70000 -18.39	166.99	142.29	165.00	2,475,287
31 Dec 20	162.09000 +0.59	163.49	155.62	163.09	864,550
30 Dec 20	161.50000 +7.69	163.62	154.00	155.45	809,510
29 Dec 20	153.81000 -1.15	167.59	152.44	158.00	1,167,613
28 Dec 20	154.96001 -3.02	160.33	146.69	160.33	969,538
24 Dec 20	157.98000 +0.67	161.56	156.54	157.00	415,138
23 Dec 20	157.31000 -2.07	161.16	153.27	160.54	669,201
22 Dec 20	159.38000 +1.09	172.46	157.95	159.68	1,379,514
21 Dec 20	158.28999 +2.39	159.10	150.28	154.56	913,802
18 Dec 20	155.89999 +2.42	158.97	151.04	152.77	2,144,140
17 Dec 20	153.48000 +6.15	154.10	146.93	149.98	995,428
16 Dec 20	147.33000 +3.52	148.25	138.01	143.61	1,263,268
15 Dec 20	143.81000 -0.37	145.50	139.41	144.60	1,041,528
14 Dec 20	144.17999 -8.69	154.16	138.37	153.87	1,759,987
11 Dec 20	152.87000 +0.78	153.93	146.13	151.08	761,035
10 Dec 20	152.09000 +7.51	156.43	139.20	139.68	1,427,417
09 Dec 20	144.58000 -9.46	157.70	143.08	155.08	2,132,504
08 Dec 20	154.03999 -3.39	165.12	152.12	159.30	1,563,570
07 Dec 20	157.42999 +6.21	160.48	150.26	152.01	1,482,418
04 Dec 20	151.22000 +4.12	159.75	148.30	148.60	2,034,882
03 Dec 20	147.10001 +10.84	148.75	131.66	134.18	1,869,155
02 Dec 20	136.25999 -0.84	138.20	128.28	132.63	2,023,597
01 Dec 20	137.10001 -2.90	145.99	126.54	145.00	5,378,489
30 Nov 20	140.00000 -53.87	195.00	139.83	191.07	7,563,888
27 Nov 20	193.87000 +18.97	216.41	170.90	176.88	4,510,571
25 Nov 20	174.89999 +42.09	176.40	133.22	133.22	4,952,295
24 Nov 20	132.81000 -4.23	139.75	125.50	138.99	1,771,852
23 Nov 20	137.03999 +11.98	138.65	126.60	126.60	1,900,461
20 Nov 20	125.06000 +6.06	129.36	119.50	121.45	1,797,367
19 Nov 20	119.00000 +8.07	123.00	111.13	112.00	1,857,228
18 Nov 20	110.93000 +3.19	118.17	108.08	108.51	1,464,742
17 Nov 20	107.74000 +2.68	109.54	104.00	105.55	819,502
16 Nov 20	105.06000 +5.97	106.11	98.75	102.00	967,266
13 Nov 20	99.09000 +4.69	100.97	95.81	99.51	1,008,919
12 Nov 20	94.40000 +4.28	96.11	89.69	89.69	932,782
11 Nov 20	90.12000 -6.55	96.95	89.13	96.66	968,378
10 Nov 20	96.67000 +0.05	97.69	92.39	93.03	1,418,689
09 Nov 20	96.62000 +6.04	98.53	90.00	91.25	1,319,104
06 Nov 20	90.58000 +15.36	93.52	79.53	82.84	1,371,962
05 Nov 20	75.22000 +4.56	76.41	72.00	73.00	944,825
04 Nov 20	70.66000 +3.12	71.32	67.72	70.34	540,552
03 Nov 20	67.54000 +2.03	68.12	65.70	66.10	556,214
02 Nov 20	65.51000 +2.21	65.91	63.01	64.73	611,794
30 Oct 20	63.30000 -2.13	65.60	62.29	64.29	518,754
29 Oct 20	65.43000 +0.59	66.58	63.81	65.85	570,773
28 Oct 20	64.84000 -2.32	66.50	64.12	65.10	715,329
27 Oct 20	67.16000 -3.65	73.00	67.07	72.23	972,281
26 Oct 20	70.81000 -7.47	78.01	70.12	76.90	1,209,816
23 Oct 20	78.28000 -0.93	79.87	76.94	79.87	466,394
22 Oct 20	79.21000 -0.78	80.50	75.94	79.79	435,862
21 Oct 20	79.99000 -1.91	83.60	79.72	82.07	501,231
20 Oct 20	81.90000 -0.30	83.99	81.50	83.20	422,022
19 Oct 20	82.20000 +0.44	83.75	82.00	82.03	491,801
16 Oct 20	81.76000 +1.72	83.32	80.08	80.16	419,975
15 Oct 20	80.04000 -3.74	81.91	78.75	80.79	740,350
14 Oct 20	83.78000 +2.09	84.81	79.85	82.86	672,812
13 Oct 20	81.69000 +5.44	82.92	77.20	77.62	1,052,180
12 Oct 20	76.25000 -0.94	79.77	75.43	78.92	503,592
09 Oct 20	77.19000 +4.02	78.22	73.35	73.72	654,960
08 Oct 20	73.17000 -0.64	75.25	72.85	75.01	376,055
07 Oct 20	73.81000 +3.66	74.99	71.23	71.23	670,493
06 Oct 20	70.15000 +2.44	71.29	68.01	68.25	685,898
05 Oct 20	67.71000 +1.92	67.84	65.02	66.19	438,718
02 Oct 20	65.79000 -0.93	67.28	64.13	64.57	426,608
01 Oct 20	66.72000 +1.97	67.30	64.76	66.60	513,961
30 Sep 20	64.75000 -1.49	67.42	64.32	66.31	660,999
29 Sep 20	66.24000 +3.71	66.68	62.26	62.30	1,046,890
28 Sep 20	62.53000 +2.51	62.78	61.02	61.23	504,717
25 Sep 20	60.02000 +2.65	60.27	57.70	57.79	367,772
24 Sep 20	57.37000 +1.17	58.13	54.65	54.86	382,461
23 Sep 20	56.20000 -1.82	58.98	56.04	58.02	414,345
22 Sep 20	58.02000 +1.04	58.14	55.92	57.76	351,902
21 Sep 20	56.98000 +0.33	57.02	54.53	55.47	523,576
18 Sep 20	56.65000 -1.13	59.00	55.35	58.50	1,062,170
17 Sep 20	57.78000 -2.77	59.31	56.97	58.87	532,529
16 Sep 20	60.55000 +0.13	61.85	59.40	60.23	520,930
15 Sep 20	60.42000 +1.48	61.14	59.55	59.88	480,254
14 Sep 20	58.94000 +2.61	59.15	57.37	57.50	380,027
11 Sep 20	56.33000 -1.05	58.42	55.51	57.95	402,639
10 Sep 20	57.38000 -0.53	60.28	56.80	58.60	477,626
09 Sep 20	57.91000 +2.40	58.70	55.40	56.53	686,986
08 Sep 20	55.51000 -2.96	58.44	55.02	56.19	516,183
04 Sep 20	58.47000 -1.66	59.93	56.63	59.00	1,717,514
03 Sep 20	60.13000 -3.12	62.27	58.52	61.83	1,349,063
02 Sep 20	63.25000 +0.33	63.87	61.19	63.18	503,991
01 Sep 20	62.92000 +1.68	62.98	60.62	60.98	896,759
31 Aug 20	61.24000 +1.73	61.59	59.17	59.66	721,592
28 Aug 20	59.51000 +2.15	59.54	56.79	57.00	572,769
27 Aug 20	57.36000 +0.77	57.92	55.70	57.00	358,712
26 Aug 20	56.59000 +2.80	58.47	54.20	54.37	628,343
25 Aug 20	53.79000 +0.54	54.50	52.27	52.95	282,962
24 Aug 20	53.25000 -0.37	56.36	52.64	53.81	720,652
21 Aug 20	53.62000 -0.06	54.25	52.99	53.74	383,987
20 Aug 20	53.68000 +1.60	54.00	51.31	51.71	491,261
19 Aug 20	52.08000 -0.52	52.81	50.69	52.60	367,685
18 Aug 20	52.60000 +0.82	53.00	51.26	51.90	350,089
17 Aug 20	51.78000 +0.35	52.62	51.15	51.44	463,583
14 Aug 20	51.43000 -1.90	53.37	51.26	53.05	356,750
13 Aug 20	53.33000 +2.45	54.38	51.13	51.27	539,536
12 Aug 20	50.88000 +2.28	51.20	48.67	48.76	498,026
11 Aug 20	48.60000 -1.59	50.51	48.02	49.91	581,441
10 Aug 20	50.18500 -3.77	54.42	49.27	53.96	1,024,502
07 Aug 20	53.96000 +0.06	59.64	51.42	54.89	1,915,071
06 Aug 20	53.90000 +0.94	54.11	52.20	53.13	928,271
05 Aug 20	52.96000 +0.48	53.54	52.37	52.88	439,327
04 Aug 20	52.48000 -0.22	52.99	51.51	52.35	340,108
03 Aug 20	52.70000 +1.83	53.14	50.47	50.87	660,696
31 Jul 20	50.87000 -0.17	51.48	49.56	51.47	403,440
30 Jul 20	51.04000 -0.40	51.47	49.76	50.28	393,767
29 Jul 20	51.44000 +1.74	51.52	50.26	50.26	382,807
28 Jul 20	49.70000 -1.05	51.00	49.62	50.38	320,931
