FUNDMANAGER.co.uk

Siltronic AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	64.50000 -2.05	65.15	61.95	64.50	169,889
19 Oct 26	66.55000 +0.65	67.55	65.65	67.00	88,210
16 Oct 26	65.90000 +0.70	68.30	64.80	66.90	196,658
15 Oct 26	65.20000 -5.95	66.90	63.40	66.60	224,385
14 Oct 26	71.15000 -2.25	75.00	71.15	75.00	109,017
13 Oct 26	73.40000 -1.80	74.75	71.00	73.00	103,698
12 Oct 26	75.20000 -4.00	78.60	75.00	78.60	120,733
09 Oct 26	79.20000 -1.30	81.15	78.80	79.50	45,876
08 Oct 26	80.50000 -3.45	83.00	79.25	83.00	79,096
07 Oct 26	83.95000 -0.05	84.80	81.30	82.15	114,083
06 Oct 26	84.00000 +1.25	85.50	83.20	84.60	77,866
05 Oct 26	82.75000 -1.10	84.65	82.35	84.00	86,752
02 Oct 26	83.85000 +5.25	84.00	80.15	80.20	135,432
01 Oct 26	78.60000 -2.70	83.20	77.70	82.45	72,142
30 Sep 26	81.30000 +4.30	81.65	77.70	78.70	131,640
29 Sep 26	77.00000 +5.15	79.10	72.90	73.80	147,310
28 Sep 26	71.85000 -1.40	75.10	71.40	72.10	94,075
25 Sep 26	73.25000 -2.15	76.70	73.25	76.60	83,074
24 Sep 26	75.40000 -1.55	76.80	73.95	76.80	137,152
23 Sep 26	76.95000 -5.80	81.25	76.80	78.50	279,203
22 Sep 26	82.75000 +2.15	83.55	80.15	81.00	103,112
21 Sep 26	80.60000 +3.65	81.60	77.80	77.90	127,226
18 Sep 26	76.95000 +7.30	76.95	72.65	74.05	491,561
17 Sep 26	69.65000 -0.25	70.70	68.75	69.80	62,261
16 Sep 26	69.90000 +1.90	70.70	69.05	69.40	50,678
15 Sep 26	68.00000 +0.00	69.50	67.05	68.80	58,450
14 Sep 26	68.00000 -6.60	72.60	66.75	72.60	134,558
11 Sep 26	74.60000 +1.20	75.10	72.50	72.80	37,115
10 Sep 26	73.40000 -3.45	77.00	73.10	76.55	54,260
09 Sep 26	76.85000 -2.00	78.55	76.00	78.35	48,994
08 Sep 26	78.85000 -0.95	79.50	77.40	79.00	42,937
07 Sep 26	79.80000 +1.75	80.80	78.95	80.10	44,405
04 Sep 26	78.05000 +2.95	79.65	75.75	75.85	61,300
03 Sep 26	75.10000 -2.35	78.50	74.45	77.40	70,906
02 Sep 26	77.45000 +1.85	78.10	74.35	74.35	56,774
01 Sep 26	75.60000 -3.40	80.00	74.95	79.00	78,470
31 Aug 26	79.00000 -2.10	81.50	79.00	80.45	53,015
28 Aug 26	81.10000 +1.65	81.70	77.65	77.75	52,531
27 Aug 26	79.45000 +0.10	82.80	79.00	82.00	82,058
26 Aug 26	79.35000 -2.65	82.25	78.25	81.00	62,894
25 Aug 26	82.00000 -0.10	84.40	82.00	83.55	104,483
24 Aug 26	82.10000 -1.80	85.00	82.00	83.25	96,387
21 Aug 26	83.90000 +2.25	84.00	81.80	82.75	94,492
20 Aug 26	81.65000 -0.55	82.85	79.90	82.45	80,982
19 Aug 26	82.20000 -1.35	84.90	81.85	84.50	165,592
18 Aug 26	83.55000 -6.25	88.00	83.25	87.70	116,003
17 Aug 26	89.80000 +2.10	91.60	87.55	90.00	96,358
14 Aug 26	87.70000 -0.20	88.85	85.45	86.40	105,801
13 Aug 26	87.90000 +4.70	88.00	84.35	85.70	102,466
12 Aug 26	83.20000 +4.20	83.85	80.70	81.00	128,927
11 Aug 26	79.00000 +2.45	79.90	76.05	76.10	76,633
10 Aug 26	76.55000 -1.60	80.70	76.50	79.95	81,088
07 Aug 26	78.15000 -0.90	80.25	77.85	79.00	110,207
06 Aug 26	79.05000 +0.05	79.10	76.05	77.70	92,093
05 Aug 26	79.00000 +0.10	81.10	78.45	80.80	77,283
04 Aug 26	78.90000 +0.30	81.45	78.20	80.40	66,022
03 Aug 26	78.60000 +2.50	81.50	75.75	81.45	83,388
31 Jul 26	76.10000 +2.15	80.90	75.20	80.35	195,547
30 Jul 26	73.95000 +6.00	77.55	66.70	67.10	190,421
29 Jul 26	67.95000 -4.25	73.20	67.15	69.65	152,504
28 Jul 26	72.20000 -6.30	76.85	70.35	76.25	222,890
27 Jul 26	78.50000 -4.45	84.85	78.50	84.85	83,573
24 Jul 26	82.95000 -0.30	84.35	81.40	81.45	65,961
23 Jul 26	83.25000 -1.10	83.25	80.45	83.20	111,316
22 Jul 26	84.35000 -1.00	84.85	83.30	84.40	74,598
21 Jul 26	85.35000 +3.10	85.35	81.35	84.95	129,895
20 Jul 26	82.25000 -3.55	87.00	82.10	87.00	147,958
17 Jul 26	85.80000 -3.15	87.10	81.35	85.00	173,624
16 Jul 26	88.95000 -3.05	92.80	86.65	92.20	121,559
15 Jul 26	92.00000 -5.40	100.50	90.80	99.00	167,043
14 Jul 26	97.40000 +2.45	99.00	94.10	96.50	149,158
13 Jul 26	94.95000 +5.45	94.95	86.50	87.05	124,322
10 Jul 26	89.50000 -1.35	92.25	87.95	89.70	129,255
09 Jul 26	90.85000 +10.70	95.30	84.10	84.30	292,498
08 Jul 26	80.15000 -0.75	82.10	78.30	81.30	139,852
07 Jul 26	80.90000 -10.85	88.50	80.85	87.05	226,933
06 Jul 26	91.75000 -0.75	93.45	90.10	90.60	91,106
03 Jul 26	92.50000 +8.10	92.80	85.65	85.70	118,944
02 Jul 26	84.40000 -3.05	90.20	83.75	84.00	169,350
01 Jul 26	87.45000 +5.95	87.60	82.50	86.00	195,741
30 Jun 26	81.50000 +0.95	85.15	81.50	85.00	123,115
29 Jun 26	80.55000 -1.45	84.45	80.35	82.60	112,779
26 Jun 26	82.00000 -4.90	85.15	81.75	84.80	167,058
25 Jun 26	86.90000 -0.30	91.85	85.15	91.50	99,301
24 Jun 26	87.20000 -1.60	90.85	86.30	90.00	74,959
23 Jun 26	88.80000 -7.50	93.00	88.40	92.30	117,261
22 Jun 26	96.30000 +4.35	99.00	93.15	94.95	77,110
19 Jun 26	91.95000 -1.05	96.30	91.95	93.75	658,132
18 Jun 26	93.00000 +0.50	94.65	91.40	93.00	130,382
17 Jun 26	92.50000 -1.50	95.00	91.40	95.00	121,009
16 Jun 26	94.00000 -3.70	98.30	91.50	92.00	313,544
15 Jun 26	97.70000 +3.80	99.10	94.90	97.15	143,199
12 Jun 26	93.90000 +6.20	93.90	87.70	90.25	156,611
11 Jun 26	87.70000 +2.20	91.50	86.50	87.75	141,345
10 Jun 26	85.50000 -3.60	88.50	84.50	88.20	149,459
09 Jun 26	89.10000 -6.75	96.85	88.00	96.60	125,430
08 Jun 26	95.85000 +4.55	96.00	86.85	87.90	117,462
05 Jun 26	91.30000 -8.90	97.00	90.70	97.00	139,643
04 Jun 26	100.20000 -4.30	106.00	98.30	104.50	119,642
03 Jun 26	104.50000 +0.90	105.80	102.50	104.00	92,603
02 Jun 26	103.60000 +5.45	105.00	99.45	99.45	138,372
01 Jun 26	98.15000 -6.55	106.60	97.95	105.40	145,038
29 May 26	104.70000 +8.80	108.80	101.00	101.00	522,292
28 May 26	95.90000 +2.70	98.10	93.40	95.50	134,580
27 May 26	93.20000 -3.85	95.55	90.20	90.50	260,929
26 May 26	97.05000 +2.45	98.50	93.65	94.70	84,098
25 May 26	94.60000 +1.25	95.75	92.85	95.00	21,390
22 May 26	93.35000 +2.15	94.10	91.20	92.75	60,761
21 May 26	91.20000 +2.20	91.20	87.55	88.95	46,402
20 May 26	89.00000 +4.45	89.35	86.00	86.00	47,449
19 May 26	84.55000 -3.50	88.30	83.30	86.25	124,378
18 May 26	88.05000 +0.55	91.95	86.15	86.80	107,671
15 May 26	87.50000 -6.50	91.55	87.10	90.65	136,010
14 May 26	94.00000 +1.75	94.95	92.20	93.40	82,861
13 May 26	92.25000 +2.95	95.65	90.10	91.90	98,182
12 May 26	89.30000 -7.00	95.75	88.30	95.75	195,597
11 May 26	96.30000 -3.25	99.05	92.95	98.50	227,185
08 May 26	99.55000 +10.95	99.55	89.00	89.50	343,357
07 May 26	88.60000 +6.05	91.90	85.05	86.00	309,697
06 May 26	82.55000 -1.60	85.00	81.40	84.70	168,311
05 May 26	84.15000 +3.65	84.20	79.55	80.50	119,555
04 May 26	80.50000 +0.80	81.75	78.50	78.55	106,872
30 Apr 26	79.70000 +4.70	79.90	74.15	74.90	212,638
29 Apr 26	75.00000 +4.95	77.00	64.05	65.30	190,979
28 Apr 26	70.05000 -1.35	71.05	67.05	70.70	129,337
27 Apr 26	71.40000 -2.55	73.70	70.25	73.55	66,802
24 Apr 26	73.95000 +3.05	74.95	70.95	72.00	123,857
23 Apr 26	70.90000 -0.70	72.60	69.55	72.35	55,929
22 Apr 26	71.60000 +2.15	72.70	70.10	70.45	86,550
21 Apr 26	69.45000 +0.80	71.55	68.80	69.75	85,814
20 Apr 26	68.65000 +0.10	69.35	66.85	66.90	59,145
17 Apr 26	68.55000 +1.65	70.00	65.90	66.05	79,010
16 Apr 26	66.90000 +2.45	67.70	64.65	64.95	84,509
15 Apr 26	64.45000 -0.15	65.90	62.65	62.90	65,542
14 Apr 26	64.60000 +4.95	65.15	61.00	61.00	95,705
13 Apr 26	59.65000 -0.35	60.00	58.40	58.60	43,679
10 Apr 26	60.00000 +1.55	60.55	59.00	60.00	74,584
09 Apr 26	58.45000 -1.15	60.95	57.80	58.90	61,188
08 Apr 26	59.60000 +4.90	60.40	56.00	56.00	109,283
07 Apr 26	54.70000 +1.45	55.90	52.60	54.20	68,731
02 Apr 26	53.25000 +0.05	53.50	50.45	51.55	48,402
01 Apr 26	53.20000 +1.00	54.60	52.05	54.50	54,686
31 Mar 26	52.20000 -0.55	52.90	51.10	52.40	56,591
30 Mar 26	52.75000 -2.20	54.95	52.60	53.70	50,182
27 Mar 26	54.95000 -2.45	56.90	54.45	56.80	31,864
26 Mar 26	57.40000 -0.80	58.65	56.30	58.35	36,980
25 Mar 26	58.20000 +2.40	59.80	56.45	57.05	80,841
24 Mar 26	55.80000 +0.55	56.85	53.60	55.45	38,630
23 Mar 26	55.25000 +3.15	56.10	50.00	50.25	92,925
20 Mar 26	52.10000 -3.60	56.80	51.80	56.60	100,198
19 Mar 26	55.70000 -2.55	57.70	54.60	57.15	86,390
18 Mar 26	58.25000 -0.35	60.15	57.70	59.45	65,404
17 Mar 26	58.60000 +2.10	58.95	54.90	56.60	94,440
16 Mar 26	56.50000 -1.85	60.50	56.50	60.05	74,878
13 Mar 26	58.35000 +4.35	60.50	51.80	53.05	202,617
12 Mar 26	54.00000 +2.00	54.25	50.60	50.95	75,059
11 Mar 26	52.00000 +1.00	53.70	49.70	50.00	74,335
10 Mar 26	51.00000 +0.80	53.55	50.70	51.75	51,447
09 Mar 26	50.20000 -0.60	50.95	48.42	49.00	78,194
06 Mar 26	50.80000 -0.65	52.00	49.10	52.00	79,681
05 Mar 26	51.45000 -2.25	55.35	51.15	54.90	62,614
04 Mar 26	53.70000 +0.60	55.25	51.95	53.30	38,376
03 Mar 26	53.10000 -2.10	54.00	51.00	54.00	67,404
02 Mar 26	55.20000 -2.20	56.60	54.05	55.50	48,345
27 Feb 26	57.40000 -0.10	58.25	56.35	57.50	58,573
26 Feb 26	57.50000 +2.50	58.70	54.55	55.00	156,829
25 Feb 26	55.00000 +0.40	55.30	53.90	55.30	35,624
24 Feb 26	54.60000 +0.70	56.10	54.05	54.05	58,898
23 Feb 26	53.90000 -0.10	54.70	52.55	53.40	31,214
20 Feb 26	54.00000 -0.40	54.80	53.25	54.10	59,047
19 Feb 26	54.40000 +1.25	54.50	52.20	53.15	47,831
18 Feb 26	53.15000 +0.60	54.40	52.20	53.55	81,829
17 Feb 26	52.55000 +1.00	53.45	50.60	51.15	59,100
16 Feb 26	51.55000 +0.50	51.55	49.98	51.40	36,120
13 Feb 26	51.05000 -0.35	51.55	47.60	51.40	203,744
12 Feb 26	51.40000 -6.50	56.95	50.45	56.50	232,477
11 Feb 26	57.90000 +1.45	58.90	55.60	55.95	93,606
10 Feb 26	56.45000 +2.90	56.75	53.30	53.65	88,782
09 Feb 26	53.55000 +1.40	54.70	51.55	52.45	79,272
06 Feb 26	52.15000 +1.50	52.40	49.46	49.98	41,219
05 Feb 26	50.65000 +1.99	52.05	48.88	48.88	62,959
04 Feb 26	48.66000 +0.84	50.45	47.44	48.18	76,318
03 Feb 26	47.82000 -4.23	52.05	46.62	51.50	204,552
02 Feb 26	52.05000 -0.55	53.00	49.98	50.50	87,825
30 Jan 26	52.60000 +0.80	53.40	51.30	51.90	45,162
29 Jan 26	51.80000 -4.05	56.60	50.90	54.60	145,248
28 Jan 26	55.85000 +1.20	56.95	54.80	55.65	114,282
27 Jan 26	54.65000 +0.05	55.35	53.80	55.00	52,993
26 Jan 26	54.60000 +1.20	54.60	53.00	53.25	31,663
23 Jan 26	53.40000 -1.25	54.20	53.10	54.20	47,651
22 Jan 26	54.65000 +2.05	55.65	53.10	53.35	58,597
21 Jan 26	52.60000 +1.70	52.65	49.36	51.00	65,506
20 Jan 26	50.90000 -1.60	52.15	49.50	52.10	119,731
19 Jan 26	52.50000 -2.75	53.70	52.25	53.70	46,538
16 Jan 26	55.25000 -0.50	56.95	54.50	56.95	59,911
15 Jan 26	55.75000 +1.65	57.30	55.10	56.10	87,112
14 Jan 26	54.10000 +0.05	56.00	52.50	55.65	48,740
13 Jan 26	54.05000 +0.75	54.65	52.75	53.75	40,169
12 Jan 26	53.30000 +1.75	53.85	51.40	51.85	83,902
09 Jan 26	51.55000 -0.25	52.50	49.00	52.25	161,864
08 Jan 26	51.80000 -2.15	57.40	51.70	56.10	113,898
07 Jan 26	53.95000 +0.25	54.55	53.00	53.70	50,386
06 Jan 26	53.70000 -1.30	55.05	52.65	54.25	68,783
05 Jan 26	55.00000 +4.00	55.55	52.15	52.20	131,410
02 Jan 26	51.00000 +2.10	51.45	48.72	49.10	76,259
30 Dec 25	48.90000 +1.72	49.12	46.60	46.90	29,421
29 Dec 25	47.18000 +0.58	47.26	46.22	46.52	31,392
23 Dec 25	46.60000 +0.70	46.74	45.58	45.66	34,195
22 Dec 25	45.90000 -0.16	46.72	45.26	46.22	23,341
19 Dec 25	46.06000 -0.12	46.90	45.64	46.04	45,080
18 Dec 25	46.18000 +0.62	46.48	44.64	45.24	55,822
17 Dec 25	45.56000 -1.72	47.70	45.26	47.38	69,495
16 Dec 25	47.28000 -0.96	49.20	46.96	46.98	49,087
15 Dec 25	48.24000 +0.64	48.44	47.20	47.62	47,621
12 Dec 25	47.60000 -0.28	48.64	47.38	48.00	36,878
11 Dec 25	47.88000 +0.26	48.34	46.36	46.64	23,207
10 Dec 25	47.62000 -0.56	48.74	47.62	48.40	20,995
09 Dec 25	48.18000 +0.28	49.02	47.34	47.34	51,477
08 Dec 25	47.90000 -1.36	49.22	47.32	49.22	37,413
05 Dec 25	49.26000 -0.16	50.00	49.20	49.82	43,203
04 Dec 25	49.42000 -0.48	51.35	49.00	50.85	34,011
03 Dec 25	49.90000 +0.82	50.80	48.62	48.62	35,348
02 Dec 25	49.08000 -0.97	51.20	48.82	50.00	43,819
01 Dec 25	50.05000 +0.93	50.50	47.42	48.58	67,872
28 Nov 25	49.12000 +0.58	49.30	48.26	48.60	46,192
27 Nov 25	48.54000 +1.58	48.54	47.18	47.48	33,625
26 Nov 25	46.96000 +2.84	47.42	44.46	45.02	106,203
25 Nov 25	44.12000 +0.98	44.54	42.80	43.22	34,638
24 Nov 25	43.14000 +0.44	44.04	42.48	43.44	85,585
21 Nov 25	42.70000 -1.18	43.20	41.72	42.20	74,645
20 Nov 25	43.88000 -0.60	46.10	43.70	46.02	76,678
19 Nov 25	44.48000 +1.36	44.98	42.80	42.92	56,018
18 Nov 25	43.12000 -1.22	43.82	42.16	43.62	43,179
17 Nov 25	44.34000 -0.12	44.70	43.70	44.60	46,860
14 Nov 25	44.46000 +0.78	44.80	42.76	43.20	64,875
13 Nov 25	43.68000 -0.24	45.18	43.38	44.08	61,862
12 Nov 25	43.92000 -0.24	44.36	42.94	44.34	129,116
11 Nov 25	44.16000 -2.12	46.50	44.00	46.18	76,520
10 Nov 25	46.28000 +0.78	48.40	46.04	47.10	75,205
07 Nov 25	45.50000 -0.36	46.92	45.44	46.00	91,363
06 Nov 25	45.86000 -3.62	49.26	45.50	49.26	105,394
05 Nov 25	49.48000 -1.67	50.75	48.84	50.00	106,156
04 Nov 25	51.15000 -1.85	52.20	50.85	52.20	110,801
03 Nov 25	53.00000 -0.50	54.10	52.25	53.50	58,729
31 Oct 25	53.50000 -2.70	56.35	53.50	55.85	80,976
30 Oct 25	56.20000 -1.50	58.10	56.20	58.00	40,252
29 Oct 25	57.70000 +0.95	59.60	56.75	56.75	111,749
28 Oct 25	56.75000 -2.00	61.75	55.75	57.00	225,266
27 Oct 25	58.75000 -0.35	60.65	58.15	59.80	82,670
24 Oct 25	59.10000 +4.25	59.10	55.40	55.55	125,370
23 Oct 25	54.85000 -0.25	55.40	53.55	54.75	59,824
22 Oct 25	55.10000 -1.85	56.50	54.55	56.10	67,520
21 Oct 25	56.95000 -2.05	60.10	56.95	58.80	81,807
20 Oct 25	59.00000 +4.95	59.90	57.05	59.05	142,338
17 Oct 25	54.05000 -1.35	55.45	53.25	54.10	67,845
16 Oct 25	55.40000 +0.50	55.95	54.35	54.90	47,385
15 Oct 25	54.90000 -0.15	56.50	54.50	55.90	47,091
14 Oct 25	55.05000 -0.85	55.55	54.30	55.05	84,329
13 Oct 25	55.90000 +2.35	56.25	53.05	53.35	128,367
10 Oct 25	53.55000 -0.95	55.20	53.35	54.20	49,877
09 Oct 25	54.50000 +1.40	55.55	53.55	53.80	76,226
08 Oct 25	53.10000 -0.25	54.75	52.05	52.60	87,301
07 Oct 25	53.35000 -5.10	59.20	53.35	58.45	247,836
06 Oct 25	58.45000 +4.90	58.80	53.10	53.80	304,873
03 Oct 25	53.55000 -0.45	54.20	52.75	53.85	78,856
02 Oct 25	54.00000 +5.88	54.00	49.02	49.20	244,276
01 Oct 25	48.12000 +1.52	48.34	46.24	46.30	112,431
30 Sep 25	46.60000 +0.98	46.66	44.96	45.30	79,144
29 Sep 25	45.62000 +1.10	46.66	44.94	45.02	75,376
26 Sep 25	44.52000 -0.60	44.76	43.40	44.38	73,719
25 Sep 25	45.12000 -1.06	46.82	44.58	46.22	99,371
24 Sep 25	46.18000 +1.34	46.60	44.40	45.10	121,091
23 Sep 25	44.84000 +1.68	45.80	43.28	43.84	118,916
22 Sep 25	43.16000 +0.90	43.22	41.52	42.24	70,680
19 Sep 25	42.26000 -1.44	43.80	41.94	43.26	169,066
18 Sep 25	43.70000 +3.26	45.90	41.60	41.70	326,196
17 Sep 25	40.44000 +0.48	40.70	39.60	40.26	131,617
16 Sep 25	39.96000 +3.76	40.52	36.44	36.72	287,558
15 Sep 25	36.20000 +1.94	36.40	34.70	34.80	163,063
12 Sep 25	34.26000 +2.26	34.74	32.72	32.78	172,733
11 Sep 25	32.00000 -0.42	32.48	31.70	32.26	99,099
10 Sep 25	32.42000 -1.04	33.94	32.22	33.38	100,405
09 Sep 25	33.46000 -0.54	34.46	33.36	34.10	66,537
08 Sep 25	34.00000 +0.42	34.36	33.66	33.94	32,858
05 Sep 25	33.58000 +0.52	34.24	33.44	33.54	49,486
04 Sep 25	33.06000 -0.60	34.06	33.06	33.82	71,230
03 Sep 25	33.66000 -0.44	35.08	33.66	34.54	67,094
02 Sep 25	34.10000 -1.92	35.90	34.10	35.90	111,457
01 Sep 25	36.02000 +0.52	36.30	35.34	35.56	46,498
29 Aug 25	35.50000 -1.40	37.00	35.48	37.00	129,071
28 Aug 25	36.90000 -0.02	37.90	36.88	36.96	40,717
27 Aug 25	36.92000 -0.60	37.62	36.44	37.46	52,102
26 Aug 25	37.52000 -0.46	37.92	37.26	37.74	33,753
25 Aug 25	37.98000 -0.16	38.46	37.80	38.28	34,130
22 Aug 25	38.14000 +2.10	38.48	35.94	36.00	77,223
21 Aug 25	36.04000 +0.10	36.32	35.78	36.12	30,387
20 Aug 25	35.94000 -0.86	36.68	35.68	36.52	82,622
19 Aug 25	36.80000 +0.24	36.94	36.44	36.70	44,237
18 Aug 25	36.56000 +0.70	36.58	35.80	36.22	79,245
15 Aug 25	35.86000 +0.04	36.60	35.72	36.26	77,497
14 Aug 25	35.82000 +0.38	36.24	35.32	35.72	67,559
13 Aug 25	35.44000 -0.96	36.58	35.40	36.58	94,182
12 Aug 25	36.40000 +0.30	36.60	35.40	36.00	56,182
11 Aug 25	36.10000 -1.08	37.30	36.08	37.14	45,216
08 Aug 25	37.18000 +0.86	37.18	36.16	36.32	50,765
07 Aug 25	36.32000 +0.66	37.20	35.78	36.00	67,670
06 Aug 25	35.66000 -0.22	36.20	35.40	36.00	79,517
05 Aug 25	35.88000 -0.62	36.96	35.74	36.90	77,969
04 Aug 25	36.50000 -0.84	37.70	36.20	37.54	56,028
01 Aug 25	37.34000 -0.84	38.42	37.28	37.98	61,793
31 Jul 25	38.18000 -1.98	40.30	38.04	39.98	116,118
30 Jul 25	40.16000 -0.08	41.62	39.90	40.18	138,559
29 Jul 25	40.24000 -3.94	47.06	39.74	43.92	426,523
28 Jul 25	44.18000 +1.34	44.90	43.66	43.66	178,940
25 Jul 25	42.84000 +0.62	42.84	41.28	41.90	127,945
24 Jul 25	42.22000 +0.08	42.78	41.14	42.50	210,719
23 Jul 25	42.14000 -1.30	44.64	42.00	44.54	101,924
22 Jul 25	43.44000 -1.34	44.58	43.00	44.44	68,099
21 Jul 25	44.78000 -0.18	45.66	44.16	44.68	65,911
18 Jul 25	44.96000 -0.26	45.94	44.80	45.50	189,612
17 Jul 25	45.22000 +3.88	45.46	41.82	41.98	157,142
16 Jul 25	41.34000 -0.94	42.16	40.86	42.02	87,927
15 Jul 25	42.28000 -0.82	43.06	41.10	41.60	111,034
14 Jul 25	43.10000 -0.70	44.02	42.54	43.50	67,922
11 Jul 25	43.80000 -0.78	44.96	43.36	44.96	106,328
10 Jul 25	44.58000 +2.90	44.62	41.80	41.84	108,124
09 Jul 25	41.68000 +1.00	43.28	40.40	40.82	97,017
08 Jul 25	40.68000 +1.42	41.04	39.10	39.60	85,610
07 Jul 25	39.26000 -0.68	39.82	39.18	39.48	34,452
04 Jul 25	39.94000 -0.82	40.40	39.72	40.00	41,293
03 Jul 25	40.76000 -1.48	42.60	40.70	42.60	41,363
02 Jul 25	42.24000 +2.22	42.28	40.10	40.20	50,923
01 Jul 25	40.02000 -0.68	40.68	39.42	40.28	37,528
30 Jun 25	40.70000 -0.90	41.58	40.50	41.42	56,484
27 Jun 25	41.60000 +0.28	42.34	41.12	42.00	53,639
26 Jun 25	41.32000 +1.20	41.84	40.70	40.72	68,512
25 Jun 25	40.12000 -0.34	41.18	40.12	40.98	35,383
24 Jun 25	40.46000 +2.82	40.74	38.76	38.76	68,726
23 Jun 25	37.64000 +1.06	37.92	36.50	36.90	31,623
20 Jun 25	36.58000 -0.22	37.90	36.58	36.74	297,546
19 Jun 25	36.80000 -0.56	36.96	36.36	36.78	28,785
18 Jun 25	37.36000 -0.46	37.68	36.76	37.28	39,674
17 Jun 25	37.82000 -0.86	38.80	37.50	38.20	49,702
16 Jun 25	38.68000 +0.36	39.22	38.20	38.20	76,257
13 Jun 25	38.32000 -1.40	39.08	37.96	38.50	53,552
12 Jun 25	39.72000 -1.34	41.22	39.22	40.76	80,085
11 Jun 25	41.06000 +3.16	41.84	38.10	38.18	132,742
10 Jun 25	37.90000 +0.20	38.16	36.60	37.62	73,288
09 Jun 25	37.70000 +0.74	37.92	36.68	36.88	54,785
06 Jun 25	36.96000 -0.16	37.42	36.52	36.90	62,170
05 Jun 25	37.12000 +0.20	37.56	36.72	37.32	66,493
04 Jun 25	36.92000 +1.88	37.14	35.24	35.38	66,808
03 Jun 25	35.04000 +0.20	35.16	34.28	34.90	44,679
02 Jun 25	34.84000 -1.36	35.74	34.84	35.40	77,932
30 May 25	36.20000 -0.66	37.64	36.02	37.64	143,898
29 May 25	36.86000 +0.62	38.22	36.54	36.54	72,495
28 May 25	36.24000 -0.54	36.90	35.76	36.88	60,851
27 May 25	36.78000 +1.18	36.90	35.52	35.56	63,569
26 May 25	35.60000 +0.94	36.16	35.24	35.80	58,826
23 May 25	34.66000 -0.66	36.06	34.00	35.06	94,240
22 May 25	35.32000 -1.36	36.78	35.14	36.70	103,889
21 May 25	36.68000 -0.38	37.00	36.52	36.52	38,902
20 May 25	37.06000 +0.10	37.38	36.56	36.94	43,084
19 May 25	36.96000 -0.86	37.56	36.36	37.50	94,889
16 May 25	37.82000 -1.16	39.00	37.58	39.00	68,123
15 May 25	38.98000 +0.00	39.18	38.58	38.70	40,661
14 May 25	38.98000 -0.50	39.72	38.70	39.28	63,744
13 May 25	39.48000 +0.06	40.38	39.10	40.22	42,958
12 May 25	39.42000 +1.76	40.84	38.56	38.56	66,695
09 May 25	37.66000 +0.36	38.54	37.60	37.62	45,482
08 May 25	37.30000 -0.18	38.38	37.20	37.76	58,343
07 May 25	37.48000 +0.82	37.54	36.36	37.06	50,046
06 May 25	36.66000 -0.86	37.34	35.74	37.34	60,979
05 May 25	37.52000 -0.32	38.50	37.28	37.78	41,960
02 May 25	37.84000 +2.24	38.40	36.06	36.06	100,943
30 Apr 25	35.60000 -3.40	38.70	34.72	38.08	217,133
29 Apr 25	39.00000 +0.52	39.44	38.70	39.30	56,579
28 Apr 25	38.48000 +0.38	39.40	38.20	38.48	86,086
25 Apr 25	38.10000 +0.70	38.64	37.74	38.12	54,392
24 Apr 25	37.40000 +1.10	37.76	35.98	36.34	61,521
23 Apr 25	36.30000 +1.96	37.36	35.38	35.38	110,251
22 Apr 25	34.34000 +0.86	34.36	32.72	33.44	58,853
17 Apr 25	33.48000 -0.30	34.62	33.14	34.00	58,923
16 Apr 25	33.78000 -1.08	34.04	33.14	33.36	110,653
15 Apr 25	34.86000 +1.16	34.94	32.60	33.22	194,918
14 Apr 25	33.70000 +1.02	34.80	33.24	34.12	98,077
11 Apr 25	32.68000 -0.44	34.10	32.44	34.02	96,945
10 Apr 25	33.12000 +1.12	36.88	33.10	36.74	156,396
09 Apr 25	32.00000 -3.56	34.60	32.00	34.20	113,478
08 Apr 25	35.56000 +0.54	36.74	35.10	36.74	122,873
07 Apr 25	35.02000 -1.78	37.22	32.88	33.18	170,010
04 Apr 25	36.80000 -2.46	39.06	36.30	38.98	207,002
03 Apr 25	39.26000 -1.18	40.20	38.76	38.90	88,820
02 Apr 25	40.44000 -0.26	40.52	39.78	40.22	59,332
01 Apr 25	40.70000 +0.90	40.70	39.56	40.52	79,378
31 Mar 25	39.80000 -2.66	41.40	39.54	41.34	140,094
28 Mar 25	42.46000 -1.34	43.78	42.22	43.42	63,152
27 Mar 25	43.80000 -0.76	44.58	43.66	44.00	76,700
26 Mar 25	44.56000 -1.00	46.22	44.38	45.88	77,823
25 Mar 25	45.56000 -1.30	47.52	45.56	46.80	79,654
24 Mar 25	46.86000 +1.06	47.64	46.56	46.80	68,455
21 Mar 25	45.80000 -1.06	47.04	45.30	46.32	739,312
20 Mar 25	46.86000 -0.98	48.10	46.10	47.86	111,624
19 Mar 25	47.84000 +0.06	47.86	46.80	47.08	101,681
18 Mar 25	47.78000 +1.00	50.00	47.28	47.50	160,120
17 Mar 25	46.78000 -0.20	47.06	44.78	45.58	134,443
14 Mar 25	46.98000 +1.48	47.96	46.36	46.58	159,655
13 Mar 25	45.50000 +1.48	45.94	43.24	43.66	103,869
12 Mar 25	44.02000 +0.96	44.02	43.00	43.52	117,336
11 Mar 25	43.06000 -2.22	45.40	42.82	44.96	132,153
10 Mar 25	45.28000 -0.02	46.20	44.38	45.66	134,653
07 Mar 25	45.30000 -4.90	49.92	44.96	49.92	157,799
06 Mar 25	50.20000 +0.84	51.20	48.14	49.50	183,401
05 Mar 25	49.36000 +4.94	49.36	45.98	45.98	208,776
04 Mar 25	44.42000 -1.98	45.76	44.28	45.58	167,713
03 Mar 25	46.40000 +0.90	47.14	45.08	45.36	83,745
28 Feb 25	45.50000 -0.74	45.94	44.32	44.54	115,521
27 Feb 25	46.24000 -2.56	48.94	46.24	48.06	154,532
26 Feb 25	48.80000 +0.48	50.00	48.16	48.64	104,118
25 Feb 25	48.32000 +0.00	48.66	47.82	47.88	124,130
24 Feb 25	48.32000 +0.28	48.98	47.68	48.80	69,544
21 Feb 25	48.04000 +0.88	49.00	47.58	47.58	85,429
20 Feb 25	47.16000 -0.46	48.66	46.88	47.62	119,984
19 Feb 25	47.62000 -0.40	48.66	47.38	48.20	157,204
18 Feb 25	48.02000 +1.86	48.26	46.00	46.34	194,658
17 Feb 25	46.16000 +0.34	46.50	45.90	46.30	115,261
14 Feb 25	45.82000 +0.82	46.50	44.60	45.00	113,832
13 Feb 25	45.00000 +1.16	45.26	44.28	44.56	76,535
12 Feb 25	43.84000 +0.98	44.28	42.76	42.90	103,617
11 Feb 25	42.86000 +0.36	42.90	42.00	42.34	77,494
10 Feb 25	42.50000 +1.18	42.64	41.48	41.48	99,678
07 Feb 25	41.32000 +0.82	41.84	40.28	40.46	161,404
06 Feb 25	40.50000 +1.18	40.60	37.82	37.82	184,053
05 Feb 25	39.32000 -0.58	39.90	38.72	39.40	243,881
04 Feb 25	39.90000 -3.50	41.18	36.44	40.00	846,431
03 Feb 25	43.40000 -0.90	43.80	42.10	42.56	83,081
31 Jan 25	44.30000 +0.06	44.72	44.00	44.26	81,784
30 Jan 25	44.24000 +0.30	45.40	43.90	44.48	102,082
29 Jan 25	43.94000 -1.30	46.14	43.94	46.06	109,704
28 Jan 25	45.24000 +1.96	45.24	43.12	43.48	108,771
27 Jan 25	43.28000 -0.72	43.34	41.64	42.50	163,035
24 Jan 25	44.00000 +1.16	44.54	43.00	43.18	115,622
23 Jan 25	42.84000 -1.38	43.72	42.18	43.66	91,378
22 Jan 25	44.22000 +0.06	44.44	43.86	44.34	70,202
21 Jan 25	44.16000 -0.68	45.16	44.14	44.58	47,842
20 Jan 25	44.84000 +0.06	45.20	44.14	44.64	57,436
17 Jan 25	44.78000 +1.18	44.78	43.66	43.66	73,718
16 Jan 25	43.60000 -0.36	44.92	43.44	44.60	68,021
15 Jan 25	43.96000 +1.44	44.18	42.50	42.50	111,753
14 Jan 25	42.52000 -1.18	44.36	42.52	44.14	62,154
13 Jan 25	43.70000 -1.70	45.12	42.84	44.98	108,296
10 Jan 25	45.40000 +0.92	47.26	44.10	44.20	127,679
09 Jan 25	44.48000 +0.80	44.48	42.76	43.20	103,822
08 Jan 25	43.68000 -2.24	45.74	43.68	45.72	167,789
07 Jan 25	45.92000 -0.78	47.22	45.62	46.76	95,669
06 Jan 25	46.70000 +1.24	48.06	46.18	46.28	238,369
03 Jan 25	45.46000 -0.64	46.26	45.36	46.00	38,564
02 Jan 25	46.10000 -0.40	46.96	45.74	46.34	52,464
30 Dec 24	46.50000 -0.52	47.18	46.50	46.70	41,228
27 Dec 24	47.02000 +1.20	47.38	45.80	45.80	78,283
23 Dec 24	45.82000 +0.54	46.26	44.92	44.92	108,432
20 Dec 24	45.28000 -1.16	46.38	44.80	46.02	344,044
19 Dec 24	46.44000 -3.28	48.00	46.26	48.00	137,419
18 Dec 24	49.72000 +0.02	50.15	49.28	50.05	59,128
17 Dec 24	49.70000 -0.65	50.25	48.96	49.70	62,840
16 Dec 24	50.35000 -0.40	51.00	49.66	50.90	75,373
13 Dec 24	50.75000 +0.05	52.00	50.40	52.00	73,356
12 Dec 24	50.70000 -1.55	52.25	50.70	52.20	66,786
11 Dec 24	52.25000 +0.10	52.40	51.10	52.05	80,668
10 Dec 24	52.15000 -0.10	52.75	51.45	52.00	71,322
09 Dec 24	52.25000 +2.89	52.45	50.20	50.25	101,216
06 Dec 24	49.36000 +0.44	49.36	48.40	48.72	61,223
05 Dec 24	48.92000 +1.04	49.44	47.74	47.78	108,860
04 Dec 24	47.88000 +0.86	48.34	46.50	46.84	91,197
03 Dec 24	47.02000 +0.68	47.18	45.88	46.50	113,041
02 Dec 24	46.34000 -1.10	47.66	46.08	47.24	67,709
29 Nov 24	47.44000 +0.16	47.46	46.42	47.30	51,834
28 Nov 24	47.28000 +0.40	48.48	47.24	47.24	50,680
27 Nov 24	46.88000 -0.68	47.80	46.22	47.50	71,145
26 Nov 24	47.56000 -0.18	49.10	47.10	47.14	77,849
25 Nov 24	47.74000 +0.54	48.88	47.36	47.80	219,847
22 Nov 24	47.20000 -0.10	48.04	47.04	47.54	74,363
21 Nov 24	47.30000 +0.88	47.58	46.40	46.82	88,719
20 Nov 24	46.42000 -1.08	48.28	46.42	47.60	65,366
19 Nov 24	47.50000 -2.80	50.65	47.24	50.45	108,655
18 Nov 24	50.30000 -0.80	51.20	50.30	50.85	59,556
15 Nov 24	51.10000 -1.10	51.55	49.72	51.50	119,299
14 Nov 24	52.20000 +0.30	52.30	51.00	51.85	49,414
13 Nov 24	51.90000 -0.30	52.45	51.45	52.10	74,608
12 Nov 24	52.20000 +0.00	52.70	50.95	51.75	57,219
11 Nov 24	52.20000 +0.70	52.40	50.95	51.75	43,012
08 Nov 24	51.50000 -0.55	52.35	50.95	52.20	83,701
07 Nov 24	52.05000 +1.35	52.35	50.70	50.70	90,606
06 Nov 24	50.70000 -0.70	52.90	50.65	52.10	70,131
05 Nov 24	51.40000 -0.55	52.05	51.25	52.00	67,220
04 Nov 24	51.95000 -0.20	53.05	51.10	52.80	69,717
01 Nov 24	52.15000 +0.05	52.80	51.75	52.20	60,138
31 Oct 24	52.10000 -0.65	52.55	51.40	52.50	85,016
30 Oct 24	52.75000 -2.35	55.00	52.40	54.75	134,858
29 Oct 24	55.10000 -1.40	56.65	54.75	56.35	99,685
28 Oct 24	56.50000 -1.50	58.60	56.50	58.60	68,198
25 Oct 24	58.00000 -1.95	59.70	57.45	59.10	145,723
24 Oct 24	59.95000 +1.15	63.55	59.95	63.00	99,294
23 Oct 24	58.80000 -0.95	60.60	58.80	59.80	63,973
22 Oct 24	59.75000 +0.10	61.10	59.55	60.70	42,610
21 Oct 24	59.65000 -0.50	60.95	59.65	60.25	63,165
18 Oct 24	60.15000 +0.35	61.85	60.00	60.00	39,821
17 Oct 24	59.80000 -0.35	61.10	59.75	60.65	35,577
16 Oct 24	60.15000 -0.90	61.00	59.75	60.60	55,164
15 Oct 24	61.05000 -2.20	63.40	60.60	62.85	73,428
14 Oct 24	63.25000 +0.65	63.70	62.75	62.95	27,574
11 Oct 24	62.60000 -1.35	64.05	62.20	63.60	62,873
10 Oct 24	63.95000 -1.25	65.00	63.20	64.90	54,915
09 Oct 24	65.20000 -0.45	66.00	64.25	65.10	63,681
08 Oct 24	65.65000 -1.20	66.85	65.55	66.10	37,400
07 Oct 24	66.85000 -0.55	67.50	66.15	67.45	23,497
04 Oct 24	67.40000 +0.55	68.20	66.40	66.55	17,904
03 Oct 24	66.85000 -1.35	68.10	66.70	68.10	14,841
02 Oct 24	68.20000 +0.95	68.45	66.70	67.00	22,474
01 Oct 24	67.25000 -1.10	69.40	67.00	68.75	29,527
30 Sep 24	68.35000 -1.75	70.50	68.00	69.70	36,602
27 Sep 24	70.10000 +1.65	70.45	69.35	69.85	46,380
26 Sep 24	68.45000 +1.65	69.60	67.80	69.45	51,375
25 Sep 24	66.80000 +0.35	67.15	65.60	66.05	28,154
24 Sep 24	66.45000 +0.15	68.40	66.45	67.20	39,326
23 Sep 24	66.30000 -0.20	67.10	65.80	66.50	24,123
20 Sep 24	66.50000 -2.85	69.35	66.50	69.35	96,961
19 Sep 24	69.35000 +0.85	69.80	68.10	68.45	48,538
18 Sep 24	68.50000 +1.30	69.25	66.75	67.40	40,116
17 Sep 24	67.20000 +1.20	67.50	66.00	66.05	52,941
16 Sep 24	66.00000 -2.00	67.75	65.70	67.55	36,310
13 Sep 24	68.00000 -0.80	69.25	66.60	68.75	52,188
12 Sep 24	68.80000 +0.00	70.70	68.50	69.80	58,463
11 Sep 24	68.80000 -0.65	70.70	68.80	70.00	23,184
10 Sep 24	69.45000 -1.55	72.00	69.45	71.15	27,683
09 Sep 24	71.00000 +2.55	71.15	69.25	69.25	38,081
06 Sep 24	68.45000 -2.15	70.80	68.45	69.90	57,538
05 Sep 24	70.60000 -0.65	71.20	70.00	70.75	43,786
04 Sep 24	71.25000 -0.50	72.00	69.80	70.25	48,085
03 Sep 24	71.75000 -1.85	73.65	71.35	72.70	31,720
02 Sep 24	73.60000 -0.45	74.60	72.70	74.60	19,443
30 Aug 24	74.05000 -0.50	74.95	73.50	73.65	50,078
29 Aug 24	74.55000 +1.70	74.65	72.55	72.55	16,129
28 Aug 24	72.85000 -0.60	73.90	72.50	73.00	9,298
27 Aug 24	73.45000 +0.40	73.65	72.85	73.00	13,432
26 Aug 24	73.05000 -1.30	74.90	73.05	73.75	10,715
23 Aug 24	74.35000 -0.35	75.65	73.65	75.65	13,700
22 Aug 24	74.70000 -0.70	75.60	74.50	75.15	16,256
21 Aug 24	75.40000 +1.05	76.00	74.15	74.65	16,904
20 Aug 24	74.35000 -0.65	76.50	74.15	75.20	25,690
19 Aug 24	75.00000 -0.25	75.95	75.00	75.80	16,055
16 Aug 24	75.25000 +0.00	75.50	74.25	74.50	17,348
15 Aug 24	75.25000 +1.90	75.25	73.00	73.00	24,255
14 Aug 24	73.35000 +0.35	73.75	72.60	73.75	12,056
13 Aug 24	73.00000 -0.50	73.95	72.00	73.95	25,159
12 Aug 24	73.50000 +0.55	73.65	72.65	73.35	27,185
09 Aug 24	72.95000 -0.10	73.85	72.75	73.40	27,962
08 Aug 24	73.05000 -0.50	73.50	72.20	72.45	42,589
07 Aug 24	73.55000 +3.65	73.80	70.55	70.55	51,630
06 Aug 24	69.90000 -0.40	72.20	69.80	71.25	30,915
05 Aug 24	70.30000 -1.60	70.90	68.15	70.15	65,022
02 Aug 24	71.90000 -3.15	73.90	71.15	73.25	49,136
01 Aug 24	75.05000 -0.40	79.10	75.05	78.20	46,550
31 Jul 24	75.45000 +0.15	76.35	74.60	76.00	30,527
30 Jul 24	75.30000 +0.20	77.10	74.85	74.85	37,351
29 Jul 24	75.10000 +0.60	75.25	73.80	75.20	23,626
26 Jul 24	74.50000 -1.65	76.40	73.25	75.65	39,630
25 Jul 24	76.15000 +5.30	77.50	72.95	74.00	112,127
24 Jul 24	70.85000 -0.90	72.70	70.85	71.80	49,714
23 Jul 24	71.75000 -0.05	72.65	71.25	72.65	18,926
22 Jul 24	71.80000 +0.45	72.60	71.20	71.30	28,001
19 Jul 24	71.35000 -1.65	72.45	71.35	72.25	34,807
18 Jul 24	73.00000 +0.40	74.00	71.95	72.20	36,554
17 Jul 24	72.60000 -3.30	75.55	72.45	74.90	27,996
16 Jul 24	75.90000 -0.40	77.80	75.60	77.80	11,737
15 Jul 24	76.30000 -1.20	78.00	75.95	78.00	12,623
12 Jul 24	77.50000 +0.05	77.95	76.25	77.50	16,197
11 Jul 24	77.45000 +0.85	78.50	76.35	76.70	37,144
10 Jul 24	76.60000 +1.50	76.60	74.60	75.35	16,972
09 Jul 24	75.10000 -0.35	75.70	75.00	75.45	13,265
08 Jul 24	75.45000 -1.55	77.25	74.80	76.85	18,242
05 Jul 24	77.00000 +3.30	77.15	74.50	74.50	43,665
04 Jul 24	73.70000 +0.10	74.95	73.45	73.70	20,612
03 Jul 24	73.60000 +0.55	75.20	73.10	73.30	34,020
02 Jul 24	73.05000 +0.25	73.55	71.85	72.50	15,991
01 Jul 24	72.80000 +0.40	73.75	72.15	73.75	23,584
28 Jun 24	72.40000 +0.70	73.40	71.80	72.50	23,161
27 Jun 24	71.70000 -1.25	73.30	71.55	71.95	36,152
26 Jun 24	72.95000 +0.70	73.75	72.20	72.20	23,303
25 Jun 24	72.25000 -0.10	72.25	70.85	72.00	38,669
24 Jun 24	72.35000 +0.10	73.35	71.40	72.30	39,870
21 Jun 24	72.25000 -1.25	73.30	71.50	73.20	103,580
20 Jun 24	73.50000 +0.50	73.80	72.65	73.20	34,594
19 Jun 24	73.00000 -2.20	75.15	73.00	74.50	28,211
18 Jun 24	75.20000 +0.85	75.50	74.00	74.00	33,794
17 Jun 24	74.35000 +0.30	74.70	73.90	74.20	21,366
14 Jun 24	74.05000 -1.90	76.35	73.70	76.10	38,163
13 Jun 24	75.95000 -0.80	77.00	75.20	77.00	26,766
12 Jun 24	76.75000 +0.75	77.15	75.70	76.40	19,762
11 Jun 24	76.00000 +0.20	76.35	75.05	76.00	39,431
10 Jun 24	75.80000 +0.30	76.00	74.50	75.60	26,165
07 Jun 24	75.50000 +1.05	75.95	73.90	74.60	38,765
06 Jun 24	74.45000 +1.30	74.45	73.05	73.30	30,162
05 Jun 24	73.15000 +1.25	73.25	72.00	72.25	25,720
04 Jun 24	71.90000 -2.20	74.05	71.80	73.85	44,743
03 Jun 24	74.10000 -0.50	75.00	73.35	74.60	33,912
31 May 24	74.60000 -0.50	75.25	72.90	75.00	74,187
30 May 24	75.10000 +0.10	76.25	74.25	74.45	34,893
29 May 24	75.00000 -1.35	77.55	74.20	75.30	45,920
28 May 24	76.35000 +0.55	76.50	75.70	75.95	26,875
27 May 24	75.80000 -0.15	76.80	75.80	76.45	28,207
24 May 24	75.95000 +0.10	76.15	74.30	75.00	28,687
23 May 24	75.85000 +0.25	76.75	75.75	76.05	33,778
22 May 24	75.60000 +0.60	75.95	74.35	74.50	23,719
21 May 24	75.00000 -0.55	76.80	74.35	75.40	57,947
20 May 24	75.55000 +1.65	75.55	73.00	73.00	26,042
17 May 24	73.90000 +0.30	74.40	72.75	74.15	21,510
16 May 24	73.60000 -0.80	75.10	73.50	74.15	30,129
15 May 24	74.40000 +2.00	75.00	72.80	73.40	44,618
14 May 24	72.40000 -1.60	73.80	72.20	73.40	44,719
13 May 24	74.00000 -0.65	74.90	73.85	74.50	28,396
10 May 24	74.65000 +0.35	75.50	74.25	74.55	25,483
09 May 24	74.30000 +0.00	74.80	73.50	74.70	25,151
08 May 24	74.30000 -0.85	75.90	73.85	75.40	26,540
07 May 24	75.15000 -0.55	75.65	75.00	75.25	39,544
06 May 24	75.70000 +1.10	76.05	74.70	74.70	42,683
03 May 24	74.60000 +4.40	75.30	70.50	71.00	94,670
02 May 24	70.20000 -2.90	74.10	69.80	72.00	103,795
30 Apr 24	73.10000 -1.40	74.30	72.55	73.75	43,843
29 Apr 24	74.50000 -1.55	74.80	72.85	74.75	124,682
26 Apr 24	76.05000 -0.70	79.95	68.50	77.70	251,843
25 Apr 24	76.75000 -0.65	78.80	76.10	77.10	35,810
24 Apr 24	77.40000 -0.30	79.45	76.65	79.45	88,536
23 Apr 24	77.70000 +0.90	78.60	77.15	78.60	72,603
22 Apr 24	76.80000 -2.25	79.60	76.30	78.80	78,118
19 Apr 24	79.05000 -1.10	80.15	78.70	79.00	47,699
18 Apr 24	80.15000 -0.15	81.10	79.40	80.75	52,351
17 Apr 24	80.30000 -1.45	81.55	79.80	80.85	45,287
16 Apr 24	81.75000 -3.25	84.90	81.20	84.90	62,709
15 Apr 24	85.00000 +0.70	86.55	83.30	83.85	40,690
12 Apr 24	84.30000 +3.20	86.60	83.55	85.80	72,552
11 Apr 24	81.10000 +0.40	81.85	80.10	80.55	27,766
10 Apr 24	80.70000 +1.75	80.85	78.90	79.15	44,317
09 Apr 24	78.95000 -1.20	81.25	78.95	80.55	78,650
08 Apr 24	80.15000 -0.95	81.10	80.15	81.10	35,586
05 Apr 24	81.10000 -1.40	82.65	80.60	81.15	39,437
04 Apr 24	82.50000 +0.70	82.80	81.50	82.00	37,691
03 Apr 24	81.80000 -0.20	82.25	81.40	81.60	23,137
02 Apr 24	82.00000 -0.20	84.35	81.15	82.50	44,250
28 Mar 24	82.20000 -2.40	84.75	81.75	84.55	59,909
27 Mar 24	84.60000 -0.15	84.90	83.60	84.40	58,588
26 Mar 24	84.75000 -0.50	85.20	84.05	85.00	30,831
25 Mar 24	85.25000 -0.45	85.65	84.30	85.00	31,201
22 Mar 24	85.70000 -1.20	86.85	85.10	86.25	25,754
21 Mar 24	86.90000 +3.15	89.05	85.05	88.20	65,591
20 Mar 24	83.75000 +1.15	84.05	82.15	82.15	32,965
19 Mar 24	82.60000 +0.05	83.05	81.65	82.00	24,695
18 Mar 24	82.55000 +0.90	83.50	81.00	83.00	31,577
15 Mar 24	81.65000 -0.30	82.70	81.65	81.75	67,819
14 Mar 24	81.95000 -1.40	83.70	81.75	83.00	40,538
13 Mar 24	83.35000 -0.75	85.00	82.70	84.65	39,312
12 Mar 24	84.10000 +1.90	84.45	81.40	82.60	69,767
11 Mar 24	82.20000 -1.70	83.00	81.60	82.35	53,306
08 Mar 24	83.90000 -1.30	85.80	83.90	85.35	27,599
07 Mar 24	85.20000 +1.45	85.45	82.20	83.65	56,499
06 Mar 24	83.75000 -0.80	85.40	83.60	84.25	60,830
05 Mar 24	84.55000 -3.00	87.10	84.35	85.75	39,110
04 Mar 24	87.55000 -0.25	88.80	87.25	88.00	21,576
01 Mar 24	87.80000 +1.40	87.85	86.30	87.10	23,742
29 Feb 24	86.40000 +0.85	86.85	83.75	85.20	94,055
28 Feb 24	85.55000 -3.25	88.10	85.40	88.00	40,681
27 Feb 24	88.80000 -0.05	89.75	88.20	88.60	38,784
26 Feb 24	88.85000 +0.85	89.00	85.45	87.70	48,366
23 Feb 24	88.00000 +1.10	89.75	86.70	86.75	32,118
22 Feb 24	86.90000 +0.85	88.75	86.75	87.60	46,293
21 Feb 24	86.05000 -0.70	88.35	85.85	87.85	35,596
20 Feb 24	86.75000 -0.65	87.50	86.45	87.40	48,898
19 Feb 24	87.40000 -2.10	88.30	86.50	88.05	37,337
16 Feb 24	89.50000 -0.85	92.95	87.85	91.25	85,047
15 Feb 24	90.35000 -0.20	92.00	89.40	90.85	43,157
14 Feb 24	90.55000 +2.05	90.95	86.95	87.30	103,429
13 Feb 24	88.50000 -3.75	89.50	82.65	84.45	357,341
12 Feb 24	92.25000 +1.30	92.50	89.10	91.00	67,998
09 Feb 24	90.95000 +1.95	91.65	88.50	88.55	40,219
08 Feb 24	89.00000 +1.95	89.70	86.15	86.15	46,490
07 Feb 24	87.05000 -0.40	88.50	86.40	87.30	24,559
06 Feb 24	87.45000 +0.30	88.30	85.75	87.35	37,641
05 Feb 24	87.15000 -1.50	89.55	87.05	88.20	22,972
02 Feb 24	88.65000 -0.20	90.85	88.60	89.85	31,221
01 Feb 24	88.85000 +1.40	91.35	88.25	88.80	41,140
31 Jan 24	87.45000 +0.05	87.90	85.30	86.60	47,058
30 Jan 24	87.40000 -0.25	88.45	87.05	88.05	38,199
29 Jan 24	87.65000 -4.15	91.65	86.65	91.30	83,573
26 Jan 24	91.80000 -0.35	92.60	89.25	90.15	81,632
25 Jan 24	92.15000 +0.10	92.65	90.70	92.35	45,868
24 Jan 24	92.05000 -0.15	92.55	88.85	90.00	66,993
23 Jan 24	92.20000 +1.10	92.55	89.00	89.75	44,338
22 Jan 24	91.10000 +0.90	93.50	90.65	92.00	57,538
19 Jan 24	90.20000 +0.00	92.55	89.95	91.00	64,409
18 Jan 24	90.20000 +1.30	90.65	88.75	89.45	28,750
17 Jan 24	88.90000 -1.25	90.60	86.10	88.35	60,228
16 Jan 24	90.15000 +1.40	90.20	88.10	88.80	28,549
15 Jan 24	88.75000 -1.45	89.75	88.50	89.70	19,748
12 Jan 24	90.20000 +2.30	90.20	87.85	88.40	58,813
11 Jan 24	87.90000 -1.85	91.40	87.90	90.30	38,901
10 Jan 24	89.75000 -2.70	92.45	89.40	92.45	45,879
09 Jan 24	92.45000 -0.30	94.00	92.25	92.25	72,415
08 Jan 24	92.75000 +2.55	93.00	89.25	90.60	57,909
05 Jan 24	90.20000 +1.60	90.50	87.75	88.00	55,013
04 Jan 24	88.60000 +2.95	91.35	86.85	89.45	115,376
03 Jan 24	85.65000 -3.80	89.20	85.00	89.20	59,772
02 Jan 24	89.45000 +1.00	90.00	88.05	88.70	51,910
29 Dec 23	88.45000 +0.45	88.45	87.80	87.95	15,536
28 Dec 23	88.00000 -0.05	88.40	87.30	88.35	16,231
27 Dec 23	88.05000 -0.20	89.80	87.70	88.55	28,893
22 Dec 23	88.25000 +0.30	88.50	86.20	86.55	42,515
21 Dec 23	87.95000 +3.90	88.05	83.55	83.85	60,820
20 Dec 23	84.05000 +0.20	84.30	82.65	83.95	43,786
19 Dec 23	83.85000 -1.55	85.75	83.30	85.60	65,867
18 Dec 23	85.40000 -0.50	86.90	83.95	85.35	37,798
15 Dec 23	85.90000 -0.95	87.80	85.00	87.40	294,306
14 Dec 23	86.85000 +1.85	87.60	85.55	85.80	54,082
13 Dec 23	85.00000 -0.20	86.15	84.55	85.75	41,396
12 Dec 23	85.20000 +1.70	85.55	83.30	83.85	63,385
11 Dec 23	83.50000 +0.20	84.00	81.80	83.00	27,027
08 Dec 23	83.30000 +2.25	83.60	80.75	81.05	33,424
07 Dec 23	81.05000 -1.45	82.05	80.10	81.95	109,753
06 Dec 23	82.50000 -1.05	84.10	82.10	83.85	45,601
05 Dec 23	83.55000 +0.55	85.05	83.35	83.40	54,992
04 Dec 23	83.00000 +0.15	83.35	80.65	82.65	79,862
01 Dec 23	82.85000 -4.30	87.25	81.50	87.25	126,167
30 Nov 23	87.15000 -5.50	92.10	85.35	89.55	134,601
29 Nov 23	92.65000 +7.65	92.90	87.65	87.90	215,755
28 Nov 23	85.00000 +2.85	85.35	81.40	81.80	38,220
27 Nov 23	82.15000 -1.05	83.60	82.10	83.20	31,966
24 Nov 23	83.20000 -0.70	84.30	82.80	84.30	25,477
23 Nov 23	83.90000 -1.25	85.60	82.35	85.60	41,899
22 Nov 23	85.15000 +0.30	86.10	84.30	84.50	47,148
21 Nov 23	84.85000 -1.25	87.10	84.55	86.85	37,978
20 Nov 23	86.10000 -0.05	87.15	84.15	86.95	29,618
17 Nov 23	86.15000 +0.15	87.10	85.00	86.00	31,867
16 Nov 23	86.00000 -0.50	87.50	85.60	86.50	22,339
15 Nov 23	86.50000 +0.45	87.90	85.00	85.60	45,352
14 Nov 23	86.05000 +2.20	86.20	84.00	84.80	54,935
13 Nov 23	83.85000 +0.00	85.45	82.60	84.40	26,022
10 Nov 23	83.85000 -2.00	84.95	82.05	84.85	23,532
09 Nov 23	85.85000 +2.35	86.05	82.80	82.95	34,340
08 Nov 23	83.50000 -0.70	83.50	81.50	83.50	42,947
07 Nov 23	84.20000 -1.00	84.95	82.90	84.20	42,387
06 Nov 23	85.20000 +0.00	85.95	84.80	85.95	46,036
03 Nov 23	85.20000 +1.95	85.60	82.70	83.00	48,104
02 Nov 23	83.25000 +3.75	84.60	80.70	80.70	81,865
01 Nov 23	79.50000 -1.40	81.55	78.95	81.25	49,293
31 Oct 23	80.90000 +0.80	81.75	78.90	79.95	40,735
30 Oct 23	80.10000 +0.05	81.05	78.80	80.00	52,786
27 Oct 23	80.05000 -1.35	82.60	79.25	81.85	54,405
26 Oct 23	81.40000 +3.40	83.00	76.10	77.00	141,903
25 Oct 23	78.00000 -0.85	80.00	77.00	80.00	46,969
24 Oct 23	78.85000 -0.55	80.20	78.20	79.60	38,558
23 Oct 23	79.40000 +0.95	79.60	76.45	78.60	45,780
20 Oct 23	78.45000 -2.35	81.25	78.40	80.50	45,391
19 Oct 23	80.80000 +0.10	82.35	80.50	80.50	29,948
18 Oct 23	80.70000 -2.10	82.40	79.95	81.40	45,581
17 Oct 23	82.80000 +0.60	83.35	80.85	82.45	37,719
16 Oct 23	82.20000 -0.70	82.75	80.00	82.30	51,288
13 Oct 23	82.90000 -2.05	85.25	82.10	83.55	55,883
12 Oct 23	84.95000 -0.05	85.85	84.25	85.10	57,062
11 Oct 23	85.00000 +4.95	88.35	82.95	83.00	171,228
10 Oct 23	80.05000 +1.40	81.00	78.50	79.50	26,405
09 Oct 23	78.65000 -0.95	80.00	78.25	78.95	36,811
06 Oct 23	79.60000 +0.75	80.95	77.95	77.95	42,291
05 Oct 23	78.85000 +0.45	80.40	77.85	77.85	21,736
04 Oct 23	78.40000 +0.40	79.35	76.35	76.95	37,492
03 Oct 23	78.00000 -1.95	79.85	77.65	79.05	28,088
02 Oct 23	79.95000 -1.00	82.60	79.20	81.60	38,875
29 Sep 23	80.95000 +1.20	81.70	79.80	80.60	49,737
28 Sep 23	79.75000 +1.95	80.40	77.05	77.70	79,171
27 Sep 23	77.80000 +1.20	78.45	75.25	76.20	58,424
26 Sep 23	76.60000 +2.80	78.00	74.55	75.20	128,251
25 Sep 23	73.80000 -0.45	74.60	72.95	74.60	21,953
22 Sep 23	74.25000 +1.10	74.40	72.20	72.70	23,652
21 Sep 23	73.15000 -1.75	74.00	72.05	73.70	39,434
20 Sep 23	74.90000 +1.25	76.95	74.20	75.00	62,311
19 Sep 23	73.65000 +0.20	74.25	72.60	72.60	29,485
18 Sep 23	73.45000 -0.45	74.50	73.00	73.90	28,853
15 Sep 23	73.90000 +0.00	74.50	71.95	73.95	53,535
14 Sep 23	73.90000 +0.50	74.30	72.80	73.50	33,759
13 Sep 23	73.40000 +1.80	73.85	71.30	71.50	25,126
12 Sep 23	71.60000 -0.90	72.75	70.80	72.50	23,577
11 Sep 23	72.50000 -0.35	73.75	72.10	72.10	22,363
08 Sep 23	72.85000 +0.55	73.30	71.35	72.20	25,924
07 Sep 23	72.30000 -1.70	74.40	72.20	73.45	26,500
06 Sep 23	74.00000 -0.25	74.60	73.45	74.05	20,000
05 Sep 23	74.25000 -0.05	74.75	73.35	73.90	17,384
04 Sep 23	74.30000 +0.50	75.45	73.50	73.70	22,652
01 Sep 23	73.80000 +0.05	74.70	72.80	74.60	48,932
31 Aug 23	73.75000 +0.35	74.50	73.00	73.80	28,224
30 Aug 23	73.40000 -1.30	75.00	73.25	74.85	22,302
29 Aug 23	74.70000 +0.40	75.10	73.45	74.70	17,615
28 Aug 23	74.30000 +1.70	74.55	72.95	72.95	23,178
25 Aug 23	72.60000 -1.45	74.45	72.35	74.00	40,087
24 Aug 23	74.05000 -1.15	79.00	73.85	76.55	40,940
23 Aug 23	75.20000 +0.35	75.65	73.95	74.90	41,877
22 Aug 23	74.85000 -1.65	77.00	74.05	76.35	60,072
21 Aug 23	76.50000 -1.65	79.55	76.50	77.90	38,719
18 Aug 23	78.15000 +0.25	78.15	76.40	77.55	41,390
17 Aug 23	77.90000 +0.55	77.90	76.10	77.25	40,535
16 Aug 23	77.35000 -0.10	78.20	76.15	76.80	19,746
15 Aug 23	77.45000 -0.85	79.00	76.85	78.55	45,554
14 Aug 23	78.30000 -0.55	78.85	77.55	78.75	26,998
11 Aug 23	78.85000 -1.65	80.25	78.75	79.50	30,908
10 Aug 23	80.50000 +0.15	81.45	79.50	80.15	33,227
09 Aug 23	80.35000 +0.25	81.40	79.90	80.65	20,015
08 Aug 23	80.10000 +0.60	81.20	78.85	79.70	45,540
07 Aug 23	79.50000 -2.15	81.00	79.10	80.85	59,314
04 Aug 23	81.65000 +2.35	82.30	78.30	79.30	57,063
03 Aug 23	79.30000 -2.70	81.10	78.45	81.00	62,135
02 Aug 23	82.00000 +2.05	82.50	79.60	81.90	97,228
01 Aug 23	79.95000 -0.05	81.00	79.65	81.00	66,816
31 Jul 23	80.00000 +1.80	80.25	77.15	77.75	88,220
28 Jul 23	78.20000 +0.80	79.40	76.95	76.95	62,966
27 Jul 23	77.40000 +1.35	79.00	71.95	74.00	96,684
26 Jul 23	76.05000 +0.65	76.85	74.95	75.20	39,591
25 Jul 23	75.40000 +2.15	75.90	73.10	73.65	49,953
24 Jul 23	73.25000 -1.00	75.75	73.25	73.60	25,176
21 Jul 23	74.25000 +1.65	74.25	71.90	72.10	43,672
20 Jul 23	72.60000 -2.45	74.50	72.00	74.35	31,539
19 Jul 23	75.05000 +0.05	75.80	74.15	75.30	18,312
18 Jul 23	75.00000 +0.85	75.20	73.85	74.90	23,432
17 Jul 23	74.15000 -0.85	75.20	73.25	74.20	20,578
14 Jul 23	75.00000 +1.45	76.45	73.00	73.45	64,545
13 Jul 23	73.55000 +2.95	74.10	70.95	71.00	64,260
12 Jul 23	70.60000 +3.95	71.45	67.20	67.20	55,933
11 Jul 23	66.65000 -1.60	68.90	66.65	68.90	41,287
10 Jul 23	68.25000 -0.40	68.80	67.90	68.50	24,869
07 Jul 23	68.65000 +0.55	68.85	67.00	68.25	22,743
06 Jul 23	68.10000 -2.30	70.10	68.10	69.80	27,494
05 Jul 23	70.40000 +0.20	70.70	68.90	69.25	32,497
04 Jul 23	70.20000 +0.45	70.60	69.80	70.05	22,583
03 Jul 23	69.75000 -0.25	70.70	68.95	70.70	32,243
30 Jun 23	70.00000 +1.65	70.00	68.25	68.65	75,935
29 Jun 23	68.35000 -1.50	69.15	67.95	68.70	37,629
28 Jun 23	69.85000 +1.75	69.95	68.25	68.95	50,565
27 Jun 23	68.10000 -1.30	69.00	67.25	69.00	30,758
26 Jun 23	69.40000 +0.75	70.50	68.20	69.40	36,536
23 Jun 23	68.65000 -2.45	71.30	68.45	71.00	59,052
22 Jun 23	71.10000 -0.40	71.10	69.85	70.80	54,538
21 Jun 23	71.50000 -2.90	74.30	71.50	74.05	72,318
20 Jun 23	74.40000 -1.60	75.90	73.95	75.65	45,992
19 Jun 23	76.00000 -1.50	77.55	75.60	77.00	35,497
16 Jun 23	77.50000 +0.45	77.90	76.65	77.00	380,802
15 Jun 23	77.05000 -0.45	78.25	75.25	78.05	46,132
14 Jun 23	77.50000 -0.30	78.55	77.10	77.30	45,568
13 Jun 23	77.80000 +2.85	78.45	76.00	76.00	52,366
12 Jun 23	74.95000 +1.20	75.20	73.70	73.75	62,090
09 Jun 23	73.75000 -3.10	77.25	73.35	77.25	81,714
08 Jun 23	76.85000 +0.15	77.50	76.20	76.20	24,836
07 Jun 23	76.70000 -0.60	77.90	76.25	76.95	57,637
06 Jun 23	77.30000 -2.00	78.80	75.95	78.50	79,654
05 Jun 23	79.30000 -1.40	80.50	78.65	80.20	50,026
02 Jun 23	80.70000 +1.70	80.70	79.10	79.20	46,168
01 Jun 23	79.00000 -1.30	79.50	77.35	79.50	71,787
31 May 23	80.30000 +1.05	81.15	76.55	77.75	238,267
30 May 23	79.25000 +1.25	81.95	78.20	80.15	206,995
29 May 23	78.00000 -0.50	79.20	76.70	78.85	40,937
26 May 23	78.50000 +5.20	78.70	73.45	73.45	179,022
25 May 23	73.30000 +5.60	74.45	69.00	69.00	281,571
24 May 23	67.70000 -2.80	69.65	67.05	69.65	93,996
23 May 23	70.50000 +1.80	71.10	68.90	69.00	105,912
22 May 23	68.70000 +1.00	68.95	67.50	68.10	50,237
19 May 23	67.70000 +2.00	68.15	65.50	65.50	124,517
18 May 23	65.70000 +2.55	65.90	63.50	63.50	66,504
17 May 23	63.15000 +2.20	63.30	60.30	60.40	71,328
16 May 23	60.95000 -0.05	62.10	60.50	61.40	86,307
15 May 23	61.00000 +0.40	61.80	60.40	61.80	62,911
12 May 23	60.60000 +1.20	60.85	58.40	59.00	114,002
11 May 23	59.40000 -1.75	61.75	58.40	59.00	118,624
10 May 23	61.15000 -0.75	62.20	60.05	62.15	95,204
09 May 23	61.90000 -0.75	62.45	61.20	62.45	70,253
08 May 23	62.65000 -1.70	62.80	61.25	61.80	57,922
05 May 23	64.35000 +1.55	64.50	62.40	62.75	74,272
04 May 23	62.80000 -0.30	63.45	62.20	63.40	52,457
03 May 23	63.10000 +0.20	63.20	61.35	63.00	96,922
02 May 23	62.90000 -2.25	66.30	62.65	65.85	77,572
28 Apr 23	65.15000 +0.05	65.40	63.95	65.40	71,537
27 Apr 23	65.10000 -1.75	66.80	64.00	66.75	94,693
26 Apr 23	66.85000 -0.40	67.45	66.25	66.90	62,553
25 Apr 23	67.25000 -1.90	68.80	67.20	68.75	56,748
24 Apr 23	69.15000 +0.15	70.05	69.05	69.05	41,357
21 Apr 23	69.00000 +0.05	69.35	67.60	68.30	32,006
20 Apr 23	68.95000 -1.45	70.50	67.85	70.15	64,060
19 Apr 23	70.40000 -1.10	71.20	69.95	71.20	64,312
18 Apr 23	71.50000 +0.90	72.55	70.70	70.70	114,335
17 Apr 23	70.60000 +0.65	70.90	69.55	70.05	52,358
14 Apr 23	69.95000 +1.10	70.45	68.60	68.85	63,415
13 Apr 23	68.85000 +0.40	69.05	67.70	68.10	34,607
12 Apr 23	68.45000 +0.00	69.30	67.75	68.75	46,466
11 Apr 23	68.45000 +0.95	69.45	68.00	68.10	44,221
06 Apr 23	67.50000 +0.80	67.50	66.30	66.55	31,862
05 Apr 23	66.70000 -1.25	67.85	66.35	67.40	57,182
04 Apr 23	67.95000 -0.15	68.35	67.50	67.75	48,599
03 Apr 23	68.10000 +0.90	69.85	67.95	68.15	64,001
31 Mar 23	67.20000 -0.70	68.30	66.20	67.80	45,574
30 Mar 23	67.90000 +2.40	67.95	66.30	66.30	55,476
29 Mar 23	65.50000 +1.10	65.90	64.15	65.00	58,503
28 Mar 23	64.40000 -3.10	67.25	63.95	67.25	79,583
27 Mar 23	67.50000 +0.50	68.70	67.10	68.70	37,892
24 Mar 23	67.00000 -0.85	67.70	66.50	67.65	43,220
23 Mar 23	67.85000 +0.85	68.10	64.20	64.80	73,269
22 Mar 23	67.00000 -1.45	68.60	66.65	68.50	57,341
21 Mar 23	68.45000 +0.05	69.75	68.35	69.20	53,108
20 Mar 23	68.40000 +0.20	68.70	65.65	67.30	50,557
17 Mar 23	68.20000 -0.45	70.25	67.50	69.60	64,848
16 Mar 23	68.65000 +1.35	68.80	66.80	68.25	56,316
15 Mar 23	67.30000 -1.85	69.95	67.10	69.45	59,920
14 Mar 23	69.15000 +1.75	69.75	67.40	67.50	50,694
13 Mar 23	67.40000 -1.40	69.20	66.35	69.10	83,103
10 Mar 23	68.80000 -0.20	69.15	67.15	68.00	67,641
09 Mar 23	69.00000 -2.80	71.35	67.25	71.35	91,865
08 Mar 23	71.80000 +1.90	71.95	69.00	69.60	50,462
07 Mar 23	69.90000 -2.10	71.60	69.50	71.10	38,133
06 Mar 23	72.00000 +1.20	72.00	70.30	71.45	46,580
03 Mar 23	70.80000 +1.50	71.10	69.40	69.50	46,062
02 Mar 23	69.30000 -0.70	70.55	68.35	69.20	47,138
01 Mar 23	70.00000 +0.90	70.95	69.55	70.00	80,204
28 Feb 23	69.10000 +0.35	69.35	68.10	69.00	66,832
27 Feb 23	68.75000 +0.60	69.15	67.75	67.95	80,809
24 Feb 23	68.15000 -6.70	75.85	64.50	75.20	403,666
23 Feb 23	74.85000 +0.80	76.30	74.55	74.60	42,529
22 Feb 23	74.05000 -0.85	74.85	71.60	74.60	82,850
21 Feb 23	74.90000 -1.15	76.15	74.50	75.75	58,395
20 Feb 23	76.05000 -0.10	77.05	75.65	77.00	33,056
17 Feb 23	76.15000 -1.25	77.50	75.65	76.30	55,730
16 Feb 23	77.40000 +0.15	79.30	77.10	78.00	62,101
15 Feb 23	77.25000 -0.25	78.40	76.85	77.20	41,232
14 Feb 23	77.50000 -0.30	78.75	76.75	77.20	78,041
13 Feb 23	77.80000 -4.90	81.20	77.65	80.55	135,850
10 Feb 23	82.70000 -2.55	85.70	81.85	84.90	68,369
09 Feb 23	85.25000 +0.30	86.45	84.30	84.50	55,733
08 Feb 23	84.95000 +0.30	87.25	84.60	85.45	67,429
07 Feb 23	84.65000 -0.35	84.65	82.70	84.50	50,844
06 Feb 23	85.00000 -1.25	85.25	83.65	85.15	54,721
03 Feb 23	86.25000 +1.45	86.35	83.20	84.00	94,045
02 Feb 23	84.80000 +6.10	85.65	80.80	81.30	187,019
01 Feb 23	78.70000 +2.50	79.50	76.80	76.80	64,246
31 Jan 23	76.20000 -1.15	77.20	75.55	76.65	71,879
30 Jan 23	77.35000 -3.10	79.40	75.80	79.05	104,131
27 Jan 23	80.45000 +0.45	80.80	79.25	79.40	35,510
26 Jan 23	80.00000 +1.40	81.55	79.10	79.10	68,623
25 Jan 23	78.60000 +1.25	79.05	76.85	77.85	42,900
24 Jan 23	77.35000 -1.40	80.55	77.35	79.20	83,039
23 Jan 23	78.75000 +2.75	79.00	76.60	76.70	40,976
20 Jan 23	76.00000 +0.60	77.15	75.45	76.00	45,043
19 Jan 23	75.40000 -4.60	80.30	75.40	79.10	69,832
18 Jan 23	80.00000 +0.40	80.65	79.30	79.95	49,143
17 Jan 23	79.60000 -2.40	81.55	78.05	81.05	73,432
16 Jan 23	82.00000 +0.80	82.80	81.40	81.75	31,827
13 Jan 23	81.20000 +1.20	81.55	79.85	80.00	36,742
12 Jan 23	80.00000 +1.10	81.00	77.75	78.20	78,695
11 Jan 23	78.90000 +3.15	79.20	76.60	76.65	79,225
10 Jan 23	75.75000 +0.00	75.90	74.35	75.25	60,001
09 Jan 23	75.75000 +4.10	75.90	72.35	72.85	55,570
06 Jan 23	71.65000 +1.55	71.70	69.10	70.30	39,509
05 Jan 23	70.10000 -0.90	70.45	69.00	70.00	67,094
04 Jan 23	71.00000 +1.10	71.00	68.90	70.50	86,237
03 Jan 23	69.90000 +0.50	71.60	69.70	69.70	36,320
02 Jan 23	69.40000 +1.25	70.15	68.75	68.75	23,113
30 Dec 22	68.15000 -1.70	69.50	67.75	69.50	24,904
29 Dec 22	69.85000 +1.85	70.00	67.50	68.05	62,060
28 Dec 22	68.00000 -1.15	69.25	67.40	69.15	33,929
27 Dec 22	69.15000 -0.85	70.80	68.80	70.35	28,158
23 Dec 22	70.00000 -1.50	72.40	69.95	71.60	63,040
22 Dec 22	71.50000 -1.70	73.35	71.50	73.15	77,785
21 Dec 22	73.20000 +2.10	73.50	70.90	71.35	46,511
20 Dec 22	71.10000 -2.60	73.45	70.60	72.85	48,046
19 Dec 22	73.70000 -1.75	76.90	73.70	76.00	46,229
16 Dec 22	75.45000 -0.30	76.60	75.20	75.60	78,967
15 Dec 22	75.75000 -1.55	77.00	75.55	76.40	45,753
14 Dec 22	77.30000 -0.80	77.80	76.95	77.70	58,044
13 Dec 22	78.10000 +2.05	81.05	76.90	77.15	69,560
12 Dec 22	76.05000 -0.75	76.65	75.15	76.30	29,430
09 Dec 22	76.80000 -0.65	77.35	75.80	76.20	27,479
08 Dec 22	77.45000 +1.45	77.45	76.00	76.45	50,866
07 Dec 22	76.00000 -3.45	78.65	76.00	78.60	47,973
06 Dec 22	79.45000 -1.15	80.95	79.30	79.70	52,589
05 Dec 22	80.60000 -0.20	80.85	79.65	80.35	30,658
02 Dec 22	80.80000 -0.45	82.45	79.05	81.00	88,404
01 Dec 22	81.25000 +2.95	81.70	79.75	80.50	89,084
30 Nov 22	78.30000 +0.45	78.70	77.70	78.40	46,566
29 Nov 22	77.85000 -0.10	78.95	77.75	77.85	32,368
28 Nov 22	77.95000 -1.30	79.35	77.95	78.80	30,929
25 Nov 22	79.25000 -1.10	80.35	78.70	80.35	32,105
24 Nov 22	80.35000 +0.90	81.15	79.60	79.65	40,004
23 Nov 22	79.45000 +0.60	79.80	77.00	79.45	35,790
22 Nov 22	78.85000 +0.65	79.25	76.40	77.50	37,752
21 Nov 22	78.20000 -1.15	79.50	77.70	79.00	46,411
18 Nov 22	79.35000 +1.65	79.75	77.00	77.80	40,560
17 Nov 22	77.70000 +1.90	77.85	75.50	76.30	63,534
16 Nov 22	75.80000 -2.40	78.00	75.40	78.00	80,117
15 Nov 22	78.20000 +0.80	79.25	76.70	77.70	62,491
14 Nov 22	77.40000 +1.95	77.65	75.60	76.20	98,004
11 Nov 22	75.45000 +2.00	76.10	74.10	74.40	93,382
10 Nov 22	73.45000 +4.45	73.45	68.30	68.80	104,676
09 Nov 22	69.00000 +0.15	69.00	67.30	68.45	47,470
08 Nov 22	68.85000 +2.95	69.00	65.85	66.00	73,190
07 Nov 22	65.90000 +1.85	66.60	63.35	64.00	63,223
04 Nov 22	64.05000 +2.15	64.50	61.95	61.95	49,954
03 Nov 22	61.90000 -1.35	63.05	61.45	62.70	52,401
02 Nov 22	63.25000 -1.15	64.60	63.10	64.60	101,907
01 Nov 22	64.40000 +1.35	65.50	63.15	63.25	39,917
31 Oct 22	63.05000 -2.45	66.55	62.65	66.55	81,355
28 Oct 22	65.50000 +1.55	66.40	63.45	65.15	132,908
27 Oct 22	63.95000 -0.15	64.90	62.25	64.10	59,349
26 Oct 22	64.10000 +0.50	64.30	60.95	63.40	62,403
25 Oct 22	63.60000 +1.10	63.90	61.80	63.00	51,155
24 Oct 22	62.50000 +1.45	63.20	61.50	62.25	48,732
21 Oct 22	61.05000 -0.20	61.50	59.00	60.30	52,385
20 Oct 22	61.25000 +2.10	61.45	58.30	59.25	39,479
19 Oct 22	59.15000 +0.90	59.80	58.50	59.00	42,812
18 Oct 22	58.25000 +0.15	60.20	58.25	59.35	56,342
17 Oct 22	58.10000 +1.50	58.25	56.05	56.70	43,698
14 Oct 22	56.60000 +0.10	58.75	56.15	57.90	82,817
13 Oct 22	56.50000 +0.45	56.50	51.65	55.10	205,444
12 Oct 22	56.05000 -1.55	58.10	55.55	58.05	66,979
11 Oct 22	57.60000 -1.65	59.30	57.05	58.90	55,583
10 Oct 22	59.25000 -0.95	60.65	57.95	58.65	34,016
07 Oct 22	60.20000 -1.80	61.40	59.80	60.95	60,779
06 Oct 22	62.00000 +0.80	62.50	60.85	61.75	28,512
05 Oct 22	61.20000 -0.85	62.15	60.25	61.55	39,414
04 Oct 22	62.05000 +2.55	62.05	60.35	60.60	41,753
03 Oct 22	59.50000 +1.25	59.75	56.30	57.00	35,938
30 Sep 22	58.25000 +2.15	58.30	56.50	56.70	66,576
29 Sep 22	56.10000 -4.60	60.60	55.90	60.60	79,466
28 Sep 22	60.70000 +0.60	60.85	58.10	59.50	73,778
27 Sep 22	60.10000 -0.25	62.55	60.10	61.00	48,575
26 Sep 22	60.35000 -0.90	62.15	60.25	60.45	50,328
23 Sep 22	61.25000 -1.60	62.95	60.20	62.95	52,590
22 Sep 22	62.85000 -3.35	66.00	62.85	64.30	51,711
21 Sep 22	66.20000 +0.85	66.20	64.10	64.10	20,034
20 Sep 22	65.35000 -0.40	66.70	64.40	66.65	43,935
19 Sep 22	65.75000 +0.45	66.00	64.00	65.55	20,015
16 Sep 22	65.30000 +0.05	66.20	64.05	64.50	67,933
15 Sep 22	65.25000 -2.75	68.60	65.00	68.60	51,830
14 Sep 22	68.00000 -0.80	69.05	67.40	68.00	36,191
13 Sep 22	68.80000 -2.05	71.30	68.60	71.20	64,388
12 Sep 22	70.85000 +1.85	71.15	69.60	69.70	35,939
09 Sep 22	69.00000 +2.95	69.70	66.75	66.90	57,424
08 Sep 22	66.05000 -0.15	67.20	64.40	67.20	57,236
07 Sep 22	66.20000 +0.50	66.30	64.40	65.15	39,409
06 Sep 22	65.70000 -0.70	67.45	65.10	66.55	42,342
05 Sep 22	66.40000 -2.85	68.00	65.85	67.05	56,569
02 Sep 22	69.25000 +3.65	69.70	66.70	67.05	54,000
01 Sep 22	65.60000 -2.70	67.65	65.60	67.65	41,387
31 Aug 22	68.30000 -1.40	71.05	68.10	70.55	27,978
30 Aug 22	69.70000 +1.25	72.10	68.90	69.60	67,700
29 Aug 22	68.45000 -2.25	70.10	68.00	69.20	41,152
26 Aug 22	70.70000 -2.25	74.25	70.30	73.35	34,862
25 Aug 22	72.95000 +1.45	73.35	71.25	71.25	29,720
24 Aug 22	71.50000 -0.05	71.70	70.15	70.80	30,980
23 Aug 22	71.55000 +1.00	72.00	70.25	70.35	43,497
22 Aug 22	70.55000 -4.25	74.40	70.25	74.00	38,991
19 Aug 22	74.80000 -1.35	76.00	74.30	75.05	36,944
18 Aug 22	76.15000 +1.30	76.15	74.90	75.00	17,523
17 Aug 22	74.85000 -3.10	78.30	74.80	77.40	42,705
16 Aug 22	77.95000 -0.20	79.25	76.90	78.15	36,188
15 Aug 22	78.15000 +0.10	78.85	77.75	78.25	34,755
12 Aug 22	78.05000 +0.50	78.40	76.75	77.40	40,472
11 Aug 22	77.55000 +0.55	78.75	75.65	78.05	38,951
10 Aug 22	77.00000 +1.75	77.40	73.40	75.05	73,742
09 Aug 22	75.25000 -4.35	79.50	75.25	79.05	62,846
08 Aug 22	79.60000 +1.00	81.20	79.35	79.35	50,309
05 Aug 22	78.60000 -2.40	82.00	78.20	81.60	46,754
04 Aug 22	81.00000 +0.65	82.75	80.45	81.40	72,473
03 Aug 22	80.35000 +2.20	81.00	77.80	77.80	86,401
02 Aug 22	78.15000 -1.85	79.65	76.05	78.95	47,912
01 Aug 22	80.00000 +0.90	81.20	78.45	79.60	57,109
29 Jul 22	79.10000 +4.65	79.60	75.70	77.50	110,736
28 Jul 22	74.45000 +1.45	75.15	73.60	73.65	41,542
27 Jul 22	73.00000 +2.80	73.65	71.00	71.00	64,416
26 Jul 22	70.20000 -1.05	71.35	70.20	70.55	47,956
25 Jul 22	71.25000 -1.15	73.25	70.95	71.65	33,974
22 Jul 22	72.40000 -0.20	73.90	71.70	72.60	40,286
21 Jul 22	72.60000 +1.50	73.00	70.85	71.10	55,471
20 Jul 22	71.10000 +1.20	71.10	69.50	71.05	41,482
19 Jul 22	69.90000 +1.40	70.20	66.90	67.20	54,400
18 Jul 22	68.50000 -0.15	70.00	68.40	69.25	54,093
15 Jul 22	68.65000 +1.80	68.80	66.30	66.35	35,323
14 Jul 22	66.85000 -1.70	69.50	65.90	68.60	44,972
13 Jul 22	68.55000 +0.10	69.10	66.35	66.45	43,981
12 Jul 22	68.45000 -0.70	69.45	67.20	69.00	51,355
11 Jul 22	69.15000 -1.45	70.15	67.70	68.35	44,544
08 Jul 22	70.60000 +1.40	70.60	68.05	69.60	60,777
07 Jul 22	69.20000 +3.45	69.30	66.60	66.60	48,151
06 Jul 22	65.75000 +1.10	67.20	64.95	66.05	107,023
05 Jul 22	64.65000 -2.65	68.65	63.85	68.50	91,010
04 Jul 22	67.30000 -0.45	68.85	66.90	68.75	64,499
01 Jul 22	67.75000 -3.15	70.30	67.50	69.50	97,154
30 Jun 22	70.90000 -1.55	71.65	69.65	71.35	86,791
29 Jun 22	72.45000 -2.45	74.15	71.90	73.50	68,486
28 Jun 22	74.90000 -1.00	76.15	73.80	75.00	63,416
27 Jun 22	75.90000 +1.65	76.30	74.75	75.00	50,393
24 Jun 22	74.25000 +3.00	74.80	70.70	71.00	54,370
23 Jun 22	71.25000 -2.50	73.20	71.15	73.20	51,906
22 Jun 22	73.75000 -3.70	76.55	72.50	76.55	93,064
21 Jun 22	77.45000 +1.00	78.30	76.15	77.00	66,836
20 Jun 22	76.45000 -0.80	77.75	75.45	77.75	60,812
17 Jun 22	77.25000 +0.20	78.15	75.75	77.70	87,159
16 Jun 22	77.05000 -4.20	80.20	76.60	79.75	38,806
15 Jun 22	81.25000 +2.10	81.55	79.25	80.20	56,914
14 Jun 22	79.15000 +1.00	80.65	78.20	80.00	59,441
13 Jun 22	78.15000 -5.75	83.85	77.50	83.85	98,587
10 Jun 22	83.90000 -6.10	89.00	83.85	89.00	91,705
09 Jun 22	90.00000 -1.95	91.95	89.40	91.75	64,742
08 Jun 22	91.95000 +2.15	92.10	90.35	90.60	30,245
07 Jun 22	89.80000 -2.25	91.25	88.55	91.00	40,723
06 Jun 22	92.05000 +1.35	92.75	91.60	92.00	27,006
03 Jun 22	90.70000 -1.30	93.70	90.20	93.00	35,879
02 Jun 22	92.00000 +0.15	92.45	91.65	92.40	21,156
01 Jun 22	91.85000 +1.30	92.25	91.00	91.00	29,455
31 May 22	90.55000 -1.65	93.00	89.85	92.05	99,133
30 May 22	92.20000 +4.25	92.50	89.40	89.50	57,184
27 May 22	87.95000 +1.45	88.80	85.95	87.25	36,805
26 May 22	86.50000 +1.40	86.90	83.90	85.10	31,614
25 May 22	85.10000 +1.00	85.80	83.00	83.95	44,946
24 May 22	84.10000 -3.80	87.10	83.45	87.10	48,403
23 May 22	87.90000 +1.55	88.10	85.90	86.60	40,944
20 May 22	86.35000 -1.30	88.80	85.60	88.75	31,348
19 May 22	87.65000 +0.25	87.65	84.30	85.75	36,224
18 May 22	87.40000 -2.95	91.10	87.40	91.10	42,817
17 May 22	90.35000 +2.90	90.35	87.10	88.30	47,050
16 May 22	87.45000 +0.90	87.85	84.50	87.80	67,557
13 May 22	86.55000 +0.85	87.65	86.05	86.05	58,325
12 May 22	85.70000 +0.70	85.75	82.65	84.15	68,740
11 May 22	85.00000 +3.00	85.85	82.55	83.00	79,385
10 May 22	82.00000 +2.55	84.50	81.70	83.00	115,121
09 May 22	79.45000 -3.85	83.00	79.40	82.95	76,206
06 May 22	83.30000 -3.35	85.15	81.70	85.00	90,012
05 May 22	86.65000 -0.95	90.80	86.00	90.05	97,703
04 May 22	87.60000 -0.60	88.30	87.20	88.20	38,601
03 May 22	88.20000 +0.25	89.05	87.30	88.00	45,635
02 May 22	87.95000 -1.75	89.55	87.05	89.30	34,573
29 Apr 22	89.70000 +1.95	91.65	89.10	89.30	60,945
28 Apr 22	87.75000 +0.90	89.95	87.10	88.60	72,492
27 Apr 22	86.85000 -1.30	89.15	86.30	89.10	97,349
26 Apr 22	88.15000 -2.20	91.95	87.95	91.95	55,281
25 Apr 22	90.35000 -2.80	93.15	90.00	92.00	86,208
22 Apr 22	93.15000 -0.55	93.65	91.95	92.00	76,213
21 Apr 22	93.70000 +0.20	95.10	93.00	93.50	81,699
20 Apr 22	93.50000 +3.90	95.60	90.00	90.00	128,894
19 Apr 22	89.60000 +0.90	90.25	88.25	89.15	54,274
14 Apr 22	88.70000 +0.05	90.15	87.55	89.30	73,314
13 Apr 22	88.65000 +1.40	89.50	86.30	88.10	80,337
12 Apr 22	87.25000 +1.45	88.95	85.10	85.50	83,356
11 Apr 22	85.80000 -1.10	87.75	85.80	87.00	80,448
08 Apr 22	86.90000 +0.60	89.00	86.50	88.35	62,323
07 Apr 22	86.30000 -0.90	88.60	86.20	87.30	87,076
06 Apr 22	87.20000 -4.30	91.65	86.05	90.40	83,359
05 Apr 22	91.50000 -2.00	94.25	90.30	93.35	75,853
04 Apr 22	93.50000 +1.60	93.65	91.90	93.10	34,424
01 Apr 22	91.90000 -1.36	94.60	91.80	94.00	68,771
31 Mar 22	93.26000 -1.38	95.62	93.26	94.50	67,308
30 Mar 22	94.64000 -2.56	98.42	94.10	97.74	51,313
29 Mar 22	97.20000 +2.82	98.28	94.40	95.70	70,207
28 Mar 22	94.38000 -0.46	96.22	94.24	95.50	48,409
25 Mar 22	94.84000 -0.82	97.60	94.12	97.18	45,759
24 Mar 22	95.66000 -0.52	97.36	94.56	95.92	47,452
23 Mar 22	96.18000 -2.50	99.00	94.76	99.00	75,569
22 Mar 22	98.68000 +0.18	98.84	96.30	98.80	72,907
21 Mar 22	98.50000 +1.14	99.68	97.40	97.90	79,296
18 Mar 22	97.36000 +0.16	97.36	93.44	96.02	266,470
17 Mar 22	97.20000 +0.76	98.14	96.08	97.80	65,448
16 Mar 22	96.44000 +2.74	98.42	95.34	96.08	105,704
15 Mar 22	93.70000 +0.34	94.60	90.46	92.50	79,473
14 Mar 22	93.36000 +2.96	95.78	91.58	91.66	115,701
11 Mar 22	90.40000 -0.04	93.68	88.86	90.22	141,267
10 Mar 22	90.44000 -6.36	100.40	89.18	100.25	182,967
09 Mar 22	96.80000 +10.70	98.56	90.80	93.44	343,948
08 Mar 22	86.10000 -0.90	89.98	85.78	86.50	151,448
07 Mar 22	87.00000 -5.72	90.60	85.86	90.60	400,135
04 Mar 22	92.72000 -5.60	98.44	92.26	96.70	94,316
03 Mar 22	98.32000 -0.98	101.50	98.32	99.00	74,094
02 Mar 22	99.30000 +0.52	100.50	97.10	97.10	52,023
01 Mar 22	98.78000 -2.77	101.50	98.62	100.90	66,810
28 Feb 22	101.55000 +0.10	101.90	98.40	99.20	72,133
25 Feb 22	101.45000 +3.31	101.85	97.26	98.98	74,402
24 Feb 22	98.14000 -2.81	100.40	96.94	97.60	119,054
23 Feb 22	100.95000 -1.05	103.40	100.60	101.55	144,735
22 Feb 22	102.00000 -3.30	105.10	101.15	102.60	198,519
21 Feb 22	105.30000 -2.10	108.40	104.75	108.15	42,612
18 Feb 22	107.40000 -1.95	110.75	107.40	109.45	39,252
17 Feb 22	109.35000 -1.30	111.40	109.05	110.55	34,966
16 Feb 22	110.65000 +1.00	112.35	110.05	110.05	49,130
15 Feb 22	109.65000 +2.85	111.70	105.45	105.75	109,300
14 Feb 22	106.80000 -5.20	111.00	105.90	110.05	71,572
11 Feb 22	112.00000 -4.80	116.20	112.00	116.00	77,422
10 Feb 22	116.80000 +1.30	117.50	115.15	116.50	106,336
09 Feb 22	115.50000 +5.00	117.15	110.55	111.00	142,928
08 Feb 22	110.50000 -2.55	116.10	108.75	115.50	139,418
07 Feb 22	113.05000 +2.95	113.60	102.55	110.35	399,600
04 Feb 22	110.10000 -5.45	117.30	110.00	116.55	216,910
03 Feb 22	115.55000 -3.65	121.05	115.00	120.05	134,484
02 Feb 22	119.20000 -1.30	124.85	119.00	123.00	215,388
01 Feb 22	120.50000 +4.50	125.80	114.85	116.20	392,804
31 Jan 22	116.00000 +3.25	119.55	112.70	112.75	220,287
28 Jan 22	112.75000 -2.85	118.85	110.00	115.85	262,884
27 Jan 22	115.60000 +1.65	116.40	111.95	113.30	167,410
26 Jan 22	113.95000 -1.90	118.80	109.55	117.35	242,445
25 Jan 22	115.85000 -2.65	120.20	115.60	119.10	52,934
24 Jan 22	118.50000 -6.85	124.70	118.50	124.70	81,895
21 Jan 22	125.35000 +3.05	127.40	121.90	122.10	115,747
20 Jan 22	122.30000 -1.80	125.45	122.25	124.10	116,522
19 Jan 22	124.10000 -2.90	128.35	123.90	127.00	81,972
18 Jan 22	127.00000 +1.00	127.90	126.25	127.85	123,554
17 Jan 22	126.00000 -12.50	129.25	123.50	124.30	199,777
14 Jan 22	138.50000 -1.00	140.85	136.65	139.00	42,679
13 Jan 22	139.50000 -0.30	140.45	139.00	139.95	9,302
12 Jan 22	139.80000 +1.30	140.00	138.05	138.05	11,441
11 Jan 22	138.50000 +1.50	142.45	137.20	138.15	49,290
10 Jan 22	137.00000 +1.50	137.40	135.40	135.70	29,159
07 Jan 22	135.50000 -0.65	137.35	135.25	136.05	26,782
06 Jan 22	136.14999 -1.85	139.55	135.70	137.45	20,886
05 Jan 22	138.00000 -1.40	139.80	137.55	139.40	7,945
04 Jan 22	139.39999 -0.35	141.05	139.40	140.75	6,633
03 Jan 22	139.75000 -1.70	141.45	139.30	141.40	8,359
30 Dec 21	141.45000 +1.10	142.80	140.45	140.55	22,164
29 Dec 21	140.35001 -0.10	141.00	139.75	141.00	6,815
28 Dec 21	140.45000 -0.55	141.50	139.95	141.50	7,444
27 Dec 21	141.00000 +1.90	141.00	139.10	139.10	13,983
23 Dec 21	139.10001 +0.10	140.10	138.25	138.25	6,834
22 Dec 21	139.00000 +1.50	139.30	137.95	138.75	16,273
21 Dec 21	137.50000 +0.00	137.60	136.10	137.00	20,566
20 Dec 21	137.50000 +2.10	139.60	135.00	135.00	24,406
17 Dec 21	135.39999 -0.60	136.65	135.10	135.85	12,692
16 Dec 21	136.00000 -0.25	136.55	135.50	136.50	4,542
15 Dec 21	136.25000 +1.85	136.25	134.75	135.80	4,694
14 Dec 21	134.39999 -0.65	136.05	134.40	135.05	3,609
13 Dec 21	135.05000 -0.95	136.00	135.05	135.25	1,485
10 Dec 21	136.00000 -0.20	137.50	135.40	136.65	15,754
09 Dec 21	136.20000 +0.40	136.60	135.65	135.65	4,155
08 Dec 21	135.80000 +1.65	136.25	134.15	134.15	6,890
07 Dec 21	134.14999 -0.65	135.65	133.85	135.00	6,706
06 Dec 21	134.80000 +0.35	135.95	133.95	134.95	10,512
03 Dec 21	134.45000 +1.00	134.90	131.10	133.95	11,208
02 Dec 21	133.45000 -1.20	133.60	132.70	132.70	7,091
01 Dec 21	134.64999 +1.65	135.05	133.45	134.95	6,234
30 Nov 21	133.00000 -1.80	136.50	132.35	136.50	27,154
29 Nov 21	134.80000 +0.80	136.50	133.35	133.80	6,501
26 Nov 21	134.00000 -0.60	135.40	134.00	134.25	5,605
25 Nov 21	134.60001 +0.55	135.40	133.20	133.25	7,732
24 Nov 21	134.05000 -0.80	136.05	134.05	135.40	9,351
23 Nov 21	134.85001 -0.55	136.15	134.50	135.10	13,286
22 Nov 21	135.39999 -1.05	139.00	135.40	136.30	7,508
19 Nov 21	136.45000 +1.45	136.55	134.65	134.65	6,827
18 Nov 21	135.00000 -1.40	136.70	134.90	136.70	8,069
17 Nov 21	136.39999 -2.45	140.30	135.95	139.20	14,686
16 Nov 21	138.85001 +2.45	139.20	136.00	137.00	17,782
15 Nov 21	136.39999 -0.75	138.30	136.20	138.25	5,791
12 Nov 21	137.14999 +0.40	137.50	135.65	136.25	6,716
11 Nov 21	136.75000 +0.35	136.90	136.35	136.90	4,323
10 Nov 21	136.39999 -0.95	138.00	136.40	137.60	6,010
09 Nov 21	137.35001 +0.60	137.70	136.25	136.25	10,574
08 Nov 21	136.75000 +0.40	137.75	136.40	137.75	2,740
05 Nov 21	136.35001 +0.55	136.75	135.85	136.65	7,174
04 Nov 21	135.80000 -0.85	136.75	135.65	136.05	8,083
03 Nov 21	136.64999 +0.15	138.85	136.05	137.00	8,511
02 Nov 21	136.50000 -0.10	137.10	135.75	136.00	3,597
01 Nov 21	136.60001 -0.10	138.95	136.30	138.85	10,337
29 Oct 21	136.70000 +1.15	136.90	135.05	135.90	22,721
28 Oct 21	135.55000 +1.25	135.55	134.05	134.95	5,330
27 Oct 21	134.30000 -0.25	134.75	134.20	134.60	3,236
26 Oct 21	134.55000 +1.05	136.70	133.70	134.90	21,166
25 Oct 21	133.50000 -0.65	134.75	133.45	133.50	10,066
22 Oct 21	134.14999 -0.90	134.35	130.45	130.45	56,815
21 Oct 21	135.05000 +0.45	135.60	134.20	134.20	6,348
20 Oct 21	134.60001 -0.40	135.65	132.85	133.85	7,255
19 Oct 21	135.00000 -0.65	136.50	135.00	135.65	5,902
18 Oct 21	135.64999 -0.15	138.40	135.65	137.50	6,826
15 Oct 21	135.80000 -0.55	137.00	135.80	136.05	9,637
14 Oct 21	136.35001 +0.35	136.75	135.70	136.20	4,078
13 Oct 21	136.00000 -0.30	136.90	135.05	136.05	9,405
12 Oct 21	136.30000 -0.45	136.95	135.55	136.10	10,441
11 Oct 21	136.75000 +0.20	137.00	136.20	136.20	5,158
08 Oct 21	136.55000 -1.05	137.95	136.55	137.30	1,982
07 Oct 21	137.60001 +0.45	138.35	137.20	137.70	8,052
06 Oct 21	137.14999 +0.05	137.90	136.50	136.50	8,510
05 Oct 21	137.10001 +1.10	138.10	136.45	137.45	3,863
04 Oct 21	136.00000 -1.30	139.15	136.00	136.80	5,073
01 Oct 21	137.30000 +0.30	138.10	135.40	135.55	6,221
30 Sep 21	137.00000 -0.45	138.00	136.50	136.55	8,399
29 Sep 21	137.45000 +1.30	138.55	136.00	136.00	11,853
28 Sep 21	136.14999 -1.35	138.30	135.90	137.40	13,780
27 Sep 21	137.50000 -0.25	138.90	137.50	137.80	7,885
24 Sep 21	137.75000 +0.10	139.00	136.05	136.05	14,701
23 Sep 21	137.64999 +0.10	139.00	137.65	138.95	13,429
22 Sep 21	137.55000 -0.45	138.90	137.55	138.35	5,699
21 Sep 21	138.00000 +1.40	138.30	136.45	136.45	5,712
20 Sep 21	136.60001 -1.15	137.70	135.90	136.30	23,777
17 Sep 21	137.75000 -0.70	139.00	137.75	138.35	25,355
16 Sep 21	138.45000 +1.50	138.60	136.75	136.75	23,237
15 Sep 21	136.95000 +0.25	137.65	136.70	136.75	10,334
14 Sep 21	136.70000 -0.60	137.45	136.70	136.90	2,923
13 Sep 21	137.30000 +0.00	137.55	136.00	136.00	4,374
10 Sep 21	137.30000 +0.30	137.60	136.80	137.00	9,152
09 Sep 21	137.00000 -0.15	137.80	136.95	137.80	2,319