27 Jul 20	50.75000 +2.50	51.04	48.35	48.64	659,635
24 Jul 20	48.25000 -1.25	49.26	46.75	48.50	614,126
23 Jul 20	49.50000 -1.06	51.87	48.55	50.43	571,031
22 Jul 20	50.56000 +0.89	51.49	49.67	49.82	427,873
21 Jul 20	49.67000 -0.36	50.70	48.52	49.53	636,531
20 Jul 20	50.03000 +3.24	50.09	46.79	46.80	670,725
17 Jul 20	46.79000 +0.73	47.05	45.62	46.06	565,400
16 Jul 20	46.06000 -0.13	46.20	44.71	45.76	508,400
15 Jul 20	46.19000 -0.16	47.45	45.12	47.23	601,800
14 Jul 20	46.35000 +0.48	46.74	44.03	45.50	776,800
13 Jul 20	45.87000 -3.53	50.32	45.77	49.67	943,000
10 Jul 20	49.40000 -1.13	50.50	48.64	50.40	687,700
09 Jul 20	50.53000 -1.30	52.81	49.10	52.31	749,600
08 Jul 20	51.83000 +2.68	51.93	49.64	50.00	767,300
07 Jul 20	49.15000 -0.06	50.80	48.56	49.48	741,400
06 Jul 20	49.21000 -3.53	53.99	48.97	53.81	1,535,600
02 Jul 20	52.74000 -0.10	53.88	51.81	53.50	684,900
01 Jul 20	52.84000 +1.59	53.10	50.28	50.82	736,800
30 Jun 20	51.25000 +1.13	51.39	49.75	49.75	505,500
29 Jun 20	50.12000 +0.01	51.06	48.80	50.08	711,900
26 Jun 20	50.11000 -0.28	50.66	48.70	50.55	657,859
25 Jun 20	50.39000 +0.52	50.43	47.66	48.90	772,012
24 Jun 20	49.87000 -2.22	52.78	48.68	51.41	1,081,086
23 Jun 20	52.09000 -0.86	54.17	51.97	53.14	742,597
22 Jun 20	52.95000 +1.18	53.06	51.30	51.77	673,388
19 Jun 20	51.77000 -1.26	54.33	51.23	53.81	1,306,220
18 Jun 20	53.03000 +1.83	53.54	50.58	50.76	645,612
17 Jun 20	51.20000 -1.60	53.30	50.65	53.00	796,102
16 Jun 20	52.80000 +0.44	53.72	51.75	53.50	547,176
15 Jun 20	52.36000 +0.20	52.85	50.13	50.36	711,296
12 Jun 20	52.16000 +1.71	53.90	50.48	52.52	805,219
11 Jun 20	50.45000 -6.35	54.50	50.00	54.50	1,744,917
10 Jun 20	56.80000 +3.15	57.19	54.10	54.10	906,371
09 Jun 20	53.65000 -1.23	55.30	53.35	55.00	616,095
08 Jun 20	54.88000 +1.27	55.21	52.11	53.77	1,190,631
05 Jun 20	53.61000 -3.52	57.44	53.11	57.13	1,826,272
04 Jun 20	57.13000 -3.91	60.71	56.68	60.24	1,495,009
03 Jun 20	61.04000 +2.50	61.37	58.60	59.02	892,626
02 Jun 20	58.54000 +0.60	59.15	57.12	58.45	742,352
01 Jun 20	57.94000 +0.98	59.40	56.58	57.54	1,154,310
29 May 20	56.96000 -2.32	57.23	54.52	56.24	3,065,551
28 May 20	59.28000 -0.82	63.15	58.89	59.07	1,292,695
27 May 20	60.10000 -2.34	62.64	55.31	62.35	1,861,151
26 May 20	62.44000 +0.40	64.72	62.15	63.71	1,096,118
22 May 20	62.04000 +1.31	64.69	60.00	61.60	1,593,819
21 May 20	60.73000 +2.83	61.81	57.31	58.91	1,553,065
20 May 20	57.90000 +1.04	60.13	57.03	58.90	1,219,263
19 May 20	56.86000 +3.96	58.00	53.36	53.74	1,748,739
18 May 20	52.90000 +1.80	54.97	52.56	54.26	1,306,661
15 May 20	51.10000 +3.29	51.78	47.55	48.95	1,682,411
14 May 20	47.81000 +2.23	48.90	43.30	44.23	2,055,379
13 May 20	45.58000 -2.58	48.97	44.21	48.50	1,612,463
12 May 20	48.16000 -2.87	51.51	48.14	50.78	1,078,778
11 May 20	51.02500 +1.58	52.00	48.31	48.80	1,033,706
08 May 20	49.45000 -3.78	50.50	47.00	49.76	2,036,701
07 May 20	53.23000 +4.00	53.84	49.53	51.00	1,710,805
06 May 20	49.23000 +2.71	49.48	46.60	47.02	1,135,392
05 May 20	46.52000 +2.16	47.25	44.83	45.35	727,788
04 May 20	44.36000 +2.11	44.87	41.03	41.69	798,165
01 May 20	42.25000 -3.42	45.20	41.76	44.84	1,266,146
30 Apr 20	45.67000 -0.65	47.36	44.60	46.41	709,338
29 Apr 20	46.32000 +2.60	46.75	43.50	44.50	993,047
28 Apr 20	43.72000 +0.08	44.99	41.96	44.41	568,699
27 Apr 20	43.64000 +1.28	44.65	43.01	43.64	770,799
24 Apr 20	42.36000 +0.29	42.77	41.37	42.35	515,919
23 Apr 20	42.07000 -0.02	43.49	41.45	42.15	711,601
22 Apr 20	42.09000 +2.60	42.98	41.11	41.57	909,290
21 Apr 20	39.49000 -3.78	42.97	38.50	42.49	1,306,949
20 Apr 20	43.27000 +0.70	44.48	41.20	41.91	664,943
17 Apr 20	42.57000 -1.25	46.06	42.18	45.89	1,104,937
16 Apr 20	43.82000 +4.29	44.20	39.71	40.17	1,313,257
15 Apr 20	39.53000 -1.18	40.37	38.37	39.00	655,604
14 Apr 20	40.71000 +0.74	41.10	38.91	40.59	1,329,553
13 Apr 20	39.97000 +3.08	40.97	37.54	39.33	1,496,309
09 Apr 20	36.89000 +0.19	39.20	36.21	37.47	1,020,218
08 Apr 20	36.70000 +1.17	36.99	34.92	36.33	877,303
07 Apr 20	35.53000 +0.24	37.98	34.50	37.40	1,458,950
06 Apr 20	35.29000 +3.93	36.13	33.26	33.56	1,194,520
03 Apr 20	31.36000 -3.57	36.23	30.68	35.63	1,766,690
02 Apr 20	34.93000 -0.79	35.74	32.62	35.41	1,005,854
01 Apr 20	35.72000 -4.51	38.93	35.00	38.72	1,447,303
31 Mar 20	40.23000 -0.57	42.00	39.38	40.32	991,676
30 Mar 20	40.80000 +1.80	41.11	39.04	39.26	593,394
27 Mar 20	39.00000 -2.63	40.70	38.75	40.05	645,723
26 Mar 20	41.63000 +3.28	42.69	38.62	38.88	865,977
25 Mar 20	38.35000 +0.35	41.92	37.51	38.50	875,482
24 Mar 20	38.00000 +5.25	38.19	34.80	35.00	776,289
23 Mar 20	32.75000 -2.67	36.56	32.50	35.05	1,263,492
20 Mar 20	35.42000 +0.05	38.75	33.43	37.16	1,052,181
19 Mar 20	35.37000 +3.83	36.42	29.07	31.25	1,136,858
18 Mar 20	31.54000 -4.38	35.57	29.14	33.44	1,663,271
17 Mar 20	35.92000 +3.63	38.87	31.48	32.33	1,555,833
16 Mar 20	32.29000 -3.41	35.36	29.36	32.00	1,275,062
13 Mar 20	35.70000 +0.42	38.01	32.59	37.74	1,375,402
12 Mar 20	35.28000 -5.13	38.34	32.66	36.39	1,632,292
11 Mar 20	40.41000 -2.73	42.65	39.60	42.06	1,131,631
10 Mar 20	43.14000 -0.21	45.39	42.12	45.28	971,849
09 Mar 20	43.35000 -2.75	45.39	40.25	42.00	1,298,193
06 Mar 20	46.10000 -2.86	47.75	44.76	47.31	1,132,951
05 Mar 20	48.96000 -1.89	50.14	48.22	49.68	962,623
04 Mar 20	50.85000 +3.97	51.11	47.30	48.00	1,310,375
03 Mar 20	46.88000 +0.99	49.00	45.21	47.33	1,729,384
02 Mar 20	45.89000 +1.74	46.24	43.42	45.59	1,199,114
28 Feb 20	44.15000 -0.87	44.95	42.10	42.72	1,718,748
27 Feb 20	45.02000 -2.07	46.78	44.00	45.20	1,475,300
26 Feb 20	47.09000 -0.14	48.50	46.42	47.06	1,026,451
25 Feb 20	47.23000 +0.45	48.07	45.37	47.50	1,855,000
24 Feb 20	46.78000 -1.87	48.28	45.02	46.06	2,129,425
21 Feb 20	48.65000 -14.03	56.20	47.09	56.12	5,672,075
20 Feb 20	62.68000 +0.61	63.67	60.30	61.89	1,420,906
19 Feb 20	62.07000 -1.23	63.50	60.78	63.27	1,575,585
18 Feb 20	63.30000 +3.48	63.77	60.03	61.98	1,319,627
14 Feb 20	59.82000 +2.48	61.11	58.36	59.21	1,342,287
13 Feb 20	57.34000 +1.48	57.54	55.09	55.47	1,080,389
12 Feb 20	55.86000 +1.48	55.89	53.61	54.83	540,809
11 Feb 20	54.38000 -0.17	55.59	53.77	54.85	653,721
10 Feb 20	54.55000 +1.39	54.77	53.25	53.25	463,784
07 Feb 20	53.16000 -0.08	53.87	52.51	53.28	331,269
06 Feb 20	53.24000 +0.69	54.06	52.48	53.09	543,653
05 Feb 20	52.55000 -2.25	56.16	50.68	55.89	1,186,625
04 Feb 20	54.80000 +3.03	55.45	52.28	52.85	882,037
03 Feb 20	51.77000 +0.73	51.90	49.55	50.72	782,583
31 Jan 20	51.04000 -0.49	51.63	50.54	51.50	542,395
30 Jan 20	51.53000 +0.76	51.94	50.42	50.79	605,486
29 Jan 20	50.77000 +0.96	51.53	49.82	50.84	874,624
28 Jan 20	49.81000 +1.99	49.94	47.75	48.36	611,710
27 Jan 20	47.82000 -0.83	49.26	46.88	49.21	1,002,262
24 Jan 20	48.65000 +0.11	50.45	47.91	49.11	720,587
23 Jan 20	48.54500 -1.31	49.84	47.70	49.80	985,725
22 Jan 20	49.85000 +0.30	51.33	49.13	50.02	838,121
21 Jan 20	49.55000 -3.54	53.41	49.25	53.00	1,430,847
17 Jan 20	53.09000 -1.02	56.30	52.62	54.56	1,307,471
16 Jan 20	54.11000 +1.11	55.02	52.95	54.00	1,405,562
15 Jan 20	53.00000 +3.69	53.68	49.70	49.90	1,845,866
14 Jan 20	49.31000 -0.08	50.48	47.82	49.50	1,455,517
13 Jan 20	49.39000 +5.05	50.00	45.81	45.90	2,525,758
10 Jan 20	44.34000 +1.45	45.84	43.81	44.70	1,919,910
09 Jan 20	42.89000 +2.78	43.50	39.72	40.67	1,439,577
08 Jan 20	40.11000 +1.09	40.39	38.83	39.02	470,078
07 Jan 20	39.02000 +0.13	39.98	38.74	38.95	397,810
06 Jan 20	38.89000 +0.76	38.99	38.09	38.13	285,679
03 Jan 20	38.13000 -0.65	38.83	37.93	38.33	602,732
02 Jan 20	38.78000 +0.57	39.35	38.05	38.67	657,986
31 Dec 19	38.21000 +0.51	38.81	37.50	37.65	540,466
30 Dec 19	37.70000 -0.03	37.90	36.87	37.77	429,158
27 Dec 19	37.73000 -0.83	38.75	37.52	38.67	541,173
26 Dec 19	38.56000 +0.35	39.11	37.60	38.50	646,174
24 Dec 19	38.21000 -1.81	39.85	37.77	39.83	587,154
23 Dec 19	40.02000 -1.69	41.75	39.39	41.71	744,391
20 Dec 19	41.71000 +0.43	41.96	41.33	41.66	1,080,676
19 Dec 19	41.28000 +1.14	41.75	40.21	40.45	482,625
18 Dec 19	40.14000 +0.01	41.05	39.96	40.49	344,430
17 Dec 19	40.13000 -2.19	42.91	40.02	42.79	434,703
16 Dec 19	42.32000 +0.65	43.15	42.01	42.21	460,953
13 Dec 19	41.67000 +1.23	42.15	40.73	41.07	478,668
12 Dec 19	40.44000 +0.87	40.63	38.75	39.57	559,227
11 Dec 19	39.57000 -1.75	41.27	39.48	41.27	392,816
10 Dec 19	41.32000 +0.65	41.46	40.39	40.61	262,503
09 Dec 19	40.67000 -0.33	41.37	40.64	40.95	219,461
06 Dec 19	41.00000 +0.00	41.30	40.77	41.10	282,257
05 Dec 19	41.00000 -0.22	41.65	40.63	41.20	301,849
04 Dec 19	41.22000 +0.01	41.95	40.86	41.41	482,905
03 Dec 19	41.21000 +0.42	41.56	39.92	39.92	427,973
02 Dec 19	40.79000 -2.29	42.99	39.76	42.79	633,127
29 Nov 19	43.08000 -0.90	43.94	42.90	43.84	125,822
27 Nov 19	43.98000 +0.36	44.42	43.63	43.74	202,073
26 Nov 19	43.62000 -0.18	45.47	43.40	44.07	373,526
25 Nov 19	43.80000 +3.20	44.30	40.81	40.81	600,282
22 Nov 19	40.60000 -1.47	42.41	39.85	42.05	570,647
21 Nov 19	42.07000 -1.99	44.61	42.06	44.22	333,369
20 Nov 19	44.06000 +0.50	44.94	43.29	43.42	512,294
19 Nov 19	43.56000 +0.11	43.83	43.09	43.51	425,156
18 Nov 19	43.45000 -0.40	44.25	43.24	43.98	464,480
15 Nov 19	43.85000 +1.01	43.99	42.87	43.27	274,190
14 Nov 19	42.84000 +1.50	42.98	41.25	41.35	340,412
13 Nov 19	41.34000 -0.51	41.97	41.12	41.82	455,371
12 Nov 19	41.85000 -0.84	42.75	41.63	42.53	561,132
11 Nov 19	42.69000 +0.74	42.71	41.03	41.48	295,142
08 Nov 19	41.95000 +0.88	42.34	40.35	40.91	452,871
07 Nov 19	41.07000 -1.20	42.35	40.50	41.66	589,157
06 Nov 19	42.27000 -0.28	42.60	40.81	42.31	571,165
05 Nov 19	42.55000 -1.05	44.10	41.30	43.50	723,008
04 Nov 19	43.60000 -0.80	46.26	43.29	44.81	695,782
01 Nov 19	44.40000 -0.24	45.32	40.75	42.44	1,477,392
31 Oct 19	44.64000 -0.60	45.31	42.18	45.09	843,971
30 Oct 19	45.24000 +0.90	45.58	44.17	44.68	500,249
29 Oct 19	44.34000 +0.11	45.09	44.12	44.73	307,178
28 Oct 19	44.23000 -0.42	45.34	43.28	45.34	397,669
25 Oct 19	44.65000 +0.97	44.90	42.83	43.54	459,886
24 Oct 19	43.68000 +2.00	44.20	41.85	42.69	592,168
23 Oct 19	41.68000 +0.33	43.16	40.84	41.12	372,870
22 Oct 19	41.35000 -0.59	43.70	41.04	42.44	560,502
21 Oct 19	41.94000 +0.46	42.51	40.98	41.61	695,916
18 Oct 19	41.48000 -1.83	43.56	40.70	43.21	1,213,849
17 Oct 19	43.31000 -1.88	46.50	43.05	45.68	1,085,104
16 Oct 19	45.18500 -5.15	50.00	44.91	50.00	1,033,306
15 Oct 19	50.33000 -0.49	51.49	49.00	50.84	557,637
14 Oct 19	50.82000 +0.33	52.45	50.65	50.88	636,591
11 Oct 19	50.49000 +1.81	51.28	49.81	50.01	678,228
10 Oct 19	48.68000 +0.74	48.90	47.14	47.88	469,356
09 Oct 19	47.94000 +0.46	48.79	47.60	47.85	235,002
08 Oct 19	47.48000 -0.79	48.32	46.33	48.08	349,862
07 Oct 19	48.27000 -0.67	49.11	47.94	48.46	414,706
04 Oct 19	48.94000 +0.61	49.71	48.25	49.07	378,682
03 Oct 19	48.33000 +1.10	48.97	46.01	46.34	576,797
02 Oct 19	47.23000 -0.06	47.79	46.26	47.54	497,411
01 Oct 19	47.29000 -0.21	48.28	46.91	47.81	358,962
30 Sep 19	47.50000 +1.27	48.06	45.99	46.29	433,379
27 Sep 19	46.23000 -2.15	48.55	45.08	48.55	733,538
26 Sep 19	48.38000 -2.08	50.90	47.29	50.71	561,913
25 Sep 19	50.46000 +1.71	51.14	47.82	48.55	792,596
24 Sep 19	48.75000 +0.40	49.61	47.60	48.89	652,353
23 Sep 19	48.35000 -0.30	49.23	47.49	48.68	420,404
20 Sep 19	48.65000 +1.08	49.07	47.06	47.45	1,291,404
19 Sep 19	47.57000 -0.63	49.08	47.29	48.30	473,540
18 Sep 19	48.20000 -0.78	48.85	46.45	48.54	608,366
17 Sep 19	48.98000 +0.93	49.24	48.29	48.40	535,295
16 Sep 19	48.05000 +0.55	48.63	46.05	46.62	652,975
13 Sep 19	47.50000 -1.16	48.85	46.59	48.51	900,913
12 Sep 19	48.66000 -0.42	50.41	48.57	49.47	585,876
11 Sep 19	49.08000 +0.96	49.79	47.35	48.60	668,330
10 Sep 19	48.12000 -0.88	49.24	47.58	48.64	988,073
09 Sep 19	49.00000 -3.60	52.59	48.20	52.59	1,969,155
06 Sep 19	52.60000 -2.70	55.90	52.09	55.39	1,089,846
05 Sep 19	55.30000 -2.70	56.55	52.61	55.85	2,730,142
04 Sep 19	58.00000 +0.71	58.91	57.08	57.65	541,202