08 Sep 21	137.14999 -0.80	138.00	137.15	137.95	4,914
07 Sep 21	137.95000 +0.75	138.00	136.60	137.35	11,671
06 Sep 21	137.20000 -1.00	138.80	136.00	138.80	20,132
03 Sep 21	138.20000 -0.50	139.10	138.20	138.35	2,966
02 Sep 21	138.70000 +0.50	139.35	138.00	138.00	6,893
01 Sep 21	138.20000 -0.15	140.50	138.05	139.15	16,300
31 Aug 21	138.35001 -1.60	141.00	138.35	141.00	5,612
30 Aug 21	139.95000 +0.65	140.30	139.05	139.10	2,214
27 Aug 21	139.30000 -0.80	140.55	138.95	140.30	5,214
26 Aug 21	140.10001 +1.10	140.30	139.05	139.05	8,705
25 Aug 21	139.00000 +0.60	139.60	138.65	138.65	14,179
24 Aug 21	138.39999 +0.70	139.55	138.10	138.10	8,207
23 Aug 21	137.70000 +0.65	139.00	136.70	136.75	4,296
20 Aug 21	137.05000 -0.65	138.20	136.85	138.20	3,340
19 Aug 21	137.70000 +0.45	138.10	136.00	136.65	8,700
18 Aug 21	137.25000 +0.55	138.25	136.40	136.40	14,153
17 Aug 21	136.70000 -1.35	137.80	136.30	137.70	7,406
16 Aug 21	138.05000 +1.25	140.00	137.75	140.00	2,926
13 Aug 21	136.80000 -1.10	137.60	136.80	137.10	6,502
12 Aug 21	137.89999 +0.65	138.35	137.00	137.50	7,135
11 Aug 21	137.25000 -1.20	138.95	136.85	138.35	3,960
10 Aug 21	138.45000 +1.10	138.80	137.65	138.00	2,889
09 Aug 21	137.35001 -1.35	138.85	136.80	137.95	8,710
06 Aug 21	138.70000 -0.25	139.65	138.10	138.85	6,711
05 Aug 21	138.95000 -0.75	139.25	138.25	139.00	7,108
04 Aug 21	139.70000 +0.15	140.00	139.00	140.00	8,026
03 Aug 21	139.55000 -0.55	141.00	139.05	141.00	8,809
02 Aug 21	140.10001 +1.10	141.00	139.35	141.00	5,883
30 Jul 21	139.00000 -0.20	139.50	138.75	139.45	5,509
29 Jul 21	139.20000 -0.05	139.90	139.20	139.35	11,666
28 Jul 21	139.25000 -1.60	141.40	139.25	140.20	11,454
27 Jul 21	140.85001 -1.25	143.00	139.95	143.00	22,638
26 Jul 21	142.10001 +0.10	144.35	138.00	143.55	12,702
23 Jul 21	142.00000 -0.10	145.10	141.20	141.85	6,153
22 Jul 21	142.10001 +0.50	142.25	141.40	141.70	4,266
21 Jul 21	141.60001 +0.35	141.85	140.75	141.15	10,897
20 Jul 21	141.25000 +0.25	142.45	141.10	141.45	7,530
19 Jul 21	141.00000 -0.75	142.45	140.50	142.45	6,953
16 Jul 21	141.75000 +1.20	141.80	139.95	140.00	11,520
15 Jul 21	140.55000 -1.35	142.30	138.25	141.55	35,876
14 Jul 21	141.89999 -0.60	142.50	141.55	142.50	9,727
13 Jul 21	142.50000 +0.80	142.50	141.60	141.85	5,671
12 Jul 21	141.70000 -0.60	142.65	141.70	141.70	1,626
09 Jul 21	142.30000 +0.00	142.50	141.30	141.35	3,747
08 Jul 21	142.30000 +0.50	142.65	140.15	141.10	10,777
07 Jul 21	141.80000 +0.30	143.00	141.10	141.10	11,247
06 Jul 21	141.50000 -0.50	143.55	141.50	143.55	16,326
05 Jul 21	142.00000 -0.55	143.50	141.75	142.25	6,673
02 Jul 21	142.55000 +0.20	145.00	140.70	142.10	16,065
01 Jul 21	142.35001 +0.15	144.45	140.65	140.65	9,441
30 Jun 21	142.20000 +1.30	142.90	140.50	141.60	50,340
29 Jun 21	140.89999 -0.75	142.85	140.60	142.10	16,505
28 Jun 21	141.64999 +0.85	142.10	140.50	140.50	9,238
25 Jun 21	140.80000 -0.15	141.20	140.30	141.05	9,750
24 Jun 21	140.95000 -0.05	141.15	140.25	140.25	15,840
23 Jun 21	141.00000 -0.20	141.30	140.75	141.25	10,594
22 Jun 21	141.20000 +0.20	141.60	140.20	140.20	15,274
21 Jun 21	141.00000 -0.75	141.50	140.35	141.05	25,072
18 Jun 21	141.75000 +0.85	141.75	140.35	140.35	76,495
17 Jun 21	140.89999 -0.60	141.85	140.00	140.85	22,683
16 Jun 21	141.50000 -0.05	142.10	141.05	141.05	13,838
15 Jun 21	141.55000 -0.15	141.85	140.90	141.60	23,368
14 Jun 21	141.70000 -0.20	142.70	141.55	142.20	19,942
11 Jun 21	141.89999 -0.35	142.90	141.90	142.15	6,888
10 Jun 21	142.25000 -0.55	142.90	142.05	142.05	6,451
09 Jun 21	142.80000 +1.30	143.00	142.25	142.95	10,410
08 Jun 21	141.50000 -0.65	143.80	141.50	143.80	22,150
07 Jun 21	142.14999 +0.35	143.80	141.55	141.55	13,040
04 Jun 21	141.80000 +0.15	142.35	141.55	142.00	18,624
03 Jun 21	141.64999 -0.60	144.15	141.50	141.50	50,686
02 Jun 21	142.25000 -0.25	143.05	141.90	142.90	8,614
01 Jun 21	142.50000 +0.25	143.80	142.20	143.25	8,943
31 May 21	142.25000 -0.45	144.80	141.60	144.20	9,660
28 May 21	142.70000 +2.70	143.60	140.85	140.95	18,950
27 May 21	140.00000 -1.20	142.30	140.00	141.40	47,990
26 May 21	141.20000 +0.20	142.65	140.75	142.55	7,986
25 May 21	141.00000 -0.50	143.85	140.90	140.95	11,898
21 May 21	141.50000 -0.20	142.40	140.50	142.40	21,708
20 May 21	141.70000 -0.30	143.00	141.05	142.40	25,002
19 May 21	142.00000 -0.40	142.80	140.75	140.75	9,799
18 May 21	142.39999 +1.70	142.85	140.90	142.85	17,171
17 May 21	140.70000 -1.95	143.65	139.55	143.65	28,634
14 May 21	142.64999 +1.40	143.90	141.45	143.90	17,501
13 May 21	141.25000 -1.00	143.05	141.05	142.05	15,788
12 May 21	142.25000 -1.25	143.60	142.00	142.95	20,436
11 May 21	143.50000 -1.15	147.00	143.15	144.50	18,436
10 May 21	144.64999 -1.00	145.70	144.05	145.00	16,873
07 May 21	145.64999 +1.85	146.90	144.15	144.15	21,816
06 May 21	143.80000 +0.80	144.45	142.80	144.00	30,636
05 May 21	143.00000 +0.90	143.00	142.30	143.00	29,269
04 May 21	142.10001 -0.30	143.00	141.75	142.65	24,240
03 May 21	142.39999 +0.80	143.30	141.35	142.50	13,351
30 Apr 21	141.60001 -1.80	144.05	141.50	143.20	32,022
29 Apr 21	143.39999 +0.35	144.40	143.20	143.25	29,963
28 Apr 21	143.05000 -0.55	144.55	143.00	143.60	46,032
27 Apr 21	143.60001 +0.10	144.90	143.50	144.90	8,022
26 Apr 21	143.50000 +0.50	144.60	143.00	144.55	12,998
23 Apr 21	143.00000 +0.50	143.10	141.60	141.60	21,362
22 Apr 21	142.50000 +0.10	143.20	142.15	142.15	22,065
21 Apr 21	142.39999 +1.75	142.40	139.90	139.90	26,981
20 Apr 21	140.64999 +1.70	141.10	138.60	139.30	59,084
19 Apr 21	138.95000 -0.50	139.90	138.70	138.80	12,990
16 Apr 21	139.45000 -0.35	139.90	139.00	139.00	8,076
15 Apr 21	139.80000 +0.75	140.10	138.65	139.40	14,206
14 Apr 21	139.05000 +0.20	139.30	138.20	138.20	19,608
13 Apr 21	138.85001 -0.15	140.00	138.00	138.05	27,608
12 Apr 21	139.00000 +0.20	139.40	137.45	137.45	16,505
09 Apr 21	138.80000 -0.60	139.65	138.80	139.65	36,603
08 Apr 21	139.39999 +1.10	139.95	137.40	137.45	47,697
07 Apr 21	138.30000 +1.75	138.30	136.55	137.30	39,781
06 Apr 21	136.55000 +1.05	137.35	134.20	137.35	45,901
01 Apr 21	135.50000 +0.50	136.20	134.30	134.30	34,438
31 Mar 21	135.00000 -1.00	136.20	134.85	135.45	29,665
30 Mar 21	136.00000 -1.15	137.55	135.90	137.55	22,878
29 Mar 21	137.14999 +0.05	137.95	136.75	137.95	14,794
26 Mar 21	137.10001 -0.05	137.10	136.20	136.55	28,510
25 Mar 21	137.14999 -0.40	138.45	136.50	137.50	24,014
24 Mar 21	137.55000 -0.20	138.40	137.50	137.50	17,392
23 Mar 21	137.75000 -0.10	138.20	137.50	137.90	10,486
22 Mar 21	137.85001 -0.15	138.55	133.65	136.00	19,699
19 Mar 21	138.00000 -0.35	139.15	137.10	139.00	104,430
18 Mar 21	138.35001 -0.50	139.40	137.30	138.00	31,594
17 Mar 21	138.85001 -1.05	139.80	138.20	139.50	30,326
16 Mar 21	139.89999 +0.90	140.20	138.45	138.90	39,869
15 Mar 21	139.00000 +0.25	140.35	138.70	140.35	29,222
12 Mar 21	138.75000 -1.40	139.85	138.75	139.50	44,145
11 Mar 21	140.14999 +0.50	140.90	138.75	140.85	42,137
10 Mar 21	139.64999 -0.80	140.95	139.65	140.65	29,559
09 Mar 21	140.45000 +2.70	140.95	137.10	138.30	51,562
08 Mar 21	137.75000 +0.40	138.75	137.25	138.55	107,301
05 Mar 21	137.35001 -0.10	137.75	136.05	136.05	60,592
04 Mar 21	137.45000 +0.35	137.80	136.50	137.80	55,595
03 Mar 21	137.10001 -1.20	138.25	136.85	137.55	20,465
02 Mar 21	138.30000 -0.60	139.50	138.30	139.50	20,945
01 Mar 21	138.89999 +0.55	139.30	138.10	138.40	48,887
26 Feb 21	138.35001 -0.15	139.00	137.60	137.65	34,204
25 Feb 21	138.50000 -0.40	139.75	137.95	139.75	59,162
24 Feb 21	138.89999 -0.50	139.80	138.45	139.15	52,337
23 Feb 21	139.39999 -0.70	140.70	138.85	140.00	87,427
22 Feb 21	140.10001 -1.90	141.90	139.90	141.15	51,658
19 Feb 21	142.00000 +0.70	142.45	141.60	142.15	30,179
18 Feb 21	141.30000 -0.60	142.70	141.30	142.05	60,711
17 Feb 21	141.89999 -0.90	142.90	141.45	141.90	260,955
16 Feb 21	142.80000 -1.20	144.00	142.20	143.90	104,684
15 Feb 21	144.00000 +0.05	144.00	143.80	143.95	64,817
12 Feb 21	143.95000 -0.05	144.20	143.35	143.50	38,772
11 Feb 21	144.00000 +0.50	144.25	143.35	143.35	73,001
10 Feb 21	143.50000 -0.70	145.00	143.50	144.90	98,295
09 Feb 21	144.20000 +1.60	146.70	142.60	142.60	333,446
08 Feb 21	142.60001 +0.75	144.85	141.05	142.00	396,177
05 Feb 21	141.85001 -0.55	143.10	141.50	142.50	106,947
04 Feb 21	142.39999 +0.20	142.50	141.80	142.00	75,387
03 Feb 21	142.20000 +0.65	142.25	141.40	141.95	74,942
02 Feb 21	141.55000 -0.05	142.15	141.25	141.55	89,156
01 Feb 21	141.60001 +0.60	143.30	141.00	141.00	91,363
29 Jan 21	141.00000 -0.10	141.50	140.80	141.15	164,148
28 Jan 21	141.10001 +0.40	141.50	140.35	140.75	146,620
27 Jan 21	140.70000 -0.60	141.60	140.30	141.50	156,552
26 Jan 21	141.30000 +0.30	142.15	140.95	141.00	158,979
25 Jan 21	141.00000 -4.20	144.00	140.50	144.00	754,647
22 Jan 21	145.20000 +5.20	147.35	141.00	141.00	655,241
21 Jan 21	140.00000 +0.95	140.45	138.85	138.85	86,195
20 Jan 21	139.05000 +0.10	139.70	138.80	139.00	113,517
19 Jan 21	138.95000 +0.60	139.75	138.00	138.30	119,635
18 Jan 21	138.35001 -1.65	140.00	138.00	138.10	92,472
15 Jan 21	140.00000 +0.25	140.15	138.30	139.00	167,962
14 Jan 21	139.75000 +1.15	140.25	137.95	139.00	174,121
13 Jan 21	138.60001 +0.60	139.10	137.00	138.00	155,969
12 Jan 21	138.00000 -0.20	138.40	136.85	137.00	217,177
11 Jan 21	138.20000 +0.10	139.10	136.35	136.90	87,794
08 Jan 21	138.10001 +0.40	140.45	137.55	138.65	119,018
07 Jan 21	137.70000 +0.95	137.95	135.65	136.00	144,521
06 Jan 21	136.75000 +4.25	136.95	132.05	132.05	162,523
05 Jan 21	132.50000 +1.40	132.60	130.00	130.45	207,722
04 Jan 21	131.10001 +3.00	131.35	128.15	128.40	245,229
30 Dec 20	128.10001 -0.35	129.15	128.10	128.60	120,759
29 Dec 20	128.45000 +0.95	128.80	127.70	127.70	164,067
28 Dec 20	127.50000 -1.00	128.50	127.50	127.95	88,142
23 Dec 20	128.50000 +0.75	128.85	127.45	127.60	127,385
22 Dec 20	127.75000 -0.30	129.40	127.75	128.00	107,186
21 Dec 20	128.05000 +0.15	128.75	126.10	126.70	133,256
18 Dec 20	127.90000 -0.75	128.75	127.70	127.75	287,068
17 Dec 20	128.64999 +1.25	128.95	126.75	127.45	116,337
16 Dec 20	127.40000 +0.75	128.00	126.40	126.40	117,007
15 Dec 20	126.65000 +0.70	126.70	125.50	125.60	262,183
14 Dec 20	125.95000 -1.90	129.45	125.30	127.50	267,304
11 Dec 20	127.85000 -1.95	129.80	127.50	129.55	308,532
10 Dec 20	129.80000 +4.30	130.50	126.00	126.50	512,535
09 Dec 20	125.50000 -0.90	127.00	125.10	127.00	216,921
08 Dec 20	126.40000 +1.60	126.80	124.65	124.90	228,922
07 Dec 20	124.80000 +0.65	125.00	124.00	124.00	275,494
04 Dec 20	124.15000 +0.15	124.50	123.70	124.10	207,473
03 Dec 20	124.00000 -0.10	124.35	123.70	124.00	258,741
02 Dec 20	124.10000 +0.15	124.60	123.80	123.85	238,020
01 Dec 20	123.95000 +1.75	124.80	122.90	123.00	285,673
30 Nov 20	122.20000 +8.65	127.60	121.30	126.80	844,098
27 Nov 20	113.55000 +5.55	113.55	107.95	108.00	130,009
26 Nov 20	108.00000 +0.15	109.90	105.95	108.50	107,587
25 Nov 20	107.85000 +6.05	108.90	100.50	102.15	179,105
24 Nov 20	101.80000 +4.76	104.55	97.82	98.48	181,838
23 Nov 20	97.04000 -0.36	99.28	96.08	98.36	115,895
20 Nov 20	97.40000 +3.64	98.32	93.66	94.24	206,138
19 Nov 20	93.76000 +0.36	94.28	91.40	92.12	88,140
18 Nov 20	93.40000 +0.30	94.26	92.42	93.38	70,086
17 Nov 20	93.10000 -0.64	94.36	92.68	93.50	79,022
16 Nov 20	93.74000 +2.96	94.38	91.26	91.54	114,720
13 Nov 20	90.78000 -0.70	92.22	90.04	90.60	245,783
12 Nov 20	91.48000 +0.16	92.20	90.52	91.44	91,260
11 Nov 20	91.32000 +1.92	91.68	87.72	88.56	119,323
10 Nov 20	89.40000 -1.56	90.76	87.66	89.90	162,847
09 Nov 20	90.96000 +4.06	92.50	88.98	89.28	170,389
06 Nov 20	86.90000 -0.88	87.74	85.40	87.08	78,712
05 Nov 20	87.78000 +4.48	88.64	84.30	84.50	336,787
04 Nov 20	83.30000 +4.70	83.34	75.36	77.50	154,328
03 Nov 20	78.60000 -0.72	80.72	77.78	80.70	144,079
02 Nov 20	79.32000 -1.94	82.18	79.02	82.18	113,345
30 Oct 20	81.26000 +2.38	82.72	78.54	78.80	157,919
29 Oct 20	78.88000 -3.12	81.30	76.18	80.20	270,001
28 Oct 20	82.00000 -3.00	84.82	81.86	84.00	154,876
27 Oct 20	85.00000 -1.24	87.44	84.96	86.90	109,097
26 Oct 20	86.24000 -0.84	88.32	85.52	85.60	111,912
23 Oct 20	87.08000 +0.38	89.10	85.50	86.32	80,065
22 Oct 20	86.70000 +1.70	87.10	84.42	84.62	96,346
21 Oct 20	85.00000 -1.50	86.40	84.48	86.40	88,165
20 Oct 20	86.50000 +2.66	87.32	82.50	83.00	138,133
19 Oct 20	83.84000 -0.78	85.00	83.48	84.52	56,722
16 Oct 20	84.62000 -0.78	86.12	84.54	85.50	55,997
15 Oct 20	85.40000 -1.12	87.02	84.60	85.00	138,449
14 Oct 20	86.52000 -1.70	88.84	86.52	87.84	103,490
13 Oct 20	88.22000 +1.44	88.50	86.70	87.02	122,398
12 Oct 20	86.78000 +3.20	87.52	83.52	83.68	173,180
09 Oct 20	83.58000 +0.36	84.44	82.74	84.00	85,211
08 Oct 20	83.22000 +2.68	83.62	80.88	81.00	116,349
07 Oct 20	80.54000 +0.64	80.86	79.20	79.66	41,485
06 Oct 20	79.90000 +0.48	81.12	79.04	79.60	109,973
05 Oct 20	79.42000 +1.74	79.52	77.66	78.48	57,202
02 Oct 20	77.68000 -0.70	78.12	76.92	77.98	65,966
01 Oct 20	78.38000 +1.76	79.86	76.48	76.78	116,079
30 Sep 20	76.62000 -0.66	76.98	75.00	75.48	124,453
29 Sep 20	77.28000 +2.30	78.08	74.84	75.46	118,922
28 Sep 20	74.98000 +4.84	75.58	72.16	72.50	178,182
25 Sep 20	70.14000 -2.08	72.48	68.98	72.04	115,202
24 Sep 20	72.22000 -0.62	72.76	71.10	71.60	96,082
23 Sep 20	72.84000 +0.96	74.82	72.34	72.34	74,067
22 Sep 20	71.88000 -1.32	74.34	71.36	73.78	160,415
21 Sep 20	73.20000 -4.88	78.06	72.66	77.20	166,986
18 Sep 20	78.08000 +0.34	79.30	77.60	77.80	140,019
17 Sep 20	77.74000 -0.36	77.96	76.08	77.52	99,929
16 Sep 20	78.10000 +0.22	79.12	77.80	78.50	67,263
15 Sep 20	77.88000 +0.60	78.54	76.72	77.28	106,980
14 Sep 20	77.28000 +0.30	78.24	76.70	77.08	75,306
11 Sep 20	76.98000 +1.18	77.36	75.26	75.50	72,175
10 Sep 20	75.80000 -2.36	78.00	75.38	77.84	102,329
09 Sep 20	78.16000 +1.88	78.70	75.88	76.20	77,953
08 Sep 20	76.28000 -1.20	79.28	74.54	78.62	120,386
07 Sep 20	77.48000 +1.04	78.08	76.40	77.52	54,624
04 Sep 20	76.44000 -3.84	80.74	76.22	79.62	190,140
03 Sep 20	80.28000 -2.08	83.84	80.28	83.22	194,712
02 Sep 20	82.36000 +3.72	83.30	80.22	80.22	179,738
01 Sep 20	78.64000 +0.70	78.94	76.40	76.50	59,907
31 Aug 20	77.94000 -0.74	79.24	77.70	79.22	72,003
28 Aug 20	78.68000 +0.30	79.14	76.66	78.94	92,868
27 Aug 20	78.38000 -0.30	80.30	77.70	79.10	112,899
26 Aug 20	78.68000 +0.36	79.26	75.22	78.40	152,333
25 Aug 20	78.32000 +2.28	80.30	77.84	78.60	235,698
24 Aug 20	76.04000 +0.78	77.02	74.74	74.74	106,193
21 Aug 20	75.26000 -0.58	77.46	74.66	76.40	89,920
20 Aug 20	75.84000 -2.06	76.86	75.36	76.28	100,396
19 Aug 20	77.90000 -0.90	79.02	77.62	77.98	54,217
18 Aug 20	78.80000 -0.56	80.42	78.24	79.66	97,546
17 Aug 20	79.36000 +2.64	79.92	76.42	77.38	95,173
14 Aug 20	76.72000 -0.78	77.96	75.88	77.90	74,946
13 Aug 20	77.50000 +0.30	78.18	77.08	77.48	65,178
12 Aug 20	77.20000 -0.06	77.66	75.90	76.60	89,337
11 Aug 20	77.26000 +1.74	78.00	75.86	77.10	126,135
10 Aug 20	75.52000 +1.74	76.38	73.18	74.20	151,223
07 Aug 20	73.78000 -0.26	74.06	72.62	74.00	70,680
06 Aug 20	74.04000 -0.32	74.84	73.66	74.00	74,771
05 Aug 20	74.36000 -0.78	75.96	73.54	75.96	155,149
04 Aug 20	75.14000 -0.86	77.32	74.64	77.32	130,568
03 Aug 20	76.00000 +0.00	77.38	75.70	76.56	108,570
31 Jul 20	76.00000 -2.00	81.26	75.92	78.60	159,674
30 Jul 20	78.00000 -7.30	87.38	76.56	85.30	310,034
29 Jul 20	85.30000 -0.94	87.06	85.08	85.10	85,684
28 Jul 20	86.24000 +0.46	87.60	85.06	85.82	75,889
27 Jul 20	85.78000 +0.12	86.88	85.16	85.74	84,076
24 Jul 20	85.66000 -4.54	89.08	84.30	89.00	123,046
23 Jul 20	90.20000 -1.20	93.96	89.14	91.86	106,561
22 Jul 20	91.40000 +1.74	92.08	90.14	90.48	50,996
21 Jul 20	89.66000 -2.48	94.36	89.66	92.90	86,296
20 Jul 20	92.14000 +0.88	92.30	90.30	90.98	39,170
17 Jul 20	91.26000 +1.08	92.30	90.20	90.32	70,292
16 Jul 20	90.18000 +0.66	91.34	89.64	89.72	84,335
15 Jul 20	89.52000 +0.22	91.52	89.40	90.08	88,831
14 Jul 20	89.30000 -4.20	92.20	86.60	92.02	200,082
13 Jul 20	93.50000 +1.58	93.64	92.06	92.68	57,148
10 Jul 20	91.92000 +1.02	94.10	90.48	91.08	102,997
09 Jul 20	90.90000 +0.70	93.48	90.84	91.74	107,102
08 Jul 20	90.20000 -1.00	91.80	89.80	90.66	89,629
07 Jul 20	91.20000 -0.26	91.34	89.48	90.50	68,915
06 Jul 20	91.46000 +1.82	91.90	89.88	91.30	83,822
03 Jul 20	89.64000 -0.34	91.54	88.98	89.96	71,687
02 Jul 20	89.98000 +1.14	90.26	87.40	89.24	92,534
01 Jul 20	88.84000 -1.94	90.26	87.62	88.62	81,945
30 Jun 20	90.78000 +3.30	90.90	88.46	89.02	142,177
29 Jun 20	87.48000 -1.94	89.78	86.72	86.72	103,652
26 Jun 20	89.42000 +1.66	91.30	88.58	89.12	115,086
25 Jun 20	87.76000 -1.96	89.48	86.98	88.30	140,367
24 Jun 20	89.72000 -3.06	93.90	89.56	92.70	65,871
23 Jun 20	92.78000 +3.78	93.90	88.94	89.60	131,958
22 Jun 20	89.00000 -1.30	90.94	88.56	89.52	68,126
19 Jun 20	90.30000 +0.52	91.24	89.60	90.66	75,422
18 Jun 20	89.78000 +0.02	91.62	89.48	90.02	58,227
17 Jun 20	89.76000 -0.26	91.70	88.90	90.88	108,561
16 Jun 20	90.02000 +0.66	94.44	89.02	93.50	100,284
15 Jun 20	89.36000 -1.32	89.36	86.12	87.80	169,279
12 Jun 20	90.68000 +0.62	92.40	88.74	88.84	105,516
11 Jun 20	90.06000 -2.20	90.70	88.36	90.00	172,756
10 Jun 20	92.26000 -0.98	94.90	90.82	93.50	127,908
09 Jun 20	93.24000 -4.68	98.94	92.68	98.22	253,114
08 Jun 20	97.92000 -1.60	101.35	97.10	98.00	147,431
05 Jun 20	99.52000 +4.52	99.52	95.44	96.44	195,243
04 Jun 20	95.00000 -0.26	95.56	92.32	94.30	165,498
03 Jun 20	95.26000 +4.50	95.68	90.94	92.00	183,491
02 Jun 20	90.76000 +3.06	92.86	88.46	89.86	203,951
29 May 20	87.70000 -2.52	90.58	86.92	88.40	150,291
28 May 20	90.22000 +2.24	90.60	88.60	89.96	125,291
27 May 20	87.98000 -2.38	91.50	87.46	91.50	140,785
26 May 20	90.36000 +5.20	91.42	87.00	87.14	185,041
25 May 20	85.16000 +1.08	86.22	84.16	85.26	44,786
22 May 20	84.08000 +2.02	84.78	79.66	81.00	96,475
21 May 20	82.06000 -3.06	84.26	81.78	83.80	72,037
20 May 20	85.12000 +1.22	85.12	80.44	83.02	154,005
19 May 20	83.90000 +2.28	84.00	79.48	82.18	123,694
18 May 20	81.62000 +6.20	81.88	75.40	77.12	165,311
15 May 20	75.42000 -0.76	79.72	75.00	78.14	177,538
14 May 20	76.18000 -4.24	79.84	74.14	79.00	209,367
13 May 20	80.42000 -0.58	81.34	78.00	79.54	74,324
12 May 20	81.00000 +2.84	81.24	77.34	78.04	131,737
11 May 20	78.16000 -5.18	84.52	75.02	84.00	312,883
08 May 20	83.34000 +1.24	85.30	82.90	83.34	268,284
07 May 20	82.10000 +1.04	83.74	80.78	81.18	136,351
06 May 20	81.06000 +2.42	82.00	77.96	78.20	115,528
05 May 20	78.64000 +5.66	78.82	73.46	75.10	149,695
04 May 20	72.98000 -5.40	75.66	71.30	74.60	242,486
30 Apr 20	78.38000 -3.48	82.82	78.10	81.64	106,542
29 Apr 20	81.86000 +2.00	82.40	77.90	79.72	187,142
28 Apr 20	79.86000 +7.16	80.60	73.00	74.40	262,415
27 Apr 20	72.70000 +1.42	75.00	71.80	74.44	133,942
24 Apr 20	71.28000 -3.68	73.52	71.12	73.00	132,308
23 Apr 20	74.96000 -1.36	77.42	74.96	76.94	106,295
22 Apr 20	76.32000 +4.90	76.78	72.70	73.20	149,334
21 Apr 20	71.42000 -6.58	77.20	71.42	76.96	191,540
20 Apr 20	78.00000 -1.60	80.74	77.84	80.74	101,040
17 Apr 20	79.60000 -0.34	83.42	78.60	82.88	144,081
16 Apr 20	79.94000 +4.94	80.90	76.94	77.00	164,224
15 Apr 20	75.00000 -1.68	77.48	74.24	77.48	130,841
14 Apr 20	76.68000 -0.16	79.18	75.46	78.00	123,852
09 Apr 20	76.84000 +2.10	79.70	75.26	77.40	185,762
08 Apr 20	74.74000 +0.78	75.90	72.16	72.94	125,089
07 Apr 20	73.96000 +3.22	76.90	72.88	75.00	221,193
06 Apr 20	70.74000 +4.42	72.22	68.36	69.00	142,955
03 Apr 20	66.32000 -0.68	67.50	64.66	66.92	120,387
02 Apr 20	67.00000 +0.50	67.68	64.68	66.32	110,315
01 Apr 20	66.50000 -1.76	66.78	62.44	66.38	162,722
31 Mar 20	68.26000 +1.16	70.04	67.04	68.00	189,029
30 Mar 20	67.10000 +0.58	69.40	63.88	66.60	143,798
27 Mar 20	66.52000 -3.48	69.62	65.60	69.00	228,717
26 Mar 20	70.00000 +5.06	70.88	62.00	62.20	295,588
25 Mar 20	64.94000 +4.50	65.84	61.66	65.38	438,816
24 Mar 20	60.44000 +9.28	60.70	53.96	55.16	279,890
23 Mar 20	51.16000 -0.10	52.60	46.56	49.31	323,939
20 Mar 20	51.26000 -3.58	57.98	50.00	57.32	524,417
19 Mar 20	54.84000 +0.26	58.50	52.32	55.28	342,549
18 Mar 20	54.58000 -2.58	59.90	53.18	59.90	374,012
17 Mar 20	57.16000 -2.48	63.02	54.60	62.92	239,451
16 Mar 20	59.64000 +1.28	61.32	51.12	53.94	489,602
13 Mar 20	58.36000 +3.28	64.38	56.22	59.88	433,570
12 Mar 20	55.08000 -9.86	60.82	54.12	59.78	407,629
11 Mar 20	64.94000 -0.86	68.58	64.40	67.02	328,223
10 Mar 20	65.80000 +2.14	71.08	64.22	64.90	524,240
09 Mar 20	63.66000 -11.84	68.98	62.12	68.00	451,018
06 Mar 20	75.50000 -5.60	80.60	73.18	78.74	269,377
05 Mar 20	81.10000 -1.22	85.08	80.44	84.50	133,801
04 Mar 20	82.32000 -3.02	86.36	81.28	85.66	161,570
03 Mar 20	85.34000 +1.46	88.62	84.78	86.32	212,471
02 Mar 20	83.88000 -0.30	89.00	80.98	88.10	256,924
28 Feb 20	84.18000 -3.48	85.16	80.56	82.00	273,451
27 Feb 20	87.66000 -2.04	88.78	85.72	86.88	317,316
26 Feb 20	89.70000 -2.08	90.24	84.44	86.96	373,645
25 Feb 20	91.78000 -2.46	96.82	91.78	96.00	152,068
24 Feb 20	94.24000 -7.31	95.76	90.78	95.50	369,878
21 Feb 20	101.55000 -4.15	104.90	101.20	104.70	203,749
20 Feb 20	105.70000 -1.60	109.10	105.60	107.00	178,900
19 Feb 20	107.30000 +5.45	108.00	102.70	103.20	173,854
18 Feb 20	101.85000 -3.55	103.65	100.00	100.40	212,974
17 Feb 20	105.40000 -1.70	108.10	105.30	107.00	110,880
14 Feb 20	107.10000 +3.75	108.70	103.55	104.15	281,686
13 Feb 20	103.35000 +1.95	103.35	97.98	100.50	242,308
12 Feb 20	101.40000 +4.48	101.60	96.46	97.10	164,375
11 Feb 20	96.92000 +3.16	97.42	93.60	95.08	137,110
10 Feb 20	93.76000 -0.72	94.46	92.06	94.32	92,212
07 Feb 20	94.48000 -0.70	95.56	92.54	95.00	130,190
06 Feb 20	95.18000 +0.02	99.32	95.18	97.70	152,100
05 Feb 20	95.16000 +0.26	97.70	90.82	91.40	231,594
04 Feb 20	94.90000 +0.56	96.40	92.58	95.10	175,435
03 Feb 20	94.34000 -3.34	98.32	93.06	97.60	202,383
31 Jan 20	97.68000 -3.47	103.35	97.14	101.45	231,686
30 Jan 20	101.15000 -0.05	101.40	96.16	97.40	272,487
29 Jan 20	101.20000 +10.84	102.80	88.08	88.10	576,506
28 Jan 20	90.36000 +0.74	91.08	88.40	90.28	151,306
27 Jan 20	89.62000 -4.92	91.70	88.72	91.38	192,345
24 Jan 20	94.54000 +4.68	96.06	91.86	92.00	225,954
23 Jan 20	89.86000 +0.62	91.22	88.50	88.50	141,515
22 Jan 20	89.24000 +0.24	89.86	88.06	89.86	93,955
21 Jan 20	89.00000 -3.22	91.66	88.32	91.30	113,900
20 Jan 20	92.22000 -0.90	93.30	91.34	92.62	85,661
17 Jan 20	93.12000 +3.02	93.24	90.50	91.14	171,331
16 Jan 20	90.10000 +1.76	90.52	88.54	89.22	112,036
15 Jan 20	88.34000 +0.70	89.84	87.30	87.50	185,167
14 Jan 20	87.64000 -0.26	88.56	86.92	87.88	123,798
13 Jan 20	87.90000 -3.28	90.72	87.40	90.04	159,328
10 Jan 20	91.18000 -1.76	92.70	90.96	92.64	101,956
09 Jan 20	92.94000 +2.66	93.52	90.68	91.50	187,508
08 Jan 20	90.28000 +2.76	91.34	86.46	87.60	118,931
07 Jan 20	87.52000 +1.50	88.70	86.80	87.52	98,826
06 Jan 20	86.02000 -2.50	87.00	84.14	86.48	97,183
03 Jan 20	88.52000 -3.52	90.98	87.16	90.98	132,019
02 Jan 20	92.04000 +2.32	92.46	90.68	91.00	86,369
30 Dec 19	89.72000 -0.12	90.48	88.78	89.20	46,689
27 Dec 19	89.84000 -0.26	91.16	89.14	90.20	74,794
23 Dec 19	90.10000 -1.28	91.82	89.46	91.82	110,699
20 Dec 19	91.38000 -0.92	92.54	91.22	91.78	146,461
19 Dec 19	92.30000 +3.32	93.34	89.60	90.00	300,386
18 Dec 19	88.98000 +0.38	90.36	88.00	88.00	142,759
17 Dec 19	88.60000 +0.02	90.10	87.20	88.70	154,315
16 Dec 19	88.58000 -1.14	90.52	87.04	90.24	204,658
13 Dec 19	89.72000 +1.86	92.64	89.02	90.00	286,819
12 Dec 19	87.86000 +4.30	89.00	84.14	84.30	279,520
11 Dec 19	83.56000 +1.96	84.06	80.64	82.68	127,609
10 Dec 19	81.60000 -0.16	82.16	80.00	81.04	144,270
09 Dec 19	81.76000 -1.66	82.98	81.10	82.96	98,888
06 Dec 19	83.42000 +0.98	84.12	82.32	82.72	184,609
05 Dec 19	82.44000 +3.22	83.46	79.70	81.42	310,962
04 Dec 19	79.22000 +5.62	80.30	73.98	73.98	339,712
03 Dec 19	73.60000 +0.34	74.94	72.48	73.92	169,265
02 Dec 19	73.26000 -1.90	76.24	73.06	75.12	168,585
29 Nov 19	75.16000 -0.18	76.06	74.18	74.76	90,639
28 Nov 19	75.34000 -0.10	75.60	74.72	75.28	55,426
27 Nov 19	75.44000 -0.16	76.48	75.10	75.80	106,009
26 Nov 19	75.60000 -0.08	76.30	74.86	76.06	127,939
25 Nov 19	75.68000 +0.84	76.34	74.36	76.00	165,961
22 Nov 19	74.84000 +1.42	75.44	73.36	73.70	194,344
21 Nov 19	73.42000 -1.32	74.10	71.96	73.84	180,131
20 Nov 19	74.74000 -2.30	76.82	73.90	76.82	258,896
19 Nov 19	77.04000 -0.80	77.98	76.70	77.80	233,910
18 Nov 19	77.84000 -0.98	80.28	76.60	79.42	162,785
15 Nov 19	78.82000 +1.12	79.70	78.04	78.84	181,462
14 Nov 19	77.70000 -2.20	79.88	77.70	79.88	160,164
13 Nov 19	79.90000 -1.28	81.72	79.16	80.82	187,757
12 Nov 19	81.18000 -1.02	83.44	80.94	83.12	151,194
11 Nov 19	82.20000 -2.60	84.48	81.62	83.98	262,086
08 Nov 19	84.80000 -2.44	86.84	83.78	86.28	233,763
07 Nov 19	87.24000 +3.00	87.32	84.92	85.00	194,093
06 Nov 19	84.24000 -1.66	86.66	82.74	85.80	152,061
05 Nov 19	85.90000 +0.54	87.24	84.64	86.78	85,832
04 Nov 19	85.36000 +0.32	87.00	83.46	86.30	241,371
01 Nov 19	85.04000 -0.18	85.88	83.80	85.20	255,241
31 Oct 19	85.22000 -1.70	87.56	84.14	87.56	306,245
30 Oct 19	86.92000 +0.06	89.08	86.26	86.82	261,734
29 Oct 19	86.86000 +0.68	88.14	86.30	86.50	241,375
28 Oct 19	86.18000 +2.42	87.80	83.72	84.08	228,392
25 Oct 19	83.76000 -0.44	84.16	80.12	82.12	331,283
24 Oct 19	84.20000 +4.94	84.60	77.94	78.78	375,913
23 Oct 19	79.26000 +1.32	79.80	74.40	75.14	288,172
22 Oct 19	77.94000 -1.26	79.82	76.74	79.08	203,963
21 Oct 19	79.20000 +2.56	79.40	76.30	76.76	207,413
18 Oct 19	76.64000 +1.18	76.98	74.50	75.42	216,539
17 Oct 19	75.46000 -0.54	76.18	74.18	75.18	153,468
16 Oct 19	76.00000 -1.20	76.50	72.78	76.00	306,358
15 Oct 19	77.20000 +3.68	77.58	73.04	73.80	297,125
14 Oct 19	73.52000 +0.04	73.58	70.96	73.36	157,430
11 Oct 19	73.48000 +4.68	73.70	69.20	69.42	197,988
10 Oct 19	68.80000 +2.72	69.00	66.02	66.58	150,958
09 Oct 19	66.08000 +1.54	66.56	63.58	64.86	129,827
08 Oct 19	64.54000 -2.22	67.90	63.78	67.88	163,251
07 Oct 19	66.76000 -0.74	68.60	66.46	68.48	120,130
04 Oct 19	67.50000 +0.98	67.98	66.02	67.70	236,742
02 Oct 19	66.52000 -4.22	71.08	66.46	70.66	250,200
01 Oct 19	70.74000 +1.04	72.42	70.22	70.64	162,062
30 Sep 19	69.70000 +0.48	69.74	68.16	68.84	102,072
27 Sep 19	69.22000 +0.04	70.72	65.60	67.50	200,801
26 Sep 19	69.18000 -1.08	71.84	68.98	70.02	134,773
25 Sep 19	70.26000 -2.30	71.50	68.72	71.50	165,538
24 Sep 19	72.56000 +1.00	73.60	72.20	73.26	131,816
23 Sep 19	71.56000 -1.88	73.00	69.82	73.00	148,034
20 Sep 19	73.44000 -0.80	74.00	72.22	74.00	147,387
19 Sep 19	74.24000 +2.50	74.24	71.28	72.20	188,470
18 Sep 19	71.74000 +0.48	73.22	70.58	70.58	106,757
17 Sep 19	71.26000 -1.58	72.40	70.38	72.22	167,964
16 Sep 19	72.84000 +1.66	73.22	69.50	70.00	227,380
13 Sep 19	71.18000 +1.60	72.26	69.00	69.30	203,933
12 Sep 19	69.58000 -1.68	73.40	69.12	71.58	252,556
11 Sep 19	71.26000 +1.38	72.02	69.90	70.60	152,699
10 Sep 19	69.88000 +2.56	70.40	66.16	67.68	275,440
09 Sep 19	67.32000 +0.72	67.80	66.44	66.46	174,827
06 Sep 19	66.60000 +1.12	66.78	64.84	65.76	201,167
05 Sep 19	65.48000 +4.78	65.90	61.80	61.82	343,445
04 Sep 19	60.70000 +1.74	61.26	59.62	60.00	117,967
03 Sep 19	58.96000 -0.10	59.78	58.22	59.00	79,973
02 Sep 19	59.06000 +0.50	59.98	58.28	58.62	77,362
30 Aug 19	58.56000 +0.50	60.58	58.28	58.60	174,435
29 Aug 19	58.06000 +1.84	58.64	55.34	56.26	207,907
28 Aug 19	56.22000 -0.48	57.32	55.62	57.32	96,881
27 Aug 19	56.70000 +0.30	57.68	55.20	57.00	141,544
26 Aug 19	56.40000 +0.46	57.40	54.62	56.06	203,317
23 Aug 19	55.94000 -4.66	61.80	55.80	60.88	289,627
22 Aug 19	60.60000 -0.62	62.10	59.76	60.52	72,828
21 Aug 19	61.22000 +1.20	62.66	60.22	60.22	91,772
20 Aug 19	60.02000 -0.72	62.12	60.02	60.72	96,423
19 Aug 19	60.74000 +1.70	61.62	60.04	60.50	86,296
16 Aug 19	59.04000 +2.22	59.48	57.00	57.32	171,020
15 Aug 19	56.82000 -0.94	58.66	55.80	58.10	177,516
14 Aug 19	57.76000 -3.60	61.50	57.46	61.50	122,757
13 Aug 19	61.36000 +3.06	62.54	57.36	58.58	287,408
12 Aug 19	58.30000 -0.98	60.58	58.30	60.20	139,369
09 Aug 19	59.28000 -2.40	61.86	58.88	61.80	255,295
08 Aug 19	61.68000 +1.12	62.16	60.88	61.58	166,341
07 Aug 19	60.56000 -0.28	62.56	59.98	62.08	206,049
06 Aug 19	60.84000 -3.04	65.72	60.50	64.66	248,397
05 Aug 19	63.88000 -4.56	66.74	63.48	66.12	240,856
02 Aug 19	68.44000 -4.28	70.12	67.98	69.50	284,724
01 Aug 19	72.72000 +2.02	72.84	70.06	70.06	143,568
31 Jul 19	70.70000 +0.82	71.90	69.00	69.66	205,446
30 Jul 19	69.88000 -1.66	72.72	68.32	71.56	207,868
29 Jul 19	71.54000 -1.92	73.30	71.04	73.26	140,213
26 Jul 19	73.46000 +1.70	74.50	71.62	71.62	175,584
25 Jul 19	71.76000 -2.52	75.92	69.16	73.80	398,048
24 Jul 19	74.28000 +3.62	75.30	71.10	71.10	341,300
23 Jul 19	70.66000 +2.50	71.06	68.94	69.00	241,935
22 Jul 19	68.16000 +1.56	68.44	66.06	66.36	150,777
19 Jul 19	66.60000 +2.10	66.84	65.00	65.00	210,832
18 Jul 19	64.50000 +1.50	64.72	61.62	62.20	193,003
17 Jul 19	63.00000 -0.52	63.82	62.44	63.42	101,007
16 Jul 19	63.52000 +1.12	64.34	62.26	62.76	164,902
15 Jul 19	62.40000 +2.22	62.60	60.36	60.68	143,694
12 Jul 19	60.18000 +0.42	60.60	59.16	59.74	96,146
11 Jul 19	59.76000 -0.84	61.72	59.02	61.12	143,221
10 Jul 19	60.60000 +0.66	62.06	60.22	60.22	208,162
09 Jul 19	59.94000 -2.00	61.80	59.66	61.32	166,578
08 Jul 19	61.94000 -0.02	62.88	61.18	61.74	135,847
05 Jul 19	61.96000 -1.70	63.40	61.70	63.40	152,998
04 Jul 19	63.66000 +1.16	63.66	62.46	62.50	156,303
03 Jul 19	62.50000 -3.54	65.52	62.24	65.52	215,141
02 Jul 19	66.04000 -0.16	66.76	64.96	66.56	152,211
01 Jul 19	66.20000 +1.96	68.48	66.20	67.22	244,765
28 Jun 19	64.24000 +1.58	64.80	62.60	62.60	155,588
27 Jun 19	62.66000 +2.92	63.54	60.50	60.86	207,708
26 Jun 19	59.74000 +1.28	61.58	58.40	58.44	202,562
25 Jun 19	58.46000 -1.26	59.88	57.84	59.00	215,875
24 Jun 19	59.72000 +1.02	59.72	58.20	58.20	232,131
21 Jun 19	58.70000 +0.60	58.94	56.92	58.24	619,783
20 Jun 19	58.10000 +2.30	58.44	55.88	56.70	272,856
19 Jun 19	55.80000 +2.58	56.18	53.14	53.14	399,786
18 Jun 19	53.22000 -4.42	53.50	49.13	52.56	949,159
17 Jun 19	57.64000 -0.10	58.70	57.12	58.00	214,582
14 Jun 19	57.74000 -3.38	60.22	57.28	60.22	289,188
13 Jun 19	61.12000 -1.02	63.70	59.34	62.78	362,321
12 Jun 19	62.14000 -1.66	64.68	61.66	63.56	220,521
11 Jun 19	63.80000 +2.76	64.90	62.76	63.40	231,407
07 Jun 19	61.04000 +0.82	61.96	60.16	60.18	213,428
06 Jun 19	60.22000 -1.42	62.38	59.70	61.68	181,268
05 Jun 19	61.64000 -0.56	63.66	61.04	63.46	240,356
04 Jun 19	62.20000 +1.94	62.66	58.76	59.32	198,856
03 Jun 19	60.26000 -0.96	61.18	59.32	60.50	187,393
31 May 19	61.22000 -2.16	62.18	60.56	62.02	283,526
30 May 19	63.38000 +0.60	65.02	62.60	64.32	156,688
29 May 19	62.78000 -4.98	66.60	62.52	66.60	300,023
28 May 19	67.76000 -0.88	70.86	67.54	69.30	186,107
27 May 19	68.64000 +3.36	70.36	67.66	69.80	192,111
24 May 19	65.28000 -0.68	67.70	64.86	66.66	169,182
23 May 19	65.96000 -3.30	68.20	65.76	68.20	209,695
22 May 19	69.26000 -0.72	71.32	69.00	70.16	141,060
21 May 19	69.98000 +1.54	70.16	67.78	68.80	166,807
20 May 19	68.44000 -4.08	72.70	67.78	72.20	285,792
17 May 19	72.52000 -1.28	73.34	72.10	73.10	115,439
16 May 19	73.80000 +0.66	74.34	71.78	72.52	186,326
15 May 19	73.14000 -0.86	75.80	71.08	75.30	225,244
14 May 19	74.00000 +2.94	74.18	72.00	72.40	179,870
13 May 19	71.06000 -6.42	76.70	70.80	76.58	386,153
10 May 19	77.48000 +2.52	78.04	76.24	76.38	181,329
09 May 19	74.96000 -3.40	77.82	74.84	77.74	251,939
08 May 19	78.36000 -5.44	80.82	77.86	79.80	247,655
07 May 19	83.80000 -3.28	87.40	82.98	87.06	280,174
06 May 19	87.08000 -2.68	87.42	85.00	87.00	214,007
03 May 19	89.76000 +4.98	90.00	85.16	85.16	223,431
02 May 19	84.78000 -2.58	88.40	84.78	88.20	242,175
30 Apr 19	87.36000 -1.28	89.82	87.14	88.32	156,452
29 Apr 19	88.64000 +1.74	89.74	88.08	88.20	162,597
26 Apr 19	86.90000 -3.10	89.60	85.90	89.60	205,181
25 Apr 19	90.00000 -0.38	92.40	89.62	90.50	159,571
24 Apr 19	90.38000 +1.50	90.62	88.00	88.32	139,403
23 Apr 19	88.88000 -0.80	90.78	88.16	90.02	185,875
18 Apr 19	89.68000 -1.40	91.78	88.88	90.80	242,133
17 Apr 19	91.08000 +4.48	93.76	87.00	87.08	383,953
16 Apr 19	86.60000 +2.72	86.86	83.22	83.52	217,203
15 Apr 19	83.88000 +1.96	85.34	81.62	81.78	214,213
12 Apr 19	81.92000 +2.44	82.72	78.24	79.24	219,034
11 Apr 19	79.48000 -3.62	84.18	79.14	81.60	512,965
10 Apr 19	83.10000 -4.44	87.36	79.00	87.24	567,690
09 Apr 19	87.54000 -0.42	89.36	86.94	87.66	111,422
08 Apr 19	87.96000 +0.20	88.20	86.70	87.00	137,708
05 Apr 19	87.76000 +0.26	89.20	87.22	87.60	180,151
04 Apr 19	87.50000 -0.92	88.38	86.62	87.50	121,012
03 Apr 19	88.42000 +3.62	89.00	85.76	85.94	234,263
02 Apr 19	84.80000 +1.42	85.52	82.70	83.68	158,499
01 Apr 19	83.38000 +4.74	83.98	80.02	80.02	255,275
29 Mar 19	78.64000 +2.24	78.82	76.62	76.62	126,681
28 Mar 19	76.40000 +0.34	77.40	76.00	76.06	200,029
27 Mar 19	76.06000 -4.16	80.66	75.50	80.58	359,195
26 Mar 19	80.22000 +0.42	81.32	79.26	80.00	214,845
25 Mar 19	79.80000 -0.36	80.46	78.48	79.66	233,682
22 Mar 19	80.16000 -0.96	84.70	80.16	81.78	259,106
21 Mar 19	81.12000 +2.22	81.56	78.84	79.38	175,503
20 Mar 19	78.90000 -1.68	80.32	78.18	80.00	241,193
19 Mar 19	80.58000 +1.06	81.20	79.34	79.90	211,565
18 Mar 19	79.52000 -0.38	82.20	79.20	80.14	204,568
15 Mar 19	79.90000 -0.50	80.52	77.86	78.38	417,507
14 Mar 19	80.40000 -1.46	81.90	80.20	81.76	207,098
13 Mar 19	81.86000 +0.26	82.12	80.90	81.28	166,646
12 Mar 19	81.60000 -0.60	83.32	80.98	83.12	204,939
11 Mar 19	82.20000 +1.38	82.44	80.28	81.00	252,804
08 Mar 19	80.82000 -0.72	81.08	78.98	80.06	313,227
07 Mar 19	81.54000 -1.34	82.52	80.78	82.50	311,719
06 Mar 19	82.88000 -3.90	86.70	82.64	86.32	379,462