03 Sep 19	57.29000 -2.18	59.81	57.14	59.25	926,367
30 Aug 19	59.47000 -0.24	61.00	58.50	60.06	520,372
29 Aug 19	59.71000 +1.34	60.33	58.37	58.78	349,580
28 Aug 19	58.37000 -1.69	59.49	57.90	59.49	678,648
27 Aug 19	60.06000 -1.37	62.05	58.92	62.05	595,698
26 Aug 19	61.43000 +1.37	61.83	59.94	60.54	414,562
23 Aug 19	60.06000 -0.18	62.94	59.72	60.24	880,365
22 Aug 19	60.24000 +1.28	60.56	57.79	59.01	723,799
21 Aug 19	58.96000 +1.09	61.27	58.20	59.09	957,437
20 Aug 19	57.87000 -2.03	59.90	56.68	59.77	1,103,690
19 Aug 19	59.90000 +0.36	61.01	58.24	60.15	896,775
16 Aug 19	59.54000 +3.41	60.29	56.49	56.49	1,254,271
15 Aug 19	56.13000 -0.45	57.36	55.20	56.80	930,302
14 Aug 19	56.58000 +1.57	57.63	53.45	53.45	1,319,956
13 Aug 19	55.01000 +1.21	55.20	50.76	51.45	1,472,323
12 Aug 19	53.80000 +2.35	54.12	50.33	51.53	1,422,714
09 Aug 19	51.45000 +8.21	51.99	44.20	45.05	2,685,970
08 Aug 19	43.24000 +2.40	43.58	40.98	41.31	1,228,018
07 Aug 19	40.84000 +1.02	41.21	38.84	39.41	633,384
06 Aug 19	39.82000 +0.87	39.99	39.12	39.23	871,025
05 Aug 19	38.95000 +0.24	39.08	37.25	38.37	602,156
02 Aug 19	38.71000 +0.16	38.75	37.46	38.17	407,558
01 Aug 19	38.55000 -0.74	40.10	38.47	39.31	408,670
31 Jul 19	39.29000 -0.12	40.19	38.69	39.42	408,970
30 Jul 19	39.41000 +0.04	40.10	39.18	39.26	309,256
29 Jul 19	39.37000 -0.52	40.12	38.84	39.92	277,525
26 Jul 19	39.89000 -1.14	41.53	39.25	39.61	580,005
25 Jul 19	41.03000 +1.14	41.04	39.33	39.84	452,978
24 Jul 19	39.89000 +2.99	39.94	36.56	36.95	1,065,341
23 Jul 19	36.90000 +0.57	37.00	35.58	36.42	519,175
22 Jul 19	36.33000 +0.32	36.65	35.91	36.27	354,520
19 Jul 19	36.01000 -0.60	37.16	36.00	36.63	335,937
18 Jul 19	36.61000 +0.09	36.73	35.72	36.19	318,521
17 Jul 19	36.52000 -0.46	37.06	36.43	37.00	349,653
16 Jul 19	36.98000 -1.07	37.90	36.68	37.89	333,137
15 Jul 19	38.05000 -0.17	38.38	37.22	38.33	278,241
12 Jul 19	38.22000 -0.25	38.69	37.56	38.68	275,382
11 Jul 19	38.47000 -0.09	39.20	38.05	38.63	315,021
10 Jul 19	38.56000 +0.53	38.65	37.55	38.18	530,389
09 Jul 19	38.03000 +0.78	38.22	37.16	37.22	375,144
08 Jul 19	37.25000 +0.90	37.55	36.13	36.20	381,485
05 Jul 19	36.35000 -0.34	36.87	35.93	36.42	295,768
03 Jul 19	36.69000 +1.16	36.79	35.42	35.59	254,106
02 Jul 19	35.53000 +0.00	35.84	34.86	35.84	305,802
01 Jul 19	35.53000 -0.54	36.72	35.04	36.40	513,888
28 Jun 19	36.07000 -0.01	36.87	35.75	36.08	4,969,110
27 Jun 19	36.08000 +1.75	36.24	34.31	34.35	890,780
26 Jun 19	34.33000 -0.84	35.99	34.01	35.27	494,473
25 Jun 19	35.17000 -1.62	37.28	35.07	36.91	534,582
24 Jun 19	36.79000 -2.96	39.69	36.56	39.69	808,757
21 Jun 19	39.75000 +0.92	39.92	38.14	38.67	1,967,162
20 Jun 19	38.83000 +1.07	39.05	37.82	38.00	642,390
19 Jun 19	37.76000 +0.96	37.80	36.35	37.00	605,989
18 Jun 19	36.80000 +2.12	37.12	34.81	34.97	984,750
17 Jun 19	34.68000 +2.18	34.88	32.29	32.57	695,521
14 Jun 19	32.50000 -0.10	32.70	31.97	32.36	437,359
13 Jun 19	32.60000 +0.54	32.88	31.68	32.11	466,156
12 Jun 19	32.06000 +0.70	32.26	31.16	31.16	412,936
11 Jun 19	31.36000 -0.91	32.60	30.43	32.60	946,690
10 Jun 19	32.27000 -0.51	34.13	32.19	33.06	548,374
07 Jun 19	32.78000 -1.44	34.68	32.00	34.23	888,601
06 Jun 19	34.22000 -0.51	34.48	33.15	34.06	326,818
05 Jun 19	34.73000 +0.37	34.79	33.04	34.54	445,460
04 Jun 19	34.36000 +1.06	34.56	33.46	33.92	508,064
03 Jun 19	33.30000 -2.83	36.57	32.65	36.00	677,918
31 May 19	36.13000 +0.01	36.52	35.44	35.52	331,806
30 May 19	36.12000 +0.86	36.38	35.01	35.26	421,226
29 May 19	35.26000 +0.12	35.30	34.22	34.97	436,599
28 May 19	35.14000 +0.44	35.40	34.35	35.00	563,648
24 May 19	34.70000 +0.72	35.35	34.26	34.31	285,228
23 May 19	33.98000 -0.88	36.37	33.83	35.16	451,666
22 May 19	34.86000 +1.03	35.04	33.65	33.65	262,261
21 May 19	33.83000 +0.09	34.43	33.60	34.10	197,265
20 May 19	33.74000 -1.22	34.95	33.60	34.55	243,248
17 May 19	34.96000 -0.46	35.33	34.56	35.07	276,039
16 May 19	35.42000 +1.27	36.74	34.79	35.11	680,217
15 May 19	34.15000 +0.28	34.41	33.36	33.63	249,796
14 May 19	33.87000 +0.98	34.00	33.19	33.34	272,795
13 May 19	32.89000 -2.20	34.93	32.79	34.43	495,671
10 May 19	35.09000 +1.37	35.33	33.24	33.61	492,343
09 May 19	33.72000 +0.19	34.14	32.46	33.24	338,350
08 May 19	33.53000 +0.26	34.15	32.90	32.99	470,741
07 May 19	33.27000 +0.18	33.56	32.85	32.93	547,643
06 May 19	33.09000 +0.97	33.14	30.55	31.32	711,372
03 May 19	32.12000 -4.00	33.32	31.01	31.09	2,074,596
02 May 19	36.12000 +0.37	36.22	34.71	35.63	539,479
01 May 19	35.75000 -0.34	36.34	35.73	36.25	558,038
30 Apr 19	36.09000 +0.65	36.17	35.39	35.50	288,528
29 Apr 19	35.44000 +0.17	35.80	35.14	35.30	371,576
26 Apr 19	35.27000 +1.01	35.51	34.02	34.23	302,586
25 Apr 19	34.26000 +0.52	34.53	33.05	33.40	255,618
24 Apr 19	33.74000 +0.22	34.66	33.52	33.74	291,758
23 Apr 19	33.52000 +0.63	33.67	32.96	32.96	257,034
22 Apr 19	32.89000 +0.21	33.10	32.53	32.68	261,014
18 Apr 19	32.68000 +0.09	32.80	31.40	32.59	399,544
17 Apr 19	32.59000 +0.23	33.00	31.97	32.50	335,765
16 Apr 19	32.36000 -0.58	33.24	32.11	33.15	286,639
15 Apr 19	32.94000 +0.37	33.46	32.34	32.70	286,785
12 Apr 19	32.57000 +0.25	32.67	31.85	32.46	211,665
11 Apr 19	32.32000 +0.34	32.58	31.79	32.05	224,872
10 Apr 19	31.98000 -0.38	32.81	31.76	32.37	275,198
09 Apr 19	32.36000 -0.21	33.38	32.22	32.36	232,226
08 Apr 19	32.57000 -0.26	32.79	31.56	32.70	237,636
05 Apr 19	32.83000 -0.20	33.66	32.60	33.02	241,432
04 Apr 19	33.03000 -1.16	34.24	32.42	34.10	321,452
03 Apr 19	34.19000 -0.02	34.66	33.90	34.44	171,870
02 Apr 19	34.21000 +0.25	34.31	33.31	33.85	187,734
01 Apr 19	33.96000 -0.47	34.92	33.75	34.77	273,089
29 Mar 19	34.43000 +0.90	34.48	33.25	33.76	312,202
28 Mar 19	33.53000 +0.06	34.23	33.21	33.59	232,796
27 Mar 19	33.47000 -1.13	34.60	32.80	34.60	342,553
26 Mar 19	34.60000 +0.26	34.96	34.06	34.49	233,364
25 Mar 19	34.34000 -0.37	34.55	33.65	34.50	288,844
22 Mar 19	34.71000 -1.36	36.00	34.49	35.89	457,007