05 Mar 19	86.78000 -1.48	91.96	86.22	90.86	339,538
04 Mar 19	88.26000 +0.42	90.06	88.18	89.48	167,168
01 Mar 19	87.84000 +1.90	89.20	86.94	86.94	203,196
28 Feb 19	85.94000 -1.06	86.82	84.72	86.02	255,884
27 Feb 19	87.00000 -1.56	88.16	86.62	88.00	136,318
26 Feb 19	88.56000 -0.64	89.84	87.68	88.78	249,847
25 Feb 19	89.20000 -1.30	92.48	89.14	91.06	218,284
22 Feb 19	90.50000 +2.06	91.14	87.98	88.56	206,283
21 Feb 19	88.44000 -8.64	90.86	86.88	89.30	709,890
20 Feb 19	97.08000 +1.02	97.34	95.70	96.40	115,437
19 Feb 19	96.06000 -1.24	97.48	94.58	96.92	127,688
18 Feb 19	97.30000 +1.16	98.56	95.00	96.70	185,007
15 Feb 19	96.14000 +0.48	97.60	93.10	93.74	243,510
14 Feb 19	95.66000 -0.50	97.18	94.52	96.74	253,598
13 Feb 19	96.16000 +3.62	96.62	93.02	94.00	379,706
12 Feb 19	92.54000 +6.84	93.08	89.00	89.00	430,405
11 Feb 19	85.70000 +0.46	88.48	85.62	86.28	238,240
08 Feb 19	85.24000 -3.72	89.30	84.94	87.18	324,206
07 Feb 19	88.96000 -2.66	93.50	88.70	91.20	280,017
06 Feb 19	91.62000 +4.50	92.12	86.52	87.26	325,059
05 Feb 19	87.12000 -0.50	88.04	86.84	87.36	207,174
04 Feb 19	87.62000 -0.32	88.50	86.28	88.14	154,809
01 Feb 19	87.94000 +1.26	89.14	85.34	86.26	337,872
31 Jan 19	86.68000 -0.68	89.44	85.14	85.60	359,008
30 Jan 19	87.36000 +0.90	89.60	87.34	87.34	281,455
29 Jan 19	86.46000 -1.44	88.24	85.16	87.26	258,156
28 Jan 19	87.90000 -2.10	90.90	83.82	90.50	528,703
25 Jan 19	90.00000 +4.44	91.02	84.98	87.98	487,971
24 Jan 19	85.56000 +6.10	86.24	80.82	81.00	578,807
23 Jan 19	79.46000 +0.36	80.08	76.74	78.00	215,811
22 Jan 19	79.10000 -3.64	81.80	78.34	81.80	252,942
21 Jan 19	82.74000 +2.60	82.88	80.34	80.60	180,197
18 Jan 19	80.14000 +3.78	80.62	77.48	77.50	312,468
17 Jan 19	76.36000 -4.64	79.30	74.86	79.08	532,685
16 Jan 19	81.00000 +3.78	81.94	77.76	77.84	352,096
15 Jan 19	77.22000 +0.02	79.12	76.22	78.50	194,138
14 Jan 19	77.20000 -2.70	78.96	76.12	77.50	299,290
11 Jan 19	79.90000 -2.10	82.50	79.34	82.50	232,971
10 Jan 19	82.00000 +1.90	82.00	77.50	79.00	254,035
09 Jan 19	80.10000 +3.94	82.44	77.76	77.76	395,294
08 Jan 19	76.16000 -2.78	78.94	75.16	78.80	308,260
07 Jan 19	78.94000 +4.64	79.12	75.64	76.40	314,927
04 Jan 19	74.30000 +3.80	75.02	71.00	71.00	298,634
03 Jan 19	70.50000 -1.94	71.80	68.20	69.56	359,774
02 Jan 19	72.44000 +0.24	72.82	68.96	72.20	197,681
28 Dec 18	72.20000 +3.78	72.56	68.80	69.00	176,707
27 Dec 18	68.42000 -1.24	71.74	67.76	70.40	223,099
21 Dec 18	69.66000 +4.36	70.52	64.78	64.78	384,659
20 Dec 18	65.30000 -3.28	67.78	64.78	65.72	378,098
19 Dec 18	68.58000 -4.12	71.44	67.26	71.44	559,258
18 Dec 18	72.70000 -0.42	74.54	70.56	71.80	249,501
17 Dec 18	73.12000 -0.58	74.20	70.12	73.54	155,986
14 Dec 18	73.70000 -1.06	74.14	69.66	73.22	396,087
13 Dec 18	74.76000 -2.74	78.40	74.38	77.80	265,979
12 Dec 18	77.50000 +5.44	77.78	71.40	72.98	329,865
11 Dec 18	72.06000 +0.80	73.94	71.28	73.40	240,327
10 Dec 18	71.26000 -1.44	72.54	68.84	71.00	261,882
07 Dec 18	72.70000 -0.26	75.62	72.64	74.46	256,359
06 Dec 18	72.96000 -6.38	77.70	72.48	77.70	392,229
05 Dec 18	79.34000 +0.02	81.36	77.36	78.00	319,735
04 Dec 18	79.32000 -6.96	85.30	79.28	85.30	363,191
03 Dec 18	86.28000 +6.48	88.10	84.34	84.46	440,270
30 Nov 18	79.80000 -2.56	82.14	76.88	82.10	354,097
29 Nov 18	82.36000 +2.82	84.46	80.92	80.92	268,031
28 Nov 18	79.54000 +0.86	82.24	78.74	79.50	276,192
27 Nov 18	78.68000 +0.52	80.46	76.72	78.74	309,201
26 Nov 18	78.16000 +0.40	81.26	78.02	79.00	254,879
23 Nov 18	77.76000 +1.72	78.24	75.74	76.02	143,908
22 Nov 18	76.04000 +0.02	76.76	74.36	76.00	163,623
21 Nov 18	76.02000 +3.70	76.94	70.16	73.16	411,858
20 Nov 18	72.32000 -0.20	72.90	66.50	70.80	445,390
19 Nov 18	72.52000 -0.28	76.40	72.36	73.12	283,743
16 Nov 18	72.80000 -4.98	77.40	72.20	77.40	410,337
15 Nov 18	77.78000 +0.62	79.78	76.36	77.38	175,546
14 Nov 18	77.16000 -4.44	79.98	76.90	79.98	306,433
13 Nov 18	81.60000 +4.26	82.06	77.00	77.48	353,753
12 Nov 18	77.34000 -4.60	83.94	75.72	82.80	348,617
09 Nov 18	81.94000 +1.62	81.96	77.38	79.48	277,683
08 Nov 18	80.32000 -2.84	84.42	79.06	83.84	307,074
07 Nov 18	83.16000 +0.22	84.78	81.60	83.78	166,833
06 Nov 18	82.94000 +2.76	84.04	79.62	80.68	215,114
05 Nov 18	80.18000 -4.26	84.22	79.28	84.12	308,624
02 Nov 18	84.44000 +0.80	88.96	84.06	86.16	425,424
01 Nov 18	83.64000 +2.56	85.02	79.34	81.00	419,673
31 Oct 18	81.08000 +2.34	82.84	78.56	78.78	516,195
30 Oct 18	78.74000 +1.74	80.08	75.80	78.08	332,576
29 Oct 18	77.00000 +3.28	78.96	72.84	74.26	461,964
26 Oct 18	73.72000 -4.84	76.74	71.36	74.58	715,853
25 Oct 18	78.56000 +0.90	87.20	77.20	81.10	646,275
24 Oct 18	77.66000 -7.72	83.90	77.26	83.88	720,812
23 Oct 18	85.38000 -7.60	89.80	82.26	89.80	670,116
22 Oct 18	92.98000 +2.42	95.76	91.36	92.12	205,542
19 Oct 18	90.56000 -1.44	95.10	88.86	93.50	283,376
18 Oct 18	92.00000 -7.24	98.84	91.22	98.84	367,417
17 Oct 18	99.24000 -0.62	104.55	98.56	103.00	397,414
16 Oct 18	99.86000 +5.52	99.98	95.50	96.16	264,372
15 Oct 18	94.34000 -1.74	95.04	91.94	93.60	206,131
12 Oct 18	96.08000 +3.80	99.78	95.06	99.56	388,246
11 Oct 18	92.28000 +1.88	95.44	86.84	87.70	521,943
10 Oct 18	90.40000 -5.22	97.00	89.20	96.30	396,576
09 Oct 18	95.62000 -2.54	98.28	91.28	97.92	516,498
08 Oct 18	98.16000 -5.34	101.90	97.98	101.85	339,127
05 Oct 18	103.50000 -3.80	107.05	100.65	106.65	321,760
04 Oct 18	107.30000 -6.75	113.00	106.00	113.00	322,284
02 Oct 18	114.05000 +3.95	114.65	105.55	108.55	319,425
01 Oct 18	110.10000 +4.65	110.40	106.15	106.15	222,220
28 Sep 18	105.45000 -2.15	108.55	102.60	108.05	335,499
27 Sep 18	107.60000 -4.80	111.30	106.45	110.80	310,659
26 Sep 18	112.40000 -1.90	115.40	111.20	115.00	157,585
25 Sep 18	114.30000 +5.70	116.05	108.60	108.60	258,054
24 Sep 18	108.60000 -0.90	110.00	107.30	108.80	137,114
21 Sep 18	109.50000 -1.75	112.90	109.35	111.95	438,190
20 Sep 18	111.25000 +4.45	111.90	106.50	107.30	312,833
19 Sep 18	106.80000 -0.70	108.75	105.80	108.05	166,612
18 Sep 18	107.50000 +2.45	108.40	103.95	105.10	309,509
17 Sep 18	105.05000 +0.05	105.50	102.00	104.85	184,993
14 Sep 18	105.00000 +4.15	110.35	104.15	106.10	344,862
13 Sep 18	100.85000 +0.10	102.10	97.14	100.50	407,371
12 Sep 18	100.75000 -6.35	108.40	99.40	106.25	551,843
11 Sep 18	107.10000 -4.90	113.45	106.15	112.60	375,420
10 Sep 18	112.00000 +1.75	113.81	107.10	108.90	273,792
07 Sep 18	110.25000 -4.00	113.40	106.80	113.05	504,966
06 Sep 18	114.25000 -4.50	118.90	113.35	118.15	342,803
05 Sep 18	118.75000 -3.10	122.20	118.70	121.00	185,624
04 Sep 18	121.85000 -1.55	127.16	120.70	124.40	198,857
03 Sep 18	123.40000 -1.40	124.75	122.30	123.60	132,234
31 Aug 18	124.80000 -2.10	126.00	122.60	125.55	201,541
30 Aug 18	126.90000 -2.80	129.45	124.85	129.40	180,379
29 Aug 18	129.70000 -1.45	131.95	129.05	131.95	97,719
28 Aug 18	131.14999 +1.20	131.95	130.00	130.95	128,716
27 Aug 18	129.95000 -0.15	132.50	129.10	131.80	142,514
24 Aug 18	130.10001 +4.40	131.35	126.35	126.70	152,657
23 Aug 18	125.70000 -0.35	126.50	125.00	126.00	81,706
22 Aug 18	126.05000 +2.85	127.35	123.35	123.50	263,764
21 Aug 18	123.20000 +3.05	124.00	120.50	121.10	260,975
20 Aug 18	120.15000 +2.00	122.00	119.00	119.10	150,991
17 Aug 18	118.15000 -4.85	123.30	117.05	123.25	262,970
16 Aug 18	123.00000 +0.80	127.85	121.10	126.00	273,681
15 Aug 18	122.20000 -5.90	128.05	121.95	128.05	340,141
14 Aug 18	128.10001 -5.90	130.95	126.30	128.00	311,849
13 Aug 18	134.00000 -0.35	134.53	131.10	132.90	281,161
10 Aug 18	134.35001 -9.05	141.40	133.45	141.40	399,764
09 Aug 18	143.39999 -3.15	148.10	142.70	146.60	199,005
08 Aug 18	146.55000 -3.25	149.85	142.50	146.45	302,060
07 Aug 18	149.80000 +1.65	152.40	147.50	148.75	202,424
06 Aug 18	148.14999 +0.25	149.60	146.10	148.00	182,924
03 Aug 18	147.89999 +3.15	152.90	145.25	145.90	250,018
02 Aug 18	144.75000 -3.55	146.65	140.60	146.55	248,914
01 Aug 18	148.30000 -0.85	152.85	147.50	150.80	200,240
31 Jul 18	149.14999 +3.10	151.00	146.30	147.20	213,949
30 Jul 18	146.05000 -1.65	150.25	145.20	146.80	153,418
27 Jul 18	147.70000 +4.60	150.75	145.00	145.00	302,042
26 Jul 18	143.10001 +2.10	147.60	141.95	143.85	316,054
25 Jul 18	141.00000 +1.05	144.25	135.90	143.50	387,867
24 Jul 18	139.95000 +6.15	142.05	135.75	135.80	305,112
23 Jul 18	133.80000 -0.50	134.45	130.30	132.90	137,793
20 Jul 18	134.30000 -1.15	136.60	132.30	135.00	201,562
19 Jul 18	135.45000 -2.50	138.20	134.20	137.95	185,873
18 Jul 18	137.95000 +7.75	138.25	132.55	132.90	186,901
17 Jul 18	130.20000 +0.10	131.30	129.00	130.70	110,936
16 Jul 18	130.10001 +3.60	131.45	126.95	127.80	167,668
13 Jul 18	126.50000 +4.05	127.25	123.00	123.00	171,492
12 Jul 18	122.45000 +1.10	122.85	120.40	122.50	122,108
11 Jul 18	121.35000 -3.05	123.05	119.75	123.00	164,924
10 Jul 18	124.40000 +1.45	124.90	121.60	123.80	147,614
09 Jul 18	122.95000 +1.45	124.95	122.55	123.05	168,240
06 Jul 18	121.50000 +0.65	122.40	119.85	122.20	157,316
05 Jul 18	120.85000 +5.65	122.20	115.65	115.65	272,834
04 Jul 18	115.20000 -8.70	120.75	113.45	120.75	337,783
03 Jul 18	123.90000 +3.20	125.25	122.15	123.50	264,794
02 Jul 18	120.70000 -1.85	124.45	119.85	121.00	219,707
29 Jun 18	122.55000 +3.55	124.80	121.50	122.00	255,697
28 Jun 18	119.00000 -6.15	125.95	117.65	125.00	305,210
27 Jun 18	125.15000 +1.20	128.40	123.70	126.05	253,773
26 Jun 18	123.95000 +0.60	126.90	123.50	123.50	215,368
25 Jun 18	123.35000 -4.40	126.65	120.85	126.65	322,208
22 Jun 18	127.75000 -4.05	131.80	126.50	131.75	220,461
21 Jun 18	131.80000 -3.20	136.95	130.45	136.30	199,354
20 Jun 18	135.00000 +4.30	137.00	131.35	132.50	311,504
19 Jun 18	130.70000 -8.40	135.35	130.00	135.35	247,323
18 Jun 18	139.10001 +0.40	139.85	133.35	138.25	240,949
15 Jun 18	138.70000 -6.70	147.90	138.70	145.25	235,067
14 Jun 18	145.39999 +2.50	145.80	138.25	141.90	251,965
13 Jun 18	142.89999 +4.15	143.40	136.20	139.10	236,729
12 Jun 18	138.75000 -2.80	143.15	136.85	143.15	179,357
11 Jun 18	141.55000 +1.10	143.40	138.25	141.05	160,396
08 Jun 18	140.45000 -7.55	147.00	139.30	146.30	321,356
07 Jun 18	148.00000 -2.90	153.90	147.05	151.00	150,743
06 Jun 18	150.89999 +2.65	151.45	147.90	149.20	124,668
05 Jun 18	148.25000 +3.85	152.20	143.45	143.90	201,132
04 Jun 18	144.39999 +1.20	146.35	142.00	144.75	112,694
01 Jun 18	143.20000 -1.30	147.35	140.45	144.55	264,336
31 May 18	144.50000 -0.40	146.25	143.20	145.60	151,370
30 May 18	144.89999 +0.05	147.05	143.80	143.95	143,302
29 May 18	144.85001 -2.80	146.85	142.90	146.50	130,714
28 May 18	147.64999 -2.40	151.75	146.90	151.75	59,983
25 May 18	150.05000 +2.05	152.30	148.50	149.15	137,123
24 May 18	148.00000 +3.35	149.55	144.85	144.90	200,399
23 May 18	144.64999 -3.70	148.10	138.50	147.90	198,037
22 May 18	148.35001 +1.40	150.15	147.90	148.40	121,626
18 May 18	146.95000 -5.10	153.00	145.80	151.70	122,364
17 May 18	152.05000 +0.60	153.10	150.90	151.65	97,142
16 May 18	151.45000 +0.55	152.80	149.70	150.65	130,517
15 May 18	150.89999 +0.55	154.00	149.75	150.15	196,823
14 May 18	150.35001 +0.35	151.35	148.80	150.00	106,175
11 May 18	150.00000 +1.30	150.95	147.65	148.10	120,753
10 May 18	148.70000 +2.60	148.95	146.60	147.25	84,234
09 May 18	146.10001 -0.25	149.70	144.80	146.50	155,157
08 May 18	146.35001 +0.05	146.35	140.65	145.75	136,532
07 May 18	146.30000 +3.65	146.75	143.15	143.95	123,793
04 May 18	142.64999 +3.15	144.20	140.30	141.05	125,635
03 May 18	139.50000 -0.80	141.40	138.25	140.00	153,712
02 May 18	140.30000 +6.60	142.75	133.60	134.50	326,812
30 Apr 18	133.70000 +2.10	134.40	129.65	132.30	196,008
27 Apr 18	131.60001 -0.95	134.90	130.50	134.60	203,393
26 Apr 18	132.55000 -0.15	133.50	131.15	133.45	284,504
25 Apr 18	132.70000 -7.55	141.45	125.00	141.00	751,078
24 Apr 18	140.25000 -3.25	143.45	133.75	140.95	292,379
23 Apr 18	143.50000 +3.50	143.95	138.90	140.55	176,453
20 Apr 18	140.00000 -4.70	143.10	138.70	142.95	226,313
19 Apr 18	144.70000 -7.80	153.00	142.55	152.70	218,818
18 Apr 18	152.50000 +0.40	153.35	147.75	152.70	186,224
17 Apr 18	152.10001 +5.65	152.20	147.50	148.00	130,182
16 Apr 18	146.45000 -3.25	152.90	146.40	150.15	111,336
13 Apr 18	149.70000 +0.40	153.90	147.35	150.50	175,722
12 Apr 18	149.30000 +7.10	149.70	141.50	141.50	184,105
11 Apr 18	142.20000 -5.45	148.70	140.75	147.30	238,668
10 Apr 18	147.64999 +9.35	149.05	140.20	140.45	262,375
09 Apr 18	138.30000 +2.40	139.00	134.70	137.30	161,430
06 Apr 18	135.89999 -5.15	140.00	135.40	138.90	181,009
05 Apr 18	141.05000 +7.15	142.00	138.35	139.35	294,280
04 Apr 18	133.89999 -5.30	140.35	130.75	138.95	299,067
03 Apr 18	139.20000 +0.45	141.95	135.90	136.80	294,444
29 Mar 18	138.75000 -1.85	142.70	136.80	141.55	195,745
28 Mar 18	140.60001 -8.70	146.80	139.30	144.35	335,098
27 Mar 18	149.30000 +1.30	152.40	147.95	152.30	184,082
26 Mar 18	148.00000 -1.40	155.20	146.85	149.80	231,950
23 Mar 18	149.39999 -8.40	153.70	147.60	150.95	304,523
22 Mar 18	157.80000 -2.05	160.55	154.65	158.60	244,067
21 Mar 18	159.85001 +6.85	160.40	155.20	155.40	359,325
20 Mar 18	153.00000 +2.40	154.60	150.45	150.45	209,253
19 Mar 18	150.60001 -0.70	154.45	148.35	151.40	230,948
16 Mar 18	151.30000 -1.05	155.00	149.20	155.00	263,508
15 Mar 18	152.35001 +4.65	153.05	148.55	148.80	220,434
14 Mar 18	147.70000 -0.80	149.90	146.95	148.00	238,490
13 Mar 18	148.50000 +0.15	149.80	145.25	148.60	342,600
12 Mar 18	148.35001 +5.85	149.75	144.90	145.05	342,903
09 Mar 18	142.50000 +2.60	145.55	137.75	138.85	396,422
08 Mar 18	139.89999 +11.25	140.00	129.20	129.40	529,791
07 Mar 18	128.64999 +1.95	129.00	123.45	125.95	228,691
06 Mar 18	126.70000 +6.00	127.55	121.45	123.20	360,473
05 Mar 18	120.70000 +8.55	125.95	119.00	120.00	411,784
02 Mar 18	112.15000 -6.85	117.35	112.15	116.45	330,674
01 Mar 18	119.00000 -2.20	122.75	118.05	120.60	202,216
28 Feb 18	121.20000 +0.40	123.00	119.85	120.45	144,872
27 Feb 18	120.80000 +0.55	122.00	119.25	120.30	89,680
26 Feb 18	120.25000 -0.35	122.25	119.00	121.85	83,816
23 Feb 18	120.60000 +2.70	122.30	117.00	118.70	119,191
22 Feb 18	117.90000 -1.80	118.95	116.85	118.00	114,081
21 Feb 18	119.70000 -0.05	120.30	117.30	119.50	99,739
20 Feb 18	119.75000 +0.45	120.75	117.05	119.10	162,390
19 Feb 18	119.30000 +1.90	120.75	117.70	119.30	164,617
16 Feb 18	117.40000 +1.30	117.90	115.15	117.00	202,684
15 Feb 18	116.10000 -0.60	121.80	113.80	120.00	285,078
14 Feb 18	116.70000 +8.60	117.20	111.00	111.00	400,233
13 Feb 18	108.10000 -2.90	112.85	107.75	111.10	172,028
12 Feb 18	111.00000 -1.00	115.50	109.75	114.15	242,081
09 Feb 18	112.00000 -0.90	116.85	109.15	113.25	421,973
08 Feb 18	112.90000 -10.60	125.55	112.05	125.20	373,165
07 Feb 18	123.50000 +0.40	127.75	119.10	127.00	362,435
06 Feb 18	123.10000 +2.65	126.30	111.70	112.60	648,710
05 Feb 18	120.45000 -1.60	121.40	115.15	119.90	394,188
02 Feb 18	122.05000 -1.55	126.30	121.70	123.70	284,069
01 Feb 18	123.60000 -9.90	130.70	121.95	126.00	772,709
31 Jan 18	133.50000 -3.00	138.05	130.65	136.35	282,358
30 Jan 18	136.50000 -3.35	139.80	134.55	138.50	156,952
29 Jan 18	139.85001 +1.30	141.50	138.60	140.00	256,626
26 Jan 18	138.55000 +3.30	139.75	133.80	136.15	211,240
25 Jan 18	135.25000 -1.95	139.95	131.15	135.85	358,822
24 Jan 18	137.20000 -4.85	142.00	137.20	141.90	238,490
23 Jan 18	142.05000 +1.45	144.90	141.20	143.00	234,907
22 Jan 18	140.60001 +1.95	145.40	139.30	139.65	237,591
19 Jan 18	138.64999 +1.05	139.25	137.30	138.10	171,694
18 Jan 18	137.60001 +1.35	140.20	136.65	138.05	198,033
17 Jan 18	136.25000 +0.15	139.65	134.80	135.15	176,593
16 Jan 18	136.10001 -3.15	140.30	135.00	139.40	160,359
15 Jan 18	139.25000 +1.05	140.15	133.85	138.75	221,676
12 Jan 18	138.20000 +8.45	138.75	132.05	132.60	307,245
11 Jan 18	129.75000 +0.85	131.10	128.10	129.20	96,421
10 Jan 18	128.89999 -3.15	130.95	126.20	130.95	205,642
09 Jan 18	132.05000 -1.45	134.15	130.20	133.85	169,181
08 Jan 18	133.50000 +1.40	134.75	131.20	133.80	134,278
05 Jan 18	132.10001 -0.05	132.75	130.65	132.40	91,237
04 Jan 18	132.14999 -0.40	134.40	130.25	134.30	187,339
03 Jan 18	132.55000 +7.20	132.95	126.80	127.00	312,778
02 Jan 18	125.35000 +4.05	125.40	119.90	122.30	150,250
29 Dec 17	121.30000 -1.60	123.00	120.20	123.00	79,790
28 Dec 17	122.90000 +0.70	124.05	121.40	122.50	80,996
27 Dec 17	122.20000 -0.90	122.80	117.60	122.50	121,567
22 Dec 17	123.10000 -0.90	123.85	122.15	123.35	75,564
21 Dec 17	124.00000 +2.10	125.45	120.95	121.45	181,437
20 Dec 17	121.90000 -0.90	123.20	119.65	123.20	162,953
19 Dec 17	122.80000 -1.60	124.95	121.80	124.65	195,673
18 Dec 17	124.40000 +4.55	125.45	122.10	122.10	221,703
15 Dec 17	119.85000 +3.25	121.00	113.55	116.05	366,632
14 Dec 17	116.60000 -0.80	117.85	115.50	117.75	113,740
13 Dec 17	117.40000 +0.95	118.70	115.00	115.15	122,195
12 Dec 17	116.45000 -0.40	117.70	114.95	116.00	100,729
11 Dec 17	116.85000 -3.45	122.05	114.10	121.50	208,516
08 Dec 17	120.30000 +3.30	121.65	118.20	120.70	175,460
07 Dec 17	117.00000 +2.25	119.75	116.25	116.50	276,105
06 Dec 17	114.75000 -5.45	117.25	112.20	116.30	315,702
05 Dec 17	120.20000 +0.55	121.10	110.50	117.90	488,642
04 Dec 17	119.65000 -1.20	124.60	117.25	123.50	175,691
01 Dec 17	120.85000 -3.95	127.05	119.20	126.15	245,407
30 Nov 17	124.80000 +3.30	125.95	118.55	119.45	349,007
29 Nov 17	121.50000 -10.00	133.30	117.10	132.85	402,915
28 Nov 17	131.50000 -1.25	135.50	130.15	132.85	126,990
27 Nov 17	132.75000 -5.45	137.50	130.70	137.50	244,354
24 Nov 17	138.20000 -1.05	140.00	137.20	139.35	72,698
23 Nov 17	139.25000 +2.60	140.00	134.50	135.65	135,978
22 Nov 17	136.64999 -3.45	141.30	136.40	140.40	155,310
21 Nov 17	140.10001 +5.55	140.85	135.90	136.00	250,440
20 Nov 17	134.55000 +1.05	135.35	127.30	130.35	138,909
17 Nov 17	133.50000 -0.40	136.05	130.80	134.40	104,044
16 Nov 17	133.89999 +1.45	135.15	132.25	133.90	155,044
15 Nov 17	132.45000 -5.05	134.95	129.75	134.95	179,252
14 Nov 17	137.50000 +5.25	138.50	133.25	133.80	158,627
13 Nov 17	132.25000 -6.40	142.70	131.30	141.20	299,783
10 Nov 17	138.64999 +13.45	138.95	127.90	128.25	370,679
09 Nov 17	125.20000 -7.20	132.50	123.55	132.50	288,927
08 Nov 17	132.39999 +0.50	132.95	131.25	131.40	146,996
07 Nov 17	131.89999 -2.65	135.65	131.15	135.45	165,890
06 Nov 17	134.55000 +1.05	135.00	132.55	134.10	135,851
03 Nov 17	133.50000 +1.55	135.15	132.55	132.60	199,844
02 Nov 17	131.95000 +0.45	133.00	128.80	131.30	294,570
01 Nov 17	131.50000 +4.30	133.55	127.20	132.80	375,855
30 Oct 17	127.20000 +8.20	127.20	119.70	120.00	262,886
27 Oct 17	119.00000 +0.60	121.00	118.10	119.25	179,974
26 Oct 17	118.40000 +3.00	119.35	112.50	116.50	264,057
25 Oct 17	115.40000 -1.90	117.20	114.60	117.15	150,068
24 Oct 17	117.30000 -0.60	119.30	116.95	117.80	156,832
23 Oct 17	117.90000 +2.10	118.15	115.85	116.05	103,775
20 Oct 17	115.80000 +0.45	118.00	115.35	116.30	106,228
19 Oct 17	115.35000 -1.15	117.40	113.85	117.30	156,527
18 Oct 17	116.50000 +2.45	117.45	113.80	114.40	160,775
17 Oct 17	114.05000 -0.25	115.10	111.90	115.00	152,563
16 Oct 17	114.30000 +3.85	114.95	111.45	111.45	175,036
13 Oct 17	110.45000 +3.30	110.70	108.00	108.15	118,949
12 Oct 17	107.15000 +2.15	107.50	105.90	106.00	285,194
11 Oct 17	105.00000 -0.40	106.35	102.70	105.80	87,890
10 Oct 17	105.40000 +0.40	106.10	104.80	104.80	128,229
09 Oct 17	105.00000 -1.10	106.85	104.25	106.75	97,687
06 Oct 17	106.10000 -0.65	107.10	104.75	107.00	134,499
05 Oct 17	106.75000 -1.50	109.50	106.20	108.45	175,663
04 Oct 17	108.25000 +1.05	109.95	107.75	108.95	178,589
02 Oct 17	107.20000 +2.20	107.30	105.80	106.00	175,188
29 Sep 17	105.00000 -0.25	105.90	104.85	105.50	146,762
28 Sep 17	105.25000 +1.75	105.70	104.30	104.50	157,229
27 Sep 17	103.50000 +0.25	105.05	103.50	103.65	132,004
26 Sep 17	103.25000 -0.70	103.50	101.10	102.60	157,645
25 Sep 17	103.95000 +1.10	105.65	103.40	104.25	200,203
22 Sep 17	102.85000 +5.84	107.60	99.77	100.10	430,633
21 Sep 17	97.01000 +2.39	98.69	95.31	95.60	215,169
20 Sep 17	94.62000 -0.84	95.99	93.38	95.57	156,275
19 Sep 17	95.46000 +1.89	96.01	93.70	93.70	184,030
18 Sep 17	93.57000 +0.69	94.91	92.50	93.40	180,435
15 Sep 17	92.88000 +4.29	93.79	87.83	88.37	321,295
14 Sep 17	88.59000 +4.59	88.66	84.05	84.37	275,307
13 Sep 17	84.00000 -1.56	85.75	83.35	85.75	179,410
12 Sep 17	85.56000 -2.05	88.77	85.50	88.47	149,067
11 Sep 17	87.61000 +3.16	88.50	85.07	85.30	195,269
08 Sep 17	84.45000 -0.55	85.53	84.14	84.92	91,191
07 Sep 17	85.00000 +1.06	86.30	83.73	84.62	174,588
06 Sep 17	83.94000 -0.30	84.86	81.01	83.30	194,308
05 Sep 17	84.24000 +3.12	85.22	80.89	80.89	153,002
04 Sep 17	81.12000 -0.78	81.85	78.72	79.62	123,732
01 Sep 17	81.90000 -0.11	83.47	78.35	82.50	230,878
31 Aug 17	82.01000 +4.19	82.44	77.40	77.40	240,825
30 Aug 17	77.82000 -3.15	81.84	76.50	81.50	288,464
29 Aug 17	80.97000 -2.23	82.60	79.74	82.60	183,623
28 Aug 17	83.20000 -1.44	84.32	82.47	84.24	88,167
25 Aug 17	84.64000 +1.00	85.45	83.32	84.41	104,472
24 Aug 17	83.64000 -0.51	85.36	82.67	84.53	165,413
23 Aug 17	84.15000 +0.03	85.80	83.85	84.00	135,381
22 Aug 17	84.12000 +1.12	84.12	82.28	83.70	113,410
21 Aug 17	83.00000 +0.80	83.45	80.67	81.30	115,298
18 Aug 17	82.20000 -1.65	83.06	80.68	83.03	134,113
17 Aug 17	83.85000 +0.55	84.49	82.51	82.87	141,860
16 Aug 17	83.30000 +0.75	83.97	82.52	83.25	95,719
15 Aug 17	82.55000 +0.23	84.65	81.60	83.58	127,685
14 Aug 17	82.32000 +2.61	83.74	80.92	81.15	196,054
11 Aug 17	79.71000 -1.70	80.56	73.33	80.50	464,250
10 Aug 17	81.41000 +0.62	83.00	80.60	80.69	241,143
09 Aug 17	80.79000 -1.26	82.40	79.27	79.55	337,432
08 Aug 17	82.05000 -7.95	89.84	80.79	89.84	779,903
07 Aug 17	90.00000 -1.00	92.53	89.34	91.12	103,545
04 Aug 17	91.00000 +1.06	91.80	88.70	89.75	144,523
03 Aug 17	89.94000 -1.95	92.26	89.19	92.25	122,359
02 Aug 17	91.89000 -1.39	94.00	91.62	94.00	134,951
01 Aug 17	93.28000 +1.28	94.48	91.89	92.24	198,929
31 Jul 17	92.00000 +4.92	94.18	87.25	87.25	267,626
28 Jul 17	87.08000 -1.58	88.01	86.78	88.01	162,433
27 Jul 17	88.66000 +1.97	88.82	85.94	86.69	110,955
26 Jul 17	86.69000 +0.01	88.17	86.40	86.87	134,235
25 Jul 17	86.68000 -0.72	88.85	85.89	87.52	146,718
24 Jul 17	87.40000 +0.57	88.18	86.30	87.02	102,615
21 Jul 17	86.83000 -0.65	87.47	85.96	87.46	151,227
20 Jul 17	87.48000 +0.22	88.77	86.75	87.90	124,862
19 Jul 17	87.26000 +2.08	88.59	85.60	86.00	168,710
18 Jul 17	85.18000 +0.20	85.80	84.50	84.75	95,852
17 Jul 17	84.98000 +1.88	85.97	83.29	83.66	161,456
14 Jul 17	83.10000 +0.04	83.50	81.80	83.00	112,978
13 Jul 17	83.06000 -1.02	84.80	82.67	84.50	135,850
12 Jul 17	84.08000 +6.16	85.65	82.40	82.50	312,263
11 Jul 17	77.92000 -0.08	79.78	77.37	78.78	122,010
10 Jul 17	78.00000 +3.65	78.40	74.87	75.00	139,927
07 Jul 17	74.35000 -0.25	75.22	73.22	74.69	114,229
06 Jul 17	74.60000 -0.30	76.00	73.28	75.00	153,034
05 Jul 17	74.90000 +0.50	75.36	74.00	74.40	95,267
04 Jul 17	74.40000 -0.17	75.34	73.75	73.92	115,698
03 Jul 17	74.57000 +0.40	75.10	70.85	75.00	221,482
30 Jun 17	74.17000 -0.16	76.13	72.11	73.75	147,603
29 Jun 17	74.33000 -2.56	78.08	73.69	77.55	125,541
28 Jun 17	76.89000 -0.33	77.29	73.01	75.54	181,755
27 Jun 17	77.22000 -1.68	78.52	74.40	78.52	189,064
26 Jun 17	78.90000 -0.67	80.38	78.01	79.95	84,027
23 Jun 17	79.57000 -1.31	80.90	78.10	80.90	104,814
22 Jun 17	80.88000 +1.47	81.08	78.55	79.56	71,835
21 Jun 17	79.41000 +0.13	80.15	77.80	79.23	105,314
20 Jun 17	79.28000 -2.03	82.15	78.71	82.00	98,745
19 Jun 17	81.31000 +0.62	81.93	79.30	81.01	103,548
16 Jun 17	80.69000 +3.03	81.13	78.12	78.36	239,364
15 Jun 17	77.66000 -5.34	82.72	77.12	82.72	275,292
14 Jun 17	83.00000 -0.10	84.48	82.04	83.30	174,266
13 Jun 17	83.10000 +0.85	84.98	81.04	82.57	123,208
12 Jun 17	82.25000 -4.04	85.50	79.94	85.50	286,609
09 Jun 17	86.29000 +3.31	87.36	83.60	83.60	170,190
08 Jun 17	82.98000 +0.48	83.68	82.00	82.59	96,967
07 Jun 17	82.50000 +1.19	83.45	80.15	80.97	149,628
06 Jun 17	81.31000 -0.34	82.89	80.17	81.95	101,029
02 Jun 17	81.65000 +0.92	82.44	80.33	81.00	111,547
01 Jun 17	80.73000 +0.96	80.80	78.00	79.75	87,760
31 May 17	79.77000 -1.03	81.00	78.50	81.00	289,176
30 May 17	80.80000 +0.01	81.63	80.25	80.96	90,002
29 May 17	80.79000 -0.21	81.52	80.26	81.32	41,636
26 May 17	81.00000 -1.19	82.35	79.46	82.00	132,471
25 May 17	82.19000 +5.01	83.92	77.13	77.60	205,183
24 May 17	77.18000 +0.96	77.59	75.00	76.12	77,136
23 May 17	76.22000 -0.98	77.02	74.39	76.88	118,819
22 May 17	77.20000 -0.39	79.16	76.31	78.30	96,872
19 May 17	77.59000 +2.59	77.96	75.69	75.70	89,572
18 May 17	75.00000 -1.64	78.00	73.40	76.89	250,210
17 May 17	76.64000 -3.35	80.53	74.90	79.63	207,524
16 May 17	79.99000 +1.86	80.11	78.30	78.31	134,925
15 May 17	78.13000 +0.77	78.80	75.39	77.81	150,452
12 May 17	77.36000 +2.07	77.66	74.79	75.60	129,099
11 May 17	75.29000 +1.75	76.00	73.20	73.66	148,810
10 May 17	73.54000 +1.69	73.59	71.75	71.89	87,209
09 May 17	71.85000 -0.15	72.62	71.00	72.00	69,783
08 May 17	72.00000 +1.10	72.19	70.41	71.85	102,265
05 May 17	70.90000 -0.10	71.15	69.59	71.00	96,125
04 May 17	71.00000 +1.49	71.13	69.25	69.82	173,037
03 May 17	69.51000 +0.70	69.77	66.50	69.47	148,707
02 May 17	68.81000 +2.81	68.89	65.72	66.03	171,143
28 Apr 17	66.00000 +2.49	66.79	62.45	63.60	255,851
27 Apr 17	63.51000 -1.29	64.68	58.41	64.20	472,774
26 Apr 17	64.80000 +1.26	65.94	63.50	63.64	146,430
25 Apr 17	63.54000 +3.27	64.28	60.50	60.50	243,257
24 Apr 17	60.27000 -2.77	64.68	57.68	64.44	500,074
21 Apr 17	63.04000 -0.46	64.34	63.02	63.65	59,287
20 Apr 17	63.50000 +0.62	63.82	62.70	62.75	85,169
19 Apr 17	62.88000 +0.89	64.36	62.26	62.59	124,754
18 Apr 17	61.99000 -2.08	64.40	61.36	64.38	122,594
13 Apr 17	64.07000 +0.54	64.58	63.11	63.50	119,411
12 Apr 17	63.53000 -2.44	66.48	61.10	66.28	234,841
11 Apr 17	65.97000 -2.38	68.20	65.20	68.15	186,833
10 Apr 17	68.35000 +0.90	68.48	66.83	67.89	139,498
07 Apr 17	67.45000 +1.95	68.47	64.35	65.50	171,394
06 Apr 17	65.50000 -0.27	65.68	64.40	65.55	110,483
05 Apr 17	65.77000 +1.12	65.77	64.39	64.95	121,316
04 Apr 17	64.65000 +0.39	65.04	62.77	64.50	179,521
03 Apr 17	64.26000 +1.82	65.15	62.40	62.40	256,197
31 Mar 17	62.44000 +0.89	62.93	61.05	61.50	157,022
30 Mar 17	61.55000 -0.53	62.36	60.35	62.26	144,004
29 Mar 17	62.08000 +0.33	62.50	61.40	62.20	123,433
28 Mar 17	61.75000 +1.08	62.33	60.90	60.95	230,260
27 Mar 17	60.67000 +0.97	60.67	58.77	59.30	235,940
24 Mar 17	59.70000 +1.02	59.93	58.82	58.90	163,747
23 Mar 17	58.68000 +1.93	58.68	56.96	57.00	185,931
22 Mar 17	56.75000 +0.86	57.05	56.15	56.50	213,939
21 Mar 17	55.89000 -0.61	56.95	55.50	56.95	125,934
20 Mar 17	56.50000 +0.58	57.05	55.73	55.85	197,691
17 Mar 17	55.92000 +1.43	55.92	54.63	54.63	394,005
16 Mar 17	54.49000 -0.51	55.51	52.80	55.50	401,480
15 Mar 17	55.00000 -4.01	55.85	54.31	55.80	780,811
14 Mar 17	59.01000 -0.24	61.00	58.12	59.95	144,152
13 Mar 17	59.25000 +0.71	59.25	57.80	58.64	69,795
10 Mar 17	58.54000 +0.41	59.40	57.63	58.16	107,730
09 Mar 17	58.13000 -0.87	58.95	57.47	58.95	77,934
08 Mar 17	59.00000 +0.15	59.15	58.25	58.76	87,071
07 Mar 17	58.85000 +0.16	60.50	57.65	58.59	70,374
06 Mar 17	58.69000 -0.71	59.37	57.84	59.20	52,467
03 Mar 17	59.40000 -0.84	60.00	58.73	60.00	47,291
02 Mar 17	60.24000 +0.13	60.34	59.00	60.20	61,897
01 Mar 17	60.11000 +1.93	60.90	57.93	58.50	118,517
28 Feb 17	58.18000 +0.68	59.03	56.95	57.80	104,743
27 Feb 17	57.50000 +0.71	58.11	56.62	57.01	109,165
24 Feb 17	56.79000 -2.21	59.00	55.23	59.00	236,417
23 Feb 17	59.00000 -0.25	62.36	58.80	59.46	129,893
22 Feb 17	59.25000 -0.79	60.10	58.69	60.04	83,942
21 Feb 17	60.04000 +2.12	60.19	57.75	58.35	206,580
20 Feb 17	57.92000 +1.12	59.00	57.25	57.37	186,812
17 Feb 17	56.80000 -1.00	57.88	56.19	57.87	106,947
16 Feb 17	57.80000 +1.80	58.50	56.34	56.61	178,036
15 Feb 17	56.00000 -1.50	58.04	55.50	57.91	134,534
14 Feb 17	57.50000 +0.06	58.50	56.50	57.49	198,630
13 Feb 17	57.44000 +2.48	57.65	54.70	55.50	170,314
10 Feb 17	54.96000 +0.39	55.97	53.46	54.56	173,876
09 Feb 17	54.57000 +6.27	54.78	48.67	48.67	330,596
08 Feb 17	48.30000 -1.00	49.49	46.12	49.44	239,947
07 Feb 17	49.30000 -1.11	50.21	48.55	49.98	144,196
06 Feb 17	50.41000 -1.29	51.99	49.78	51.65	183,103
03 Feb 17	51.70000 -0.20	52.00	51.28	51.90	76,272
02 Feb 17	51.90000 +0.40	52.00	51.50	51.75	182,034
01 Feb 17	51.50000 +1.98	52.00	47.52	50.00	190,118
31 Jan 17	49.52000 -2.15	51.81	48.88	51.70	85,325
30 Jan 17	51.67000 +0.03	52.48	51.39	51.60	47,652
27 Jan 17	51.64000 +0.27	52.02	50.60	51.00	72,081
26 Jan 17	51.37000 -0.53	52.70	50.99	52.00	136,822
25 Jan 17	51.90000 -0.10	52.25	51.39	52.23	81,619
24 Jan 17	52.00000 -0.42	53.01	50.60	52.79	166,467
23 Jan 17	52.42000 +3.15	53.80	48.94	49.15	173,898
20 Jan 17	49.26500 +1.01	49.40	47.94	48.75	64,994
19 Jan 17	48.26000 +0.83	49.45	47.47	47.47	69,133
18 Jan 17	47.42500 +0.43	47.86	46.53	47.60	47,432
17 Jan 17	46.99000 -1.06	48.40	46.34	48.40	80,101
16 Jan 17	48.05000 +0.61	48.64	46.54	47.00	73,501
13 Jan 17	47.44000 -0.07	48.01	46.06	46.46	94,640
12 Jan 17	47.51000 +0.39	49.28	46.70	47.24	61,008
11 Jan 17	47.12000 -0.08	47.60	46.06	47.35	58,616
10 Jan 17	47.20000 +2.32	48.05	44.58	45.13	129,213
09 Jan 17	44.88500 +0.95	45.06	44.08	44.08	60,622
06 Jan 17	43.93500 +0.10	44.20	43.44	43.67	42,635
05 Jan 17	43.84000 -0.95	45.00	43.58	44.79	47,539
04 Jan 17	44.79000 -0.19	45.15	44.02	45.15	63,428
03 Jan 17	44.98500 +0.19	45.23	44.30	44.93	58,712
02 Jan 17	44.80000 +0.77	44.93	43.60	44.08	47,575
30 Dec 16	44.02500 -0.64	44.88	43.31	44.80	28,442
29 Dec 16	44.67000 -0.73	45.59	44.31	45.59	34,578
28 Dec 16	45.40000 +1.01	45.70	44.12	44.49	57,232
27 Dec 16	44.39000 +0.67	44.51	43.62	44.37	18,531
23 Dec 16	43.71500 -0.19	44.65	43.42	44.01	40,738
22 Dec 16	43.91000 -1.64	45.81	43.40	45.81	70,936
21 Dec 16	45.55000 +0.89	45.94	44.80	45.00	93,069
20 Dec 16	44.66000 +1.16	44.66	43.35	44.00	104,428
19 Dec 16	43.50000 -1.00	45.50	41.62	45.07	168,814
16 Dec 16	44.50000 +2.17	44.51	42.72	42.74	180,341
15 Dec 16	42.33500 +3.12	42.51	39.06	39.38	149,740
14 Dec 16	39.21500 +0.05	39.66	36.38	37.79	155,178
13 Dec 16	39.16500 -2.13	41.20	38.26	41.20	199,503
12 Dec 16	41.29000 +0.39	41.85	39.49	40.00	233,179
09 Dec 16	40.90000 -3.72	44.60	39.16	44.55	423,620
08 Dec 16	44.61500 -0.04	46.10	42.51	45.85	180,466
07 Dec 16	44.66000 +2.69	44.88	42.31	42.55	185,207
06 Dec 16	41.96500 +1.47	43.20	40.81	40.95	117,659
05 Dec 16	40.50000 +2.33	40.98	37.66	38.00	99,986
02 Dec 16	38.17000 -0.77	41.50	36.70	38.72	282,970
01 Dec 16	38.93500 +1.08	39.34	37.09	37.70	121,053
30 Nov 16	37.85500 +1.08	37.90	36.74	36.81	124,932
29 Nov 16	36.77000 +0.27	37.38	35.76	36.51	88,142
28 Nov 16	36.50000 -0.33	37.00	35.19	36.90	100,281
25 Nov 16	36.83500 -0.42	37.75	36.48	37.35	57,812
24 Nov 16	37.25000 +0.25	37.26	36.20	37.00	78,256
23 Nov 16	37.00000 -0.75	38.43	36.15	38.01	113,260
22 Nov 16	37.75000 +0.97	38.38	37.20	37.31	133,111
21 Nov 16	36.78000 +1.78	37.71	35.00	35.00	143,364
18 Nov 16	35.00000 +0.05	35.26	34.79	35.15	83,751
17 Nov 16	34.95000 -0.23	35.22	34.65	35.22	44,307
16 Nov 16	35.18000 +1.38	35.72	33.85	33.85	56,155
15 Nov 16	33.80000 +0.10	34.17	32.94	33.55	73,745
14 Nov 16	33.70000 +0.40	34.26	33.58	33.70	73,673
11 Nov 16	33.30000 -0.60	34.66	32.83	34.25	66,746
10 Nov 16	33.90000 +1.70	34.92	33.07	33.07	115,042
09 Nov 16	32.20000 -0.11	32.97	30.00	30.75	162,355
08 Nov 16	32.31000 +0.61	32.31	31.41	31.76	64,164
07 Nov 16	31.70000 +1.29	32.45	31.26	32.00	183,754
04 Nov 16	30.41000 -0.24	30.47	29.41	30.30	133,497
03 Nov 16	30.64500 -0.92	31.73	30.18	31.73	79,384
02 Nov 16	31.56500 -0.43	31.85	30.65	31.73	142,773
01 Nov 16	32.00000 -0.77	33.55	30.53	33.13	201,664
31 Oct 16	32.77000 +1.65	32.81	30.88	31.58	145,682
28 Oct 16	31.12000 +2.42	31.41	28.70	28.72	202,461
27 Oct 16	28.70000 +1.43	29.31	27.76	27.93	173,523
26 Oct 16	27.27000 +0.87	28.00	26.75	27.00	137,439
25 Oct 16	26.40000 +1.32	26.76	25.15	25.24	159,768
24 Oct 16	25.08000 +0.31	25.28	23.90	24.40	72,306
21 Oct 16	24.77500 +1.28	24.86	23.85	23.85	73,495
20 Oct 16	23.49000 +0.79	24.18	23.30	23.30	160,046
19 Oct 16	22.70000 +0.26	22.82	22.24	22.40	41,944
18 Oct 16	22.44500 -0.18	22.91	21.87	22.90	84,883
17 Oct 16	22.63000 -0.86	23.51	22.42	23.50	116,366
14 Oct 16	23.49000 -0.21	23.93	23.25	23.83	30,381
13 Oct 16	23.70000 -0.80	24.56	23.41	24.40	75,065
12 Oct 16	24.50000 -0.49	25.59	24.39	25.00	58,144
11 Oct 16	24.99000 -0.93	26.10	24.85	25.98	55,968
10 Oct 16	25.92500 +0.27	26.22	25.74	25.82	47,702
07 Oct 16	25.65000 -0.47	26.11	25.60	25.95	63,951
06 Oct 16	26.11500 +0.41	26.46	25.61	26.26	63,278
05 Oct 16	25.70000 +1.19	26.27	24.52	24.52	96,681
04 Oct 16	24.51000 +1.00	24.99	23.69	23.83	84,948
30 Sep 16	23.51500 -0.11	23.73	22.41	23.20	76,277
29 Sep 16	23.63000 -0.37	24.18	23.11	24.18	21,554
28 Sep 16	24.00000 -0.45	24.75	23.81	24.64	44,552
27 Sep 16	24.45000 -0.10	25.42	24.30	24.76	69,785
26 Sep 16	24.55000 +1.25	24.55	22.97	23.35	100,274
23 Sep 16	23.30000 +0.23	23.48	22.96	23.09	20,587
22 Sep 16	23.07000 +0.60	23.32	22.53	22.82	24,412
21 Sep 16	22.46500 +0.26	22.57	22.23	22.36	14,092
20 Sep 16	22.20000 -0.80	22.85	21.82	22.85	31,704
19 Sep 16	23.00500 -0.16	23.25	22.52	23.03	21,694
16 Sep 16	23.16000 +0.66	23.33	22.35	22.49	43,687
15 Sep 16	22.49500 +0.59	22.64	21.42	21.99	19,654
14 Sep 16	21.90500 +0.49	22.28	21.11	21.15	28,208
13 Sep 16	21.41500 -0.81	22.80	20.80	22.77	73,783
12 Sep 16	22.23000 -0.77	22.94	22.07	22.58	38,661
09 Sep 16	23.00000 -0.64	23.82	22.22	23.80	56,867
08 Sep 16	23.64000 +1.33	25.80	22.70	23.08	206,614