21 Mar 19	36.07000 +0.60	36.25	35.30	35.33	230,057
20 Mar 19	35.47000 -0.19	35.98	35.20	35.68	222,479
19 Mar 19	35.66000 +0.13	35.84	35.34	35.66	316,993
18 Mar 19	35.53000 +0.13	35.79	35.20	35.39	592,195
15 Mar 19	35.40000 -0.50	36.07	35.26	36.07	694,769
14 Mar 19	35.90000 +0.54	36.15	35.00	35.15	491,725
13 Mar 19	35.36000 -0.14	36.17	35.33	35.58	407,386
12 Mar 19	35.50000 -0.23	35.84	35.24	35.80	405,994
11 Mar 19	35.73000 +0.70	36.14	34.91	35.07	327,337
08 Mar 19	35.03000 -0.50	35.43	34.69	34.90	372,425
07 Mar 19	35.53000 -0.41	35.99	34.96	35.74	442,445
06 Mar 19	35.94000 -0.33	36.17	35.05	36.17	507,273
05 Mar 19	36.27000 +1.01	36.38	34.63	35.27	553,374
04 Mar 19	35.26000 -1.45	36.95	33.83	36.95	787,114
01 Mar 19	36.71000 +0.22	37.28	36.46	36.81	466,266
28 Feb 19	36.49000 -0.42	36.94	36.12	36.71	369,520
27 Feb 19	36.91000 +0.12	37.34	36.54	36.66	296,884
26 Feb 19	36.79000 +0.42	37.07	35.54	35.70	591,519
25 Feb 19	36.37000 +0.79	36.46	35.43	36.00	678,514
22 Feb 19	35.58000 -3.17	36.72	33.50	36.50	1,859,900
21 Feb 19	38.75000 +0.43	39.17	38.11	38.12	714,906
20 Feb 19	38.32000 +0.05	39.14	38.08	38.34	541,834
19 Feb 19	38.27000 -0.70	39.51	37.74	38.80	808,884
15 Feb 19	38.97000 +0.50	38.98	38.08	38.75	572,920
14 Feb 19	38.47000 +1.32	39.13	37.05	37.06	734,368
13 Feb 19	37.15000 -0.23	38.23	37.01	37.84	704,010
12 Feb 19	37.38000 +1.61	37.40	35.40	36.13	820,656
11 Feb 19	35.77000 -1.01	37.67	35.60	37.02	1,210,563
08 Feb 19	36.78000 +2.59	36.90	34.29	34.73	1,836,031
07 Feb 19	34.19000 +2.14	35.00	31.31	31.70	2,384,950
06 Feb 19	32.05000 -0.37	32.75	31.80	32.40	166,502
05 Feb 19	32.42000 +0.22	32.65	32.02	32.56	331,717
04 Feb 19	32.20000 +0.51	32.45	31.72	31.72	345,924
01 Feb 19	31.69000 -0.50	31.77	30.50	31.24	376,327
31 Jan 19	32.19000 +0.64	32.36	31.58	31.58	441,317
30 Jan 19	31.55000 -0.11	32.17	31.42	31.93	206,369
29 Jan 19	31.66000 -0.17	32.38	31.54	31.93	196,012
28 Jan 19	31.83000 -0.07	32.08	31.34	31.54	223,263
25 Jan 19	31.90000 +0.72	32.03	31.20	31.50	401,204
24 Jan 19	31.18000 -0.39	32.09	31.18	31.71	225,934
23 Jan 19	31.57000 -0.21	32.11	31.10	31.82	242,691
22 Jan 19	31.78000 +0.62	31.79	31.01	31.13	435,253
18 Jan 19	31.16000 -0.39	32.39	30.62	32.27	1,031,455
17 Jan 19	31.55000 +0.53	31.65	30.81	31.00	631,057
16 Jan 19	31.02000 -0.03	31.55	30.59	31.28	323,710
15 Jan 19	31.05000 +1.41	31.44	29.70	29.70	390,520
14 Jan 19	29.64000 -1.29	30.90	29.52	30.90	389,415
11 Jan 19	30.93000 +0.58	31.44	30.13	30.48	659,483
10 Jan 19	30.35000 +0.83	30.44	29.07	29.45	448,239
09 Jan 19	29.52000 +0.35	30.03	29.00	29.22	302,234
08 Jan 19	29.17000 +0.85	29.22	28.37	28.73	528,719
07 Jan 19	28.32000 +1.41	28.34	27.00	27.00	476,846
04 Jan 19	26.91000 +1.30	26.94	25.22	25.95	377,144
03 Jan 19	25.61000 -0.89	26.14	25.36	26.07	328,662
02 Jan 19	26.50000 -0.21	27.32	26.01	26.25	467,792
31 Dec 18	26.71000 -0.90	28.00	26.25	27.84	459,942
28 Dec 18	27.61000 -0.19	28.18	27.14	27.95	304,810
27 Dec 18	27.80000 -0.02	27.98	26.96	27.56	310,932
26 Dec 18	27.82000 +1.92	27.89	26.17	26.17	411,926
24 Dec 18	25.90000 +0.97	26.21	24.65	24.65	333,124
21 Dec 18	24.93000 -0.54	25.42	24.08	25.42	649,341
20 Dec 18	25.47000 -0.59	26.57	24.44	25.83	473,325
19 Dec 18	26.06000 -0.01	27.45	25.53	26.03	428,640
18 Dec 18	26.07000 +0.94	26.38	25.00	25.66	527,635
17 Dec 18	25.13000 -1.60	26.78	24.80	26.42	504,724
14 Dec 18	26.73000 +0.08	27.20	26.30	26.60	409,288
13 Dec 18	26.65000 -2.57	29.01	26.33	28.50	903,437
12 Dec 18	29.22000 +0.16	30.24	28.95	29.60	297,797
11 Dec 18	29.06000 -0.40	30.51	28.95	29.86	275,242
10 Dec 18	29.46000 +1.00	29.80	28.42	28.43	300,810
07 Dec 18	28.46000 -1.06	30.04	28.26	29.99	380,904
06 Dec 18	29.52000 +0.82	29.65	27.62	28.06	666,517
04 Dec 18	28.70000 -1.35	30.98	28.67	30.00	550,467
03 Dec 18	30.05000 -0.01	31.36	29.58	31.00	426,744
30 Nov 18	30.06000 +0.87	30.40	29.36	29.47	395,578
29 Nov 18	29.19000 +0.10	29.70	28.79	29.50	366,528
28 Nov 18	29.09000 +1.47	29.63	27.95	28.00	502,176
27 Nov 18	27.62000 +0.43	27.74	26.23	26.98	437,881
26 Nov 18	27.19000 +0.65	27.22	26.32	26.92	266,373
23 Nov 18	26.54000 +0.36	26.96	26.18	26.24	102,238
21 Nov 18	26.18000 +0.78	26.86	25.51	25.51	376,964
20 Nov 18	25.40000 -0.12	25.65	24.03	24.23	735,047
19 Nov 18	25.52000 -2.03	27.85	24.52	27.50	605,842
16 Nov 18	27.55000 +0.33	27.90	26.80	27.02	412,913
15 Nov 18	27.22000 +0.56	27.39	26.35	26.55	332,153
14 Nov 18	26.66000 +0.13	27.14	25.44	26.71	306,959
13 Nov 18	26.53000 +0.07	27.17	25.84	26.76	256,880
12 Nov 18	26.46000 +0.48	26.76	25.10	25.38	346,527
09 Nov 18	25.98000 -2.04	27.70	25.59	27.70	400,913
08 Nov 18	28.02000 -0.19	28.62	27.64	28.16	262,247
07 Nov 18	28.21000 +1.65	28.78	26.77	26.91	447,212
06 Nov 18	26.56000 -0.60	27.78	26.35	26.79	488,681
05 Nov 18	27.16000 +1.57	27.39	25.43	25.59	578,188
02 Nov 18	25.59000 -0.50	28.00	24.80	27.00	943,994
01 Nov 18	26.09000 +0.38	26.35	24.63	26.24	952,814
31 Oct 18	25.71000 +0.38	26.21	24.84	25.77	488,113
30 Oct 18	25.33000 +1.82	25.68	23.50	23.75	481,820
29 Oct 18	23.51000 -0.63	25.08	23.15	24.54	443,004
26 Oct 18	24.14000 -0.37	24.80	23.51	23.59	424,038
25 Oct 18	24.51000 +1.52	25.02	23.10	23.14	554,381
24 Oct 18	22.99000 -1.26	24.89	22.61	24.31	487,772
23 Oct 18	24.25000 -0.47	24.52	22.80	23.75	603,253
22 Oct 18	24.72000 +0.96	24.92	23.40	23.83	391,392
19 Oct 18	23.76000 -0.86	25.33	23.00	24.75	805,424
18 Oct 18	24.62000 -1.53	26.48	24.05	26.48	579,926
17 Oct 18	26.15000 +0.98	26.35	25.20	25.75	638,259
16 Oct 18	25.17000 -0.14	25.87	24.20	25.33	574,735
15 Oct 18	25.31000 -0.20	27.00	25.00	26.26	572,966
12 Oct 18	25.51000 +2.13	26.32	24.96	25.74	831,500
11 Oct 18	23.38000 -0.90	25.00	23.35	23.91	675,294
10 Oct 18	24.28000 -2.72	26.71	23.88	26.69	1,065,430
09 Oct 18	27.00000 -0.28	27.83	25.71	27.01	657,336
08 Oct 18	27.28000 -1.18	28.95	26.50	28.86	560,378
05 Oct 18	28.46000 -0.10	28.94	27.57	28.30	407,868
04 Oct 18	28.56000 -0.43	28.90	27.95	28.69	667,218
03 Oct 18	28.99000 +0.57	29.14	28.22	28.50	624,700
02 Oct 18	28.42000 -1.82	30.83	28.38	30.24	600,330
01 Oct 18	30.24000 -2.86	32.75	29.75	32.75	1,535,122
28 Sep 18	33.10000 -0.56	33.86	32.80	33.38	267,349
27 Sep 18	33.66000 -0.48	34.50	33.60	34.05	209,397
26 Sep 18	34.14000 -0.09	34.40	33.38	34.40	225,039
25 Sep 18	34.23000 -0.09	34.89	34.07	34.46	254,593
24 Sep 18	34.32000 -0.06	34.50	33.00	33.80	387,709
21 Sep 18	34.38000 -1.25	35.97	34.16	35.57	873,637
20 Sep 18	35.63000 +0.58	35.86	34.76	35.63	354,871
19 Sep 18	35.05000 -0.93	36.41	33.97	35.98	467,251
18 Sep 18	35.98000 +0.79	36.01	35.19	35.31	316,863
17 Sep 18	35.19000 -1.65	36.74	35.17	36.47	343,280
14 Sep 18	36.84000 +0.11	37.00	36.03	36.63	306,701
13 Sep 18	36.73000 +0.27	37.48	36.38	36.50	362,569
12 Sep 18	36.46000 -0.99	37.64	35.40	37.49	393,314
11 Sep 18	37.45000 +0.99	37.50	36.01	36.66	723,038
10 Sep 18	36.46000 +1.45	36.74	35.22	35.36	607,057
07 Sep 18	35.01000 +0.19	35.79	34.15	34.40	354,582
06 Sep 18	34.82000 +0.73	35.15	33.25	33.88	402,330
05 Sep 18	34.09000 -1.79	36.00	32.60	35.95	999,202
04 Sep 18	35.88000 +0.95	36.35	34.93	34.95	739,784
31 Aug 18	34.93000 -0.04	35.34	34.51	34.95	266,408
30 Aug 18	34.97000 +0.28	35.09	34.32	34.75	318,207
29 Aug 18	34.69000 +0.07	35.33	34.38	34.56	356,776
28 Aug 18	34.62000 -0.64	35.47	34.25	35.25	340,616
27 Aug 18	35.26000 +0.42	35.59	34.61	35.00	349,995
24 Aug 18	34.84000 +0.91	35.70	33.96	34.07	550,373
23 Aug 18	33.93000 +0.15	34.37	33.15	33.83	363,425
22 Aug 18	33.78000 +0.53	34.07	33.16	33.16	393,251
21 Aug 18	33.25000 -2.98	35.47	33.15	34.99	1,751,540
20 Aug 18	36.23000 +0.04	36.98	36.00	36.20	336,386
17 Aug 18	36.19000 +0.30	36.29	35.11	35.90	247,929
16 Aug 18	35.89000 -0.07	36.27	35.53	36.00	258,021
15 Aug 18	35.96000 +0.10	36.07	34.38	35.71	421,164
14 Aug 18	35.86000 +0.39	36.30	35.40	35.62	342,293
13 Aug 18	35.47000 -1.88	37.95	35.11	37.25	801,674
10 Aug 18	37.35000 +2.35	37.50	35.18	35.23	987,492
09 Aug 18	35.00000 +1.04	35.53	33.79	33.83	938,696
08 Aug 18	33.96000 +2.19	33.99	31.90	32.01	506,225
07 Aug 18	31.77000 +0.02	32.84	31.56	32.00	416,187
06 Aug 18	31.75000 +1.25	32.97	30.50	30.50	616,900
03 Aug 18	30.50500 -2.57	33.50	29.69	33.50	1,381,750
02 Aug 18	33.07000 +1.19	33.35	31.41	31.87	472,091
01 Aug 18	31.88000 +0.80	31.95	30.34	31.23	502,541
31 Jul 18	31.08000 +0.14	31.65	29.85	30.83	459,961
30 Jul 18	30.94000 -1.27	32.49	29.80	32.30	626,840
27 Jul 18	32.21000 -1.72	34.22	31.26	33.79	490,832
26 Jul 18	33.93000 +0.73	34.15	32.23	32.99	330,835
25 Jul 18	33.20000 +0.86	33.54	32.15	32.25	385,300
24 Jul 18	32.34000 -1.41	33.75	31.90	33.75	715,652
23 Jul 18	33.75000 +0.64	33.96	32.45	33.17	274,017
20 Jul 18	33.11000 -0.20	33.82	32.76	33.45	290,302
19 Jul 18	33.31000 -0.59	34.38	33.20	33.81	312,520
18 Jul 18	33.90000 +0.32	34.25	32.99	33.72	392,792
17 Jul 18	33.58000 +0.85	33.62	32.05	32.73	440,781
16 Jul 18	32.73000 -0.40	34.12	32.60	33.39	774,071
13 Jul 18	33.13000 -0.37	34.53	32.56	34.28	1,234,007
12 Jul 18	33.50000 +1.29	34.07	31.81	31.96	878,736
11 Jul 18	32.21000 +0.40	32.70	31.50	31.50	242,360
10 Jul 18	31.81000 -1.41	33.49	31.68	33.25	437,436
09 Jul 18	33.22000 +0.10	33.75	31.82	33.17	415,349
06 Jul 18	33.12000 +1.52	33.37	31.38	31.65	412,723
05 Jul 18	31.60000 -1.99	34.03	31.08	33.77	744,396
03 Jul 18	33.59000 -0.05	34.34	33.15	33.74	240,449
02 Jul 18	33.64000 -2.52	35.01	32.14	34.95	1,002,603
29 Jun 18	36.16000 +0.80	37.27	35.68	35.93	480,114
28 Jun 18	35.36000 +1.92	35.64	32.74	33.38	433,393
27 Jun 18	33.44000 -1.72	35.50	33.06	35.16	518,421
26 Jun 18	35.16000 +1.21	36.30	34.12	34.12	604,315
25 Jun 18	33.95000 -1.60	35.15	32.63	35.14	700,918
22 Jun 18	35.55000 -1.59	37.50	35.23	37.42	647,582
21 Jun 18	37.14000 -2.51	39.57	36.70	39.52	875,439
20 Jun 18	39.65000 -1.53	40.38	38.01	40.18	1,055,624
19 Jun 18	41.18000 -1.88	42.67	39.89	42.36	920,627
18 Jun 18	43.06000 +0.72	43.61	41.50	41.51	851,887
15 Jun 18	42.34000 +2.33	43.43	40.47	41.00	1,237,996
14 Jun 18	40.01000 +1.60	40.71	38.20	38.87	1,080,903
13 Jun 18	38.41000 +3.48	38.50	34.97	35.00	933,371
12 Jun 18	34.93000 +1.18	34.99	34.04	34.14	385,285
11 Jun 18	33.75000 +0.22	34.40	33.50	33.51	379,868
08 Jun 18	33.53000 -0.03	33.99	32.86	33.41	330,322
07 Jun 18	33.56000 -1.99	35.91	32.85	35.77	633,718
06 Jun 18	35.55000 +1.06	35.84	34.38	34.73	569,525
05 Jun 18	34.49000 +0.91	35.00	33.63	33.63	418,001
04 Jun 18	33.58000 +0.79	33.63	32.57	33.16	354,952
01 Jun 18	32.79000 +0.90	34.40	31.90	31.91	700,424
31 May 18	31.89000 +0.38	32.00	31.35	31.46	330,262
30 May 18	31.51000 +0.06	31.71	31.05	31.45	333,182
29 May 18	31.45000 +0.26	31.50	31.00	31.15	375,414
25 May 18	31.19000 +0.30	31.66	30.91	31.00	207,509
24 May 18	30.89000 +0.45	30.95	30.07	30.50	231,340
23 May 18	30.44000 +0.50	30.77	29.61	29.92	214,368
22 May 18	29.94000 -0.66	31.19	29.85	30.44	317,654
21 May 18	30.60000 -0.89	32.00	30.34	31.77	367,547
18 May 18	31.49000 +0.04	32.19	31.00	31.15	466,113
17 May 18	31.45000 +0.81	31.62	30.59	30.64	333,000
16 May 18	30.64000 +0.37	31.33	30.02	30.47	308,110
15 May 18	30.27000 -0.52	31.19	29.75	30.85	388,888
14 May 18	30.79000 -0.33	31.90	30.40	31.78	526,563
11 May 18	31.12000 +1.65	31.90	29.92	30.00	1,223,537
10 May 18	29.47000 +2.33	29.86	27.03	27.03	720,386
09 May 18	27.14000 +0.87	27.40	26.36	26.46	308,269
08 May 18	26.27000 +0.00	26.68	25.60	26.07	323,153
07 May 18	26.27000 +0.02	26.78	26.15	26.45	317,476
04 May 18	26.25000 -2.57	29.10	25.74	28.99	1,016,918
03 May 18	28.82000 +0.40	29.04	28.00	28.46	539,834
02 May 18	28.42000 +0.62	28.75	27.90	28.16	387,842
01 May 18	27.80000 +0.69	28.50	27.47	28.30	547,680
30 Apr 18	27.11000 +0.20	27.32	26.59	27.00	198,193
27 Apr 18	26.91000 +0.35	27.28	26.59	26.68	220,837
26 Apr 18	26.56000 +0.59	27.49	26.07	26.07	223,863
25 Apr 18	25.97000 -0.41	26.85	25.01	26.50	343,379
24 Apr 18	26.38000 +0.09	27.00	26.11	26.30	339,544