07 Sep 16	22.30500 +1.81	22.97	20.81	20.98	97,884
06 Sep 16	20.50000 +0.90	20.70	19.50	19.61	57,100
05 Sep 16	19.60500 +0.41	19.70	19.14	19.31	13,417
02 Sep 16	19.19500 +0.30	19.59	18.92	18.92	29,480
01 Sep 16	18.89500 -0.38	19.06	18.20	18.71	27,624
31 Aug 16	19.27500 +0.82	19.27	18.19	18.74	7,629
30 Aug 16	18.45000 +0.35	18.70	18.20	18.20	8,237
29 Aug 16	18.10500 -0.11	18.40	18.08	18.28	8,473
26 Aug 16	18.21500 +0.42	18.33	17.65	17.90	9,988
25 Aug 16	17.79500 -0.19	18.23	17.80	17.94	12,159
24 Aug 16	17.99000 +0.06	18.33	17.20	18.15	43,798
23 Aug 16	17.93000 +0.32	18.64	17.60	17.75	31,104
22 Aug 16	17.61500 -0.83	18.72	17.61	18.00	41,169
19 Aug 16	18.44500 +0.34	18.44	17.39	17.50	76,192
18 Aug 16	18.10000 +2.02	18.38	16.50	16.50	151,556
17 Aug 16	16.08500 +0.08	16.10	16.00	16.09	8,724
16 Aug 16	16.00500 -0.26	16.27	16.00	16.27	5,054
15 Aug 16	16.26500 +0.57	16.26	15.67	15.67	5,007
12 Aug 16	15.69000 +0.14	15.76	15.56	15.56	2,313
11 Aug 16	15.54500 -0.56	16.10	15.51	16.10	11,224
10 Aug 16	16.10000 -0.08	16.27	16.00	16.17	16,889
09 Aug 16	16.18500 +0.22	16.30	16.03	16.30	6,346
08 Aug 16	15.96000 +0.16	16.30	15.93	15.93	9,873
05 Aug 16	15.80000 +0.60	15.95	15.42	15.42	23,574
04 Aug 16	15.20500 +0.04	15.47	15.15	15.20	6,619
03 Aug 16	15.16500 -0.73	15.69	14.99	15.69	9,000
02 Aug 16	15.90000 +0.10	16.14	15.40	15.80	20,094
01 Aug 16	15.79500 +0.20	15.80	15.57	15.79	13,660
29 Jul 16	15.59500 -0.14	15.75	15.40	15.75	16,136
28 Jul 16	15.74000 +0.39	15.79	15.15	15.40	23,674
27 Jul 16	15.34500 +0.50	15.35	14.61	14.81	22,933
26 Jul 16	14.84500 +0.20	14.85	14.51	14.84	7,781
25 Jul 16	14.64500 -0.33	15.05	14.42	15.03	16,146
22 Jul 16	14.97500 +0.08	15.03	14.85	15.03	7,879
21 Jul 16	14.90000 +0.02	15.18	14.90	14.94	16,791
20 Jul 16	14.88000 +0.18	14.95	14.77	14.95	4,266
19 Jul 16	14.70000 +0.19	14.95	14.62	14.62	6,584
18 Jul 16	14.50500 -0.28	15.18	14.50	15.00	42,603
15 Jul 16	14.79000 -0.02	15.18	14.65	14.90	12,824
14 Jul 16	14.80500 +0.47	15.18	14.44	14.45	29,003
13 Jul 16	14.34000 +0.19	14.40	14.15	14.15	2,608
12 Jul 16	14.14500 +0.07	14.46	14.00	14.13	16,359
11 Jul 16	14.08000 -0.28	14.39	14.02	14.39	6,829
08 Jul 16	14.36500 +0.11	14.36	13.91	14.23	5,773
07 Jul 16	14.25000 -0.05	14.25	13.89	14.10	10,960
06 Jul 16	14.29500 +0.36	14.30	13.65	13.85	11,732
05 Jul 16	13.93500 -0.55	14.45	13.91	14.45	2,430
04 Jul 16	14.49000 +0.49	14.50	14.04	14.50	8,839
01 Jul 16	14.00000 -0.50	14.48	13.83	14.48	17,027
30 Jun 16	14.50000 +0.55	14.51	14.01	14.51	32,852
29 Jun 16	13.95000 +0.10	14.67	13.75	14.09	9,577
28 Jun 16	13.85000 -0.63	14.69	13.63	14.69	21,098
27 Jun 16	14.48500 -0.11	14.98	14.48	14.78	14,681
24 Jun 16	14.59500 -0.40	14.69	13.50	13.50	26,681
23 Jun 16	15.00000 +0.00	15.10	14.40	15.10	12,722
22 Jun 16	15.00000 +0.09	15.09	14.86	15.02	2,589
21 Jun 16	14.91000 -0.01	15.23	14.74	15.05	6,348
20 Jun 16	14.91500 -0.09	15.41	14.91	15.41	5,998
17 Jun 16	15.00000 +0.60	15.01	14.43	15.00	32,779
16 Jun 16	14.40000 +0.25	14.55	14.00	14.00	10,065
15 Jun 16	14.15000 +0.15	14.65	14.07	14.07	8,067
14 Jun 16	14.00000 -0.05	14.10	13.85	14.10	7,248
13 Jun 16	14.05000 -0.64	14.73	13.82	14.55	33,300
10 Jun 16	14.69000 -0.26	15.12	14.69	15.12	3,716
09 Jun 16	14.94500 -0.45	15.45	14.94	15.45	14,109
08 Jun 16	15.40000 +0.32	15.49	15.16	15.41	35,546
07 Jun 16	15.07500 +0.18	15.33	15.07	15.20	3,071
06 Jun 16	14.90000 -0.40	15.36	14.90	15.30	7,916
03 Jun 16	15.30000 +0.40	15.35	15.23	15.25	23,920
02 Jun 16	14.90000 +0.06	15.16	14.90	15.15	12,705
01 Jun 16	14.84000 -0.60	15.55	14.84	15.30	32,918
31 May 16	15.43500 -0.38	15.90	15.44	15.81	10,080
30 May 16	15.81000 -0.31	16.48	15.70	16.48	9,190
27 May 16	16.12500 -0.08	16.32	15.93	16.24	5,505
26 May 16	16.20000 -0.01	16.30	16.07	16.14	22,652
25 May 16	16.21000 -0.09	16.48	15.82	16.39	18,561
24 May 16	16.30000 +0.80	16.43	15.45	15.45	9,807
23 May 16	15.50000 +0.62	15.50	14.98	14.98	1,778
20 May 16	14.88000 +0.13	15.03	14.81	14.81	7,572
19 May 16	14.75000 -0.05	15.03	14.65	14.80	13,888
18 May 16	14.80000 -0.41	15.24	14.72	15.05	11,386
17 May 16	15.21000 -0.52	15.75	15.15	15.60	10,445
13 May 16	15.72500 -0.08	16.00	15.60	15.80	15,996
12 May 16	15.80500 -0.74	16.56	15.81	16.55	9,994
11 May 16	16.55000 -0.05	16.60	16.50	16.56	2,189
10 May 16	16.60000 +0.00	16.84	16.60	16.61	3,683
09 May 16	16.60000 +0.00	16.89	16.60	16.69	3,430
06 May 16	16.60000 +0.00	16.97	16.60	16.64	6,343
05 May 16	16.60000 -0.08	16.66	16.55	16.60	8,735
04 May 16	16.68500 -0.03	16.95	16.50	16.50	12,077
03 May 16	16.72000 -0.21	16.96	16.50	16.96	8,740
02 May 16	16.93000 -0.15	17.08	16.65	17.08	7,261
29 Apr 16	17.07500 +0.18	17.08	16.38	16.70	31,614
28 Apr 16	16.90000 -0.95	17.65	16.51	17.65	56,234
27 Apr 16	17.85000 +0.35	17.90	17.40	17.40	1,411
26 Apr 16	17.50000 +0.45	17.56	16.80	17.41	9,191
25 Apr 16	17.05000 +0.00	17.20	17.00	17.00	2,496
22 Apr 16	17.05000 -0.35	17.62	17.01	17.33	12,307
21 Apr 16	17.40000 -0.06	17.65	17.32	17.65	6,040
20 Apr 16	17.46000 +0.18	17.96	17.19	17.36	18,009
19 Apr 16	17.28000 -0.52	17.94	17.28	17.94	12,588
18 Apr 16	17.80500 +0.31	18.25	17.13	17.60	36,981
15 Apr 16	17.50000 +1.02	17.90	16.36	16.40	30,026
14 Apr 16	16.48000 -0.27	16.85	16.40	16.75	11,191
13 Apr 16	16.75000 -0.10	17.30	16.68	17.30	11,853
12 Apr 16	16.85000 -0.15	17.59	16.76	17.40	38,793
11 Apr 16	17.00000 +0.66	18.08	16.42	16.75	47,886
08 Apr 16	16.34500 +0.41	16.75	15.90	16.00	13,843
07 Apr 16	15.93500 +0.79	15.94	15.22	15.22	13,095
06 Apr 16	15.15000 -0.06	15.49	15.02	15.22	21,721
05 Apr 16	15.21000 -0.27	15.49	15.21	15.35	14,761
04 Apr 16	15.48000 -0.37	15.90	15.38	15.80	16,880
01 Apr 16	15.85000 -0.08	15.93	15.35	15.69	20,634
31 Mar 16	15.93000 +0.54	15.93	15.27	15.36	17,176
30 Mar 16	15.39000 +0.08	15.44	15.25	15.40	9,717
29 Mar 16	15.31000 -0.19	15.44	15.26	15.30	7,344
24 Mar 16	15.50000 -0.01	15.65	15.29	15.65	15,412
23 Mar 16	15.50500 -0.06	15.82	15.32	15.72	26,121
22 Mar 16	15.56000 +0.01	15.56	14.90	15.40	19,517
21 Mar 16	15.55000 -0.12	15.63	15.40	15.60	22,409
18 Mar 16	15.67000 +0.52	16.00	14.90	15.15	65,215
17 Mar 16	15.15000 +0.00	15.50	15.15	15.50	46,609
16 Mar 16	15.15000 -0.15	15.74	15.15	15.20	9,462
15 Mar 16	15.30000 -0.30	16.00	15.10	15.98	29,206
14 Mar 16	15.60500 +0.75	15.82	14.85	14.85	21,467
11 Mar 16	14.85000 +0.04	15.69	14.84	15.24	18,174
10 Mar 16	14.81000 +0.36	15.30	14.56	14.58	27,350
09 Mar 16	14.45000 -0.11	14.95	14.43	14.43	23,928
08 Mar 16	14.56000 -0.51	15.09	14.43	15.01	14,167
07 Mar 16	15.07000 -0.03	15.35	14.92	15.25	16,352
04 Mar 16	15.10000 -0.05	15.56	14.77	15.17	29,759
03 Mar 16	15.15000 +0.51	15.29	14.78	15.00	34,836
02 Mar 16	14.64000 -0.06	15.00	14.64	14.85	43,807
01 Mar 16	14.70000 +0.30	14.80	14.43	14.60	30,555
29 Feb 16	14.40000 -0.42	15.30	14.40	15.30	34,684
26 Feb 16	14.82000 +0.18	15.52	14.66	14.81	25,488
25 Feb 16	14.63500 +0.03	15.48	14.47	15.01	33,984
24 Feb 16	14.61000 -0.55	15.55	14.24	15.20	32,583
23 Feb 16	15.16000 -0.82	16.92	14.81	16.31	51,570
22 Feb 16	15.98500 +1.64	16.53	14.80	14.80	50,937
19 Feb 16	14.34500 -1.01	15.36	14.35	15.26	42,539
18 Feb 16	15.35000 +1.73	15.54	13.50	13.75	76,653
17 Feb 16	13.62000 +0.06	14.20	13.48	14.01	28,783
16 Feb 16	13.56000 -0.29	14.49	13.35	14.20	30,529
15 Feb 16	13.85500 +1.33	14.10	12.85	12.98	27,585
12 Feb 16	12.52500 +0.22	12.84	12.30	12.30	26,935
11 Feb 16	12.30000 -0.30	12.82	12.18	12.82	17,157
10 Feb 16	12.60000 -0.71	13.57	12.60	13.44	35,860
09 Feb 16	13.31000 -0.49	13.75	13.27	13.50	13,726
08 Feb 16	13.80000 -0.70	14.60	13.60	14.52	22,303
05 Feb 16	14.50000 -0.51	15.23	14.50	15.00	29,272
04 Feb 16	15.01000 -0.60	15.80	15.01	15.60	24,079
03 Feb 16	15.61000 -0.61	16.15	15.50	16.03	20,824
02 Feb 16	16.22000 -0.18	16.67	16.22	16.40	18,512
01 Feb 16	16.40000 -0.40	16.88	16.03	16.85	38,888
29 Jan 16	16.80000 +0.38	16.93	16.42	16.93	25,751
28 Jan 16	16.42000 -0.23	16.80	16.25	16.55	17,060
27 Jan 16	16.65000 -0.19	17.12	16.65	17.06	21,872
26 Jan 16	16.84500 +0.15	17.15	16.26	16.50	48,958
25 Jan 16	16.69500 -0.10	17.19	16.66	17.00	37,333
22 Jan 16	16.80000 +0.10	17.61	16.80	17.10	34,870
21 Jan 16	16.70000 -0.34	17.34	16.70	17.00	30,453
20 Jan 16	17.04000 -0.82	17.99	16.95	17.99	21,306
19 Jan 16	17.86000 -0.88	19.10	17.78	18.73	56,518
18 Jan 16	18.74000 -0.86	19.57	18.74	19.30	14,161
15 Jan 16	19.60500 -0.10	19.94	19.35	19.75	13,089
14 Jan 16	19.70000 -0.80	20.52	19.33	20.52	29,141
13 Jan 16	20.50000 -0.30	21.05	20.29	21.02	17,575
12 Jan 16	20.80000 -0.20	21.50	20.80	20.92	8,947
11 Jan 16	21.00500 -0.91	22.10	21.00	22.10	16,013
08 Jan 16	21.91000 -0.26	22.40	21.59	21.94	17,593
07 Jan 16	22.16500 -0.33	22.80	21.20	22.80	26,732
06 Jan 16	22.50000 -0.25	23.43	22.42	22.70	19,283
05 Jan 16	22.75000 +0.82	23.20	22.25	23.00	19,247
04 Jan 16	21.93000 -0.66	22.62	21.84	22.60	10,246
30 Dec 15	22.59000 +0.18	22.89	22.20	22.20	19,479
29 Dec 15	22.41000 -0.09	22.80	22.26	22.60	23,331
28 Dec 15	22.50000 +0.05	22.80	21.99	22.80	11,172
23 Dec 15	22.45500 -0.01	22.75	22.10	22.75	12,929
22 Dec 15	22.46500 -0.67	23.06	22.12	22.92	15,302
21 Dec 15	23.14000 -0.36	23.95	22.83	23.95	16,128
18 Dec 15	23.50000 +0.08	24.50	23.27	23.27	167,587
17 Dec 15	23.42000 -0.53	24.55	23.42	24.50	52,128
16 Dec 15	23.95000 -0.45	24.81	23.81	24.50	18,997
15 Dec 15	24.40000 +0.63	24.40	23.65	23.65	8,344
14 Dec 15	23.77500 -0.37	25.00	23.77	25.00	5,818
11 Dec 15	24.14500 -0.15	24.30	24.00	24.00	3,740
10 Dec 15	24.29000 +0.19	24.86	23.82	24.86	12,417
09 Dec 15	24.10000 -0.48	24.59	24.03	24.59	5,299
08 Dec 15	24.58500 -0.29	25.00	24.29	24.85	7,958
07 Dec 15	24.87000 -0.11	25.30	24.70	25.30	13,302
04 Dec 15	24.98000 +0.68	26.00	24.53	26.00	19,684
03 Dec 15	24.30000 -0.58	25.58	24.30	25.00	7,734
02 Dec 15	24.87500 +1.48	24.88	22.99	23.37	14,507
01 Dec 15	23.40000 -0.36	25.00	23.35	24.15	22,522
30 Nov 15	23.76000 -0.24	26.40	23.76	24.47	123,189
27 Nov 15	24.00000 -0.32	24.62	23.52	24.15	18,794
26 Nov 15	24.32000 +0.32	25.28	23.58	24.00	27,086
25 Nov 15	24.00000 -0.60	25.50	23.64	25.50	9,917
24 Nov 15	24.60000 +0.10	25.30	24.19	25.30	12,261
23 Nov 15	24.50000 +1.90	26.00	22.83	23.00	12,434
20 Nov 15	22.60000 -0.40	22.88	22.47	22.53	10,729
19 Nov 15	23.00000 +0.50	23.00	21.80	22.11	15,980
18 Nov 15	22.50000 +0.00	23.36	22.26	22.76	9,878
17 Nov 15	22.50000 +0.00	22.80	22.23	22.25	12,157
16 Nov 15	22.50000 +0.00	22.89	22.14	22.20	15,370
13 Nov 15	22.50000 +0.00	22.76	22.28	22.75	14,367
12 Nov 15	22.50000 +0.00	22.76	22.09	22.76	11,619
11 Nov 15	22.50000 +0.00	22.76	22.00	22.76	13,995
10 Nov 15	22.50000 -0.26	23.12	22.33	23.10	12,048
09 Nov 15	22.76000 -1.24	23.92	22.76	23.61	12,208
06 Nov 15	24.00000 +0.50	24.50	23.31	23.57	46,448
05 Nov 15	23.50000 +0.24	24.20	23.17	23.26	108,098
04 Nov 15	23.26000 -0.23	24.59	23.26	23.70	11,370
03 Nov 15	23.48500 +0.48	24.00	22.67	22.99	14,043
02 Nov 15	23.01000 -0.79	24.31	23.01	24.00	15,166
30 Oct 15	23.80000 -0.08	24.53	21.59	24.03	26,751
29 Oct 15	23.88000 -0.32	24.80	23.86	24.80	23,730
28 Oct 15	24.19500 -0.59	24.79	24.10	24.79	10,108
27 Oct 15	24.78000 +0.07	25.40	24.43	25.40	7,871
26 Oct 15	24.71500 -0.06	25.40	24.42	24.98	2,409
23 Oct 15	24.77500 +0.53	24.99	24.45	24.67	8,567
22 Oct 15	24.24000 -0.41	24.79	24.00	24.70	20,796
21 Oct 15	24.65000 +0.12	25.00	24.50	24.70	1,843
20 Oct 15	24.53000 -0.61	25.33	24.51	25.01	7,692
19 Oct 15	25.14500 -0.46	26.42	25.15	26.04	7,534
16 Oct 15	25.60500 +0.13	25.90	25.36	25.89	1,762
15 Oct 15	25.47500 +0.47	26.61	24.83	25.70	10,547
14 Oct 15	25.00500 +0.05	25.33	24.80	25.33	2,408
13 Oct 15	24.95500 -0.17	25.24	24.86	25.24	1,510
12 Oct 15	25.12000 -0.88	26.00	24.81	26.00	23,327
09 Oct 15	26.00000 +0.40	27.60	25.80	26.80	10,937
08 Oct 15	25.60000 +0.10	26.33	25.60	26.25	5,518
07 Oct 15	25.50000 +0.00	26.60	25.31	25.50	9,426
06 Oct 15	25.50000 +1.15	25.75	24.56	25.00	8,313
05 Oct 15	24.35000 -0.08	25.55	24.35	25.55	4,375
02 Oct 15	24.43500 -0.07	24.94	24.05	24.94	10,669
01 Oct 15	24.50000 -0.05	25.46	24.14	25.09	20,523
30 Sep 15	24.55000 +0.55	25.20	23.20	24.95	8,485
29 Sep 15	24.00500 +0.00	24.50	23.63	24.00	11,749
28 Sep 15	24.00000 -0.30	24.70	24.00	24.70	2,613
25 Sep 15	24.30000 -0.49	24.93	24.10	24.10	4,397
24 Sep 15	24.79000 -0.21	25.00	24.10	25.00	3,092
23 Sep 15	25.00000 +0.00	25.20	24.77	25.20	7,348
22 Sep 15	25.00000 -0.20	25.36	25.00	25.20	5,884
21 Sep 15	25.20000 +0.00	25.20	24.83	25.00	2,388
18 Sep 15	25.20000 -0.20	25.83	24.30	25.00	14,960
17 Sep 15	25.40000 +0.70	25.84	25.00	25.00	3,622
16 Sep 15	24.70000 -0.30	25.54	24.51	25.54	30,381
15 Sep 15	25.00000 +0.00	25.60	24.50	25.53	9,954
14 Sep 15	25.00000 -1.15	26.17	24.51	26.17	10,457
11 Sep 15	26.15000 -0.85	27.13	26.10	26.70	4,609
10 Sep 15	27.00000 +0.00	27.48	26.73	27.00	5,718
09 Sep 15	27.00000 +0.78	27.06	26.31	27.00	26,054
08 Sep 15	26.22000 +0.22	27.42	26.20	26.54	4,194
07 Sep 15	26.00000 +0.75	26.00	25.26	25.50	5,898
04 Sep 15	25.25000 -0.25	26.40	25.14	26.40	7,706
03 Sep 15	25.50000 +0.50	25.86	24.76	24.99	11,730
02 Sep 15	25.00000 -0.24	25.88	24.42	25.05	4,284
01 Sep 15	25.24000 +0.24	25.24	24.04	25.10	10,462
31 Aug 15	25.00000 -0.30	25.40	25.00	25.40	2,162
28 Aug 15	25.30000 -0.16	25.89	25.05	25.41	13,377
27 Aug 15	25.45500 +0.41	26.48	25.06	25.50	18,326
26 Aug 15	25.05000 -2.02	26.65	25.01	26.00	24,663
25 Aug 15	27.07000 +1.72	27.83	25.00	25.01	8,619
24 Aug 15	25.35000 -0.65	25.35	23.51	24.75	12,857
21 Aug 15	26.00000 +0.00	26.00	24.00	25.00	14,512
20 Aug 15	26.00000 -1.60	27.75	26.00	27.75	12,378
19 Aug 15	27.60000 -0.95	28.93	27.50	28.06	13,670
18 Aug 15	28.55000 +0.55	28.84	27.52	28.00	8,810
17 Aug 15	28.00000 -0.50	28.73	27.50	28.73	12,115
14 Aug 15	28.50000 -0.20	28.50	28.25	28.50	5,351
13 Aug 15	28.70000 +0.00	30.00	28.60	29.02	9,225
12 Aug 15	28.70000 -1.40	29.75	28.10	29.70	27,565
11 Aug 15	30.10000 -0.30	30.45	29.51	30.40	15,989
10 Aug 15	30.40000 -1.10	31.80	30.06	31.55	19,675
07 Aug 15	31.50000 -0.04	32.40	31.01	32.38	28,625
06 Aug 15	31.54000 -1.16	33.00	30.96	33.00	11,022
05 Aug 15	32.70000 +0.00	33.00	32.70	32.81	4,648
04 Aug 15	32.70000 -0.08	33.00	32.70	32.90	948
03 Aug 15	32.78000 -0.12	33.33	32.70	33.33	5,896
31 Jul 15	32.90000 -0.10	33.33	32.62	33.01	4,532
30 Jul 15	33.00000 -0.03	33.26	32.27	33.06	8,096
29 Jul 15	33.03000 +0.05	33.52	32.98	33.00	1,133
28 Jul 15	32.98000 +0.98	33.47	32.00	32.03	7,933
27 Jul 15	32.00000 -1.50	33.51	31.68	33.33	36,834
24 Jul 15	33.50000 +0.12	34.00	33.35	33.88	10,565
23 Jul 15	33.38000 -0.31	34.00	33.15	34.00	3,100
22 Jul 15	33.69000 -0.56	34.50	33.67	34.25	15,313
21 Jul 15	34.25000 -0.20	35.01	33.89	35.00	31,400
20 Jul 15	34.45000 +0.58	35.49	34.42	34.60	10,765
17 Jul 15	33.86500 -0.13	35.00	33.73	33.73	10,186
16 Jul 15	34.00000 +0.40	34.62	33.55	34.00	6,992
15 Jul 15	33.60000 -0.15	34.26	33.00	33.76	3,210
14 Jul 15	33.75000 -0.50	34.50	33.63	34.24	8,253
13 Jul 15	34.25000 -0.20	34.73	33.50	34.50	36,004
10 Jul 15	34.45000 +0.70	35.50	34.24	34.50	27,814
09 Jul 15	33.75000 -0.15	34.01	32.90	34.00	20,412
08 Jul 15	33.90000 -1.70	36.22	33.90	36.13	13,291
07 Jul 15	35.60000 +0.47	36.44	35.60	35.80	1,402
06 Jul 15	35.12500 -0.92	35.99	34.62	35.99	5,756
03 Jul 15	36.04000 +1.04	36.72	35.98	35.98	54,391
02 Jul 15	35.00000 +0.00	35.79	34.50	35.79	6,557
01 Jul 15	35.00000 +0.00	36.59	34.87	35.20	55,882
30 Jun 15	35.00000 +1.30	35.00	33.89	34.05	16,705
29 Jun 15	33.70000 -1.30	35.01	33.70	34.60	32,417
26 Jun 15	35.00000 +0.30	35.20	34.60	34.60	19,195
25 Jun 15	34.70000 -0.08	35.30	34.70	35.20	8,794
24 Jun 15	34.78500 -0.42	35.33	34.59	35.25	7,130
23 Jun 15	35.20000 +0.70	35.25	34.50	35.22	11,022
22 Jun 15	34.50000 +0.61	35.20	34.01	34.20	8,580
19 Jun 15	33.89000 -0.11	34.50	33.62	33.92	17,539
18 Jun 15	34.00000 -0.33	34.85	32.90	34.40	42,527
17 Jun 15	34.32500 +0.35	34.99	34.01	34.15	82,441
16 Jun 15	33.97500 +0.22	34.75	33.76	33.94	78,041
15 Jun 15	33.75500 -0.15	34.00	32.00	34.00	88,887
12 Jun 15	33.90000 +0.75	34.40	33.42	33.42	160,827
11 Jun 15	33.15000 +0.00	33.88	31.50	31.50	1,930,694

Siltronic AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	64.50000 -2.05	65.15	61.95	64.50	169,889
19 Oct 26	66.55000 +0.65	67.55	65.65	67.00	88,210
16 Oct 26	65.90000 +0.70	68.30	64.80	66.90	196,658
15 Oct 26	65.20000 -5.95	66.90	63.40	66.60	224,385
14 Oct 26	71.15000 -2.25	75.00	71.15	75.00	109,017
13 Oct 26	73.40000 -1.80	74.75	71.00	73.00	103,698
12 Oct 26	75.20000 -4.00	78.60	75.00	78.60	120,733
09 Oct 26	79.20000 -1.30	81.15	78.80	79.50	45,876
08 Oct 26	80.50000 -3.45	83.00	79.25	83.00	79,096
07 Oct 26	83.95000 -0.05	84.80	81.30	82.15	114,083
06 Oct 26	84.00000 +1.25	85.50	83.20	84.60	77,866
05 Oct 26	82.75000 -1.10	84.65	82.35	84.00	86,752
02 Oct 26	83.85000 +5.25	84.00	80.15	80.20	135,432
01 Oct 26	78.60000 -2.70	83.20	77.70	82.45	72,142
30 Sep 26	81.30000 +4.30	81.65	77.70	78.70	131,640
29 Sep 26	77.00000 +5.15	79.10	72.90	73.80	147,310
28 Sep 26	71.85000 -1.40	75.10	71.40	72.10	94,075
25 Sep 26	73.25000 -2.15	76.70	73.25	76.60	83,074
24 Sep 26	75.40000 -1.55	76.80	73.95	76.80	137,152
23 Sep 26	76.95000 -5.80	81.25	76.80	78.50	279,203
22 Sep 26	82.75000 +2.15	83.55	80.15	81.00	103,112
21 Sep 26	80.60000 +3.65	81.60	77.80	77.90	127,226
18 Sep 26	76.95000 +7.30	76.95	72.65	74.05	491,561
17 Sep 26	69.65000 -0.25	70.70	68.75	69.80	62,261
16 Sep 26	69.90000 +1.90	70.70	69.05	69.40	50,678
15 Sep 26	68.00000 +0.00	69.50	67.05	68.80	58,450
14 Sep 26	68.00000 -6.60	72.60	66.75	72.60	134,558
11 Sep 26	74.60000 +1.20	75.10	72.50	72.80	37,115
10 Sep 26	73.40000 -3.45	77.00	73.10	76.55	54,260
09 Sep 26	76.85000 -2.00	78.55	76.00	78.35	48,994
08 Sep 26	78.85000 -0.95	79.50	77.40	79.00	42,937
07 Sep 26	79.80000 +1.75	80.80	78.95	80.10	44,405
04 Sep 26	78.05000 +2.95	79.65	75.75	75.85	61,300
03 Sep 26	75.10000 -2.35	78.50	74.45	77.40	70,906
02 Sep 26	77.45000 +1.85	78.10	74.35	74.35	56,774
01 Sep 26	75.60000 -3.40	80.00	74.95	79.00	78,470
31 Aug 26	79.00000 -2.10	81.50	79.00	80.45	53,015
28 Aug 26	81.10000 +1.65	81.70	77.65	77.75	52,531
27 Aug 26	79.45000 +0.10	82.80	79.00	82.00	82,058
26 Aug 26	79.35000 -2.65	82.25	78.25	81.00	62,894
25 Aug 26	82.00000 -0.10	84.40	82.00	83.55	104,483
24 Aug 26	82.10000 -1.80	85.00	82.00	83.25	96,387
21 Aug 26	83.90000 +2.25	84.00	81.80	82.75	94,492
20 Aug 26	81.65000 -0.55	82.85	79.90	82.45	80,982
19 Aug 26	82.20000 -1.35	84.90	81.85	84.50	165,592
18 Aug 26	83.55000 -6.25	88.00	83.25	87.70	116,003
17 Aug 26	89.80000 +2.10	91.60	87.55	90.00	96,358
14 Aug 26	87.70000 -0.20	88.85	85.45	86.40	105,801
13 Aug 26	87.90000 +4.70	88.00	84.35	85.70	102,466
12 Aug 26	83.20000 +4.20	83.85	80.70	81.00	128,927
11 Aug 26	79.00000 +2.45	79.90	76.05	76.10	76,633
10 Aug 26	76.55000 -1.60	80.70	76.50	79.95	81,088
07 Aug 26	78.15000 -0.90	80.25	77.85	79.00	110,207
06 Aug 26	79.05000 +0.05	79.10	76.05	77.70	92,093
05 Aug 26	79.00000 +0.10	81.10	78.45	80.80	77,283
04 Aug 26	78.90000 +0.30	81.45	78.20	80.40	66,022
03 Aug 26	78.60000 +2.50	81.50	75.75	81.45	83,388
31 Jul 26	76.10000 +2.15	80.90	75.20	80.35	195,547
30 Jul 26	73.95000 +6.00	77.55	66.70	67.10	190,421
29 Jul 26	67.95000 -4.25	73.20	67.15	69.65	152,504
28 Jul 26	72.20000 -6.30	76.85	70.35	76.25	222,890
27 Jul 26	78.50000 -4.45	84.85	78.50	84.85	83,573
24 Jul 26	82.95000 -0.30	84.35	81.40	81.45	65,961
23 Jul 26	83.25000 -1.10	83.25	80.45	83.20	111,316
22 Jul 26	84.35000 -1.00	84.85	83.30	84.40	74,598
21 Jul 26	85.35000 +3.10	85.35	81.35	84.95	129,895
20 Jul 26	82.25000 -3.55	87.00	82.10	87.00	147,958
17 Jul 26	85.80000 -3.15	87.10	81.35	85.00	173,624
16 Jul 26	88.95000 -3.05	92.80	86.65	92.20	121,559
15 Jul 26	92.00000 -5.40	100.50	90.80	99.00	167,043
14 Jul 26	97.40000 +2.45	99.00	94.10	96.50	149,158
13 Jul 26	94.95000 +5.45	94.95	86.50	87.05	124,322
10 Jul 26	89.50000 -1.35	92.25	87.95	89.70	129,255
09 Jul 26	90.85000 +10.70	95.30	84.10	84.30	292,498
08 Jul 26	80.15000 -0.75	82.10	78.30	81.30	139,852
07 Jul 26	80.90000 -10.85	88.50	80.85	87.05	226,933
06 Jul 26	91.75000 -0.75	93.45	90.10	90.60	91,106
03 Jul 26	92.50000 +8.10	92.80	85.65	85.70	118,944
02 Jul 26	84.40000 -3.05	90.20	83.75	84.00	169,350
01 Jul 26	87.45000 +5.95	87.60	82.50	86.00	195,741
30 Jun 26	81.50000 +0.95	85.15	81.50	85.00	123,115
29 Jun 26	80.55000 -1.45	84.45	80.35	82.60	112,779
26 Jun 26	82.00000 -4.90	85.15	81.75	84.80	167,058
25 Jun 26	86.90000 -0.30	91.85	85.15	91.50	99,301
24 Jun 26	87.20000 -1.60	90.85	86.30	90.00	74,959
23 Jun 26	88.80000 -7.50	93.00	88.40	92.30	117,261
22 Jun 26	96.30000 +4.35	99.00	93.15	94.95	77,110
19 Jun 26	91.95000 -1.05	96.30	91.95	93.75	658,132
18 Jun 26	93.00000 +0.50	94.65	91.40	93.00	130,382
17 Jun 26	92.50000 -1.50	95.00	91.40	95.00	121,009
16 Jun 26	94.00000 -3.70	98.30	91.50	92.00	313,544
15 Jun 26	97.70000 +3.80	99.10	94.90	97.15	143,199
12 Jun 26	93.90000 +6.20	93.90	87.70	90.25	156,611
11 Jun 26	87.70000 +2.20	91.50	86.50	87.75	141,345
10 Jun 26	85.50000 -3.60	88.50	84.50	88.20	149,459
09 Jun 26	89.10000 -6.75	96.85	88.00	96.60	125,430
08 Jun 26	95.85000 +4.55	96.00	86.85	87.90	117,462
05 Jun 26	91.30000 -8.90	97.00	90.70	97.00	139,643
04 Jun 26	100.20000 -4.30	106.00	98.30	104.50	119,642
03 Jun 26	104.50000 +0.90	105.80	102.50	104.00	92,603
02 Jun 26	103.60000 +5.45	105.00	99.45	99.45	138,372
01 Jun 26	98.15000 -6.55	106.60	97.95	105.40	145,038
29 May 26	104.70000 +8.80	108.80	101.00	101.00	522,292
28 May 26	95.90000 +2.70	98.10	93.40	95.50	134,580
27 May 26	93.20000 -3.85	95.55	90.20	90.50	260,929
26 May 26	97.05000 +2.45	98.50	93.65	94.70	84,098
25 May 26	94.60000 +1.25	95.75	92.85	95.00	21,390
22 May 26	93.35000 +2.15	94.10	91.20	92.75	60,761
21 May 26	91.20000 +2.20	91.20	87.55	88.95	46,402
20 May 26	89.00000 +4.45	89.35	86.00	86.00	47,449
19 May 26	84.55000 -3.50	88.30	83.30	86.25	124,378
18 May 26	88.05000 +0.55	91.95	86.15	86.80	107,671
15 May 26	87.50000 -6.50	91.55	87.10	90.65	136,010
14 May 26	94.00000 +1.75	94.95	92.20	93.40	82,861
13 May 26	92.25000 +2.95	95.65	90.10	91.90	98,182
12 May 26	89.30000 -7.00	95.75	88.30	95.75	195,597
11 May 26	96.30000 -3.25	99.05	92.95	98.50	227,185
08 May 26	99.55000 +10.95	99.55	89.00	89.50	343,357
07 May 26	88.60000 +6.05	91.90	85.05	86.00	309,697
06 May 26	82.55000 -1.60	85.00	81.40	84.70	168,311
05 May 26	84.15000 +3.65	84.20	79.55	80.50	119,555
04 May 26	80.50000 +0.80	81.75	78.50	78.55	106,872
30 Apr 26	79.70000 +4.70	79.90	74.15	74.90	212,638
29 Apr 26	75.00000 +4.95	77.00	64.05	65.30	190,979
28 Apr 26	70.05000 -1.35	71.05	67.05	70.70	129,337
27 Apr 26	71.40000 -2.55	73.70	70.25	73.55	66,802
24 Apr 26	73.95000 +3.05	74.95	70.95	72.00	123,857
23 Apr 26	70.90000 -0.70	72.60	69.55	72.35	55,929
22 Apr 26	71.60000 +2.15	72.70	70.10	70.45	86,550
21 Apr 26	69.45000 +0.80	71.55	68.80	69.75	85,814
20 Apr 26	68.65000 +0.10	69.35	66.85	66.90	59,145
17 Apr 26	68.55000 +1.65	70.00	65.90	66.05	79,010
16 Apr 26	66.90000 +2.45	67.70	64.65	64.95	84,509
15 Apr 26	64.45000 -0.15	65.90	62.65	62.90	65,542
14 Apr 26	64.60000 +4.95	65.15	61.00	61.00	95,705
13 Apr 26	59.65000 -0.35	60.00	58.40	58.60	43,679
10 Apr 26	60.00000 +1.55	60.55	59.00	60.00	74,584
09 Apr 26	58.45000 -1.15	60.95	57.80	58.90	61,188
08 Apr 26	59.60000 +4.90	60.40	56.00	56.00	109,283
07 Apr 26	54.70000 +1.45	55.90	52.60	54.20	68,731
02 Apr 26	53.25000 +0.05	53.50	50.45	51.55	48,402
01 Apr 26	53.20000 +1.00	54.60	52.05	54.50	54,686
31 Mar 26	52.20000 -0.55	52.90	51.10	52.40	56,591
30 Mar 26	52.75000 -2.20	54.95	52.60	53.70	50,182
27 Mar 26	54.95000 -2.45	56.90	54.45	56.80	31,864
26 Mar 26	57.40000 -0.80	58.65	56.30	58.35	36,980
25 Mar 26	58.20000 +2.40	59.80	56.45	57.05	80,841
24 Mar 26	55.80000 +0.55	56.85	53.60	55.45	38,630
23 Mar 26	55.25000 +3.15	56.10	50.00	50.25	92,925
20 Mar 26	52.10000 -3.60	56.80	51.80	56.60	100,198
19 Mar 26	55.70000 -2.55	57.70	54.60	57.15	86,390
18 Mar 26	58.25000 -0.35	60.15	57.70	59.45	65,404
17 Mar 26	58.60000 +2.10	58.95	54.90	56.60	94,440
16 Mar 26	56.50000 -1.85	60.50	56.50	60.05	74,878
13 Mar 26	58.35000 +4.35	60.50	51.80	53.05	202,617
12 Mar 26	54.00000 +2.00	54.25	50.60	50.95	75,059
11 Mar 26	52.00000 +1.00	53.70	49.70	50.00	74,335
10 Mar 26	51.00000 +0.80	53.55	50.70	51.75	51,447
09 Mar 26	50.20000 -0.60	50.95	48.42	49.00	78,194
06 Mar 26	50.80000 -0.65	52.00	49.10	52.00	79,681
05 Mar 26	51.45000 -2.25	55.35	51.15	54.90	62,614
04 Mar 26	53.70000 +0.60	55.25	51.95	53.30	38,376
03 Mar 26	53.10000 -2.10	54.00	51.00	54.00	67,404
02 Mar 26	55.20000 -2.20	56.60	54.05	55.50	48,345
27 Feb 26	57.40000 -0.10	58.25	56.35	57.50	58,573
26 Feb 26	57.50000 +2.50	58.70	54.55	55.00	156,829
25 Feb 26	55.00000 +0.40	55.30	53.90	55.30	35,624
24 Feb 26	54.60000 +0.70	56.10	54.05	54.05	58,898
23 Feb 26	53.90000 -0.10	54.70	52.55	53.40	31,214
20 Feb 26	54.00000 -0.40	54.80	53.25	54.10	59,047
19 Feb 26	54.40000 +1.25	54.50	52.20	53.15	47,831
18 Feb 26	53.15000 +0.60	54.40	52.20	53.55	81,829
17 Feb 26	52.55000 +1.00	53.45	50.60	51.15	59,100
16 Feb 26	51.55000 +0.50	51.55	49.98	51.40	36,120
13 Feb 26	51.05000 -0.35	51.55	47.60	51.40	203,744
12 Feb 26	51.40000 -6.50	56.95	50.45	56.50	232,477
11 Feb 26	57.90000 +1.45	58.90	55.60	55.95	93,606
10 Feb 26	56.45000 +2.90	56.75	53.30	53.65	88,782
09 Feb 26	53.55000 +1.40	54.70	51.55	52.45	79,272
06 Feb 26	52.15000 +1.50	52.40	49.46	49.98	41,219
05 Feb 26	50.65000 +1.99	52.05	48.88	48.88	62,959
04 Feb 26	48.66000 +0.84	50.45	47.44	48.18	76,318
03 Feb 26	47.82000 -4.23	52.05	46.62	51.50	204,552
02 Feb 26	52.05000 -0.55	53.00	49.98	50.50	87,825
30 Jan 26	52.60000 +0.80	53.40	51.30	51.90	45,162
29 Jan 26	51.80000 -4.05	56.60	50.90	54.60	145,248
28 Jan 26	55.85000 +1.20	56.95	54.80	55.65	114,282
27 Jan 26	54.65000 +0.05	55.35	53.80	55.00	52,993
26 Jan 26	54.60000 +1.20	54.60	53.00	53.25	31,663
23 Jan 26	53.40000 -1.25	54.20	53.10	54.20	47,651
22 Jan 26	54.65000 +2.05	55.65	53.10	53.35	58,597
21 Jan 26	52.60000 +1.70	52.65	49.36	51.00	65,506
20 Jan 26	50.90000 -1.60	52.15	49.50	52.10	119,731
19 Jan 26	52.50000 -2.75	53.70	52.25	53.70	46,538
16 Jan 26	55.25000 -0.50	56.95	54.50	56.95	59,911
15 Jan 26	55.75000 +1.65	57.30	55.10	56.10	87,112
14 Jan 26	54.10000 +0.05	56.00	52.50	55.65	48,740
13 Jan 26	54.05000 +0.75	54.65	52.75	53.75	40,169
12 Jan 26	53.30000 +1.75	53.85	51.40	51.85	83,902
09 Jan 26	51.55000 -0.25	52.50	49.00	52.25	161,864
08 Jan 26	51.80000 -2.15	57.40	51.70	56.10	113,898
07 Jan 26	53.95000 +0.25	54.55	53.00	53.70	50,386
06 Jan 26	53.70000 -1.30	55.05	52.65	54.25	68,783
05 Jan 26	55.00000 +4.00	55.55	52.15	52.20	131,410
02 Jan 26	51.00000 +2.10	51.45	48.72	49.10	76,259
30 Dec 25	48.90000 +1.72	49.12	46.60	46.90	29,421
29 Dec 25	47.18000 +0.58	47.26	46.22	46.52	31,392
23 Dec 25	46.60000 +0.70	46.74	45.58	45.66	34,195
22 Dec 25	45.90000 -0.16	46.72	45.26	46.22	23,341
19 Dec 25	46.06000 -0.12	46.90	45.64	46.04	45,080
18 Dec 25	46.18000 +0.62	46.48	44.64	45.24	55,822
17 Dec 25	45.56000 -1.72	47.70	45.26	47.38	69,495
16 Dec 25	47.28000 -0.96	49.20	46.96	46.98	49,087
15 Dec 25	48.24000 +0.64	48.44	47.20	47.62	47,621
12 Dec 25	47.60000 -0.28	48.64	47.38	48.00	36,878
11 Dec 25	47.88000 +0.26	48.34	46.36	46.64	23,207
10 Dec 25	47.62000 -0.56	48.74	47.62	48.40	20,995
09 Dec 25	48.18000 +0.28	49.02	47.34	47.34	51,477
08 Dec 25	47.90000 -1.36	49.22	47.32	49.22	37,413
05 Dec 25	49.26000 -0.16	50.00	49.20	49.82	43,203
04 Dec 25	49.42000 -0.48	51.35	49.00	50.85	34,011
03 Dec 25	49.90000 +0.82	50.80	48.62	48.62	35,348
02 Dec 25	49.08000 -0.97	51.20	48.82	50.00	43,819
01 Dec 25	50.05000 +0.93	50.50	47.42	48.58	67,872
28 Nov 25	49.12000 +0.58	49.30	48.26	48.60	46,192
27 Nov 25	48.54000 +1.58	48.54	47.18	47.48	33,625
26 Nov 25	46.96000 +2.84	47.42	44.46	45.02	106,203
25 Nov 25	44.12000 +0.98	44.54	42.80	43.22	34,638
24 Nov 25	43.14000 +0.44	44.04	42.48	43.44	85,585
21 Nov 25	42.70000 -1.18	43.20	41.72	42.20	74,645
20 Nov 25	43.88000 -0.60	46.10	43.70	46.02	76,678
19 Nov 25	44.48000 +1.36	44.98	42.80	42.92	56,018
18 Nov 25	43.12000 -1.22	43.82	42.16	43.62	43,179
17 Nov 25	44.34000 -0.12	44.70	43.70	44.60	46,860
14 Nov 25	44.46000 +0.78	44.80	42.76	43.20	64,875
13 Nov 25	43.68000 -0.24	45.18	43.38	44.08	61,862
12 Nov 25	43.92000 -0.24	44.36	42.94	44.34	129,116
11 Nov 25	44.16000 -2.12	46.50	44.00	46.18	76,520
10 Nov 25	46.28000 +0.78	48.40	46.04	47.10	75,205
07 Nov 25	45.50000 -0.36	46.92	45.44	46.00	91,363
06 Nov 25	45.86000 -3.62	49.26	45.50	49.26	105,394
05 Nov 25	49.48000 -1.67	50.75	48.84	50.00	106,156
04 Nov 25	51.15000 -1.85	52.20	50.85	52.20	110,801
03 Nov 25	53.00000 -0.50	54.10	52.25	53.50	58,729
31 Oct 25	53.50000 -2.70	56.35	53.50	55.85	80,976
30 Oct 25	56.20000 -1.50	58.10	56.20	58.00	40,252
29 Oct 25	57.70000 +0.95	59.60	56.75	56.75	111,749
28 Oct 25	56.75000 -2.00	61.75	55.75	57.00	225,266
27 Oct 25	58.75000 -0.35	60.65	58.15	59.80	82,670
24 Oct 25	59.10000 +4.25	59.10	55.40	55.55	125,370
23 Oct 25	54.85000 -0.25	55.40	53.55	54.75	59,824
22 Oct 25	55.10000 -1.85	56.50	54.55	56.10	67,520
21 Oct 25	56.95000 -2.05	60.10	56.95	58.80	81,807
20 Oct 25	59.00000 +4.95	59.90	57.05	59.05	142,338
17 Oct 25	54.05000 -1.35	55.45	53.25	54.10	67,845
16 Oct 25	55.40000 +0.50	55.95	54.35	54.90	47,385
15 Oct 25	54.90000 -0.15	56.50	54.50	55.90	47,091
14 Oct 25	55.05000 -0.85	55.55	54.30	55.05	84,329
13 Oct 25	55.90000 +2.35	56.25	53.05	53.35	128,367
10 Oct 25	53.55000 -0.95	55.20	53.35	54.20	49,877
09 Oct 25	54.50000 +1.40	55.55	53.55	53.80	76,226
08 Oct 25	53.10000 -0.25	54.75	52.05	52.60	87,301
07 Oct 25	53.35000 -5.10	59.20	53.35	58.45	247,836
06 Oct 25	58.45000 +4.90	58.80	53.10	53.80	304,873
03 Oct 25	53.55000 -0.45	54.20	52.75	53.85	78,856
02 Oct 25	54.00000 +5.88	54.00	49.02	49.20	244,276
01 Oct 25	48.12000 +1.52	48.34	46.24	46.30	112,431
30 Sep 25	46.60000 +0.98	46.66	44.96	45.30	79,144
29 Sep 25	45.62000 +1.10	46.66	44.94	45.02	75,376
26 Sep 25	44.52000 -0.60	44.76	43.40	44.38	73,719
25 Sep 25	45.12000 -1.06	46.82	44.58	46.22	99,371
24 Sep 25	46.18000 +1.34	46.60	44.40	45.10	121,091
23 Sep 25	44.84000 +1.68	45.80	43.28	43.84	118,916
22 Sep 25	43.16000 +0.90	43.22	41.52	42.24	70,680
19 Sep 25	42.26000 -1.44	43.80	41.94	43.26	169,066
18 Sep 25	43.70000 +3.26	45.90	41.60	41.70	326,196
17 Sep 25	40.44000 +0.48	40.70	39.60	40.26	131,617
16 Sep 25	39.96000 +3.76	40.52	36.44	36.72	287,558
15 Sep 25	36.20000 +1.94	36.40	34.70	34.80	163,063
12 Sep 25	34.26000 +2.26	34.74	32.72	32.78	172,733
11 Sep 25	32.00000 -0.42	32.48	31.70	32.26	99,099
10 Sep 25	32.42000 -1.04	33.94	32.22	33.38	100,405
09 Sep 25	33.46000 -0.54	34.46	33.36	34.10	66,537
08 Sep 25	34.00000 +0.42	34.36	33.66	33.94	32,858
05 Sep 25	33.58000 +0.52	34.24	33.44	33.54	49,486
04 Sep 25	33.06000 -0.60	34.06	33.06	33.82	71,230
03 Sep 25	33.66000 -0.44	35.08	33.66	34.54	67,094
02 Sep 25	34.10000 -1.92	35.90	34.10	35.90	111,457
01 Sep 25	36.02000 +0.52	36.30	35.34	35.56	46,498
29 Aug 25	35.50000 -1.40	37.00	35.48	37.00	129,071
28 Aug 25	36.90000 -0.02	37.90	36.88	36.96	40,717
27 Aug 25	36.92000 -0.60	37.62	36.44	37.46	52,102
26 Aug 25	37.52000 -0.46	37.92	37.26	37.74	33,753
25 Aug 25	37.98000 -0.16	38.46	37.80	38.28	34,130
22 Aug 25	38.14000 +2.10	38.48	35.94	36.00	77,223
21 Aug 25	36.04000 +0.10	36.32	35.78	36.12	30,387
20 Aug 25	35.94000 -0.86	36.68	35.68	36.52	82,622
19 Aug 25	36.80000 +0.24	36.94	36.44	36.70	44,237
18 Aug 25	36.56000 +0.70	36.58	35.80	36.22	79,245
15 Aug 25	35.86000 +0.04	36.60	35.72	36.26	77,497
14 Aug 25	35.82000 +0.38	36.24	35.32	35.72	67,559
13 Aug 25	35.44000 -0.96	36.58	35.40	36.58	94,182
12 Aug 25	36.40000 +0.30	36.60	35.40	36.00	56,182
11 Aug 25	36.10000 -1.08	37.30	36.08	37.14	45,216
08 Aug 25	37.18000 +0.86	37.18	36.16	36.32	50,765
07 Aug 25	36.32000 +0.66	37.20	35.78	36.00	67,670
06 Aug 25	35.66000 -0.22	36.20	35.40	36.00	79,517
05 Aug 25	35.88000 -0.62	36.96	35.74	36.90	77,969
04 Aug 25	36.50000 -0.84	37.70	36.20	37.54	56,028
01 Aug 25	37.34000 -0.84	38.42	37.28	37.98	61,793
31 Jul 25	38.18000 -1.98	40.30	38.04	39.98	116,118
30 Jul 25	40.16000 -0.08	41.62	39.90	40.18	138,559
29 Jul 25	40.24000 -3.94	47.06	39.74	43.92	426,523
28 Jul 25	44.18000 +1.34	44.90	43.66	43.66	178,940
25 Jul 25	42.84000 +0.62	42.84	41.28	41.90	127,945
24 Jul 25	42.22000 +0.08	42.78	41.14	42.50	210,719
23 Jul 25	42.14000 -1.30	44.64	42.00	44.54	101,924
22 Jul 25	43.44000 -1.34	44.58	43.00	44.44	68,099
21 Jul 25	44.78000 -0.18	45.66	44.16	44.68	65,911
18 Jul 25	44.96000 -0.26	45.94	44.80	45.50	189,612
17 Jul 25	45.22000 +3.88	45.46	41.82	41.98	157,142
16 Jul 25	41.34000 -0.94	42.16	40.86	42.02	87,927
15 Jul 25	42.28000 -0.82	43.06	41.10	41.60	111,034
14 Jul 25	43.10000 -0.70	44.02	42.54	43.50	67,922
11 Jul 25	43.80000 -0.78	44.96	43.36	44.96	106,328
10 Jul 25	44.58000 +2.90	44.62	41.80	41.84	108,124
09 Jul 25	41.68000 +1.00	43.28	40.40	40.82	97,017
08 Jul 25	40.68000 +1.42	41.04	39.10	39.60	85,610
07 Jul 25	39.26000 -0.68	39.82	39.18	39.48	34,452
04 Jul 25	39.94000 -0.82	40.40	39.72	40.00	41,293
03 Jul 25	40.76000 -1.48	42.60	40.70	42.60	41,363
02 Jul 25	42.24000 +2.22	42.28	40.10	40.20	50,923
01 Jul 25	40.02000 -0.68	40.68	39.42	40.28	37,528
30 Jun 25	40.70000 -0.90	41.58	40.50	41.42	56,484
27 Jun 25	41.60000 +0.28	42.34	41.12	42.00	53,639
26 Jun 25	41.32000 +1.20	41.84	40.70	40.72	68,512
25 Jun 25	40.12000 -0.34	41.18	40.12	40.98	35,383
24 Jun 25	40.46000 +2.82	40.74	38.76	38.76	68,726
23 Jun 25	37.64000 +1.06	37.92	36.50	36.90	31,623
20 Jun 25	36.58000 -0.22	37.90	36.58	36.74	297,546