23 Apr 18	26.29000 -1.42	27.73	25.92	27.65	359,153
20 Apr 18	27.71000 -0.72	28.74	27.55	28.43	192,660
19 Apr 18	28.43000 +1.16	29.09	27.30	27.30	404,944
18 Apr 18	27.27000 +0.43	27.60	26.32	27.16	261,750
17 Apr 18	26.84000 +0.58	27.00	26.05	26.30	368,404
16 Apr 18	26.26000 +0.68	26.62	25.29	25.50	225,467
13 Apr 18	25.58000 -1.69	27.26	25.40	27.12	472,774
12 Apr 18	27.27000 -0.48	27.93	26.52	27.93	256,484
11 Apr 18	27.75000 -0.12	28.22	27.26	27.90	152,532
10 Apr 18	27.87000 +0.36	28.13	27.64	27.86	183,495
09 Apr 18	27.51000 +0.57	28.38	27.10	27.55	335,861
06 Apr 18	26.94000 -1.31	28.26	26.30	27.89	355,259
05 Apr 18	28.25000 +0.94	28.28	26.82	27.29	280,434
04 Apr 18	27.31000 +1.21	27.65	25.26	25.54	209,000
03 Apr 18	26.10000 -0.14	26.82	25.85	26.34	222,199
02 Apr 18	26.24000 +1.06	26.46	25.20	25.23	256,870
29 Mar 18	25.18000 +0.20	26.10	24.91	25.16	353,374
28 Mar 18	24.98000 -1.09	26.15	24.92	25.97	323,559
27 Mar 18	26.07000 -0.31	26.75	25.60	26.50	325,670
26 Mar 18	26.38000 +0.12	26.88	25.82	26.74	436,715
23 Mar 18	26.26000 -0.11	26.60	25.57	26.01	322,421
22 Mar 18	26.37000 -0.40	26.61	26.01	26.20	349,739
21 Mar 18	26.77000 +0.01	27.77	26.51	26.84	477,232
20 Mar 18	26.76000 +0.33	26.89	26.35	26.69	458,238
19 Mar 18	26.43000 +0.07	26.75	26.10	26.60	383,229
16 Mar 18	26.36000 +0.40	26.63	25.57	26.00	405,841
15 Mar 18	25.96000 -1.89	27.75	24.94	27.55	766,955
14 Mar 18	27.85000 +0.57	28.41	27.05	27.20	228,595
13 Mar 18	27.28000 -1.79	29.16	27.21	29.00	349,499
12 Mar 18	29.07000 +0.79	29.13	28.18	28.18	277,109
09 Mar 18	28.28000 -0.43	29.11	27.66	28.74	380,485
08 Mar 18	28.71000 -0.40	29.28	28.58	29.01	312,940
07 Mar 18	29.11000 +0.59	29.12	28.18	28.18	313,139
06 Mar 18	28.52000 -0.28	29.11	28.40	29.00	350,978
05 Mar 18	28.80000 +0.06	28.98	27.53	28.77	492,156
02 Mar 18	28.74000 -0.17	29.11	28.47	28.82	390,036
01 Mar 18	28.91000 +1.87	29.11	27.00	27.00	529,220
28 Feb 18	27.04000 -0.70	28.01	27.00	27.85	392,787
27 Feb 18	27.74000 +0.01	28.19	27.40	27.50	491,041
26 Feb 18	27.73000 -1.01	28.63	27.50	28.06	739,842
23 Feb 18	28.74000 -1.88	30.90	28.05	30.80	732,116
22 Feb 18	30.62000 -0.02	30.70	30.01	30.64	279,836
21 Feb 18	30.64000 +1.12	30.71	29.33	29.44	229,346
20 Feb 18	29.52000 -0.92	30.88	29.41	30.51	282,084
16 Feb 18	30.44000 -0.02	30.73	30.30	30.50	235,625
15 Feb 18	30.46000 +0.47	30.88	29.86	30.61	289,084
14 Feb 18	29.99000 -0.65	30.64	29.02	29.65	595,385
13 Feb 18	30.64000 +0.64	31.00	29.73	30.01	170,561
12 Feb 18	30.00000 +2.00	30.69	28.50	28.55	255,574
09 Feb 18	28.00000 +0.25	28.63	27.05	27.97	274,829
08 Feb 18	27.75000 +0.03	28.37	27.32	27.78	181,345
07 Feb 18	27.72000 -1.16	29.84	27.59	28.82	215,661
06 Feb 18	28.88000 +1.35	29.15	26.00	26.26	338,142
05 Feb 18	27.53000 -1.08	28.38	27.07	28.00	411,883
02 Feb 18	28.61000 -1.19	29.70	28.10	29.60	452,957
01 Feb 18	29.80000 -1.20	31.70	29.65	30.93	329,564
31 Jan 18	31.00000 +0.63	31.47	30.50	30.55	250,287
30 Jan 18	30.37000 -0.57	30.80	29.62	30.47	345,517
29 Jan 18	30.94000 -0.45	31.97	30.25	31.41	352,918
26 Jan 18	31.39000 -0.87	32.69	30.25	32.50	534,692
25 Jan 18	32.26000 +0.16	32.91	32.19	32.30	163,015
24 Jan 18	32.10000 +0.06	33.45	32.00	32.00	315,173
23 Jan 18	32.04000 -1.67	34.00	31.61	33.70	697,583
22 Jan 18	33.71000 -1.80	35.50	33.65	35.50	449,681
19 Jan 18	35.51000 -0.64	36.38	35.07	35.11	372,938
18 Jan 18	36.15000 -2.28	37.83	34.24	36.99	733,535
17 Jan 18	38.43000 +0.74	38.98	37.85	38.27	466,405
16 Jan 18	37.69000 +0.93	38.49	37.50	38.49	518,756
12 Jan 18	36.76000 +0.01	37.98	36.01	37.37	610,465
11 Jan 18	36.75000 +2.18	38.30	33.25	33.25	1,404,791
10 Jan 18	34.57000 +2.70	35.03	31.25	31.65	768,138
09 Jan 18	31.87000 -4.23	37.39	31.10	37.26	1,442,300
08 Jan 18	36.10000 -3.58	39.49	32.73	39.00	2,183,252
05 Jan 18	39.68000 +1.92	43.26	38.60	39.49	1,841,299
04 Jan 18	37.76000 +2.03	40.20	36.90	40.20	1,153,036
03 Jan 18	35.73000 +2.67	36.08	33.34	33.98	677,657
02 Jan 18	33.06000 +1.58	33.29	32.06	32.82	747,967
29 Dec 17	31.48000 -2.12	34.53	31.19	33.65	832,851
28 Dec 17	33.60000 +3.28	33.78	30.17	30.17	1,001,717
27 Dec 17	30.32000 +0.82	31.60	29.69	29.69	920,571
26 Dec 17	29.50000 +1.57	30.23	28.06	28.58	728,741
22 Dec 17	27.93000 +1.05	28.67	26.25	26.96	549,209
21 Dec 17	26.88000 -0.40	28.43	26.00	28.43	489,449
20 Dec 17	27.28000 +1.13	27.81	26.58	27.72	902,895
19 Dec 17	26.15000 +0.69	28.47	25.26	26.96	1,526,218
18 Dec 17	25.46000 +4.60	27.14	20.59	21.50	3,023,856
15 Dec 17	20.86000 +0.40	21.33	19.84	20.66	856,954
14 Dec 17	20.46000 -0.13	20.79	20.01	20.63	232,404
13 Dec 17	20.59000 +0.35	20.76	20.03	20.25	242,576
12 Dec 17	20.24000 +0.13	20.69	19.88	20.18	405,338
11 Dec 17	20.11000 +0.05	20.24	19.62	20.06	275,041
08 Dec 17	20.06000 -0.70	20.50	19.74	20.36	501,123
07 Dec 17	20.76000 -0.44	21.40	20.51	21.25	198,856
06 Dec 17	21.20000 +0.06	21.48	21.01	21.19	117,146
05 Dec 17	21.14000 -0.06	21.75	21.01	21.32	109,601
04 Dec 17	21.20000 +0.48	21.40	20.40	20.99	273,485
01 Dec 17	20.72000 -1.30	22.26	20.72	22.25	500,874
30 Nov 17	22.02000 +0.54	22.09	21.11	21.64	529,759
29 Nov 17	21.48000 +0.27	21.51	21.16	21.21	435,166
28 Nov 17	21.21000 +0.02	21.49	21.08	21.15	440,185
27 Nov 17	21.19000 +0.03	22.00	20.75	22.00	376,736
24 Nov 17	21.16000 -0.34	21.82	20.87	21.67	69,669
22 Nov 17	21.50000 +0.83	21.50	20.55	20.80	260,435
21 Nov 17	20.67000 +0.98	20.94	19.83	19.90	903,391
20 Nov 17	19.69000 -0.33	20.08	19.68	19.96	354,899
17 Nov 17	20.02000 -0.03	20.18	19.90	20.14	305,946
16 Nov 17	20.05000 -1.19	20.26	19.75	20.25	2,162,636
15 Nov 17	21.24000 -0.98	22.18	20.56	21.90	299,330
14 Nov 17	22.22000 -1.03	23.00	21.90	22.50	212,135
13 Nov 17	23.25000 +0.65	23.32	22.40	22.70	84,297
10 Nov 17	22.60000 +0.20	22.95	22.28	22.28	70,312
09 Nov 17	22.40000 -0.29	22.69	22.31	22.50	68,249
08 Nov 17	22.69000 +0.11	23.19	22.38	22.61	65,780
07 Nov 17	22.58000 +0.11	23.50	22.48	22.60	124,427