19 Jun 25	36.80000 -0.56	36.96	36.36	36.78	28,785
18 Jun 25	37.36000 -0.46	37.68	36.76	37.28	39,674
17 Jun 25	37.82000 -0.86	38.80	37.50	38.20	49,702
16 Jun 25	38.68000 +0.36	39.22	38.20	38.20	76,257
13 Jun 25	38.32000 -1.40	39.08	37.96	38.50	53,552
12 Jun 25	39.72000 -1.34	41.22	39.22	40.76	80,085
11 Jun 25	41.06000 +3.16	41.84	38.10	38.18	132,742
10 Jun 25	37.90000 +0.20	38.16	36.60	37.62	73,288
09 Jun 25	37.70000 +0.74	37.92	36.68	36.88	54,785
06 Jun 25	36.96000 -0.16	37.42	36.52	36.90	62,170
05 Jun 25	37.12000 +0.20	37.56	36.72	37.32	66,493
04 Jun 25	36.92000 +1.88	37.14	35.24	35.38	66,808
03 Jun 25	35.04000 +0.20	35.16	34.28	34.90	44,679
02 Jun 25	34.84000 -1.36	35.74	34.84	35.40	77,932
30 May 25	36.20000 -0.66	37.64	36.02	37.64	143,898
29 May 25	36.86000 +0.62	38.22	36.54	36.54	72,495
28 May 25	36.24000 -0.54	36.90	35.76	36.88	60,851
27 May 25	36.78000 +1.18	36.90	35.52	35.56	63,569
26 May 25	35.60000 +0.94	36.16	35.24	35.80	58,826
23 May 25	34.66000 -0.66	36.06	34.00	35.06	94,240
22 May 25	35.32000 -1.36	36.78	35.14	36.70	103,889
21 May 25	36.68000 -0.38	37.00	36.52	36.52	38,902
20 May 25	37.06000 +0.10	37.38	36.56	36.94	43,084
19 May 25	36.96000 -0.86	37.56	36.36	37.50	94,889
16 May 25	37.82000 -1.16	39.00	37.58	39.00	68,123
15 May 25	38.98000 +0.00	39.18	38.58	38.70	40,661
14 May 25	38.98000 -0.50	39.72	38.70	39.28	63,744
13 May 25	39.48000 +0.06	40.38	39.10	40.22	42,958
12 May 25	39.42000 +1.76	40.84	38.56	38.56	66,695
09 May 25	37.66000 +0.36	38.54	37.60	37.62	45,482
08 May 25	37.30000 -0.18	38.38	37.20	37.76	58,343
07 May 25	37.48000 +0.82	37.54	36.36	37.06	50,046
06 May 25	36.66000 -0.86	37.34	35.74	37.34	60,979
05 May 25	37.52000 -0.32	38.50	37.28	37.78	41,960
02 May 25	37.84000 +2.24	38.40	36.06	36.06	100,943
30 Apr 25	35.60000 -3.40	38.70	34.72	38.08	217,133
29 Apr 25	39.00000 +0.52	39.44	38.70	39.30	56,579
28 Apr 25	38.48000 +0.38	39.40	38.20	38.48	86,086
25 Apr 25	38.10000 +0.70	38.64	37.74	38.12	54,392
24 Apr 25	37.40000 +1.10	37.76	35.98	36.34	61,521
23 Apr 25	36.30000 +1.96	37.36	35.38	35.38	110,251
22 Apr 25	34.34000 +0.86	34.36	32.72	33.44	58,853
17 Apr 25	33.48000 -0.30	34.62	33.14	34.00	58,923
16 Apr 25	33.78000 -1.08	34.04	33.14	33.36	110,653
15 Apr 25	34.86000 +1.16	34.94	32.60	33.22	194,918
14 Apr 25	33.70000 +1.02	34.80	33.24	34.12	98,077
11 Apr 25	32.68000 -0.44	34.10	32.44	34.02	96,945
10 Apr 25	33.12000 +1.12	36.88	33.10	36.74	156,396
09 Apr 25	32.00000 -3.56	34.60	32.00	34.20	113,478
08 Apr 25	35.56000 +0.54	36.74	35.10	36.74	122,873
07 Apr 25	35.02000 -1.78	37.22	32.88	33.18	170,010
04 Apr 25	36.80000 -2.46	39.06	36.30	38.98	207,002
03 Apr 25	39.26000 -1.18	40.20	38.76	38.90	88,820
02 Apr 25	40.44000 -0.26	40.52	39.78	40.22	59,332
01 Apr 25	40.70000 +0.90	40.70	39.56	40.52	79,378
31 Mar 25	39.80000 -2.66	41.40	39.54	41.34	140,094
28 Mar 25	42.46000 -1.34	43.78	42.22	43.42	63,152
27 Mar 25	43.80000 -0.76	44.58	43.66	44.00	76,700
26 Mar 25	44.56000 -1.00	46.22	44.38	45.88	77,823
25 Mar 25	45.56000 -1.30	47.52	45.56	46.80	79,654
24 Mar 25	46.86000 +1.06	47.64	46.56	46.80	68,455
21 Mar 25	45.80000 -1.06	47.04	45.30	46.32	739,312
20 Mar 25	46.86000 -0.98	48.10	46.10	47.86	111,624
19 Mar 25	47.84000 +0.06	47.86	46.80	47.08	101,681
18 Mar 25	47.78000 +1.00	50.00	47.28	47.50	160,120
17 Mar 25	46.78000 -0.20	47.06	44.78	45.58	134,443
14 Mar 25	46.98000 +1.48	47.96	46.36	46.58	159,655
13 Mar 25	45.50000 +1.48	45.94	43.24	43.66	103,869
12 Mar 25	44.02000 +0.96	44.02	43.00	43.52	117,336
11 Mar 25	43.06000 -2.22	45.40	42.82	44.96	132,153
10 Mar 25	45.28000 -0.02	46.20	44.38	45.66	134,653
07 Mar 25	45.30000 -4.90	49.92	44.96	49.92	157,799
06 Mar 25	50.20000 +0.84	51.20	48.14	49.50	183,401
05 Mar 25	49.36000 +4.94	49.36	45.98	45.98	208,776
04 Mar 25	44.42000 -1.98	45.76	44.28	45.58	167,713
03 Mar 25	46.40000 +0.90	47.14	45.08	45.36	83,745
28 Feb 25	45.50000 -0.74	45.94	44.32	44.54	115,521
27 Feb 25	46.24000 -2.56	48.94	46.24	48.06	154,532
26 Feb 25	48.80000 +0.48	50.00	48.16	48.64	104,118
25 Feb 25	48.32000 +0.00	48.66	47.82	47.88	124,130
24 Feb 25	48.32000 +0.28	48.98	47.68	48.80	69,544
21 Feb 25	48.04000 +0.88	49.00	47.58	47.58	85,429
20 Feb 25	47.16000 -0.46	48.66	46.88	47.62	119,984
19 Feb 25	47.62000 -0.40	48.66	47.38	48.20	157,204
18 Feb 25	48.02000 +1.86	48.26	46.00	46.34	194,658
17 Feb 25	46.16000 +0.34	46.50	45.90	46.30	115,261
14 Feb 25	45.82000 +0.82	46.50	44.60	45.00	113,832
13 Feb 25	45.00000 +1.16	45.26	44.28	44.56	76,535
12 Feb 25	43.84000 +0.98	44.28	42.76	42.90	103,617
11 Feb 25	42.86000 +0.36	42.90	42.00	42.34	77,494
10 Feb 25	42.50000 +1.18	42.64	41.48	41.48	99,678
07 Feb 25	41.32000 +0.82	41.84	40.28	40.46	161,404
06 Feb 25	40.50000 +1.18	40.60	37.82	37.82	184,053
05 Feb 25	39.32000 -0.58	39.90	38.72	39.40	243,881
04 Feb 25	39.90000 -3.50	41.18	36.44	40.00	846,431
03 Feb 25	43.40000 -0.90	43.80	42.10	42.56	83,081
31 Jan 25	44.30000 +0.06	44.72	44.00	44.26	81,784
30 Jan 25	44.24000 +0.30	45.40	43.90	44.48	102,082
29 Jan 25	43.94000 -1.30	46.14	43.94	46.06	109,704
28 Jan 25	45.24000 +1.96	45.24	43.12	43.48	108,771
27 Jan 25	43.28000 -0.72	43.34	41.64	42.50	163,035
24 Jan 25	44.00000 +1.16	44.54	43.00	43.18	115,622
23 Jan 25	42.84000 -1.38	43.72	42.18	43.66	91,378
22 Jan 25	44.22000 +0.06	44.44	43.86	44.34	70,202
21 Jan 25	44.16000 -0.68	45.16	44.14	44.58	47,842
20 Jan 25	44.84000 +0.06	45.20	44.14	44.64	57,436
17 Jan 25	44.78000 +1.18	44.78	43.66	43.66	73,718
16 Jan 25	43.60000 -0.36	44.92	43.44	44.60	68,021
15 Jan 25	43.96000 +1.44	44.18	42.50	42.50	111,753
14 Jan 25	42.52000 -1.18	44.36	42.52	44.14	62,154
13 Jan 25	43.70000 -1.70	45.12	42.84	44.98	108,296
10 Jan 25	45.40000 +0.92	47.26	44.10	44.20	127,679
09 Jan 25	44.48000 +0.80	44.48	42.76	43.20	103,822
08 Jan 25	43.68000 -2.24	45.74	43.68	45.72	167,789
07 Jan 25	45.92000 -0.78	47.22	45.62	46.76	95,669
06 Jan 25	46.70000 +1.24	48.06	46.18	46.28	238,369
03 Jan 25	45.46000 -0.64	46.26	45.36	46.00	38,564
02 Jan 25	46.10000 -0.40	46.96	45.74	46.34	52,464
30 Dec 24	46.50000 -0.52	47.18	46.50	46.70	41,228
27 Dec 24	47.02000 +1.20	47.38	45.80	45.80	78,283
23 Dec 24	45.82000 +0.54	46.26	44.92	44.92	108,432
20 Dec 24	45.28000 -1.16	46.38	44.80	46.02	344,044
19 Dec 24	46.44000 -3.28	48.00	46.26	48.00	137,419
18 Dec 24	49.72000 +0.02	50.15	49.28	50.05	59,128
17 Dec 24	49.70000 -0.65	50.25	48.96	49.70	62,840
16 Dec 24	50.35000 -0.40	51.00	49.66	50.90	75,373
13 Dec 24	50.75000 +0.05	52.00	50.40	52.00	73,356
12 Dec 24	50.70000 -1.55	52.25	50.70	52.20	66,786
11 Dec 24	52.25000 +0.10	52.40	51.10	52.05	80,668
10 Dec 24	52.15000 -0.10	52.75	51.45	52.00	71,322
09 Dec 24	52.25000 +2.89	52.45	50.20	50.25	101,216
06 Dec 24	49.36000 +0.44	49.36	48.40	48.72	61,223
05 Dec 24	48.92000 +1.04	49.44	47.74	47.78	108,860
04 Dec 24	47.88000 +0.86	48.34	46.50	46.84	91,197
03 Dec 24	47.02000 +0.68	47.18	45.88	46.50	113,041
02 Dec 24	46.34000 -1.10	47.66	46.08	47.24	67,709
29 Nov 24	47.44000 +0.16	47.46	46.42	47.30	51,834
28 Nov 24	47.28000 +0.40	48.48	47.24	47.24	50,680
27 Nov 24	46.88000 -0.68	47.80	46.22	47.50	71,145
26 Nov 24	47.56000 -0.18	49.10	47.10	47.14	77,849
25 Nov 24	47.74000 +0.54	48.88	47.36	47.80	219,847
22 Nov 24	47.20000 -0.10	48.04	47.04	47.54	74,363
21 Nov 24	47.30000 +0.88	47.58	46.40	46.82	88,719
20 Nov 24	46.42000 -1.08	48.28	46.42	47.60	65,366
19 Nov 24	47.50000 -2.80	50.65	47.24	50.45	108,655
18 Nov 24	50.30000 -0.80	51.20	50.30	50.85	59,556
15 Nov 24	51.10000 -1.10	51.55	49.72	51.50	119,299
14 Nov 24	52.20000 +0.30	52.30	51.00	51.85	49,414
13 Nov 24	51.90000 -0.30	52.45	51.45	52.10	74,608
12 Nov 24	52.20000 +0.00	52.70	50.95	51.75	57,219
11 Nov 24	52.20000 +0.70	52.40	50.95	51.75	43,012
08 Nov 24	51.50000 -0.55	52.35	50.95	52.20	83,701
07 Nov 24	52.05000 +1.35	52.35	50.70	50.70	90,606
06 Nov 24	50.70000 -0.70	52.90	50.65	52.10	70,131
05 Nov 24	51.40000 -0.55	52.05	51.25	52.00	67,220
04 Nov 24	51.95000 -0.20	53.05	51.10	52.80	69,717
01 Nov 24	52.15000 +0.05	52.80	51.75	52.20	60,138
31 Oct 24	52.10000 -0.65	52.55	51.40	52.50	85,016
30 Oct 24	52.75000 -2.35	55.00	52.40	54.75	134,858
29 Oct 24	55.10000 -1.40	56.65	54.75	56.35	99,685
28 Oct 24	56.50000 -1.50	58.60	56.50	58.60	68,198
25 Oct 24	58.00000 -1.95	59.70	57.45	59.10	145,723
24 Oct 24	59.95000 +1.15	63.55	59.95	63.00	99,294
23 Oct 24	58.80000 -0.95	60.60	58.80	59.80	63,973
22 Oct 24	59.75000 +0.10	61.10	59.55	60.70	42,610
21 Oct 24	59.65000 -0.50	60.95	59.65	60.25	63,165
18 Oct 24	60.15000 +0.35	61.85	60.00	60.00	39,821
17 Oct 24	59.80000 -0.35	61.10	59.75	60.65	35,577
16 Oct 24	60.15000 -0.90	61.00	59.75	60.60	55,164
15 Oct 24	61.05000 -2.20	63.40	60.60	62.85	73,428
14 Oct 24	63.25000 +0.65	63.70	62.75	62.95	27,574
11 Oct 24	62.60000 -1.35	64.05	62.20	63.60	62,873
10 Oct 24	63.95000 -1.25	65.00	63.20	64.90	54,915
09 Oct 24	65.20000 -0.45	66.00	64.25	65.10	63,681
08 Oct 24	65.65000 -1.20	66.85	65.55	66.10	37,400
07 Oct 24	66.85000 -0.55	67.50	66.15	67.45	23,497
04 Oct 24	67.40000 +0.55	68.20	66.40	66.55	17,904
03 Oct 24	66.85000 -1.35	68.10	66.70	68.10	14,841
02 Oct 24	68.20000 +0.95	68.45	66.70	67.00	22,474
01 Oct 24	67.25000 -1.10	69.40	67.00	68.75	29,527
30 Sep 24	68.35000 -1.75	70.50	68.00	69.70	36,602
27 Sep 24	70.10000 +1.65	70.45	69.35	69.85	46,380
26 Sep 24	68.45000 +1.65	69.60	67.80	69.45	51,375
25 Sep 24	66.80000 +0.35	67.15	65.60	66.05	28,154
24 Sep 24	66.45000 +0.15	68.40	66.45	67.20	39,326
23 Sep 24	66.30000 -0.20	67.10	65.80	66.50	24,123
20 Sep 24	66.50000 -2.85	69.35	66.50	69.35	96,961
19 Sep 24	69.35000 +0.85	69.80	68.10	68.45	48,538
18 Sep 24	68.50000 +1.30	69.25	66.75	67.40	40,116
17 Sep 24	67.20000 +1.20	67.50	66.00	66.05	52,941
16 Sep 24	66.00000 -2.00	67.75	65.70	67.55	36,310
13 Sep 24	68.00000 -0.80	69.25	66.60	68.75	52,188
12 Sep 24	68.80000 +0.00	70.70	68.50	69.80	58,463
11 Sep 24	68.80000 -0.65	70.70	68.80	70.00	23,184
10 Sep 24	69.45000 -1.55	72.00	69.45	71.15	27,683
09 Sep 24	71.00000 +2.55	71.15	69.25	69.25	38,081
06 Sep 24	68.45000 -2.15	70.80	68.45	69.90	57,538
05 Sep 24	70.60000 -0.65	71.20	70.00	70.75	43,786
04 Sep 24	71.25000 -0.50	72.00	69.80	70.25	48,085
03 Sep 24	71.75000 -1.85	73.65	71.35	72.70	31,720
02 Sep 24	73.60000 -0.45	74.60	72.70	74.60	19,443
30 Aug 24	74.05000 -0.50	74.95	73.50	73.65	50,078
29 Aug 24	74.55000 +1.70	74.65	72.55	72.55	16,129
28 Aug 24	72.85000 -0.60	73.90	72.50	73.00	9,298
27 Aug 24	73.45000 +0.40	73.65	72.85	73.00	13,432
26 Aug 24	73.05000 -1.30	74.90	73.05	73.75	10,715
23 Aug 24	74.35000 -0.35	75.65	73.65	75.65	13,700
22 Aug 24	74.70000 -0.70	75.60	74.50	75.15	16,256
21 Aug 24	75.40000 +1.05	76.00	74.15	74.65	16,904
20 Aug 24	74.35000 -0.65	76.50	74.15	75.20	25,690
19 Aug 24	75.00000 -0.25	75.95	75.00	75.80	16,055
16 Aug 24	75.25000 +0.00	75.50	74.25	74.50	17,348
15 Aug 24	75.25000 +1.90	75.25	73.00	73.00	24,255
14 Aug 24	73.35000 +0.35	73.75	72.60	73.75	12,056
13 Aug 24	73.00000 -0.50	73.95	72.00	73.95	25,159
12 Aug 24	73.50000 +0.55	73.65	72.65	73.35	27,185
09 Aug 24	72.95000 -0.10	73.85	72.75	73.40	27,962
08 Aug 24	73.05000 -0.50	73.50	72.20	72.45	42,589
07 Aug 24	73.55000 +3.65	73.80	70.55	70.55	51,630
06 Aug 24	69.90000 -0.40	72.20	69.80	71.25	30,915
05 Aug 24	70.30000 -1.60	70.90	68.15	70.15	65,022
02 Aug 24	71.90000 -3.15	73.90	71.15	73.25	49,136
01 Aug 24	75.05000 -0.40	79.10	75.05	78.20	46,550
31 Jul 24	75.45000 +0.15	76.35	74.60	76.00	30,527
30 Jul 24	75.30000 +0.20	77.10	74.85	74.85	37,351
29 Jul 24	75.10000 +0.60	75.25	73.80	75.20	23,626
26 Jul 24	74.50000 -1.65	76.40	73.25	75.65	39,630
25 Jul 24	76.15000 +5.30	77.50	72.95	74.00	112,127
24 Jul 24	70.85000 -0.90	72.70	70.85	71.80	49,714
23 Jul 24	71.75000 -0.05	72.65	71.25	72.65	18,926
22 Jul 24	71.80000 +0.45	72.60	71.20	71.30	28,001
19 Jul 24	71.35000 -1.65	72.45	71.35	72.25	34,807
18 Jul 24	73.00000 +0.40	74.00	71.95	72.20	36,554
17 Jul 24	72.60000 -3.30	75.55	72.45	74.90	27,996
16 Jul 24	75.90000 -0.40	77.80	75.60	77.80	11,737
15 Jul 24	76.30000 -1.20	78.00	75.95	78.00	12,623
12 Jul 24	77.50000 +0.05	77.95	76.25	77.50	16,197
11 Jul 24	77.45000 +0.85	78.50	76.35	76.70	37,144
10 Jul 24	76.60000 +1.50	76.60	74.60	75.35	16,972
09 Jul 24	75.10000 -0.35	75.70	75.00	75.45	13,265
08 Jul 24	75.45000 -1.55	77.25	74.80	76.85	18,242
05 Jul 24	77.00000 +3.30	77.15	74.50	74.50	43,665
04 Jul 24	73.70000 +0.10	74.95	73.45	73.70	20,612
03 Jul 24	73.60000 +0.55	75.20	73.10	73.30	34,020
02 Jul 24	73.05000 +0.25	73.55	71.85	72.50	15,991
01 Jul 24	72.80000 +0.40	73.75	72.15	73.75	23,584
28 Jun 24	72.40000 +0.70	73.40	71.80	72.50	23,161
27 Jun 24	71.70000 -1.25	73.30	71.55	71.95	36,152
26 Jun 24	72.95000 +0.70	73.75	72.20	72.20	23,303
25 Jun 24	72.25000 -0.10	72.25	70.85	72.00	38,669
24 Jun 24	72.35000 +0.10	73.35	71.40	72.30	39,870
21 Jun 24	72.25000 -1.25	73.30	71.50	73.20	103,580
20 Jun 24	73.50000 +0.50	73.80	72.65	73.20	34,594
19 Jun 24	73.00000 -2.20	75.15	73.00	74.50	28,211
18 Jun 24	75.20000 +0.85	75.50	74.00	74.00	33,794
17 Jun 24	74.35000 +0.30	74.70	73.90	74.20	21,366
14 Jun 24	74.05000 -1.90	76.35	73.70	76.10	38,163
13 Jun 24	75.95000 -0.80	77.00	75.20	77.00	26,766
12 Jun 24	76.75000 +0.75	77.15	75.70	76.40	19,762
11 Jun 24	76.00000 +0.20	76.35	75.05	76.00	39,431
10 Jun 24	75.80000 +0.30	76.00	74.50	75.60	26,165
07 Jun 24	75.50000 +1.05	75.95	73.90	74.60	38,765
06 Jun 24	74.45000 +1.30	74.45	73.05	73.30	30,162
05 Jun 24	73.15000 +1.25	73.25	72.00	72.25	25,720
04 Jun 24	71.90000 -2.20	74.05	71.80	73.85	44,743
03 Jun 24	74.10000 -0.50	75.00	73.35	74.60	33,912
31 May 24	74.60000 -0.50	75.25	72.90	75.00	74,187
30 May 24	75.10000 +0.10	76.25	74.25	74.45	34,893
29 May 24	75.00000 -1.35	77.55	74.20	75.30	45,920
28 May 24	76.35000 +0.55	76.50	75.70	75.95	26,875
27 May 24	75.80000 -0.15	76.80	75.80	76.45	28,207
24 May 24	75.95000 +0.10	76.15	74.30	75.00	28,687
23 May 24	75.85000 +0.25	76.75	75.75	76.05	33,778
22 May 24	75.60000 +0.60	75.95	74.35	74.50	23,719
21 May 24	75.00000 -0.55	76.80	74.35	75.40	57,947
20 May 24	75.55000 +1.65	75.55	73.00	73.00	26,042
17 May 24	73.90000 +0.30	74.40	72.75	74.15	21,510
16 May 24	73.60000 -0.80	75.10	73.50	74.15	30,129
15 May 24	74.40000 +2.00	75.00	72.80	73.40	44,618
14 May 24	72.40000 -1.60	73.80	72.20	73.40	44,719
13 May 24	74.00000 -0.65	74.90	73.85	74.50	28,396
10 May 24	74.65000 +0.35	75.50	74.25	74.55	25,483
09 May 24	74.30000 +0.00	74.80	73.50	74.70	25,151
08 May 24	74.30000 -0.85	75.90	73.85	75.40	26,540
07 May 24	75.15000 -0.55	75.65	75.00	75.25	39,544
06 May 24	75.70000 +1.10	76.05	74.70	74.70	42,683
03 May 24	74.60000 +4.40	75.30	70.50	71.00	94,670
02 May 24	70.20000 -2.90	74.10	69.80	72.00	103,795
30 Apr 24	73.10000 -1.40	74.30	72.55	73.75	43,843
29 Apr 24	74.50000 -1.55	74.80	72.85	74.75	124,682
26 Apr 24	76.05000 -0.70	79.95	68.50	77.70	251,843
25 Apr 24	76.75000 -0.65	78.80	76.10	77.10	35,810
24 Apr 24	77.40000 -0.30	79.45	76.65	79.45	88,536
23 Apr 24	77.70000 +0.90	78.60	77.15	78.60	72,603
22 Apr 24	76.80000 -2.25	79.60	76.30	78.80	78,118
19 Apr 24	79.05000 -1.10	80.15	78.70	79.00	47,699
18 Apr 24	80.15000 -0.15	81.10	79.40	80.75	52,351
17 Apr 24	80.30000 -1.45	81.55	79.80	80.85	45,287
16 Apr 24	81.75000 -3.25	84.90	81.20	84.90	62,709
15 Apr 24	85.00000 +0.70	86.55	83.30	83.85	40,690
12 Apr 24	84.30000 +3.20	86.60	83.55	85.80	72,552
11 Apr 24	81.10000 +0.40	81.85	80.10	80.55	27,766
10 Apr 24	80.70000 +1.75	80.85	78.90	79.15	44,317
09 Apr 24	78.95000 -1.20	81.25	78.95	80.55	78,650
08 Apr 24	80.15000 -0.95	81.10	80.15	81.10	35,586
05 Apr 24	81.10000 -1.40	82.65	80.60	81.15	39,437
04 Apr 24	82.50000 +0.70	82.80	81.50	82.00	37,691
03 Apr 24	81.80000 -0.20	82.25	81.40	81.60	23,137
02 Apr 24	82.00000 -0.20	84.35	81.15	82.50	44,250
28 Mar 24	82.20000 -2.40	84.75	81.75	84.55	59,909
27 Mar 24	84.60000 -0.15	84.90	83.60	84.40	58,588
26 Mar 24	84.75000 -0.50	85.20	84.05	85.00	30,831
25 Mar 24	85.25000 -0.45	85.65	84.30	85.00	31,201
22 Mar 24	85.70000 -1.20	86.85	85.10	86.25	25,754
21 Mar 24	86.90000 +3.15	89.05	85.05	88.20	65,591
20 Mar 24	83.75000 +1.15	84.05	82.15	82.15	32,965
19 Mar 24	82.60000 +0.05	83.05	81.65	82.00	24,695
18 Mar 24	82.55000 +0.90	83.50	81.00	83.00	31,577
15 Mar 24	81.65000 -0.30	82.70	81.65	81.75	67,819
14 Mar 24	81.95000 -1.40	83.70	81.75	83.00	40,538
13 Mar 24	83.35000 -0.75	85.00	82.70	84.65	39,312
12 Mar 24	84.10000 +1.90	84.45	81.40	82.60	69,767
11 Mar 24	82.20000 -1.70	83.00	81.60	82.35	53,306
08 Mar 24	83.90000 -1.30	85.80	83.90	85.35	27,599
07 Mar 24	85.20000 +1.45	85.45	82.20	83.65	56,499
06 Mar 24	83.75000 -0.80	85.40	83.60	84.25	60,830
05 Mar 24	84.55000 -3.00	87.10	84.35	85.75	39,110
04 Mar 24	87.55000 -0.25	88.80	87.25	88.00	21,576
01 Mar 24	87.80000 +1.40	87.85	86.30	87.10	23,742
29 Feb 24	86.40000 +0.85	86.85	83.75	85.20	94,055
28 Feb 24	85.55000 -3.25	88.10	85.40	88.00	40,681
27 Feb 24	88.80000 -0.05	89.75	88.20	88.60	38,784
26 Feb 24	88.85000 +0.85	89.00	85.45	87.70	48,366
23 Feb 24	88.00000 +1.10	89.75	86.70	86.75	32,118
22 Feb 24	86.90000 +0.85	88.75	86.75	87.60	46,293
21 Feb 24	86.05000 -0.70	88.35	85.85	87.85	35,596
20 Feb 24	86.75000 -0.65	87.50	86.45	87.40	48,898
19 Feb 24	87.40000 -2.10	88.30	86.50	88.05	37,337
16 Feb 24	89.50000 -0.85	92.95	87.85	91.25	85,047
15 Feb 24	90.35000 -0.20	92.00	89.40	90.85	43,157
14 Feb 24	90.55000 +2.05	90.95	86.95	87.30	103,429
13 Feb 24	88.50000 -3.75	89.50	82.65	84.45	357,341
12 Feb 24	92.25000 +1.30	92.50	89.10	91.00	67,998
09 Feb 24	90.95000 +1.95	91.65	88.50	88.55	40,219
08 Feb 24	89.00000 +1.95	89.70	86.15	86.15	46,490
07 Feb 24	87.05000 -0.40	88.50	86.40	87.30	24,559
06 Feb 24	87.45000 +0.30	88.30	85.75	87.35	37,641
05 Feb 24	87.15000 -1.50	89.55	87.05	88.20	22,972
02 Feb 24	88.65000 -0.20	90.85	88.60	89.85	31,221
01 Feb 24	88.85000 +1.40	91.35	88.25	88.80	41,140
31 Jan 24	87.45000 +0.05	87.90	85.30	86.60	47,058
30 Jan 24	87.40000 -0.25	88.45	87.05	88.05	38,199
29 Jan 24	87.65000 -4.15	91.65	86.65	91.30	83,573
26 Jan 24	91.80000 -0.35	92.60	89.25	90.15	81,632
25 Jan 24	92.15000 +0.10	92.65	90.70	92.35	45,868
24 Jan 24	92.05000 -0.15	92.55	88.85	90.00	66,993
23 Jan 24	92.20000 +1.10	92.55	89.00	89.75	44,338
22 Jan 24	91.10000 +0.90	93.50	90.65	92.00	57,538
19 Jan 24	90.20000 +0.00	92.55	89.95	91.00	64,409
18 Jan 24	90.20000 +1.30	90.65	88.75	89.45	28,750
17 Jan 24	88.90000 -1.25	90.60	86.10	88.35	60,228
16 Jan 24	90.15000 +1.40	90.20	88.10	88.80	28,549
15 Jan 24	88.75000 -1.45	89.75	88.50	89.70	19,748
12 Jan 24	90.20000 +2.30	90.20	87.85	88.40	58,813
11 Jan 24	87.90000 -1.85	91.40	87.90	90.30	38,901
10 Jan 24	89.75000 -2.70	92.45	89.40	92.45	45,879
09 Jan 24	92.45000 -0.30	94.00	92.25	92.25	72,415
08 Jan 24	92.75000 +2.55	93.00	89.25	90.60	57,909
05 Jan 24	90.20000 +1.60	90.50	87.75	88.00	55,013
04 Jan 24	88.60000 +2.95	91.35	86.85	89.45	115,376
03 Jan 24	85.65000 -3.80	89.20	85.00	89.20	59,772
02 Jan 24	89.45000 +1.00	90.00	88.05	88.70	51,910
29 Dec 23	88.45000 +0.45	88.45	87.80	87.95	15,536
28 Dec 23	88.00000 -0.05	88.40	87.30	88.35	16,231
27 Dec 23	88.05000 -0.20	89.80	87.70	88.55	28,893
22 Dec 23	88.25000 +0.30	88.50	86.20	86.55	42,515
21 Dec 23	87.95000 +3.90	88.05	83.55	83.85	60,820
20 Dec 23	84.05000 +0.20	84.30	82.65	83.95	43,786
19 Dec 23	83.85000 -1.55	85.75	83.30	85.60	65,867
18 Dec 23	85.40000 -0.50	86.90	83.95	85.35	37,798
15 Dec 23	85.90000 -0.95	87.80	85.00	87.40	294,306
14 Dec 23	86.85000 +1.85	87.60	85.55	85.80	54,082
13 Dec 23	85.00000 -0.20	86.15	84.55	85.75	41,396
12 Dec 23	85.20000 +1.70	85.55	83.30	83.85	63,385
11 Dec 23	83.50000 +0.20	84.00	81.80	83.00	27,027
08 Dec 23	83.30000 +2.25	83.60	80.75	81.05	33,424
07 Dec 23	81.05000 -1.45	82.05	80.10	81.95	109,753
06 Dec 23	82.50000 -1.05	84.10	82.10	83.85	45,601
05 Dec 23	83.55000 +0.55	85.05	83.35	83.40	54,992
04 Dec 23	83.00000 +0.15	83.35	80.65	82.65	79,862
01 Dec 23	82.85000 -4.30	87.25	81.50	87.25	126,167
30 Nov 23	87.15000 -5.50	92.10	85.35	89.55	134,601
29 Nov 23	92.65000 +7.65	92.90	87.65	87.90	215,755
28 Nov 23	85.00000 +2.85	85.35	81.40	81.80	38,220
27 Nov 23	82.15000 -1.05	83.60	82.10	83.20	31,966
24 Nov 23	83.20000 -0.70	84.30	82.80	84.30	25,477
23 Nov 23	83.90000 -1.25	85.60	82.35	85.60	41,899
22 Nov 23	85.15000 +0.30	86.10	84.30	84.50	47,148
21 Nov 23	84.85000 -1.25	87.10	84.55	86.85	37,978
20 Nov 23	86.10000 -0.05	87.15	84.15	86.95	29,618
17 Nov 23	86.15000 +0.15	87.10	85.00	86.00	31,867
16 Nov 23	86.00000 -0.50	87.50	85.60	86.50	22,339
15 Nov 23	86.50000 +0.45	87.90	85.00	85.60	45,352
14 Nov 23	86.05000 +2.20	86.20	84.00	84.80	54,935
13 Nov 23	83.85000 +0.00	85.45	82.60	84.40	26,022
10 Nov 23	83.85000 -2.00	84.95	82.05	84.85	23,532
09 Nov 23	85.85000 +2.35	86.05	82.80	82.95	34,340
08 Nov 23	83.50000 -0.70	83.50	81.50	83.50	42,947
07 Nov 23	84.20000 -1.00	84.95	82.90	84.20	42,387
06 Nov 23	85.20000 +0.00	85.95	84.80	85.95	46,036
03 Nov 23	85.20000 +1.95	85.60	82.70	83.00	48,104
02 Nov 23	83.25000 +3.75	84.60	80.70	80.70	81,865
01 Nov 23	79.50000 -1.40	81.55	78.95	81.25	49,293
31 Oct 23	80.90000 +0.80	81.75	78.90	79.95	40,735
30 Oct 23	80.10000 +0.05	81.05	78.80	80.00	52,786
27 Oct 23	80.05000 -1.35	82.60	79.25	81.85	54,405
26 Oct 23	81.40000 +3.40	83.00	76.10	77.00	141,903
25 Oct 23	78.00000 -0.85	80.00	77.00	80.00	46,969
24 Oct 23	78.85000 -0.55	80.20	78.20	79.60	38,558
23 Oct 23	79.40000 +0.95	79.60	76.45	78.60	45,780
20 Oct 23	78.45000 -2.35	81.25	78.40	80.50	45,391
19 Oct 23	80.80000 +0.10	82.35	80.50	80.50	29,948
18 Oct 23	80.70000 -2.10	82.40	79.95	81.40	45,581
17 Oct 23	82.80000 +0.60	83.35	80.85	82.45	37,719
16 Oct 23	82.20000 -0.70	82.75	80.00	82.30	51,288
13 Oct 23	82.90000 -2.05	85.25	82.10	83.55	55,883
12 Oct 23	84.95000 -0.05	85.85	84.25	85.10	57,062
11 Oct 23	85.00000 +4.95	88.35	82.95	83.00	171,228
10 Oct 23	80.05000 +1.40	81.00	78.50	79.50	26,405
09 Oct 23	78.65000 -0.95	80.00	78.25	78.95	36,811
06 Oct 23	79.60000 +0.75	80.95	77.95	77.95	42,291
05 Oct 23	78.85000 +0.45	80.40	77.85	77.85	21,736
04 Oct 23	78.40000 +0.40	79.35	76.35	76.95	37,492
03 Oct 23	78.00000 -1.95	79.85	77.65	79.05	28,088
02 Oct 23	79.95000 -1.00	82.60	79.20	81.60	38,875
29 Sep 23	80.95000 +1.20	81.70	79.80	80.60	49,737
28 Sep 23	79.75000 +1.95	80.40	77.05	77.70	79,171
27 Sep 23	77.80000 +1.20	78.45	75.25	76.20	58,424
26 Sep 23	76.60000 +2.80	78.00	74.55	75.20	128,251
25 Sep 23	73.80000 -0.45	74.60	72.95	74.60	21,953
22 Sep 23	74.25000 +1.10	74.40	72.20	72.70	23,652
21 Sep 23	73.15000 -1.75	74.00	72.05	73.70	39,434
20 Sep 23	74.90000 +1.25	76.95	74.20	75.00	62,311
19 Sep 23	73.65000 +0.20	74.25	72.60	72.60	29,485
18 Sep 23	73.45000 -0.45	74.50	73.00	73.90	28,853
15 Sep 23	73.90000 +0.00	74.50	71.95	73.95	53,535
14 Sep 23	73.90000 +0.50	74.30	72.80	73.50	33,759
13 Sep 23	73.40000 +1.80	73.85	71.30	71.50	25,126
12 Sep 23	71.60000 -0.90	72.75	70.80	72.50	23,577
11 Sep 23	72.50000 -0.35	73.75	72.10	72.10	22,363
08 Sep 23	72.85000 +0.55	73.30	71.35	72.20	25,924
07 Sep 23	72.30000 -1.70	74.40	72.20	73.45	26,500
06 Sep 23	74.00000 -0.25	74.60	73.45	74.05	20,000
05 Sep 23	74.25000 -0.05	74.75	73.35	73.90	17,384
04 Sep 23	74.30000 +0.50	75.45	73.50	73.70	22,652
01 Sep 23	73.80000 +0.05	74.70	72.80	74.60	48,932
31 Aug 23	73.75000 +0.35	74.50	73.00	73.80	28,224
30 Aug 23	73.40000 -1.30	75.00	73.25	74.85	22,302
29 Aug 23	74.70000 +0.40	75.10	73.45	74.70	17,615
28 Aug 23	74.30000 +1.70	74.55	72.95	72.95	23,178
25 Aug 23	72.60000 -1.45	74.45	72.35	74.00	40,087
24 Aug 23	74.05000 -1.15	79.00	73.85	76.55	40,940
23 Aug 23	75.20000 +0.35	75.65	73.95	74.90	41,877
22 Aug 23	74.85000 -1.65	77.00	74.05	76.35	60,072
21 Aug 23	76.50000 -1.65	79.55	76.50	77.90	38,719
18 Aug 23	78.15000 +0.25	78.15	76.40	77.55	41,390
17 Aug 23	77.90000 +0.55	77.90	76.10	77.25	40,535
16 Aug 23	77.35000 -0.10	78.20	76.15	76.80	19,746
15 Aug 23	77.45000 -0.85	79.00	76.85	78.55	45,554
14 Aug 23	78.30000 -0.55	78.85	77.55	78.75	26,998
11 Aug 23	78.85000 -1.65	80.25	78.75	79.50	30,908
10 Aug 23	80.50000 +0.15	81.45	79.50	80.15	33,227
09 Aug 23	80.35000 +0.25	81.40	79.90	80.65	20,015
08 Aug 23	80.10000 +0.60	81.20	78.85	79.70	45,540
07 Aug 23	79.50000 -2.15	81.00	79.10	80.85	59,314
04 Aug 23	81.65000 +2.35	82.30	78.30	79.30	57,063
03 Aug 23	79.30000 -2.70	81.10	78.45	81.00	62,135
02 Aug 23	82.00000 +2.05	82.50	79.60	81.90	97,228
01 Aug 23	79.95000 -0.05	81.00	79.65	81.00	66,816
31 Jul 23	80.00000 +1.80	80.25	77.15	77.75	88,220
28 Jul 23	78.20000 +0.80	79.40	76.95	76.95	62,966
27 Jul 23	77.40000 +1.35	79.00	71.95	74.00	96,684
26 Jul 23	76.05000 +0.65	76.85	74.95	75.20	39,591
25 Jul 23	75.40000 +2.15	75.90	73.10	73.65	49,953
24 Jul 23	73.25000 -1.00	75.75	73.25	73.60	25,176
21 Jul 23	74.25000 +1.65	74.25	71.90	72.10	43,672
20 Jul 23	72.60000 -2.45	74.50	72.00	74.35	31,539
19 Jul 23	75.05000 +0.05	75.80	74.15	75.30	18,312
18 Jul 23	75.00000 +0.85	75.20	73.85	74.90	23,432
17 Jul 23	74.15000 -0.85	75.20	73.25	74.20	20,578
14 Jul 23	75.00000 +1.45	76.45	73.00	73.45	64,545
13 Jul 23	73.55000 +2.95	74.10	70.95	71.00	64,260
12 Jul 23	70.60000 +3.95	71.45	67.20	67.20	55,933
11 Jul 23	66.65000 -1.60	68.90	66.65	68.90	41,287
10 Jul 23	68.25000 -0.40	68.80	67.90	68.50	24,869
07 Jul 23	68.65000 +0.55	68.85	67.00	68.25	22,743
06 Jul 23	68.10000 -2.30	70.10	68.10	69.80	27,494
05 Jul 23	70.40000 +0.20	70.70	68.90	69.25	32,497
04 Jul 23	70.20000 +0.45	70.60	69.80	70.05	22,583
03 Jul 23	69.75000 -0.25	70.70	68.95	70.70	32,243
30 Jun 23	70.00000 +1.65	70.00	68.25	68.65	75,935
29 Jun 23	68.35000 -1.50	69.15	67.95	68.70	37,629
28 Jun 23	69.85000 +1.75	69.95	68.25	68.95	50,565
27 Jun 23	68.10000 -1.30	69.00	67.25	69.00	30,758
26 Jun 23	69.40000 +0.75	70.50	68.20	69.40	36,536
23 Jun 23	68.65000 -2.45	71.30	68.45	71.00	59,052
22 Jun 23	71.10000 -0.40	71.10	69.85	70.80	54,538
21 Jun 23	71.50000 -2.90	74.30	71.50	74.05	72,318
20 Jun 23	74.40000 -1.60	75.90	73.95	75.65	45,992
19 Jun 23	76.00000 -1.50	77.55	75.60	77.00	35,497
16 Jun 23	77.50000 +0.45	77.90	76.65	77.00	380,802
15 Jun 23	77.05000 -0.45	78.25	75.25	78.05	46,132
14 Jun 23	77.50000 -0.30	78.55	77.10	77.30	45,568
13 Jun 23	77.80000 +2.85	78.45	76.00	76.00	52,366
12 Jun 23	74.95000 +1.20	75.20	73.70	73.75	62,090
09 Jun 23	73.75000 -3.10	77.25	73.35	77.25	81,714
08 Jun 23	76.85000 +0.15	77.50	76.20	76.20	24,836
07 Jun 23	76.70000 -0.60	77.90	76.25	76.95	57,637
06 Jun 23	77.30000 -2.00	78.80	75.95	78.50	79,654
05 Jun 23	79.30000 -1.40	80.50	78.65	80.20	50,026
02 Jun 23	80.70000 +1.70	80.70	79.10	79.20	46,168
01 Jun 23	79.00000 -1.30	79.50	77.35	79.50	71,787
31 May 23	80.30000 +1.05	81.15	76.55	77.75	238,267
30 May 23	79.25000 +1.25	81.95	78.20	80.15	206,995
29 May 23	78.00000 -0.50	79.20	76.70	78.85	40,937
26 May 23	78.50000 +5.20	78.70	73.45	73.45	179,022
25 May 23	73.30000 +5.60	74.45	69.00	69.00	281,571
24 May 23	67.70000 -2.80	69.65	67.05	69.65	93,996
23 May 23	70.50000 +1.80	71.10	68.90	69.00	105,912
22 May 23	68.70000 +1.00	68.95	67.50	68.10	50,237
19 May 23	67.70000 +2.00	68.15	65.50	65.50	124,517
18 May 23	65.70000 +2.55	65.90	63.50	63.50	66,504
17 May 23	63.15000 +2.20	63.30	60.30	60.40	71,328
16 May 23	60.95000 -0.05	62.10	60.50	61.40	86,307
15 May 23	61.00000 +0.40	61.80	60.40	61.80	62,911
12 May 23	60.60000 +1.20	60.85	58.40	59.00	114,002
11 May 23	59.40000 -1.75	61.75	58.40	59.00	118,624
10 May 23	61.15000 -0.75	62.20	60.05	62.15	95,204
09 May 23	61.90000 -0.75	62.45	61.20	62.45	70,253
08 May 23	62.65000 -1.70	62.80	61.25	61.80	57,922
05 May 23	64.35000 +1.55	64.50	62.40	62.75	74,272
04 May 23	62.80000 -0.30	63.45	62.20	63.40	52,457
03 May 23	63.10000 +0.20	63.20	61.35	63.00	96,922
02 May 23	62.90000 -2.25	66.30	62.65	65.85	77,572
28 Apr 23	65.15000 +0.05	65.40	63.95	65.40	71,537
27 Apr 23	65.10000 -1.75	66.80	64.00	66.75	94,693
26 Apr 23	66.85000 -0.40	67.45	66.25	66.90	62,553
25 Apr 23	67.25000 -1.90	68.80	67.20	68.75	56,748
24 Apr 23	69.15000 +0.15	70.05	69.05	69.05	41,357
21 Apr 23	69.00000 +0.05	69.35	67.60	68.30	32,006
20 Apr 23	68.95000 -1.45	70.50	67.85	70.15	64,060
19 Apr 23	70.40000 -1.10	71.20	69.95	71.20	64,312
18 Apr 23	71.50000 +0.90	72.55	70.70	70.70	114,335
17 Apr 23	70.60000 +0.65	70.90	69.55	70.05	52,358
14 Apr 23	69.95000 +1.10	70.45	68.60	68.85	63,415
13 Apr 23	68.85000 +0.40	69.05	67.70	68.10	34,607
12 Apr 23	68.45000 +0.00	69.30	67.75	68.75	46,466
11 Apr 23	68.45000 +0.95	69.45	68.00	68.10	44,221
06 Apr 23	67.50000 +0.80	67.50	66.30	66.55	31,862
05 Apr 23	66.70000 -1.25	67.85	66.35	67.40	57,182
04 Apr 23	67.95000 -0.15	68.35	67.50	67.75	48,599
03 Apr 23	68.10000 +0.90	69.85	67.95	68.15	64,001
31 Mar 23	67.20000 -0.70	68.30	66.20	67.80	45,574
30 Mar 23	67.90000 +2.40	67.95	66.30	66.30	55,476
29 Mar 23	65.50000 +1.10	65.90	64.15	65.00	58,503
28 Mar 23	64.40000 -3.10	67.25	63.95	67.25	79,583
27 Mar 23	67.50000 +0.50	68.70	67.10	68.70	37,892
24 Mar 23	67.00000 -0.85	67.70	66.50	67.65	43,220
23 Mar 23	67.85000 +0.85	68.10	64.20	64.80	73,269
22 Mar 23	67.00000 -1.45	68.60	66.65	68.50	57,341
21 Mar 23	68.45000 +0.05	69.75	68.35	69.20	53,108
20 Mar 23	68.40000 +0.20	68.70	65.65	67.30	50,557
17 Mar 23	68.20000 -0.45	70.25	67.50	69.60	64,848
16 Mar 23	68.65000 +1.35	68.80	66.80	68.25	56,316
15 Mar 23	67.30000 -1.85	69.95	67.10	69.45	59,920
14 Mar 23	69.15000 +1.75	69.75	67.40	67.50	50,694
13 Mar 23	67.40000 -1.40	69.20	66.35	69.10	83,103
10 Mar 23	68.80000 -0.20	69.15	67.15	68.00	67,641
09 Mar 23	69.00000 -2.80	71.35	67.25	71.35	91,865
08 Mar 23	71.80000 +1.90	71.95	69.00	69.60	50,462
07 Mar 23	69.90000 -2.10	71.60	69.50	71.10	38,133
06 Mar 23	72.00000 +1.20	72.00	70.30	71.45	46,580
03 Mar 23	70.80000 +1.50	71.10	69.40	69.50	46,062
02 Mar 23	69.30000 -0.70	70.55	68.35	69.20	47,138
01 Mar 23	70.00000 +0.90	70.95	69.55	70.00	80,204
28 Feb 23	69.10000 +0.35	69.35	68.10	69.00	66,832
27 Feb 23	68.75000 +0.60	69.15	67.75	67.95	80,809
24 Feb 23	68.15000 -6.70	75.85	64.50	75.20	403,666
23 Feb 23	74.85000 +0.80	76.30	74.55	74.60	42,529
22 Feb 23	74.05000 -0.85	74.85	71.60	74.60	82,850
21 Feb 23	74.90000 -1.15	76.15	74.50	75.75	58,395
20 Feb 23	76.05000 -0.10	77.05	75.65	77.00	33,056
17 Feb 23	76.15000 -1.25	77.50	75.65	76.30	55,730
16 Feb 23	77.40000 +0.15	79.30	77.10	78.00	62,101
15 Feb 23	77.25000 -0.25	78.40	76.85	77.20	41,232
14 Feb 23	77.50000 -0.30	78.75	76.75	77.20	78,041
13 Feb 23	77.80000 -4.90	81.20	77.65	80.55	135,850
10 Feb 23	82.70000 -2.55	85.70	81.85	84.90	68,369
09 Feb 23	85.25000 +0.30	86.45	84.30	84.50	55,733
08 Feb 23	84.95000 +0.30	87.25	84.60	85.45	67,429
07 Feb 23	84.65000 -0.35	84.65	82.70	84.50	50,844
06 Feb 23	85.00000 -1.25	85.25	83.65	85.15	54,721
03 Feb 23	86.25000 +1.45	86.35	83.20	84.00	94,045
02 Feb 23	84.80000 +6.10	85.65	80.80	81.30	187,019
01 Feb 23	78.70000 +2.50	79.50	76.80	76.80	64,246
31 Jan 23	76.20000 -1.15	77.20	75.55	76.65	71,879
30 Jan 23	77.35000 -3.10	79.40	75.80	79.05	104,131
27 Jan 23	80.45000 +0.45	80.80	79.25	79.40	35,510
26 Jan 23	80.00000 +1.40	81.55	79.10	79.10	68,623
25 Jan 23	78.60000 +1.25	79.05	76.85	77.85	42,900
24 Jan 23	77.35000 -1.40	80.55	77.35	79.20	83,039
23 Jan 23	78.75000 +2.75	79.00	76.60	76.70	40,976
20 Jan 23	76.00000 +0.60	77.15	75.45	76.00	45,043
19 Jan 23	75.40000 -4.60	80.30	75.40	79.10	69,832
18 Jan 23	80.00000 +0.40	80.65	79.30	79.95	49,143
17 Jan 23	79.60000 -2.40	81.55	78.05	81.05	73,432
16 Jan 23	82.00000 +0.80	82.80	81.40	81.75	31,827
13 Jan 23	81.20000 +1.20	81.55	79.85	80.00	36,742
12 Jan 23	80.00000 +1.10	81.00	77.75	78.20	78,695
11 Jan 23	78.90000 +3.15	79.20	76.60	76.65	79,225
10 Jan 23	75.75000 +0.00	75.90	74.35	75.25	60,001
09 Jan 23	75.75000 +4.10	75.90	72.35	72.85	55,570
06 Jan 23	71.65000 +1.55	71.70	69.10	70.30	39,509
05 Jan 23	70.10000 -0.90	70.45	69.00	70.00	67,094
04 Jan 23	71.00000 +1.10	71.00	68.90	70.50	86,237
03 Jan 23	69.90000 +0.50	71.60	69.70	69.70	36,320
02 Jan 23	69.40000 +1.25	70.15	68.75	68.75	23,113
30 Dec 22	68.15000 -1.70	69.50	67.75	69.50	24,904
29 Dec 22	69.85000 +1.85	70.00	67.50	68.05	62,060
28 Dec 22	68.00000 -1.15	69.25	67.40	69.15	33,929
27 Dec 22	69.15000 -0.85	70.80	68.80	70.35	28,158
23 Dec 22	70.00000 -1.50	72.40	69.95	71.60	63,040
22 Dec 22	71.50000 -1.70	73.35	71.50	73.15	77,785
21 Dec 22	73.20000 +2.10	73.50	70.90	71.35	46,511
20 Dec 22	71.10000 -2.60	73.45	70.60	72.85	48,046
19 Dec 22	73.70000 -1.75	76.90	73.70	76.00	46,229
16 Dec 22	75.45000 -0.30	76.60	75.20	75.60	78,967
15 Dec 22	75.75000 -1.55	77.00	75.55	76.40	45,753
14 Dec 22	77.30000 -0.80	77.80	76.95	77.70	58,044
13 Dec 22	78.10000 +2.05	81.05	76.90	77.15	69,560
12 Dec 22	76.05000 -0.75	76.65	75.15	76.30	29,430
09 Dec 22	76.80000 -0.65	77.35	75.80	76.20	27,479
08 Dec 22	77.45000 +1.45	77.45	76.00	76.45	50,866
07 Dec 22	76.00000 -3.45	78.65	76.00	78.60	47,973
06 Dec 22	79.45000 -1.15	80.95	79.30	79.70	52,589
05 Dec 22	80.60000 -0.20	80.85	79.65	80.35	30,658
02 Dec 22	80.80000 -0.45	82.45	79.05	81.00	88,404
01 Dec 22	81.25000 +2.95	81.70	79.75	80.50	89,084
30 Nov 22	78.30000 +0.45	78.70	77.70	78.40	46,566
29 Nov 22	77.85000 -0.10	78.95	77.75	77.85	32,368
28 Nov 22	77.95000 -1.30	79.35	77.95	78.80	30,929
25 Nov 22	79.25000 -1.10	80.35	78.70	80.35	32,105
24 Nov 22	80.35000 +0.90	81.15	79.60	79.65	40,004
23 Nov 22	79.45000 +0.60	79.80	77.00	79.45	35,790
22 Nov 22	78.85000 +0.65	79.25	76.40	77.50	37,752
21 Nov 22	78.20000 -1.15	79.50	77.70	79.00	46,411
18 Nov 22	79.35000 +1.65	79.75	77.00	77.80	40,560
17 Nov 22	77.70000 +1.90	77.85	75.50	76.30	63,534