06 Nov 17	22.47000 -0.19	23.07	22.38	22.75	95,042
03 Nov 17	22.66000 -1.66	24.42	22.14	22.79	292,914
02 Nov 17	24.32000 +1.41	24.40	22.66	22.97	159,843
01 Nov 17	22.91000 -0.19	23.76	22.81	23.19	137,785
31 Oct 17	23.10000 +0.15	23.39	22.73	23.09	91,510
30 Oct 17	22.95000 -0.32	23.74	22.81	23.44	110,459
27 Oct 17	23.27000 +0.25	23.66	22.85	23.47	156,463
26 Oct 17	23.02000 +0.75	23.93	22.39	22.39	162,789
25 Oct 17	22.27000 -0.22	23.17	22.10	22.50	152,167
24 Oct 17	22.49000 +0.24	23.47	22.00	22.12	87,418
23 Oct 17	22.25000 -0.86	23.20	21.94	23.00	168,166
20 Oct 17	23.11000 +0.11	24.01	23.00	23.00	81,371
19 Oct 17	23.00000 -0.02	23.23	22.88	23.00	93,121
18 Oct 17	23.02000 -0.24	23.50	22.77	23.42	171,165
17 Oct 17	23.26000 -0.06	23.50	23.25	23.50	63,466
16 Oct 17	23.32000 -0.37	23.89	23.30	23.65	53,579
13 Oct 17	23.69000 +0.00	24.14	23.45	23.83	87,343
12 Oct 17	23.69000 +0.41	24.40	23.28	23.32	79,320
11 Oct 17	23.28000 -0.01	23.92	23.13	23.54	123,873
10 Oct 17	23.29000 -1.07	24.98	23.18	24.53	196,821
09 Oct 17	24.36000 +0.20	25.27	24.16	24.27	109,361
06 Oct 17	24.16000 +0.67	24.50	23.31	23.64	89,054
05 Oct 17	23.49000 +0.51	24.80	22.85	23.22	254,029
04 Oct 17	22.98000 -1.16	24.48	22.85	24.41	324,373
03 Oct 17	24.14000 +0.13	24.93	23.56	24.68	248,219
02 Oct 17	24.01000 -4.45	27.89	23.17	27.77	678,054
29 Sep 17	28.46000 +3.38	28.65	25.30	26.53	342,963
28 Sep 17	25.08000 +1.73	25.24	23.04	23.27	221,647
27 Sep 17	23.35000 +0.40	23.44	23.00	23.00	63,418
26 Sep 17	22.95000 +0.62	23.70	22.02	22.31	67,299
25 Sep 17	22.33000 -0.55	23.56	21.83	23.00	128,457
22 Sep 17	22.88000 -0.27	23.42	22.78	23.12	61,802
21 Sep 17	23.15000 -0.55	23.76	22.43	23.62	133,776
20 Sep 17	23.70000 -1.35	25.26	23.47	25.13	170,793
19 Sep 17	25.05000 -0.02	25.52	25.05	25.30	95,514
18 Sep 17	25.07000 -0.72	26.56	24.81	25.88	138,280
15 Sep 17	25.79000 -0.64	26.70	25.74	26.47	187,616
14 Sep 17	26.43000 +0.48	26.86	25.50	26.00	113,105
13 Sep 17	25.95000 -1.08	27.59	25.82	27.06	114,304
12 Sep 17	27.03000 -0.06	27.89	26.45	27.32	102,514
11 Sep 17	27.09000 +0.94	27.36	25.86	26.48	136,228
08 Sep 17	26.15000 +0.33	26.39	25.27	25.97	174,530
07 Sep 17	25.82000 +0.99	26.99	24.03	24.75	161,652
06 Sep 17	24.83000 +1.19	25.26	22.75	23.79	199,301
05 Sep 17	23.64000 +1.40	23.80	22.21	22.24	228,353
01 Sep 17	22.24000 -0.65	23.17	22.08	23.17	82,987
31 Aug 17	22.89000 +0.08	23.28	22.51	23.04	132,498
30 Aug 17	22.81000 +0.36	22.89	22.35	22.69	85,907
29 Aug 17	22.45000 -0.09	23.15	22.44	22.80	128,953
28 Aug 17	22.54000 +0.66	22.86	21.62	21.90	258,043
25 Aug 17	21.88000 +0.46	21.90	21.15	21.59	173,675
24 Aug 17	21.42000 +0.16	21.86	20.90	21.41	121,050
23 Aug 17	21.26000 +0.58	21.85	20.51	20.51	219,948
22 Aug 17	20.68000 +0.26	21.00	20.14	20.59	96,090
21 Aug 17	20.42000 -0.10	20.63	20.25	20.47	41,571
18 Aug 17	20.52000 +0.27	20.54	20.11	20.15	52,548
17 Aug 17	20.25000 -0.36	20.64	20.15	20.61	92,033
16 Aug 17	20.61000 +0.05	20.97	20.16	20.69	61,647
15 Aug 17	20.56000 -0.21	21.01	20.18	20.65	75,046
14 Aug 17	20.77000 +0.31	21.10	20.11	20.72	67,028
11 Aug 17	20.46000 +0.57	20.57	19.87	19.91	121,174
10 Aug 17	19.89000 -1.56	21.60	19.71	21.47	177,610
09 Aug 17	21.45000 -0.85	22.88	21.36	22.25	158,151
08 Aug 17	22.30000 +0.13	23.28	21.45	21.90	234,256
07 Aug 17	22.17000 +2.46	22.43	19.61	19.76	289,188
04 Aug 17	19.71000 -1.13	20.02	18.45	19.00	418,620
03 Aug 17	20.84000 +1.23	20.84	19.68	19.78	293,856
02 Aug 17	19.61000 -0.70	20.84	19.27	20.81	245,219
01 Aug 17	20.31000 +0.75	20.48	19.45	19.63	129,062
31 Jul 17	19.56000 +0.05	19.83	19.09	19.51	187,967
28 Jul 17	19.51000 -0.28	19.74	19.02	19.68	336,753
27 Jul 17	19.79000 -0.71	20.56	19.50	20.56	114,520
26 Jul 17	20.50000 +0.25	20.63	19.76	20.20	104,130
25 Jul 17	20.25000 +0.27	20.50	20.05	20.06	72,974
24 Jul 17	19.98000 -0.55	20.74	19.51	20.50	129,019
21 Jul 17	20.53000 -0.69	21.49	20.15	21.25	95,700
20 Jul 17	21.22000 +0.25	21.40	21.09	21.10	62,968
19 Jul 17	20.97000 +0.02	21.35	20.72	21.16	154,100
18 Jul 17	20.95000 +0.71	21.25	20.05	20.38	208,180
17 Jul 17	20.24000 -0.09	21.45	20.00	20.50	214,218
14 Jul 17	20.33000 +0.54	20.87	19.72	19.86	282,557
13 Jul 17	19.79000 -0.36	20.21	19.52	20.21	218,837
12 Jul 17	20.15000 +1.06	20.50	18.91	19.24	555,840
11 Jul 17	19.09000 +0.31	19.38	18.34	18.71	242,936
10 Jul 17	18.78000 -0.08	19.65	18.64	18.80	321,367
07 Jul 17	18.86000 +1.23	19.27	17.47	17.57	422,179
06 Jul 17	17.63000 -0.18	17.79	17.25	17.77	157,792
05 Jul 17	17.81000 +0.10	17.85	17.02	17.67	215,800
03 Jul 17	17.71000 -0.44	18.34	17.52	18.14	170,654
30 Jun 17	18.15000 -0.20	18.50	18.03	18.20	216,826
29 Jun 17	18.35000 +0.24	18.90	17.93	17.93	308,664
28 Jun 17	18.11000 +0.09	18.25	17.85	18.05	387,169
27 Jun 17	18.02000 -0.23	18.45	17.65	18.12	485,478
26 Jun 17	18.25000 -0.22	18.65	18.10	18.40	487,702
23 Jun 17	18.47000 +1.45	18.59	17.00	17.09	808,425
22 Jun 17	17.02000 -0.17	17.44	16.93	17.21	320,949
21 Jun 17	17.19000 -0.42	17.71	16.92	17.50	305,269
20 Jun 17	17.61000 -0.36	18.07	17.41	17.84	117,050
19 Jun 17	17.97000 -0.25	18.05	17.05	17.97	357,965
16 Jun 17	18.22000 +0.06	18.89	18.05	18.12	394,440
15 Jun 17	18.16000 -0.26	18.60	17.81	18.42	178,505
14 Jun 17	18.42000 -0.48	19.32	18.29	18.80	266,058
13 Jun 17	18.90000 +0.53	19.34	18.50	18.50	228,819
12 Jun 17	18.37000 -0.28	18.60	17.75	17.95	319,251
09 Jun 17	18.65000 -0.54	19.45	18.50	19.09	269,680
08 Jun 17	19.19000 -0.23	20.00	19.14	19.22	300,262
07 Jun 17	19.42000 +0.76	19.50	18.18	18.63	336,967
06 Jun 17	18.66000 -0.92	20.72	18.60	19.88	748,153
05 Jun 17	19.58000 +1.73	19.65	17.50	17.81	742,701
02 Jun 17	17.85000 -0.09	18.19	17.54	17.80	292,052
01 Jun 17	17.94500 +0.30	18.30	16.78	17.44	414,601
31 May 17	17.65000 -0.25	18.48	17.31	18.48	671,814
30 May 17	17.90000 +0.79	18.94	17.30	18.19	1,244,454
26 May 17	17.11000 +2.10	17.39	15.23	15.25	1,725,787
25 May 17	15.01000 +0.00	16.75	14.60	15.00	4,949,248