16 Nov 22	75.80000 -2.40	78.00	75.40	78.00	80,117
15 Nov 22	78.20000 +0.80	79.25	76.70	77.70	62,491
14 Nov 22	77.40000 +1.95	77.65	75.60	76.20	98,004
11 Nov 22	75.45000 +2.00	76.10	74.10	74.40	93,382
10 Nov 22	73.45000 +4.45	73.45	68.30	68.80	104,676
09 Nov 22	69.00000 +0.15	69.00	67.30	68.45	47,470
08 Nov 22	68.85000 +2.95	69.00	65.85	66.00	73,190
07 Nov 22	65.90000 +1.85	66.60	63.35	64.00	63,223
04 Nov 22	64.05000 +2.15	64.50	61.95	61.95	49,954
03 Nov 22	61.90000 -1.35	63.05	61.45	62.70	52,401
02 Nov 22	63.25000 -1.15	64.60	63.10	64.60	101,907
01 Nov 22	64.40000 +1.35	65.50	63.15	63.25	39,917
31 Oct 22	63.05000 -2.45	66.55	62.65	66.55	81,355
28 Oct 22	65.50000 +1.55	66.40	63.45	65.15	132,908
27 Oct 22	63.95000 -0.15	64.90	62.25	64.10	59,349
26 Oct 22	64.10000 +0.50	64.30	60.95	63.40	62,403
25 Oct 22	63.60000 +1.10	63.90	61.80	63.00	51,155
24 Oct 22	62.50000 +1.45	63.20	61.50	62.25	48,732
21 Oct 22	61.05000 -0.20	61.50	59.00	60.30	52,385
20 Oct 22	61.25000 +2.10	61.45	58.30	59.25	39,479
19 Oct 22	59.15000 +0.90	59.80	58.50	59.00	42,812
18 Oct 22	58.25000 +0.15	60.20	58.25	59.35	56,342
17 Oct 22	58.10000 +1.50	58.25	56.05	56.70	43,698
14 Oct 22	56.60000 +0.10	58.75	56.15	57.90	82,817
13 Oct 22	56.50000 +0.45	56.50	51.65	55.10	205,444
12 Oct 22	56.05000 -1.55	58.10	55.55	58.05	66,979
11 Oct 22	57.60000 -1.65	59.30	57.05	58.90	55,583
10 Oct 22	59.25000 -0.95	60.65	57.95	58.65	34,016
07 Oct 22	60.20000 -1.80	61.40	59.80	60.95	60,779
06 Oct 22	62.00000 +0.80	62.50	60.85	61.75	28,512
05 Oct 22	61.20000 -0.85	62.15	60.25	61.55	39,414
04 Oct 22	62.05000 +2.55	62.05	60.35	60.60	41,753
03 Oct 22	59.50000 +1.25	59.75	56.30	57.00	35,938
30 Sep 22	58.25000 +2.15	58.30	56.50	56.70	66,576
29 Sep 22	56.10000 -4.60	60.60	55.90	60.60	79,466
28 Sep 22	60.70000 +0.60	60.85	58.10	59.50	73,778
27 Sep 22	60.10000 -0.25	62.55	60.10	61.00	48,575
26 Sep 22	60.35000 -0.90	62.15	60.25	60.45	50,328
23 Sep 22	61.25000 -1.60	62.95	60.20	62.95	52,590
22 Sep 22	62.85000 -3.35	66.00	62.85	64.30	51,711
21 Sep 22	66.20000 +0.85	66.20	64.10	64.10	20,034
20 Sep 22	65.35000 -0.40	66.70	64.40	66.65	43,935
19 Sep 22	65.75000 +0.45	66.00	64.00	65.55	20,015
16 Sep 22	65.30000 +0.05	66.20	64.05	64.50	67,933
15 Sep 22	65.25000 -2.75	68.60	65.00	68.60	51,830
14 Sep 22	68.00000 -0.80	69.05	67.40	68.00	36,191
13 Sep 22	68.80000 -2.05	71.30	68.60	71.20	64,388
12 Sep 22	70.85000 +1.85	71.15	69.60	69.70	35,939
09 Sep 22	69.00000 +2.95	69.70	66.75	66.90	57,424
08 Sep 22	66.05000 -0.15	67.20	64.40	67.20	57,236
07 Sep 22	66.20000 +0.50	66.30	64.40	65.15	39,409
06 Sep 22	65.70000 -0.70	67.45	65.10	66.55	42,342
05 Sep 22	66.40000 -2.85	68.00	65.85	67.05	56,569
02 Sep 22	69.25000 +3.65	69.70	66.70	67.05	54,000
01 Sep 22	65.60000 -2.70	67.65	65.60	67.65	41,387
31 Aug 22	68.30000 -1.40	71.05	68.10	70.55	27,978
30 Aug 22	69.70000 +1.25	72.10	68.90	69.60	67,700
29 Aug 22	68.45000 -2.25	70.10	68.00	69.20	41,152
26 Aug 22	70.70000 -2.25	74.25	70.30	73.35	34,862
25 Aug 22	72.95000 +1.45	73.35	71.25	71.25	29,720
24 Aug 22	71.50000 -0.05	71.70	70.15	70.80	30,980
23 Aug 22	71.55000 +1.00	72.00	70.25	70.35	43,497
22 Aug 22	70.55000 -4.25	74.40	70.25	74.00	38,991
19 Aug 22	74.80000 -1.35	76.00	74.30	75.05	36,944
18 Aug 22	76.15000 +1.30	76.15	74.90	75.00	17,523
17 Aug 22	74.85000 -3.10	78.30	74.80	77.40	42,705
16 Aug 22	77.95000 -0.20	79.25	76.90	78.15	36,188
15 Aug 22	78.15000 +0.10	78.85	77.75	78.25	34,755
12 Aug 22	78.05000 +0.50	78.40	76.75	77.40	40,472
11 Aug 22	77.55000 +0.55	78.75	75.65	78.05	38,951
10 Aug 22	77.00000 +1.75	77.40	73.40	75.05	73,742
09 Aug 22	75.25000 -4.35	79.50	75.25	79.05	62,846
08 Aug 22	79.60000 +1.00	81.20	79.35	79.35	50,309
05 Aug 22	78.60000 -2.40	82.00	78.20	81.60	46,754
04 Aug 22	81.00000 +0.65	82.75	80.45	81.40	72,473
03 Aug 22	80.35000 +2.20	81.00	77.80	77.80	86,401
02 Aug 22	78.15000 -1.85	79.65	76.05	78.95	47,912
01 Aug 22	80.00000 +0.90	81.20	78.45	79.60	57,109
29 Jul 22	79.10000 +4.65	79.60	75.70	77.50	110,736
28 Jul 22	74.45000 +1.45	75.15	73.60	73.65	41,542
27 Jul 22	73.00000 +2.80	73.65	71.00	71.00	64,416
26 Jul 22	70.20000 -1.05	71.35	70.20	70.55	47,956
25 Jul 22	71.25000 -1.15	73.25	70.95	71.65	33,974
22 Jul 22	72.40000 -0.20	73.90	71.70	72.60	40,286
21 Jul 22	72.60000 +1.50	73.00	70.85	71.10	55,471
20 Jul 22	71.10000 +1.20	71.10	69.50	71.05	41,482
19 Jul 22	69.90000 +1.40	70.20	66.90	67.20	54,400
18 Jul 22	68.50000 -0.15	70.00	68.40	69.25	54,093
15 Jul 22	68.65000 +1.80	68.80	66.30	66.35	35,323
14 Jul 22	66.85000 -1.70	69.50	65.90	68.60	44,972
13 Jul 22	68.55000 +0.10	69.10	66.35	66.45	43,981
12 Jul 22	68.45000 -0.70	69.45	67.20	69.00	51,355
11 Jul 22	69.15000 -1.45	70.15	67.70	68.35	44,544
08 Jul 22	70.60000 +1.40	70.60	68.05	69.60	60,777
07 Jul 22	69.20000 +3.45	69.30	66.60	66.60	48,151
06 Jul 22	65.75000 +1.10	67.20	64.95	66.05	107,023
05 Jul 22	64.65000 -2.65	68.65	63.85	68.50	91,010
04 Jul 22	67.30000 -0.45	68.85	66.90	68.75	64,499
01 Jul 22	67.75000 -3.15	70.30	67.50	69.50	97,154
30 Jun 22	70.90000 -1.55	71.65	69.65	71.35	86,791
29 Jun 22	72.45000 -2.45	74.15	71.90	73.50	68,486
28 Jun 22	74.90000 -1.00	76.15	73.80	75.00	63,416
27 Jun 22	75.90000 +1.65	76.30	74.75	75.00	50,393
24 Jun 22	74.25000 +3.00	74.80	70.70	71.00	54,370
23 Jun 22	71.25000 -2.50	73.20	71.15	73.20	51,906
22 Jun 22	73.75000 -3.70	76.55	72.50	76.55	93,064
21 Jun 22	77.45000 +1.00	78.30	76.15	77.00	66,836
20 Jun 22	76.45000 -0.80	77.75	75.45	77.75	60,812
17 Jun 22	77.25000 +0.20	78.15	75.75	77.70	87,159
16 Jun 22	77.05000 -4.20	80.20	76.60	79.75	38,806
15 Jun 22	81.25000 +2.10	81.55	79.25	80.20	56,914
14 Jun 22	79.15000 +1.00	80.65	78.20	80.00	59,441
13 Jun 22	78.15000 -5.75	83.85	77.50	83.85	98,587
10 Jun 22	83.90000 -6.10	89.00	83.85	89.00	91,705
09 Jun 22	90.00000 -1.95	91.95	89.40	91.75	64,742
08 Jun 22	91.95000 +2.15	92.10	90.35	90.60	30,245
07 Jun 22	89.80000 -2.25	91.25	88.55	91.00	40,723
06 Jun 22	92.05000 +1.35	92.75	91.60	92.00	27,006
03 Jun 22	90.70000 -1.30	93.70	90.20	93.00	35,879
02 Jun 22	92.00000 +0.15	92.45	91.65	92.40	21,156
01 Jun 22	91.85000 +1.30	92.25	91.00	91.00	29,455
31 May 22	90.55000 -1.65	93.00	89.85	92.05	99,133
30 May 22	92.20000 +4.25	92.50	89.40	89.50	57,184
27 May 22	87.95000 +1.45	88.80	85.95	87.25	36,805
26 May 22	86.50000 +1.40	86.90	83.90	85.10	31,614
25 May 22	85.10000 +1.00	85.80	83.00	83.95	44,946
24 May 22	84.10000 -3.80	87.10	83.45	87.10	48,403
23 May 22	87.90000 +1.55	88.10	85.90	86.60	40,944
20 May 22	86.35000 -1.30	88.80	85.60	88.75	31,348
19 May 22	87.65000 +0.25	87.65	84.30	85.75	36,224
18 May 22	87.40000 -2.95	91.10	87.40	91.10	42,817
17 May 22	90.35000 +2.90	90.35	87.10	88.30	47,050
16 May 22	87.45000 +0.90	87.85	84.50	87.80	67,557
13 May 22	86.55000 +0.85	87.65	86.05	86.05	58,325
12 May 22	85.70000 +0.70	85.75	82.65	84.15	68,740
11 May 22	85.00000 +3.00	85.85	82.55	83.00	79,385
10 May 22	82.00000 +2.55	84.50	81.70	83.00	115,121
09 May 22	79.45000 -3.85	83.00	79.40	82.95	76,206
06 May 22	83.30000 -3.35	85.15	81.70	85.00	90,012
05 May 22	86.65000 -0.95	90.80	86.00	90.05	97,703
04 May 22	87.60000 -0.60	88.30	87.20	88.20	38,601
03 May 22	88.20000 +0.25	89.05	87.30	88.00	45,635
02 May 22	87.95000 -1.75	89.55	87.05	89.30	34,573
29 Apr 22	89.70000 +1.95	91.65	89.10	89.30	60,945
28 Apr 22	87.75000 +0.90	89.95	87.10	88.60	72,492
27 Apr 22	86.85000 -1.30	89.15	86.30	89.10	97,349
26 Apr 22	88.15000 -2.20	91.95	87.95	91.95	55,281
25 Apr 22	90.35000 -2.80	93.15	90.00	92.00	86,208
22 Apr 22	93.15000 -0.55	93.65	91.95	92.00	76,213
21 Apr 22	93.70000 +0.20	95.10	93.00	93.50	81,699
20 Apr 22	93.50000 +3.90	95.60	90.00	90.00	128,894
19 Apr 22	89.60000 +0.90	90.25	88.25	89.15	54,274
14 Apr 22	88.70000 +0.05	90.15	87.55	89.30	73,314
13 Apr 22	88.65000 +1.40	89.50	86.30	88.10	80,337
12 Apr 22	87.25000 +1.45	88.95	85.10	85.50	83,356
11 Apr 22	85.80000 -1.10	87.75	85.80	87.00	80,448
08 Apr 22	86.90000 +0.60	89.00	86.50	88.35	62,323
07 Apr 22	86.30000 -0.90	88.60	86.20	87.30	87,076
06 Apr 22	87.20000 -4.30	91.65	86.05	90.40	83,359
05 Apr 22	91.50000 -2.00	94.25	90.30	93.35	75,853
04 Apr 22	93.50000 +1.60	93.65	91.90	93.10	34,424
01 Apr 22	91.90000 -1.36	94.60	91.80	94.00	68,771
31 Mar 22	93.26000 -1.38	95.62	93.26	94.50	67,308
30 Mar 22	94.64000 -2.56	98.42	94.10	97.74	51,313
29 Mar 22	97.20000 +2.82	98.28	94.40	95.70	70,207
28 Mar 22	94.38000 -0.46	96.22	94.24	95.50	48,409
25 Mar 22	94.84000 -0.82	97.60	94.12	97.18	45,759
24 Mar 22	95.66000 -0.52	97.36	94.56	95.92	47,452
23 Mar 22	96.18000 -2.50	99.00	94.76	99.00	75,569
22 Mar 22	98.68000 +0.18	98.84	96.30	98.80	72,907
21 Mar 22	98.50000 +1.14	99.68	97.40	97.90	79,296
18 Mar 22	97.36000 +0.16	97.36	93.44	96.02	266,470
17 Mar 22	97.20000 +0.76	98.14	96.08	97.80	65,448
16 Mar 22	96.44000 +2.74	98.42	95.34	96.08	105,704
15 Mar 22	93.70000 +0.34	94.60	90.46	92.50	79,473
14 Mar 22	93.36000 +2.96	95.78	91.58	91.66	115,701
11 Mar 22	90.40000 -0.04	93.68	88.86	90.22	141,267
10 Mar 22	90.44000 -6.36	100.40	89.18	100.25	182,967
09 Mar 22	96.80000 +10.70	98.56	90.80	93.44	343,948
08 Mar 22	86.10000 -0.90	89.98	85.78	86.50	151,448
07 Mar 22	87.00000 -5.72	90.60	85.86	90.60	400,135
04 Mar 22	92.72000 -5.60	98.44	92.26	96.70	94,316
03 Mar 22	98.32000 -0.98	101.50	98.32	99.00	74,094
02 Mar 22	99.30000 +0.52	100.50	97.10	97.10	52,023
01 Mar 22	98.78000 -2.77	101.50	98.62	100.90	66,810
28 Feb 22	101.55000 +0.10	101.90	98.40	99.20	72,133
25 Feb 22	101.45000 +3.31	101.85	97.26	98.98	74,402
24 Feb 22	98.14000 -2.81	100.40	96.94	97.60	119,054
23 Feb 22	100.95000 -1.05	103.40	100.60	101.55	144,735
22 Feb 22	102.00000 -3.30	105.10	101.15	102.60	198,519
21 Feb 22	105.30000 -2.10	108.40	104.75	108.15	42,612
18 Feb 22	107.40000 -1.95	110.75	107.40	109.45	39,252
17 Feb 22	109.35000 -1.30	111.40	109.05	110.55	34,966
16 Feb 22	110.65000 +1.00	112.35	110.05	110.05	49,130
15 Feb 22	109.65000 +2.85	111.70	105.45	105.75	109,300
14 Feb 22	106.80000 -5.20	111.00	105.90	110.05	71,572
11 Feb 22	112.00000 -4.80	116.20	112.00	116.00	77,422
10 Feb 22	116.80000 +1.30	117.50	115.15	116.50	106,336
09 Feb 22	115.50000 +5.00	117.15	110.55	111.00	142,928
08 Feb 22	110.50000 -2.55	116.10	108.75	115.50	139,418
07 Feb 22	113.05000 +2.95	113.60	102.55	110.35	399,600
04 Feb 22	110.10000 -5.45	117.30	110.00	116.55	216,910
03 Feb 22	115.55000 -3.65	121.05	115.00	120.05	134,484
02 Feb 22	119.20000 -1.30	124.85	119.00	123.00	215,388
01 Feb 22	120.50000 +4.50	125.80	114.85	116.20	392,804
31 Jan 22	116.00000 +3.25	119.55	112.70	112.75	220,287
28 Jan 22	112.75000 -2.85	118.85	110.00	115.85	262,884
27 Jan 22	115.60000 +1.65	116.40	111.95	113.30	167,410
26 Jan 22	113.95000 -1.90	118.80	109.55	117.35	242,445
25 Jan 22	115.85000 -2.65	120.20	115.60	119.10	52,934
24 Jan 22	118.50000 -6.85	124.70	118.50	124.70	81,895
21 Jan 22	125.35000 +3.05	127.40	121.90	122.10	115,747
20 Jan 22	122.30000 -1.80	125.45	122.25	124.10	116,522
19 Jan 22	124.10000 -2.90	128.35	123.90	127.00	81,972
18 Jan 22	127.00000 +1.00	127.90	126.25	127.85	123,554
17 Jan 22	126.00000 -12.50	129.25	123.50	124.30	199,777
14 Jan 22	138.50000 -1.00	140.85	136.65	139.00	42,679
13 Jan 22	139.50000 -0.30	140.45	139.00	139.95	9,302
12 Jan 22	139.80000 +1.30	140.00	138.05	138.05	11,441
11 Jan 22	138.50000 +1.50	142.45	137.20	138.15	49,290
10 Jan 22	137.00000 +1.50	137.40	135.40	135.70	29,159
07 Jan 22	135.50000 -0.65	137.35	135.25	136.05	26,782
06 Jan 22	136.14999 -1.85	139.55	135.70	137.45	20,886
05 Jan 22	138.00000 -1.40	139.80	137.55	139.40	7,945
04 Jan 22	139.39999 -0.35	141.05	139.40	140.75	6,633
03 Jan 22	139.75000 -1.70	141.45	139.30	141.40	8,359
30 Dec 21	141.45000 +1.10	142.80	140.45	140.55	22,164
29 Dec 21	140.35001 -0.10	141.00	139.75	141.00	6,815
28 Dec 21	140.45000 -0.55	141.50	139.95	141.50	7,444
27 Dec 21	141.00000 +1.90	141.00	139.10	139.10	13,983
23 Dec 21	139.10001 +0.10	140.10	138.25	138.25	6,834
22 Dec 21	139.00000 +1.50	139.30	137.95	138.75	16,273
21 Dec 21	137.50000 +0.00	137.60	136.10	137.00	20,566
20 Dec 21	137.50000 +2.10	139.60	135.00	135.00	24,406
17 Dec 21	135.39999 -0.60	136.65	135.10	135.85	12,692
16 Dec 21	136.00000 -0.25	136.55	135.50	136.50	4,542
15 Dec 21	136.25000 +1.85	136.25	134.75	135.80	4,694
14 Dec 21	134.39999 -0.65	136.05	134.40	135.05	3,609
13 Dec 21	135.05000 -0.95	136.00	135.05	135.25	1,485
10 Dec 21	136.00000 -0.20	137.50	135.40	136.65	15,754
09 Dec 21	136.20000 +0.40	136.60	135.65	135.65	4,155
08 Dec 21	135.80000 +1.65	136.25	134.15	134.15	6,890
07 Dec 21	134.14999 -0.65	135.65	133.85	135.00	6,706
06 Dec 21	134.80000 +0.35	135.95	133.95	134.95	10,512
03 Dec 21	134.45000 +1.00	134.90	131.10	133.95	11,208
02 Dec 21	133.45000 -1.20	133.60	132.70	132.70	7,091
01 Dec 21	134.64999 +1.65	135.05	133.45	134.95	6,234
30 Nov 21	133.00000 -1.80	136.50	132.35	136.50	27,154
29 Nov 21	134.80000 +0.80	136.50	133.35	133.80	6,501
26 Nov 21	134.00000 -0.60	135.40	134.00	134.25	5,605
25 Nov 21	134.60001 +0.55	135.40	133.20	133.25	7,732
24 Nov 21	134.05000 -0.80	136.05	134.05	135.40	9,351
23 Nov 21	134.85001 -0.55	136.15	134.50	135.10	13,286
22 Nov 21	135.39999 -1.05	139.00	135.40	136.30	7,508
19 Nov 21	136.45000 +1.45	136.55	134.65	134.65	6,827
18 Nov 21	135.00000 -1.40	136.70	134.90	136.70	8,069
17 Nov 21	136.39999 -2.45	140.30	135.95	139.20	14,686
16 Nov 21	138.85001 +2.45	139.20	136.00	137.00	17,782
15 Nov 21	136.39999 -0.75	138.30	136.20	138.25	5,791
12 Nov 21	137.14999 +0.40	137.50	135.65	136.25	6,716
11 Nov 21	136.75000 +0.35	136.90	136.35	136.90	4,323
10 Nov 21	136.39999 -0.95	138.00	136.40	137.60	6,010
09 Nov 21	137.35001 +0.60	137.70	136.25	136.25	10,574
08 Nov 21	136.75000 +0.40	137.75	136.40	137.75	2,740
05 Nov 21	136.35001 +0.55	136.75	135.85	136.65	7,174
04 Nov 21	135.80000 -0.85	136.75	135.65	136.05	8,083
03 Nov 21	136.64999 +0.15	138.85	136.05	137.00	8,511
02 Nov 21	136.50000 -0.10	137.10	135.75	136.00	3,597
01 Nov 21	136.60001 -0.10	138.95	136.30	138.85	10,337
29 Oct 21	136.70000 +1.15	136.90	135.05	135.90	22,721
28 Oct 21	135.55000 +1.25	135.55	134.05	134.95	5,330
27 Oct 21	134.30000 -0.25	134.75	134.20	134.60	3,236
26 Oct 21	134.55000 +1.05	136.70	133.70	134.90	21,166
25 Oct 21	133.50000 -0.65	134.75	133.45	133.50	10,066
22 Oct 21	134.14999 -0.90	134.35	130.45	130.45	56,815
21 Oct 21	135.05000 +0.45	135.60	134.20	134.20	6,348
20 Oct 21	134.60001 -0.40	135.65	132.85	133.85	7,255
19 Oct 21	135.00000 -0.65	136.50	135.00	135.65	5,902
18 Oct 21	135.64999 -0.15	138.40	135.65	137.50	6,826
15 Oct 21	135.80000 -0.55	137.00	135.80	136.05	9,637
14 Oct 21	136.35001 +0.35	136.75	135.70	136.20	4,078
13 Oct 21	136.00000 -0.30	136.90	135.05	136.05	9,405
12 Oct 21	136.30000 -0.45	136.95	135.55	136.10	10,441
11 Oct 21	136.75000 +0.20	137.00	136.20	136.20	5,158
08 Oct 21	136.55000 -1.05	137.95	136.55	137.30	1,982
07 Oct 21	137.60001 +0.45	138.35	137.20	137.70	8,052
06 Oct 21	137.14999 +0.05	137.90	136.50	136.50	8,510
05 Oct 21	137.10001 +1.10	138.10	136.45	137.45	3,863
04 Oct 21	136.00000 -1.30	139.15	136.00	136.80	5,073
01 Oct 21	137.30000 +0.30	138.10	135.40	135.55	6,221
30 Sep 21	137.00000 -0.45	138.00	136.50	136.55	8,399
29 Sep 21	137.45000 +1.30	138.55	136.00	136.00	11,853
28 Sep 21	136.14999 -1.35	138.30	135.90	137.40	13,780
27 Sep 21	137.50000 -0.25	138.90	137.50	137.80	7,885
24 Sep 21	137.75000 +0.10	139.00	136.05	136.05	14,701
23 Sep 21	137.64999 +0.10	139.00	137.65	138.95	13,429
22 Sep 21	137.55000 -0.45	138.90	137.55	138.35	5,699
21 Sep 21	138.00000 +1.40	138.30	136.45	136.45	5,712
20 Sep 21	136.60001 -1.15	137.70	135.90	136.30	23,777
17 Sep 21	137.75000 -0.70	139.00	137.75	138.35	25,355
16 Sep 21	138.45000 +1.50	138.60	136.75	136.75	23,237
15 Sep 21	136.95000 +0.25	137.65	136.70	136.75	10,334
14 Sep 21	136.70000 -0.60	137.45	136.70	136.90	2,923
13 Sep 21	137.30000 +0.00	137.55	136.00	136.00	4,374
10 Sep 21	137.30000 +0.30	137.60	136.80	137.00	9,152
09 Sep 21	137.00000 -0.15	137.80	136.95	137.80	2,319
08 Sep 21	137.14999 -0.80	138.00	137.15	137.95	4,914
07 Sep 21	137.95000 +0.75	138.00	136.60	137.35	11,671
06 Sep 21	137.20000 -1.00	138.80	136.00	138.80	20,132
03 Sep 21	138.20000 -0.50	139.10	138.20	138.35	2,966
02 Sep 21	138.70000 +0.50	139.35	138.00	138.00	6,893
01 Sep 21	138.20000 -0.15	140.50	138.05	139.15	16,300
31 Aug 21	138.35001 -1.60	141.00	138.35	141.00	5,612
30 Aug 21	139.95000 +0.65	140.30	139.05	139.10	2,214
27 Aug 21	139.30000 -0.80	140.55	138.95	140.30	5,214
26 Aug 21	140.10001 +1.10	140.30	139.05	139.05	8,705
25 Aug 21	139.00000 +0.60	139.60	138.65	138.65	14,179
24 Aug 21	138.39999 +0.70	139.55	138.10	138.10	8,207
23 Aug 21	137.70000 +0.65	139.00	136.70	136.75	4,296
20 Aug 21	137.05000 -0.65	138.20	136.85	138.20	3,340
19 Aug 21	137.70000 +0.45	138.10	136.00	136.65	8,700
18 Aug 21	137.25000 +0.55	138.25	136.40	136.40	14,153
17 Aug 21	136.70000 -1.35	137.80	136.30	137.70	7,406
16 Aug 21	138.05000 +1.25	140.00	137.75	140.00	2,926
13 Aug 21	136.80000 -1.10	137.60	136.80	137.10	6,502
12 Aug 21	137.89999 +0.65	138.35	137.00	137.50	7,135
11 Aug 21	137.25000 -1.20	138.95	136.85	138.35	3,960
10 Aug 21	138.45000 +1.10	138.80	137.65	138.00	2,889
09 Aug 21	137.35001 -1.35	138.85	136.80	137.95	8,710
06 Aug 21	138.70000 -0.25	139.65	138.10	138.85	6,711
05 Aug 21	138.95000 -0.75	139.25	138.25	139.00	7,108
04 Aug 21	139.70000 +0.15	140.00	139.00	140.00	8,026
03 Aug 21	139.55000 -0.55	141.00	139.05	141.00	8,809
02 Aug 21	140.10001 +1.10	141.00	139.35	141.00	5,883
30 Jul 21	139.00000 -0.20	139.50	138.75	139.45	5,509
29 Jul 21	139.20000 -0.05	139.90	139.20	139.35	11,666
28 Jul 21	139.25000 -1.60	141.40	139.25	140.20	11,454
27 Jul 21	140.85001 -1.25	143.00	139.95	143.00	22,638
26 Jul 21	142.10001 +0.10	144.35	138.00	143.55	12,702
23 Jul 21	142.00000 -0.10	145.10	141.20	141.85	6,153
22 Jul 21	142.10001 +0.50	142.25	141.40	141.70	4,266
21 Jul 21	141.60001 +0.35	141.85	140.75	141.15	10,897
20 Jul 21	141.25000 +0.25	142.45	141.10	141.45	7,530
19 Jul 21	141.00000 -0.75	142.45	140.50	142.45	6,953
16 Jul 21	141.75000 +1.20	141.80	139.95	140.00	11,520
15 Jul 21	140.55000 -1.35	142.30	138.25	141.55	35,876
14 Jul 21	141.89999 -0.60	142.50	141.55	142.50	9,727
13 Jul 21	142.50000 +0.80	142.50	141.60	141.85	5,671
12 Jul 21	141.70000 -0.60	142.65	141.70	141.70	1,626
09 Jul 21	142.30000 +0.00	142.50	141.30	141.35	3,747
08 Jul 21	142.30000 +0.50	142.65	140.15	141.10	10,777
07 Jul 21	141.80000 +0.30	143.00	141.10	141.10	11,247
06 Jul 21	141.50000 -0.50	143.55	141.50	143.55	16,326
05 Jul 21	142.00000 -0.55	143.50	141.75	142.25	6,673
02 Jul 21	142.55000 +0.20	145.00	140.70	142.10	16,065
01 Jul 21	142.35001 +0.15	144.45	140.65	140.65	9,441
30 Jun 21	142.20000 +1.30	142.90	140.50	141.60	50,340
29 Jun 21	140.89999 -0.75	142.85	140.60	142.10	16,505
28 Jun 21	141.64999 +0.85	142.10	140.50	140.50	9,238
25 Jun 21	140.80000 -0.15	141.20	140.30	141.05	9,750
24 Jun 21	140.95000 -0.05	141.15	140.25	140.25	15,840
23 Jun 21	141.00000 -0.20	141.30	140.75	141.25	10,594
22 Jun 21	141.20000 +0.20	141.60	140.20	140.20	15,274
21 Jun 21	141.00000 -0.75	141.50	140.35	141.05	25,072
18 Jun 21	141.75000 +0.85	141.75	140.35	140.35	76,495
17 Jun 21	140.89999 -0.60	141.85	140.00	140.85	22,683
16 Jun 21	141.50000 -0.05	142.10	141.05	141.05	13,838
15 Jun 21	141.55000 -0.15	141.85	140.90	141.60	23,368
14 Jun 21	141.70000 -0.20	142.70	141.55	142.20	19,942
11 Jun 21	141.89999 -0.35	142.90	141.90	142.15	6,888
10 Jun 21	142.25000 -0.55	142.90	142.05	142.05	6,451
09 Jun 21	142.80000 +1.30	143.00	142.25	142.95	10,410
08 Jun 21	141.50000 -0.65	143.80	141.50	143.80	22,150
07 Jun 21	142.14999 +0.35	143.80	141.55	141.55	13,040
04 Jun 21	141.80000 +0.15	142.35	141.55	142.00	18,624
03 Jun 21	141.64999 -0.60	144.15	141.50	141.50	50,686
02 Jun 21	142.25000 -0.25	143.05	141.90	142.90	8,614
01 Jun 21	142.50000 +0.25	143.80	142.20	143.25	8,943
31 May 21	142.25000 -0.45	144.80	141.60	144.20	9,660
28 May 21	142.70000 +2.70	143.60	140.85	140.95	18,950
27 May 21	140.00000 -1.20	142.30	140.00	141.40	47,990
26 May 21	141.20000 +0.20	142.65	140.75	142.55	7,986
25 May 21	141.00000 -0.50	143.85	140.90	140.95	11,898
21 May 21	141.50000 -0.20	142.40	140.50	142.40	21,708
20 May 21	141.70000 -0.30	143.00	141.05	142.40	25,002
19 May 21	142.00000 -0.40	142.80	140.75	140.75	9,799
18 May 21	142.39999 +1.70	142.85	140.90	142.85	17,171
17 May 21	140.70000 -1.95	143.65	139.55	143.65	28,634
14 May 21	142.64999 +1.40	143.90	141.45	143.90	17,501
13 May 21	141.25000 -1.00	143.05	141.05	142.05	15,788
12 May 21	142.25000 -1.25	143.60	142.00	142.95	20,436
11 May 21	143.50000 -1.15	147.00	143.15	144.50	18,436
10 May 21	144.64999 -1.00	145.70	144.05	145.00	16,873
07 May 21	145.64999 +1.85	146.90	144.15	144.15	21,816
06 May 21	143.80000 +0.80	144.45	142.80	144.00	30,636
05 May 21	143.00000 +0.90	143.00	142.30	143.00	29,269
04 May 21	142.10001 -0.30	143.00	141.75	142.65	24,240
03 May 21	142.39999 +0.80	143.30	141.35	142.50	13,351
30 Apr 21	141.60001 -1.80	144.05	141.50	143.20	32,022
29 Apr 21	143.39999 +0.35	144.40	143.20	143.25	29,963
28 Apr 21	143.05000 -0.55	144.55	143.00	143.60	46,032
27 Apr 21	143.60001 +0.10	144.90	143.50	144.90	8,022
26 Apr 21	143.50000 +0.50	144.60	143.00	144.55	12,998
23 Apr 21	143.00000 +0.50	143.10	141.60	141.60	21,362
22 Apr 21	142.50000 +0.10	143.20	142.15	142.15	22,065
21 Apr 21	142.39999 +1.75	142.40	139.90	139.90	26,981
20 Apr 21	140.64999 +1.70	141.10	138.60	139.30	59,084
19 Apr 21	138.95000 -0.50	139.90	138.70	138.80	12,990
16 Apr 21	139.45000 -0.35	139.90	139.00	139.00	8,076
15 Apr 21	139.80000 +0.75	140.10	138.65	139.40	14,206
14 Apr 21	139.05000 +0.20	139.30	138.20	138.20	19,608
13 Apr 21	138.85001 -0.15	140.00	138.00	138.05	27,608
12 Apr 21	139.00000 +0.20	139.40	137.45	137.45	16,505
09 Apr 21	138.80000 -0.60	139.65	138.80	139.65	36,603
08 Apr 21	139.39999 +1.10	139.95	137.40	137.45	47,697
07 Apr 21	138.30000 +1.75	138.30	136.55	137.30	39,781
06 Apr 21	136.55000 +1.05	137.35	134.20	137.35	45,901
01 Apr 21	135.50000 +0.50	136.20	134.30	134.30	34,438
31 Mar 21	135.00000 -1.00	136.20	134.85	135.45	29,665
30 Mar 21	136.00000 -1.15	137.55	135.90	137.55	22,878
29 Mar 21	137.14999 +0.05	137.95	136.75	137.95	14,794
26 Mar 21	137.10001 -0.05	137.10	136.20	136.55	28,510
25 Mar 21	137.14999 -0.40	138.45	136.50	137.50	24,014
24 Mar 21	137.55000 -0.20	138.40	137.50	137.50	17,392
23 Mar 21	137.75000 -0.10	138.20	137.50	137.90	10,486
22 Mar 21	137.85001 -0.15	138.55	133.65	136.00	19,699
19 Mar 21	138.00000 -0.35	139.15	137.10	139.00	104,430
18 Mar 21	138.35001 -0.50	139.40	137.30	138.00	31,594
17 Mar 21	138.85001 -1.05	139.80	138.20	139.50	30,326
16 Mar 21	139.89999 +0.90	140.20	138.45	138.90	39,869
15 Mar 21	139.00000 +0.25	140.35	138.70	140.35	29,222
12 Mar 21	138.75000 -1.40	139.85	138.75	139.50	44,145
11 Mar 21	140.14999 +0.50	140.90	138.75	140.85	42,137
10 Mar 21	139.64999 -0.80	140.95	139.65	140.65	29,559
09 Mar 21	140.45000 +2.70	140.95	137.10	138.30	51,562
08 Mar 21	137.75000 +0.40	138.75	137.25	138.55	107,301
05 Mar 21	137.35001 -0.10	137.75	136.05	136.05	60,592
04 Mar 21	137.45000 +0.35	137.80	136.50	137.80	55,595
03 Mar 21	137.10001 -1.20	138.25	136.85	137.55	20,465
02 Mar 21	138.30000 -0.60	139.50	138.30	139.50	20,945
01 Mar 21	138.89999 +0.55	139.30	138.10	138.40	48,887
26 Feb 21	138.35001 -0.15	139.00	137.60	137.65	34,204
25 Feb 21	138.50000 -0.40	139.75	137.95	139.75	59,162
24 Feb 21	138.89999 -0.50	139.80	138.45	139.15	52,337
23 Feb 21	139.39999 -0.70	140.70	138.85	140.00	87,427
22 Feb 21	140.10001 -1.90	141.90	139.90	141.15	51,658
19 Feb 21	142.00000 +0.70	142.45	141.60	142.15	30,179
18 Feb 21	141.30000 -0.60	142.70	141.30	142.05	60,711
17 Feb 21	141.89999 -0.90	142.90	141.45	141.90	260,955
16 Feb 21	142.80000 -1.20	144.00	142.20	143.90	104,684
15 Feb 21	144.00000 +0.05	144.00	143.80	143.95	64,817
12 Feb 21	143.95000 -0.05	144.20	143.35	143.50	38,772
11 Feb 21	144.00000 +0.50	144.25	143.35	143.35	73,001
10 Feb 21	143.50000 -0.70	145.00	143.50	144.90	98,295
09 Feb 21	144.20000 +1.60	146.70	142.60	142.60	333,446
08 Feb 21	142.60001 +0.75	144.85	141.05	142.00	396,177
05 Feb 21	141.85001 -0.55	143.10	141.50	142.50	106,947
04 Feb 21	142.39999 +0.20	142.50	141.80	142.00	75,387
03 Feb 21	142.20000 +0.65	142.25	141.40	141.95	74,942
02 Feb 21	141.55000 -0.05	142.15	141.25	141.55	89,156
01 Feb 21	141.60001 +0.60	143.30	141.00	141.00	91,363
29 Jan 21	141.00000 -0.10	141.50	140.80	141.15	164,148
28 Jan 21	141.10001 +0.40	141.50	140.35	140.75	146,620
27 Jan 21	140.70000 -0.60	141.60	140.30	141.50	156,552
26 Jan 21	141.30000 +0.30	142.15	140.95	141.00	158,979
25 Jan 21	141.00000 -4.20	144.00	140.50	144.00	754,647
22 Jan 21	145.20000 +5.20	147.35	141.00	141.00	655,241
21 Jan 21	140.00000 +0.95	140.45	138.85	138.85	86,195
20 Jan 21	139.05000 +0.10	139.70	138.80	139.00	113,517
19 Jan 21	138.95000 +0.60	139.75	138.00	138.30	119,635
18 Jan 21	138.35001 -1.65	140.00	138.00	138.10	92,472
15 Jan 21	140.00000 +0.25	140.15	138.30	139.00	167,962
14 Jan 21	139.75000 +1.15	140.25	137.95	139.00	174,121
13 Jan 21	138.60001 +0.60	139.10	137.00	138.00	155,969
12 Jan 21	138.00000 -0.20	138.40	136.85	137.00	217,177
11 Jan 21	138.20000 +0.10	139.10	136.35	136.90	87,794
08 Jan 21	138.10001 +0.40	140.45	137.55	138.65	119,018
07 Jan 21	137.70000 +0.95	137.95	135.65	136.00	144,521
06 Jan 21	136.75000 +4.25	136.95	132.05	132.05	162,523
05 Jan 21	132.50000 +1.40	132.60	130.00	130.45	207,722
04 Jan 21	131.10001 +3.00	131.35	128.15	128.40	245,229
30 Dec 20	128.10001 -0.35	129.15	128.10	128.60	120,759
29 Dec 20	128.45000 +0.95	128.80	127.70	127.70	164,067
28 Dec 20	127.50000 -1.00	128.50	127.50	127.95	88,142
23 Dec 20	128.50000 +0.75	128.85	127.45	127.60	127,385
22 Dec 20	127.75000 -0.30	129.40	127.75	128.00	107,186
21 Dec 20	128.05000 +0.15	128.75	126.10	126.70	133,256
18 Dec 20	127.90000 -0.75	128.75	127.70	127.75	287,068
17 Dec 20	128.64999 +1.25	128.95	126.75	127.45	116,337
16 Dec 20	127.40000 +0.75	128.00	126.40	126.40	117,007
15 Dec 20	126.65000 +0.70	126.70	125.50	125.60	262,183
14 Dec 20	125.95000 -1.90	129.45	125.30	127.50	267,304
11 Dec 20	127.85000 -1.95	129.80	127.50	129.55	308,532
10 Dec 20	129.80000 +4.30	130.50	126.00	126.50	512,535
09 Dec 20	125.50000 -0.90	127.00	125.10	127.00	216,921
08 Dec 20	126.40000 +1.60	126.80	124.65	124.90	228,922
07 Dec 20	124.80000 +0.65	125.00	124.00	124.00	275,494
04 Dec 20	124.15000 +0.15	124.50	123.70	124.10	207,473
03 Dec 20	124.00000 -0.10	124.35	123.70	124.00	258,741
02 Dec 20	124.10000 +0.15	124.60	123.80	123.85	238,020
01 Dec 20	123.95000 +1.75	124.80	122.90	123.00	285,673
30 Nov 20	122.20000 +8.65	127.60	121.30	126.80	844,098
27 Nov 20	113.55000 +5.55	113.55	107.95	108.00	130,009
26 Nov 20	108.00000 +0.15	109.90	105.95	108.50	107,587
25 Nov 20	107.85000 +6.05	108.90	100.50	102.15	179,105
24 Nov 20	101.80000 +4.76	104.55	97.82	98.48	181,838
23 Nov 20	97.04000 -0.36	99.28	96.08	98.36	115,895
20 Nov 20	97.40000 +3.64	98.32	93.66	94.24	206,138
19 Nov 20	93.76000 +0.36	94.28	91.40	92.12	88,140
18 Nov 20	93.40000 +0.30	94.26	92.42	93.38	70,086
17 Nov 20	93.10000 -0.64	94.36	92.68	93.50	79,022
16 Nov 20	93.74000 +2.96	94.38	91.26	91.54	114,720
13 Nov 20	90.78000 -0.70	92.22	90.04	90.60	245,783
12 Nov 20	91.48000 +0.16	92.20	90.52	91.44	91,260
11 Nov 20	91.32000 +1.92	91.68	87.72	88.56	119,323
10 Nov 20	89.40000 -1.56	90.76	87.66	89.90	162,847
09 Nov 20	90.96000 +4.06	92.50	88.98	89.28	170,389
06 Nov 20	86.90000 -0.88	87.74	85.40	87.08	78,712
05 Nov 20	87.78000 +4.48	88.64	84.30	84.50	336,787
04 Nov 20	83.30000 +4.70	83.34	75.36	77.50	154,328
03 Nov 20	78.60000 -0.72	80.72	77.78	80.70	144,079
02 Nov 20	79.32000 -1.94	82.18	79.02	82.18	113,345
30 Oct 20	81.26000 +2.38	82.72	78.54	78.80	157,919
29 Oct 20	78.88000 -3.12	81.30	76.18	80.20	270,001
28 Oct 20	82.00000 -3.00	84.82	81.86	84.00	154,876
27 Oct 20	85.00000 -1.24	87.44	84.96	86.90	109,097
26 Oct 20	86.24000 -0.84	88.32	85.52	85.60	111,912
23 Oct 20	87.08000 +0.38	89.10	85.50	86.32	80,065
22 Oct 20	86.70000 +1.70	87.10	84.42	84.62	96,346
21 Oct 20	85.00000 -1.50	86.40	84.48	86.40	88,165
20 Oct 20	86.50000 +2.66	87.32	82.50	83.00	138,133
19 Oct 20	83.84000 -0.78	85.00	83.48	84.52	56,722
16 Oct 20	84.62000 -0.78	86.12	84.54	85.50	55,997
15 Oct 20	85.40000 -1.12	87.02	84.60	85.00	138,449
14 Oct 20	86.52000 -1.70	88.84	86.52	87.84	103,490
13 Oct 20	88.22000 +1.44	88.50	86.70	87.02	122,398
12 Oct 20	86.78000 +3.20	87.52	83.52	83.68	173,180
09 Oct 20	83.58000 +0.36	84.44	82.74	84.00	85,211
08 Oct 20	83.22000 +2.68	83.62	80.88	81.00	116,349
07 Oct 20	80.54000 +0.64	80.86	79.20	79.66	41,485
06 Oct 20	79.90000 +0.48	81.12	79.04	79.60	109,973
05 Oct 20	79.42000 +1.74	79.52	77.66	78.48	57,202
02 Oct 20	77.68000 -0.70	78.12	76.92	77.98	65,966
01 Oct 20	78.38000 +1.76	79.86	76.48	76.78	116,079
30 Sep 20	76.62000 -0.66	76.98	75.00	75.48	124,453
29 Sep 20	77.28000 +2.30	78.08	74.84	75.46	118,922
28 Sep 20	74.98000 +4.84	75.58	72.16	72.50	178,182
25 Sep 20	70.14000 -2.08	72.48	68.98	72.04	115,202
24 Sep 20	72.22000 -0.62	72.76	71.10	71.60	96,082
23 Sep 20	72.84000 +0.96	74.82	72.34	72.34	74,067
22 Sep 20	71.88000 -1.32	74.34	71.36	73.78	160,415
21 Sep 20	73.20000 -4.88	78.06	72.66	77.20	166,986
18 Sep 20	78.08000 +0.34	79.30	77.60	77.80	140,019
17 Sep 20	77.74000 -0.36	77.96	76.08	77.52	99,929
16 Sep 20	78.10000 +0.22	79.12	77.80	78.50	67,263
15 Sep 20	77.88000 +0.60	78.54	76.72	77.28	106,980
14 Sep 20	77.28000 +0.30	78.24	76.70	77.08	75,306
11 Sep 20	76.98000 +1.18	77.36	75.26	75.50	72,175
10 Sep 20	75.80000 -2.36	78.00	75.38	77.84	102,329
09 Sep 20	78.16000 +1.88	78.70	75.88	76.20	77,953
08 Sep 20	76.28000 -1.20	79.28	74.54	78.62	120,386
07 Sep 20	77.48000 +1.04	78.08	76.40	77.52	54,624
04 Sep 20	76.44000 -3.84	80.74	76.22	79.62	190,140
03 Sep 20	80.28000 -2.08	83.84	80.28	83.22	194,712
02 Sep 20	82.36000 +3.72	83.30	80.22	80.22	179,738
01 Sep 20	78.64000 +0.70	78.94	76.40	76.50	59,907
31 Aug 20	77.94000 -0.74	79.24	77.70	79.22	72,003
28 Aug 20	78.68000 +0.30	79.14	76.66	78.94	92,868
27 Aug 20	78.38000 -0.30	80.30	77.70	79.10	112,899
26 Aug 20	78.68000 +0.36	79.26	75.22	78.40	152,333
25 Aug 20	78.32000 +2.28	80.30	77.84	78.60	235,698
24 Aug 20	76.04000 +0.78	77.02	74.74	74.74	106,193
21 Aug 20	75.26000 -0.58	77.46	74.66	76.40	89,920
20 Aug 20	75.84000 -2.06	76.86	75.36	76.28	100,396
19 Aug 20	77.90000 -0.90	79.02	77.62	77.98	54,217
18 Aug 20	78.80000 -0.56	80.42	78.24	79.66	97,546
17 Aug 20	79.36000 +2.64	79.92	76.42	77.38	95,173
14 Aug 20	76.72000 -0.78	77.96	75.88	77.90	74,946
13 Aug 20	77.50000 +0.30	78.18	77.08	77.48	65,178
12 Aug 20	77.20000 -0.06	77.66	75.90	76.60	89,337
11 Aug 20	77.26000 +1.74	78.00	75.86	77.10	126,135
10 Aug 20	75.52000 +1.74	76.38	73.18	74.20	151,223
07 Aug 20	73.78000 -0.26	74.06	72.62	74.00	70,680
06 Aug 20	74.04000 -0.32	74.84	73.66	74.00	74,771
05 Aug 20	74.36000 -0.78	75.96	73.54	75.96	155,149
04 Aug 20	75.14000 -0.86	77.32	74.64	77.32	130,568
03 Aug 20	76.00000 +0.00	77.38	75.70	76.56	108,570
31 Jul 20	76.00000 -2.00	81.26	75.92	78.60	159,674
30 Jul 20	78.00000 -7.30	87.38	76.56	85.30	310,034
29 Jul 20	85.30000 -0.94	87.06	85.08	85.10	85,684
28 Jul 20	86.24000 +0.46	87.60	85.06	85.82	75,889
27 Jul 20	85.78000 +0.12	86.88	85.16	85.74	84,076
24 Jul 20	85.66000 -4.54	89.08	84.30	89.00	123,046
23 Jul 20	90.20000 -1.20	93.96	89.14	91.86	106,561
22 Jul 20	91.40000 +1.74	92.08	90.14	90.48	50,996
21 Jul 20	89.66000 -2.48	94.36	89.66	92.90	86,296
20 Jul 20	92.14000 +0.88	92.30	90.30	90.98	39,170
17 Jul 20	91.26000 +1.08	92.30	90.20	90.32	70,292
16 Jul 20	90.18000 +0.66	91.34	89.64	89.72	84,335
15 Jul 20	89.52000 +0.22	91.52	89.40	90.08	88,831
14 Jul 20	89.30000 -4.20	92.20	86.60	92.02	200,082
13 Jul 20	93.50000 +1.58	93.64	92.06	92.68	57,148
10 Jul 20	91.92000 +1.02	94.10	90.48	91.08	102,997
09 Jul 20	90.90000 +0.70	93.48	90.84	91.74	107,102
08 Jul 20	90.20000 -1.00	91.80	89.80	90.66	89,629
07 Jul 20	91.20000 -0.26	91.34	89.48	90.50	68,915
06 Jul 20	91.46000 +1.82	91.90	89.88	91.30	83,822
03 Jul 20	89.64000 -0.34	91.54	88.98	89.96	71,687
02 Jul 20	89.98000 +1.14	90.26	87.40	89.24	92,534
01 Jul 20	88.84000 -1.94	90.26	87.62	88.62	81,945
30 Jun 20	90.78000 +3.30	90.90	88.46	89.02	142,177
29 Jun 20	87.48000 -1.94	89.78	86.72	86.72	103,652
26 Jun 20	89.42000 +1.66	91.30	88.58	89.12	115,086
25 Jun 20	87.76000 -1.96	89.48	86.98	88.30	140,367
24 Jun 20	89.72000 -3.06	93.90	89.56	92.70	65,871
23 Jun 20	92.78000 +3.78	93.90	88.94	89.60	131,958
22 Jun 20	89.00000 -1.30	90.94	88.56	89.52	68,126
19 Jun 20	90.30000 +0.52	91.24	89.60	90.66	75,422
18 Jun 20	89.78000 +0.02	91.62	89.48	90.02	58,227
17 Jun 20	89.76000 -0.26	91.70	88.90	90.88	108,561
16 Jun 20	90.02000 +0.66	94.44	89.02	93.50	100,284
15 Jun 20	89.36000 -1.32	89.36	86.12	87.80	169,279
12 Jun 20	90.68000 +0.62	92.40	88.74	88.84	105,516
11 Jun 20	90.06000 -2.20	90.70	88.36	90.00	172,756
10 Jun 20	92.26000 -0.98	94.90	90.82	93.50	127,908
09 Jun 20	93.24000 -4.68	98.94	92.68	98.22	253,114
08 Jun 20	97.92000 -1.60	101.35	97.10	98.00	147,431
05 Jun 20	99.52000 +4.52	99.52	95.44	96.44	195,243
04 Jun 20	95.00000 -0.26	95.56	92.32	94.30	165,498
03 Jun 20	95.26000 +4.50	95.68	90.94	92.00	183,491
02 Jun 20	90.76000 +3.06	92.86	88.46	89.86	203,951
29 May 20	87.70000 -2.52	90.58	86.92	88.40	150,291
28 May 20	90.22000 +2.24	90.60	88.60	89.96	125,291
27 May 20	87.98000 -2.38	91.50	87.46	91.50	140,785
26 May 20	90.36000 +5.20	91.42	87.00	87.14	185,041
25 May 20	85.16000 +1.08	86.22	84.16	85.26	44,786
22 May 20	84.08000 +2.02	84.78	79.66	81.00	96,475
21 May 20	82.06000 -3.06	84.26	81.78	83.80	72,037
20 May 20	85.12000 +1.22	85.12	80.44	83.02	154,005
19 May 20	83.90000 +2.28	84.00	79.48	82.18	123,694
18 May 20	81.62000 +6.20	81.88	75.40	77.12	165,311
15 May 20	75.42000 -0.76	79.72	75.00	78.14	177,538
14 May 20	76.18000 -4.24	79.84	74.14	79.00	209,367
13 May 20	80.42000 -0.58	81.34	78.00	79.54	74,324
12 May 20	81.00000 +2.84	81.24	77.34	78.04	131,737
11 May 20	78.16000 -5.18	84.52	75.02	84.00	312,883
08 May 20	83.34000 +1.24	85.30	82.90	83.34	268,284
07 May 20	82.10000 +1.04	83.74	80.78	81.18	136,351
06 May 20	81.06000 +2.42	82.00	77.96	78.20	115,528
05 May 20	78.64000 +5.66	78.82	73.46	75.10	149,695
04 May 20	72.98000 -5.40	75.66	71.30	74.60	242,486
30 Apr 20	78.38000 -3.48	82.82	78.10	81.64	106,542
29 Apr 20	81.86000 +2.00	82.40	77.90	79.72	187,142
28 Apr 20	79.86000 +7.16	80.60	73.00	74.40	262,415
27 Apr 20	72.70000 +1.42	75.00	71.80	74.44	133,942
24 Apr 20	71.28000 -3.68	73.52	71.12	73.00	132,308
23 Apr 20	74.96000 -1.36	77.42	74.96	76.94	106,295
22 Apr 20	76.32000 +4.90	76.78	72.70	73.20	149,334
21 Apr 20	71.42000 -6.58	77.20	71.42	76.96	191,540
20 Apr 20	78.00000 -1.60	80.74	77.84	80.74	101,040
17 Apr 20	79.60000 -0.34	83.42	78.60	82.88	144,081
16 Apr 20	79.94000 +4.94	80.90	76.94	77.00	164,224
15 Apr 20	75.00000 -1.68	77.48	74.24	77.48	130,841
14 Apr 20	76.68000 -0.16	79.18	75.46	78.00	123,852
09 Apr 20	76.84000 +2.10	79.70	75.26	77.40	185,762
08 Apr 20	74.74000 +0.78	75.90	72.16	72.94	125,089
07 Apr 20	73.96000 +3.22	76.90	72.88	75.00	221,193
06 Apr 20	70.74000 +4.42	72.22	68.36	69.00	142,955
03 Apr 20	66.32000 -0.68	67.50	64.66	66.92	120,387
02 Apr 20	67.00000 +0.50	67.68	64.68	66.32	110,315
01 Apr 20	66.50000 -1.76	66.78	62.44	66.38	162,722
31 Mar 20	68.26000 +1.16	70.04	67.04	68.00	189,029
30 Mar 20	67.10000 +0.58	69.40	63.88	66.60	143,798
27 Mar 20	66.52000 -3.48	69.62	65.60	69.00	228,717
26 Mar 20	70.00000 +5.06	70.88	62.00	62.20	295,588
25 Mar 20	64.94000 +4.50	65.84	61.66	65.38	438,816
24 Mar 20	60.44000 +9.28	60.70	53.96	55.16	279,890
23 Mar 20	51.16000 -0.10	52.60	46.56	49.31	323,939
20 Mar 20	51.26000 -3.58	57.98	50.00	57.32	524,417
19 Mar 20	54.84000 +0.26	58.50	52.32	55.28	342,549
18 Mar 20	54.58000 -2.58	59.90	53.18	59.90	374,012
17 Mar 20	57.16000 -2.48	63.02	54.60	62.92	239,451
16 Mar 20	59.64000 +1.28	61.32	51.12	53.94	489,602
13 Mar 20	58.36000 +3.28	64.38	56.22	59.88	433,570
12 Mar 20	55.08000 -9.86	60.82	54.12	59.78	407,629
11 Mar 20	64.94000 -0.86	68.58	64.40	67.02	328,223
10 Mar 20	65.80000 +2.14	71.08	64.22	64.90	524,240
09 Mar 20	63.66000 -11.84	68.98	62.12	68.00	451,018
06 Mar 20	75.50000 -5.60	80.60	73.18	78.74	269,377
05 Mar 20	81.10000 -1.22	85.08	80.44	84.50	133,801
04 Mar 20	82.32000 -3.02	86.36	81.28	85.66	161,570
03 Mar 20	85.34000 +1.46	88.62	84.78	86.32	212,471
02 Mar 20	83.88000 -0.30	89.00	80.98	88.10	256,924
28 Feb 20	84.18000 -3.48	85.16	80.56	82.00	273,451
27 Feb 20	87.66000 -2.04	88.78	85.72	86.88	317,316
26 Feb 20	89.70000 -2.08	90.24	84.44	86.96	373,645
25 Feb 20	91.78000 -2.46	96.82	91.78	96.00	152,068
24 Feb 20	94.24000 -7.31	95.76	90.78	95.50	369,878
21 Feb 20	101.55000 -4.15	104.90	101.20	104.70	203,749
20 Feb 20	105.70000 -1.60	109.10	105.60	107.00	178,900
19 Feb 20	107.30000 +5.45	108.00	102.70	103.20	173,854
18 Feb 20	101.85000 -3.55	103.65	100.00	100.40	212,974
17 Feb 20	105.40000 -1.70	108.10	105.30	107.00	110,880
14 Feb 20	107.10000 +3.75	108.70	103.55	104.15	281,686
13 Feb 20	103.35000 +1.95	103.35	97.98	100.50	242,308
12 Feb 20	101.40000 +4.48	101.60	96.46	97.10	164,375
11 Feb 20	96.92000 +3.16	97.42	93.60	95.08	137,110
10 Feb 20	93.76000 -0.72	94.46	92.06	94.32	92,212
07 Feb 20	94.48000 -0.70	95.56	92.54	95.00	130,190
06 Feb 20	95.18000 +0.02	99.32	95.18	97.70	152,100
05 Feb 20	95.16000 +0.26	97.70	90.82	91.40	231,594
04 Feb 20	94.90000 +0.56	96.40	92.58	95.10	175,435
03 Feb 20	94.34000 -3.34	98.32	93.06	97.60	202,383
31 Jan 20	97.68000 -3.47	103.35	97.14	101.45	231,686
30 Jan 20	101.15000 -0.05	101.40	96.16	97.40	272,487
29 Jan 20	101.20000 +10.84	102.80	88.08	88.10	576,506
28 Jan 20	90.36000 +0.74	91.08	88.40	90.28	151,306
27 Jan 20	89.62000 -4.92	91.70	88.72	91.38	192,345
24 Jan 20	94.54000 +4.68	96.06	91.86	92.00	225,954
23 Jan 20	89.86000 +0.62	91.22	88.50	88.50	141,515
22 Jan 20	89.24000 +0.24	89.86	88.06	89.86	93,955
21 Jan 20	89.00000 -3.22	91.66	88.32	91.30	113,900
20 Jan 20	92.22000 -0.90	93.30	91.34	92.62	85,661
17 Jan 20	93.12000 +3.02	93.24	90.50	91.14	171,331
16 Jan 20	90.10000 +1.76	90.52	88.54	89.22	112,036
15 Jan 20	88.34000 +0.70	89.84	87.30	87.50	185,167
14 Jan 20	87.64000 -0.26	88.56	86.92	87.88	123,798
13 Jan 20	87.90000 -3.28	90.72	87.40	90.04	159,328
10 Jan 20	91.18000 -1.76	92.70	90.96	92.64	101,956
09 Jan 20	92.94000 +2.66	93.52	90.68	91.50	187,508
08 Jan 20	90.28000 +2.76	91.34	86.46	87.60	118,931
07 Jan 20	87.52000 +1.50	88.70	86.80	87.52	98,826
06 Jan 20	86.02000 -2.50	87.00	84.14	86.48	97,183
03 Jan 20	88.52000 -3.52	90.98	87.16	90.98	132,019
02 Jan 20	92.04000 +2.32	92.46	90.68	91.00	86,369
30 Dec 19	89.72000 -0.12	90.48	88.78	89.20	46,689
27 Dec 19	89.84000 -0.26	91.16	89.14	90.20	74,794
23 Dec 19	90.10000 -1.28	91.82	89.46	91.82	110,699
20 Dec 19	91.38000 -0.92	92.54	91.22	91.78	146,461
19 Dec 19	92.30000 +3.32	93.34	89.60	90.00	300,386
18 Dec 19	88.98000 +0.38	90.36	88.00	88.00	142,759
17 Dec 19	88.60000 +0.02	90.10	87.20	88.70	154,315
16 Dec 19	88.58000 -1.14	90.52	87.04	90.24	204,658
13 Dec 19	89.72000 +1.86	92.64	89.02	90.00	286,819
12 Dec 19	87.86000 +4.30	89.00	84.14	84.30	279,520
11 Dec 19	83.56000 +1.96	84.06	80.64	82.68	127,609
10 Dec 19	81.60000 -0.16	82.16	80.00	81.04	144,270
09 Dec 19	81.76000 -1.66	82.98	81.10	82.96	98,888
06 Dec 19	83.42000 +0.98	84.12	82.32	82.72	184,609
05 Dec 19	82.44000 +3.22	83.46	79.70	81.42	310,962
04 Dec 19	79.22000 +5.62	80.30	73.98	73.98	339,712
03 Dec 19	73.60000 +0.34	74.94	72.48	73.92	169,265
02 Dec 19	73.26000 -1.90	76.24	73.06	75.12	168,585
29 Nov 19	75.16000 -0.18	76.06	74.18	74.76	90,639
28 Nov 19	75.34000 -0.10	75.60	74.72	75.28	55,426
27 Nov 19	75.44000 -0.16	76.48	75.10	75.80	106,009
26 Nov 19	75.60000 -0.08	76.30	74.86	76.06	127,939
25 Nov 19	75.68000 +0.84	76.34	74.36	76.00	165,961
22 Nov 19	74.84000 +1.42	75.44	73.36	73.70	194,344
21 Nov 19	73.42000 -1.32	74.10	71.96	73.84	180,131
20 Nov 19	74.74000 -2.30	76.82	73.90	76.82	258,896
19 Nov 19	77.04000 -0.80	77.98	76.70	77.80	233,910
18 Nov 19	77.84000 -0.98	80.28	76.60	79.42	162,785
15 Nov 19	78.82000 +1.12	79.70	78.04	78.84	181,462
14 Nov 19	77.70000 -2.20	79.88	77.70	79.88	160,164
13 Nov 19	79.90000 -1.28	81.72	79.16	80.82	187,757
12 Nov 19	81.18000 -1.02	83.44	80.94	83.12	151,194
11 Nov 19	82.20000 -2.60	84.48	81.62	83.98	262,086
08 Nov 19	84.80000 -2.44	86.84	83.78	86.28	233,763
07 Nov 19	87.24000 +3.00	87.32	84.92	85.00	194,093
06 Nov 19	84.24000 -1.66	86.66	82.74	85.80	152,061
05 Nov 19	85.90000 +0.54	87.24	84.64	86.78	85,832
04 Nov 19	85.36000 +0.32	87.00	83.46	86.30	241,371
01 Nov 19	85.04000 -0.18	85.88	83.80	85.20	255,241
31 Oct 19	85.22000 -1.70	87.56	84.14	87.56	306,245
30 Oct 19	86.92000 +0.06	89.08	86.26	86.82	261,734
29 Oct 19	86.86000 +0.68	88.14	86.30	86.50	241,375
28 Oct 19	86.18000 +2.42	87.80	83.72	84.08	228,392
25 Oct 19	83.76000 -0.44	84.16	80.12	82.12	331,283
24 Oct 19	84.20000 +4.94	84.60	77.94	78.78	375,913
23 Oct 19	79.26000 +1.32	79.80	74.40	75.14	288,172
22 Oct 19	77.94000 -1.26	79.82	76.74	79.08	203,963
21 Oct 19	79.20000 +2.56	79.40	76.30	76.76	207,413
18 Oct 19	76.64000 +1.18	76.98	74.50	75.42	216,539
17 Oct 19	75.46000 -0.54	76.18	74.18	75.18	153,468
16 Oct 19	76.00000 -1.20	76.50	72.78	76.00	306,358
15 Oct 19	77.20000 +3.68	77.58	73.04	73.80	297,125
14 Oct 19	73.52000 +0.04	73.58	70.96	73.36	157,430
11 Oct 19	73.48000 +4.68	73.70	69.20	69.42	197,988
10 Oct 19	68.80000 +2.72	69.00	66.02	66.58	150,958
09 Oct 19	66.08000 +1.54	66.56	63.58	64.86	129,827
08 Oct 19	64.54000 -2.22	67.90	63.78	67.88	163,251
07 Oct 19	66.76000 -0.74	68.60	66.46	68.48	120,130
04 Oct 19	67.50000 +0.98	67.98	66.02	67.70	236,742
02 Oct 19	66.52000 -4.22	71.08	66.46	70.66	250,200
01 Oct 19	70.74000 +1.04	72.42	70.22	70.64	162,062
30 Sep 19	69.70000 +0.48	69.74	68.16	68.84	102,072
27 Sep 19	69.22000 +0.04	70.72	65.60	67.50	200,801
26 Sep 19	69.18000 -1.08	71.84	68.98	70.02	134,773
25 Sep 19	70.26000 -2.30	71.50	68.72	71.50	165,538
24 Sep 19	72.56000 +1.00	73.60	72.20	73.26	131,816
23 Sep 19	71.56000 -1.88	73.00	69.82	73.00	148,034
20 Sep 19	73.44000 -0.80	74.00	72.22	74.00	147,387
19 Sep 19	74.24000 +2.50	74.24	71.28	72.20	188,470
18 Sep 19	71.74000 +0.48	73.22	70.58	70.58	106,757
17 Sep 19	71.26000 -1.58	72.40	70.38	72.22	167,964
16 Sep 19	72.84000 +1.66	73.22	69.50	70.00	227,380
13 Sep 19	71.18000 +1.60	72.26	69.00	69.30	203,933
12 Sep 19	69.58000 -1.68	73.40	69.12	71.58	252,556
11 Sep 19	71.26000 +1.38	72.02	69.90	70.60	152,699
10 Sep 19	69.88000 +2.56	70.40	66.16	67.68	275,440
09 Sep 19	67.32000 +0.72	67.80	66.44	66.46	174,827
06 Sep 19	66.60000 +1.12	66.78	64.84	65.76	201,167
05 Sep 19	65.48000 +4.78	65.90	61.80	61.82	343,445
04 Sep 19	60.70000 +1.74	61.26	59.62	60.00	117,967
03 Sep 19	58.96000 -0.10	59.78	58.22	59.00	79,973
02 Sep 19	59.06000 +0.50	59.98	58.28	58.62	77,362
30 Aug 19	58.56000 +0.50	60.58	58.28	58.60	174,435
29 Aug 19	58.06000 +1.84	58.64	55.34	56.26	207,907
28 Aug 19	56.22000 -0.48	57.32	55.62	57.32	96,881
27 Aug 19	56.70000 +0.30	57.68	55.20	57.00	141,544
26 Aug 19	56.40000 +0.46	57.40	54.62	56.06	203,317
23 Aug 19	55.94000 -4.66	61.80	55.80	60.88	289,627
22 Aug 19	60.60000 -0.62	62.10	59.76	60.52	72,828
21 Aug 19	61.22000 +1.20	62.66	60.22	60.22	91,772
20 Aug 19	60.02000 -0.72	62.12	60.02	60.72	96,423
19 Aug 19	60.74000 +1.70	61.62	60.04	60.50	86,296
16 Aug 19	59.04000 +2.22	59.48	57.00	57.32	171,020
15 Aug 19	56.82000 -0.94	58.66	55.80	58.10	177,516
14 Aug 19	57.76000 -3.60	61.50	57.46	61.50	122,757
13 Aug 19	61.36000 +3.06	62.54	57.36	58.58	287,408
12 Aug 19	58.30000 -0.98	60.58	58.30	60.20	139,369
09 Aug 19	59.28000 -2.40	61.86	58.88	61.80	255,295
08 Aug 19	61.68000 +1.12	62.16	60.88	61.58	166,341
07 Aug 19	60.56000 -0.28	62.56	59.98	62.08	206,049
06 Aug 19	60.84000 -3.04	65.72	60.50	64.66	248,397
05 Aug 19	63.88000 -4.56	66.74	63.48	66.12	240,856
02 Aug 19	68.44000 -4.28	70.12	67.98	69.50	284,724
01 Aug 19	72.72000 +2.02	72.84	70.06	70.06	143,568
31 Jul 19	70.70000 +0.82	71.90	69.00	69.66	205,446
30 Jul 19	69.88000 -1.66	72.72	68.32	71.56	207,868
29 Jul 19	71.54000 -1.92	73.30	71.04	73.26	140,213
26 Jul 19	73.46000 +1.70	74.50	71.62	71.62	175,584
25 Jul 19	71.76000 -2.52	75.92	69.16	73.80	398,048
24 Jul 19	74.28000 +3.62	75.30	71.10	71.10	341,300
23 Jul 19	70.66000 +2.50	71.06	68.94	69.00	241,935
22 Jul 19	68.16000 +1.56	68.44	66.06	66.36	150,777
19 Jul 19	66.60000 +2.10	66.84	65.00	65.00	210,832
18 Jul 19	64.50000 +1.50	64.72	61.62	62.20	193,003
17 Jul 19	63.00000 -0.52	63.82	62.44	63.42	101,007
16 Jul 19	63.52000 +1.12	64.34	62.26	62.76	164,902
15 Jul 19	62.40000 +2.22	62.60	60.36	60.68	143,694
12 Jul 19	60.18000 +0.42	60.60	59.16	59.74	96,146
11 Jul 19	59.76000 -0.84	61.72	59.02	61.12	143,221
10 Jul 19	60.60000 +0.66	62.06	60.22	60.22	208,162
09 Jul 19	59.94000 -2.00	61.80	59.66	61.32	166,578
08 Jul 19	61.94000 -0.02	62.88	61.18	61.74	135,847
05 Jul 19	61.96000 -1.70	63.40	61.70	63.40	152,998
04 Jul 19	63.66000 +1.16	63.66	62.46	62.50	156,303
03 Jul 19	62.50000 -3.54	65.52	62.24	65.52	215,141
02 Jul 19	66.04000 -0.16	66.76	64.96	66.56	152,211
01 Jul 19	66.20000 +1.96	68.48	66.20	67.22	244,765
28 Jun 19	64.24000 +1.58	64.80	62.60	62.60	155,588
27 Jun 19	62.66000 +2.92	63.54	60.50	60.86	207,708
26 Jun 19	59.74000 +1.28	61.58	58.40	58.44	202,562
25 Jun 19	58.46000 -1.26	59.88	57.84	59.00	215,875
24 Jun 19	59.72000 +1.02	59.72	58.20	58.20	232,131
21 Jun 19	58.70000 +0.60	58.94	56.92	58.24	619,783
20 Jun 19	58.10000 +2.30	58.44	55.88	56.70	272,856
19 Jun 19	55.80000 +2.58	56.18	53.14	53.14	399,786
18 Jun 19	53.22000 -4.42	53.50	49.13	52.56	949,159
17 Jun 19	57.64000 -0.10	58.70	57.12	58.00	214,582
14 Jun 19	57.74000 -3.38	60.22	57.28	60.22	289,188
13 Jun 19	61.12000 -1.02	63.70	59.34	62.78	362,321
12 Jun 19	62.14000 -1.66	64.68	61.66	63.56	220,521
11 Jun 19	63.80000 +2.76	64.90	62.76	63.40	231,407
07 Jun 19	61.04000 +0.82	61.96	60.16	60.18	213,428
06 Jun 19	60.22000 -1.42	62.38	59.70	61.68	181,268
05 Jun 19	61.64000 -0.56	63.66	61.04	63.46	240,356
04 Jun 19	62.20000 +1.94	62.66	58.76	59.32	198,856
03 Jun 19	60.26000 -0.96	61.18	59.32	60.50	187,393
31 May 19	61.22000 -2.16	62.18	60.56	62.02	283,526
30 May 19	63.38000 +0.60	65.02	62.60	64.32	156,688
29 May 19	62.78000 -4.98	66.60	62.52	66.60	300,023
28 May 19	67.76000 -0.88	70.86	67.54	69.30	186,107
27 May 19	68.64000 +3.36	70.36	67.66	69.80	192,111
24 May 19	65.28000 -0.68	67.70	64.86	66.66	169,182
23 May 19	65.96000 -3.30	68.20	65.76	68.20	209,695
22 May 19	69.26000 -0.72	71.32	69.00	70.16	141,060
21 May 19	69.98000 +1.54	70.16	67.78	68.80	166,807
20 May 19	68.44000 -4.08	72.70	67.78	72.20	285,792
17 May 19	72.52000 -1.28	73.34	72.10	73.10	115,439
16 May 19	73.80000 +0.66	74.34	71.78	72.52	186,326
15 May 19	73.14000 -0.86	75.80	71.08	75.30	225,244
14 May 19	74.00000 +2.94	74.18	72.00	72.40	179,870
13 May 19	71.06000 -6.42	76.70	70.80	76.58	386,153
10 May 19	77.48000 +2.52	78.04	76.24	76.38	181,329
09 May 19	74.96000 -3.40	77.82	74.84	77.74	251,939
08 May 19	78.36000 -5.44	80.82	77.86	79.80	247,655
07 May 19	83.80000 -3.28	87.40	82.98	87.06	280,174
06 May 19	87.08000 -2.68	87.42	85.00	87.00	214,007
03 May 19	89.76000 +4.98	90.00	85.16	85.16	223,431
02 May 19	84.78000 -2.58	88.40	84.78	88.20	242,175
30 Apr 19	87.36000 -1.28	89.82	87.14	88.32	156,452
29 Apr 19	88.64000 +1.74	89.74	88.08	88.20	162,597
26 Apr 19	86.90000 -3.10	89.60	85.90	89.60	205,181
25 Apr 19	90.00000 -0.38	92.40	89.62	90.50	159,571
24 Apr 19	90.38000 +1.50	90.62	88.00	88.32	139,403
23 Apr 19	88.88000 -0.80	90.78	88.16	90.02	185,875
18 Apr 19	89.68000 -1.40	91.78	88.88	90.80	242,133
17 Apr 19	91.08000 +4.48	93.76	87.00	87.08	383,953
16 Apr 19	86.60000 +2.72	86.86	83.22	83.52	217,203
15 Apr 19	83.88000 +1.96	85.34	81.62	81.78	214,213
12 Apr 19	81.92000 +2.44	82.72	78.24	79.24	219,034
11 Apr 19	79.48000 -3.62	84.18	79.14	81.60	512,965
10 Apr 19	83.10000 -4.44	87.36	79.00	87.24	567,690
09 Apr 19	87.54000 -0.42	89.36	86.94	87.66	111,422
08 Apr 19	87.96000 +0.20	88.20	86.70	87.00	137,708
05 Apr 19	87.76000 +0.26	89.20	87.22	87.60	180,151
04 Apr 19	87.50000 -0.92	88.38	86.62	87.50	121,012
03 Apr 19	88.42000 +3.62	89.00	85.76	85.94	234,263
02 Apr 19	84.80000 +1.42	85.52	82.70	83.68	158,499
01 Apr 19	83.38000 +4.74	83.98	80.02	80.02	255,275
29 Mar 19	78.64000 +2.24	78.82	76.62	76.62	126,681
28 Mar 19	76.40000 +0.34	77.40	76.00	76.06	200,029
27 Mar 19	76.06000 -4.16	80.66	75.50	80.58	359,195
26 Mar 19	80.22000 +0.42	81.32	79.26	80.00	214,845
25 Mar 19	79.80000 -0.36	80.46	78.48	79.66	233,682
22 Mar 19	80.16000 -0.96	84.70	80.16	81.78	259,106
21 Mar 19	81.12000 +2.22	81.56	78.84	79.38	175,503
20 Mar 19	78.90000 -1.68	80.32	78.18	80.00	241,193
19 Mar 19	80.58000 +1.06	81.20	79.34	79.90	211,565
18 Mar 19	79.52000 -0.38	82.20	79.20	80.14	204,568
15 Mar 19	79.90000 -0.50	80.52	77.86	78.38	417,507
14 Mar 19	80.40000 -1.46	81.90	80.20	81.76	207,098
13 Mar 19	81.86000 +0.26	82.12	80.90	81.28	166,646
12 Mar 19	81.60000 -0.60	83.32	80.98	83.12	204,939
11 Mar 19	82.20000 +1.38	82.44	80.28	81.00	252,804
08 Mar 19	80.82000 -0.72	81.08	78.98	80.06	313,227
07 Mar 19	81.54000 -1.34	82.52	80.78	82.50	311,719
06 Mar 19	82.88000 -3.90	86.70	82.64	86.32	379,462
05 Mar 19	86.78000 -1.48	91.96	86.22	90.86	339,538
04 Mar 19	88.26000 +0.42	90.06	88.18	89.48	167,168
01 Mar 19	87.84000 +1.90	89.20	86.94	86.94	203,196
28 Feb 19	85.94000 -1.06	86.82	84.72	86.02	255,884
27 Feb 19	87.00000 -1.56	88.16	86.62	88.00	136,318
26 Feb 19	88.56000 -0.64	89.84	87.68	88.78	249,847
25 Feb 19	89.20000 -1.30	92.48	89.14	91.06	218,284
22 Feb 19	90.50000 +2.06	91.14	87.98	88.56	206,283
21 Feb 19	88.44000 -8.64	90.86	86.88	89.30	709,890
20 Feb 19	97.08000 +1.02	97.34	95.70	96.40	115,437
19 Feb 19	96.06000 -1.24	97.48	94.58	96.92	127,688
18 Feb 19	97.30000 +1.16	98.56	95.00	96.70	185,007
15 Feb 19	96.14000 +0.48	97.60	93.10	93.74	243,510
14 Feb 19	95.66000 -0.50	97.18	94.52	96.74	253,598
13 Feb 19	96.16000 +3.62	96.62	93.02	94.00	379,706
12 Feb 19	92.54000 +6.84	93.08	89.00	89.00	430,405
11 Feb 19	85.70000 +0.46	88.48	85.62	86.28	238,240
08 Feb 19	85.24000 -3.72	89.30	84.94	87.18	324,206
07 Feb 19	88.96000 -2.66	93.50	88.70	91.20	280,017
06 Feb 19	91.62000 +4.50	92.12	86.52	87.26	325,059
05 Feb 19	87.12000 -0.50	88.04	86.84	87.36	207,174
04 Feb 19	87.62000 -0.32	88.50	86.28	88.14	154,809
01 Feb 19	87.94000 +1.26	89.14	85.34	86.26	337,872
31 Jan 19	86.68000 -0.68	89.44	85.14	85.60	359,008
30 Jan 19	87.36000 +0.90	89.60	87.34	87.34	281,455
29 Jan 19	86.46000 -1.44	88.24	85.16	87.26	258,156
28 Jan 19	87.90000 -2.10	90.90	83.82	90.50	528,703
25 Jan 19	90.00000 +4.44	91.02	84.98	87.98	487,971
24 Jan 19	85.56000 +6.10	86.24	80.82	81.00	578,807
23 Jan 19	79.46000 +0.36	80.08	76.74	78.00	215,811
22 Jan 19	79.10000 -3.64	81.80	78.34	81.80	252,942
21 Jan 19	82.74000 +2.60	82.88	80.34	80.60	180,197
18 Jan 19	80.14000 +3.78	80.62	77.48	77.50	312,468
17 Jan 19	76.36000 -4.64	79.30	74.86	79.08	532,685
16 Jan 19	81.00000 +3.78	81.94	77.76	77.84	352,096
15 Jan 19	77.22000 +0.02	79.12	76.22	78.50	194,138
14 Jan 19	77.20000 -2.70	78.96	76.12	77.50	299,290
11 Jan 19	79.90000 -2.10	82.50	79.34	82.50	232,971
10 Jan 19	82.00000 +1.90	82.00	77.50	79.00	254,035
09 Jan 19	80.10000 +3.94	82.44	77.76	77.76	395,294
08 Jan 19	76.16000 -2.78	78.94	75.16	78.80	308,260
07 Jan 19	78.94000 +4.64	79.12	75.64	76.40	314,927
04 Jan 19	74.30000 +3.80	75.02	71.00	71.00	298,634
03 Jan 19	70.50000 -1.94	71.80	68.20	69.56	359,774
02 Jan 19	72.44000 +0.24	72.82	68.96	72.20	197,681
28 Dec 18	72.20000 +3.78	72.56	68.80	69.00	176,707
27 Dec 18	68.42000 -1.24	71.74	67.76	70.40	223,099
21 Dec 18	69.66000 +4.36	70.52	64.78	64.78	384,659
20 Dec 18	65.30000 -3.28	67.78	64.78	65.72	378,098
19 Dec 18	68.58000 -4.12	71.44	67.26	71.44	559,258
18 Dec 18	72.70000 -0.42	74.54	70.56	71.80	249,501
17 Dec 18	73.12000 -0.58	74.20	70.12	73.54	155,986
14 Dec 18	73.70000 -1.06	74.14	69.66	73.22	396,087
13 Dec 18	74.76000 -2.74	78.40	74.38	77.80	265,979
12 Dec 18	77.50000 +5.44	77.78	71.40	72.98	329,865
11 Dec 18	72.06000 +0.80	73.94	71.28	73.40	240,327
10 Dec 18	71.26000 -1.44	72.54	68.84	71.00	261,882
07 Dec 18	72.70000 -0.26	75.62	72.64	74.46	256,359
06 Dec 18	72.96000 -6.38	77.70	72.48	77.70	392,229
05 Dec 18	79.34000 +0.02	81.36	77.36	78.00	319,735
04 Dec 18	79.32000 -6.96	85.30	79.28	85.30	363,191
03 Dec 18	86.28000 +6.48	88.10	84.34	84.46	440,270
30 Nov 18	79.80000 -2.56	82.14	76.88	82.10	354,097
29 Nov 18	82.36000 +2.82	84.46	80.92	80.92	268,031
28 Nov 18	79.54000 +0.86	82.24	78.74	79.50	276,192
27 Nov 18	78.68000 +0.52	80.46	76.72	78.74	309,201
26 Nov 18	78.16000 +0.40	81.26	78.02	79.00	254,879
23 Nov 18	77.76000 +1.72	78.24	75.74	76.02	143,908
22 Nov 18	76.04000 +0.02	76.76	74.36	76.00	163,623
21 Nov 18	76.02000 +3.70	76.94	70.16	73.16	411,858
20 Nov 18	72.32000 -0.20	72.90	66.50	70.80	445,390
19 Nov 18	72.52000 -0.28	76.40	72.36	73.12	283,743
16 Nov 18	72.80000 -4.98	77.40	72.20	77.40	410,337
15 Nov 18	77.78000 +0.62	79.78	76.36	77.38	175,546
14 Nov 18	77.16000 -4.44	79.98	76.90	79.98	306,433
13 Nov 18	81.60000 +4.26	82.06	77.00	77.48	353,753
12 Nov 18	77.34000 -4.60	83.94	75.72	82.80	348,617
09 Nov 18	81.94000 +1.62	81.96	77.38	79.48	277,683
08 Nov 18	80.32000 -2.84	84.42	79.06	83.84	307,074
07 Nov 18	83.16000 +0.22	84.78	81.60	83.78	166,833
06 Nov 18	82.94000 +2.76	84.04	79.62	80.68	215,114
05 Nov 18	80.18000 -4.26	84.22	79.28	84.12	308,624
02 Nov 18	84.44000 +0.80	88.96	84.06	86.16	425,424
01 Nov 18	83.64000 +2.56	85.02	79.34	81.00	419,673
31 Oct 18	81.08000 +2.34	82.84	78.56	78.78	516,195
30 Oct 18	78.74000 +1.74	80.08	75.80	78.08	332,576
29 Oct 18	77.00000 +3.28	78.96	72.84	74.26	461,964
26 Oct 18	73.72000 -4.84	76.74	71.36	74.58	715,853
25 Oct 18	78.56000 +0.90	87.20	77.20	81.10	646,275
24 Oct 18	77.66000 -7.72	83.90	77.26	83.88	720,812
23 Oct 18	85.38000 -7.60	89.80	82.26	89.80	670,116
22 Oct 18	92.98000 +2.42	95.76	91.36	92.12	205,542
19 Oct 18	90.56000 -1.44	95.10	88.86	93.50	283,376
18 Oct 18	92.00000 -7.24	98.84	91.22	98.84	367,417
17 Oct 18	99.24000 -0.62	104.55	98.56	103.00	397,414
16 Oct 18	99.86000 +5.52	99.98	95.50	96.16	264,372
15 Oct 18	94.34000 -1.74	95.04	91.94	93.60	206,131
12 Oct 18	96.08000 +3.80	99.78	95.06	99.56	388,246
11 Oct 18	92.28000 +1.88	95.44	86.84	87.70	521,943
10 Oct 18	90.40000 -5.22	97.00	89.20	96.30	396,576
09 Oct 18	95.62000 -2.54	98.28	91.28	97.92	516,498
08 Oct 18	98.16000 -5.34	101.90	97.98	101.85	339,127
05 Oct 18	103.50000 -3.80	107.05	100.65	106.65	321,760
04 Oct 18	107.30000 -6.75	113.00	106.00	113.00	322,284
02 Oct 18	114.05000 +3.95	114.65	105.55	108.55	319,425
01 Oct 18	110.10000 +4.65	110.40	106.15	106.15	222,220
28 Sep 18	105.45000 -2.15	108.55	102.60	108.05	335,499
27 Sep 18	107.60000 -4.80	111.30	106.45	110.80	310,659
26 Sep 18	112.40000 -1.90	115.40	111.20	115.00	157,585
25 Sep 18	114.30000 +5.70	116.05	108.60	108.60	258,054
24 Sep 18	108.60000 -0.90	110.00	107.30	108.80	137,114
21 Sep 18	109.50000 -1.75	112.90	109.35	111.95	438,190
20 Sep 18	111.25000 +4.45	111.90	106.50	107.30	312,833
19 Sep 18	106.80000 -0.70	108.75	105.80	108.05	166,612
18 Sep 18	107.50000 +2.45	108.40	103.95	105.10	309,509
17 Sep 18	105.05000 +0.05	105.50	102.00	104.85	184,993
14 Sep 18	105.00000 +4.15	110.35	104.15	106.10	344,862
13 Sep 18	100.85000 +0.10	102.10	97.14	100.50	407,371
12 Sep 18	100.75000 -6.35	108.40	99.40	106.25	551,843
11 Sep 18	107.10000 -4.90	113.45	106.15	112.60	375,420
10 Sep 18	112.00000 +1.75	113.81	107.10	108.90	273,792
07 Sep 18	110.25000 -4.00	113.40	106.80	113.05	504,966
06 Sep 18	114.25000 -4.50	118.90	113.35	118.15	342,803
05 Sep 18	118.75000 -3.10	122.20	118.70	121.00	185,624
04 Sep 18	121.85000 -1.55	127.16	120.70	124.40	198,857
03 Sep 18	123.40000 -1.40	124.75	122.30	123.60	132,234
31 Aug 18	124.80000 -2.10	126.00	122.60	125.55	201,541
30 Aug 18	126.90000 -2.80	129.45	124.85	129.40	180,379
29 Aug 18	129.70000 -1.45	131.95	129.05	131.95	97,719
28 Aug 18	131.14999 +1.20	131.95	130.00	130.95	128,716
27 Aug 18	129.95000 -0.15	132.50	129.10	131.80	142,514
24 Aug 18	130.10001 +4.40	131.35	126.35	126.70	152,657
23 Aug 18	125.70000 -0.35	126.50	125.00	126.00	81,706
22 Aug 18	126.05000 +2.85	127.35	123.35	123.50	263,764
21 Aug 18	123.20000 +3.05	124.00	120.50	121.10	260,975
20 Aug 18	120.15000 +2.00	122.00	119.00	119.10	150,991
17 Aug 18	118.15000 -4.85	123.30	117.05	123.25	262,970
16 Aug 18	123.00000 +0.80	127.85	121.10	126.00	273,681
15 Aug 18	122.20000 -5.90	128.05	121.95	128.05	340,141
14 Aug 18	128.10001 -5.90	130.95	126.30	128.00	311,849
13 Aug 18	134.00000 -0.35	134.53	131.10	132.90	281,161
10 Aug 18	134.35001 -9.05	141.40	133.45	141.40	399,764
09 Aug 18	143.39999 -3.15	148.10	142.70	146.60	199,005
08 Aug 18	146.55000 -3.25	149.85	142.50	146.45	302,060
07 Aug 18	149.80000 +1.65	152.40	147.50	148.75	202,424
06 Aug 18	148.14999 +0.25	149.60	146.10	148.00	182,924
03 Aug 18	147.89999 +3.15	152.90	145.25	145.90	250,018
02 Aug 18	144.75000 -3.55	146.65	140.60	146.55	248,914
01 Aug 18	148.30000 -0.85	152.85	147.50	150.80	200,240
31 Jul 18	149.14999 +3.10	151.00	146.30	147.20	213,949
30 Jul 18	146.05000 -1.65	150.25	145.20	146.80	153,418
27 Jul 18	147.70000 +4.60	150.75	145.00	145.00	302,042
26 Jul 18	143.10001 +2.10	147.60	141.95	143.85	316,054
25 Jul 18	141.00000 +1.05	144.25	135.90	143.50	387,867
24 Jul 18	139.95000 +6.15	142.05	135.75	135.80	305,112
23 Jul 18	133.80000 -0.50	134.45	130.30	132.90	137,793
20 Jul 18	134.30000 -1.15	136.60	132.30	135.00	201,562
19 Jul 18	135.45000 -2.50	138.20	134.20	137.95	185,873
18 Jul 18	137.95000 +7.75	138.25	132.55	132.90	186,901
17 Jul 18	130.20000 +0.10	131.30	129.00	130.70	110,936
16 Jul 18	130.10001 +3.60	131.45	126.95	127.80	167,668
13 Jul 18	126.50000 +4.05	127.25	123.00	123.00	171,492
12 Jul 18	122.45000 +1.10	122.85	120.40	122.50	122,108
11 Jul 18	121.35000 -3.05	123.05	119.75	123.00	164,924
10 Jul 18	124.40000 +1.45	124.90	121.60	123.80	147,614
09 Jul 18	122.95000 +1.45	124.95	122.55	123.05	168,240
06 Jul 18	121.50000 +0.65	122.40	119.85	122.20	157,316
05 Jul 18	120.85000 +5.65	122.20	115.65	115.65	272,834
04 Jul 18	115.20000 -8.70	120.75	113.45	120.75	337,783
03 Jul 18	123.90000 +3.20	125.25	122.15	123.50	264,794
02 Jul 18	120.70000 -1.85	124.45	119.85	121.00	219,707
29 Jun 18	122.55000 +3.55	124.80	121.50	122.00	255,697
28 Jun 18	119.00000 -6.15	125.95	117.65	125.00	305,210
27 Jun 18	125.15000 +1.20	128.40	123.70	126.05	253,773
26 Jun 18	123.95000 +0.60	126.90	123.50	123.50	215,368
25 Jun 18	123.35000 -4.40	126.65	120.85	126.65	322,208
22 Jun 18	127.75000 -4.05	131.80	126.50	131.75	220,461
21 Jun 18	131.80000 -3.20	136.95	130.45	136.30	199,354
20 Jun 18	135.00000 +4.30	137.00	131.35	132.50	311,504
19 Jun 18	130.70000 -8.40	135.35	130.00	135.35	247,323
18 Jun 18	139.10001 +0.40	139.85	133.35	138.25	240,949
15 Jun 18	138.70000 -6.70	147.90	138.70	145.25	235,067
14 Jun 18	145.39999 +2.50	145.80	138.25	141.90	251,965
13 Jun 18	142.89999 +4.15	143.40	136.20	139.10	236,729
12 Jun 18	138.75000 -2.80	143.15	136.85	143.15	179,357
11 Jun 18	141.55000 +1.10	143.40	138.25	141.05	160,396
08 Jun 18	140.45000 -7.55	147.00	139.30	146.30	321,356
07 Jun 18	148.00000 -2.90	153.90	147.05	151.00	150,743
06 Jun 18	150.89999 +2.65	151.45	147.90	149.20	124,668
05 Jun 18	148.25000 +3.85	152.20	143.45	143.90	201,132
04 Jun 18	144.39999 +1.20	146.35	142.00	144.75	112,694
01 Jun 18	143.20000 -1.30	147.35	140.45	144.55	264,336
31 May 18	144.50000 -0.40	146.25	143.20	145.60	151,370
30 May 18	144.89999 +0.05	147.05	143.80	143.95	143,302
29 May 18	144.85001 -2.80	146.85	142.90	146.50	130,714
28 May 18	147.64999 -2.40	151.75	146.90	151.75	59,983
25 May 18	150.05000 +2.05	152.30	148.50	149.15	137,123
24 May 18	148.00000 +3.35	149.55	144.85	144.90	200,399
23 May 18	144.64999 -3.70	148.10	138.50	147.90	198,037
22 May 18	148.35001 +1.40	150.15	147.90	148.40	121,626
18 May 18	146.95000 -5.10	153.00	145.80	151.70	122,364
17 May 18	152.05000 +0.60	153.10	150.90	151.65	97,142
16 May 18	151.45000 +0.55	152.80	149.70	150.65	130,517
15 May 18	150.89999 +0.55	154.00	149.75	150.15	196,823
14 May 18	150.35001 +0.35	151.35	148.80	150.00	106,175
11 May 18	150.00000 +1.30	150.95	147.65	148.10	120,753
10 May 18	148.70000 +2.60	148.95	146.60	147.25	84,234
09 May 18	146.10001 -0.25	149.70	144.80	146.50	155,157
08 May 18	146.35001 +0.05	146.35	140.65	145.75	136,532
07 May 18	146.30000 +3.65	146.75	143.15	143.95	123,793
04 May 18	142.64999 +3.15	144.20	140.30	141.05	125,635
03 May 18	139.50000 -0.80	141.40	138.25	140.00	153,712
02 May 18	140.30000 +6.60	142.75	133.60	134.50	326,812
30 Apr 18	133.70000 +2.10	134.40	129.65	132.30	196,008
27 Apr 18	131.60001 -0.95	134.90	130.50	134.60	203,393
26 Apr 18	132.55000 -0.15	133.50	131.15	133.45	284,504
25 Apr 18	132.70000 -7.55	141.45	125.00	141.00	751,078
24 Apr 18	140.25000 -3.25	143.45	133.75	140.95	292,379
23 Apr 18	143.50000 +3.50	143.95	138.90	140.55	176,453
20 Apr 18	140.00000 -4.70	143.10	138.70	142.95	226,313
19 Apr 18	144.70000 -7.80	153.00	142.55	152.70	218,818
18 Apr 18	152.50000 +0.40	153.35	147.75	152.70	186,224
17 Apr 18	152.10001 +5.65	152.20	147.50	148.00	130,182
16 Apr 18	146.45000 -3.25	152.90	146.40	150.15	111,336
13 Apr 18	149.70000 +0.40	153.90	147.35	150.50	175,722
12 Apr 18	149.30000 +7.10	149.70	141.50	141.50	184,105
11 Apr 18	142.20000 -5.45	148.70	140.75	147.30	238,668
10 Apr 18	147.64999 +9.35	149.05	140.20	140.45	262,375
09 Apr 18	138.30000 +2.40	139.00	134.70	137.30	161,430
06 Apr 18	135.89999 -5.15	140.00	135.40	138.90	181,009
05 Apr 18	141.05000 +7.15	142.00	138.35	139.35	294,280
04 Apr 18	133.89999 -5.30	140.35	130.75	138.95	299,067
03 Apr 18	139.20000 +0.45	141.95	135.90	136.80	294,444
29 Mar 18	138.75000 -1.85	142.70	136.80	141.55	195,745
28 Mar 18	140.60001 -8.70	146.80	139.30	144.35	335,098
27 Mar 18	149.30000 +1.30	152.40	147.95	152.30	184,082
26 Mar 18	148.00000 -1.40	155.20	146.85	149.80	231,950
23 Mar 18	149.39999 -8.40	153.70	147.60	150.95	304,523
22 Mar 18	157.80000 -2.05	160.55	154.65	158.60	244,067
21 Mar 18	159.85001 +6.85	160.40	155.20	155.40	359,325
20 Mar 18	153.00000 +2.40	154.60	150.45	150.45	209,253
19 Mar 18	150.60001 -0.70	154.45	148.35	151.40	230,948
16 Mar 18	151.30000 -1.05	155.00	149.20	155.00	263,508
15 Mar 18	152.35001 +4.65	153.05	148.55	148.80	220,434
14 Mar 18	147.70000 -0.80	149.90	146.95	148.00	238,490
13 Mar 18	148.50000 +0.15	149.80	145.25	148.60	342,600
12 Mar 18	148.35001 +5.85	149.75	144.90	145.05	342,903
09 Mar 18	142.50000 +2.60	145.55	137.75	138.85	396,422
08 Mar 18	139.89999 +11.25	140.00	129.20	129.40	529,791
07 Mar 18	128.64999 +1.95	129.00	123.45	125.95	228,691
06 Mar 18	126.70000 +6.00	127.55	121.45	123.20	360,473
05 Mar 18	120.70000 +8.55	125.95	119.00	120.00	411,784
02 Mar 18	112.15000 -6.85	117.35	112.15	116.45	330,674
01 Mar 18	119.00000 -2.20	122.75	118.05	120.60	202,216
28 Feb 18	121.20000 +0.40	123.00	119.85	120.45	144,872
27 Feb 18	120.80000 +0.55	122.00	119.25	120.30	89,680
26 Feb 18	120.25000 -0.35	122.25	119.00	121.85	83,816
23 Feb 18	120.60000 +2.70	122.30	117.00	118.70	119,191
22 Feb 18	117.90000 -1.80	118.95	116.85	118.00	114,081
21 Feb 18	119.70000 -0.05	120.30	117.30	119.50	99,739
20 Feb 18	119.75000 +0.45	120.75	117.05	119.10	162,390
19 Feb 18	119.30000 +1.90	120.75	117.70	119.30	164,617
16 Feb 18	117.40000 +1.30	117.90	115.15	117.00	202,684
15 Feb 18	116.10000 -0.60	121.80	113.80	120.00	285,078
14 Feb 18	116.70000 +8.60	117.20	111.00	111.00	400,233
13 Feb 18	108.10000 -2.90	112.85	107.75	111.10	172,028
12 Feb 18	111.00000 -1.00	115.50	109.75	114.15	242,081
09 Feb 18	112.00000 -0.90	116.85	109.15	113.25	421,973
08 Feb 18	112.90000 -10.60	125.55	112.05	125.20	373,165
07 Feb 18	123.50000 +0.40	127.75	119.10	127.00	362,435
06 Feb 18	123.10000 +2.65	126.30	111.70	112.60	648,710
05 Feb 18	120.45000 -1.60	121.40	115.15	119.90	394,188
02 Feb 18	122.05000 -1.55	126.30	121.70	123.70	284,069
01 Feb 18	123.60000 -9.90	130.70	121.95	126.00	772,709
31 Jan 18	133.50000 -3.00	138.05	130.65	136.35	282,358
30 Jan 18	136.50000 -3.35	139.80	134.55	138.50	156,952
29 Jan 18	139.85001 +1.30	141.50	138.60	140.00	256,626
26 Jan 18	138.55000 +3.30	139.75	133.80	136.15	211,240
25 Jan 18	135.25000 -1.95	139.95	131.15	135.85	358,822
24 Jan 18	137.20000 -4.85	142.00	137.20	141.90	238,490
23 Jan 18	142.05000 +1.45	144.90	141.20	143.00	234,907
22 Jan 18	140.60001 +1.95	145.40	139.30	139.65	237,591
19 Jan 18	138.64999 +1.05	139.25	137.30	138.10	171,694
18 Jan 18	137.60001 +1.35	140.20	136.65	138.05	198,033
17 Jan 18	136.25000 +0.15	139.65	134.80	135.15	176,593
16 Jan 18	136.10001 -3.15	140.30	135.00	139.40	160,359
15 Jan 18	139.25000 +1.05	140.15	133.85	138.75	221,676
12 Jan 18	138.20000 +8.45	138.75	132.05	132.60	307,245
11 Jan 18	129.75000 +0.85	131.10	128.10	129.20	96,421
10 Jan 18	128.89999 -3.15	130.95	126.20	130.95	205,642
09 Jan 18	132.05000 -1.45	134.15	130.20	133.85	169,181
08 Jan 18	133.50000 +1.40	134.75	131.20	133.80	134,278
05 Jan 18	132.10001 -0.05	132.75	130.65	132.40	91,237
04 Jan 18	132.14999 -0.40	134.40	130.25	134.30	187,339
03 Jan 18	132.55000 +7.20	132.95	126.80	127.00	312,778
02 Jan 18	125.35000 +4.05	125.40	119.90	122.30	150,250
29 Dec 17	121.30000 -1.60	123.00	120.20	123.00	79,790
28 Dec 17	122.90000 +0.70	124.05	121.40	122.50	80,996
27 Dec 17	122.20000 -0.90	122.80	117.60	122.50	121,567
22 Dec 17	123.10000 -0.90	123.85	122.15	123.35	75,564
21 Dec 17	124.00000 +2.10	125.45	120.95	121.45	181,437
20 Dec 17	121.90000 -0.90	123.20	119.65	123.20	162,953
19 Dec 17	122.80000 -1.60	124.95	121.80	124.65	195,673
18 Dec 17	124.40000 +4.55	125.45	122.10	122.10	221,703
15 Dec 17	119.85000 +3.25	121.00	113.55	116.05	366,632
14 Dec 17	116.60000 -0.80	117.85	115.50	117.75	113,740
13 Dec 17	117.40000 +0.95	118.70	115.00	115.15	122,195
12 Dec 17	116.45000 -0.40	117.70	114.95	116.00	100,729
11 Dec 17	116.85000 -3.45	122.05	114.10	121.50	208,516
08 Dec 17	120.30000 +3.30	121.65	118.20	120.70	175,460
07 Dec 17	117.00000 +2.25	119.75	116.25	116.50	276,105
06 Dec 17	114.75000 -5.45	117.25	112.20	116.30	315,702
05 Dec 17	120.20000 +0.55	121.10	110.50	117.90	488,642
04 Dec 17	119.65000 -1.20	124.60	117.25	123.50	175,691
01 Dec 17	120.85000 -3.95	127.05	119.20	126.15	245,407
30 Nov 17	124.80000 +3.30	125.95	118.55	119.45	349,007
29 Nov 17	121.50000 -10.00	133.30	117.10	132.85	402,915
28 Nov 17	131.50000 -1.25	135.50	130.15	132.85	126,990
27 Nov 17	132.75000 -5.45	137.50	130.70	137.50	244,354
24 Nov 17	138.20000 -1.05	140.00	137.20	139.35	72,698
23 Nov 17	139.25000 +2.60	140.00	134.50	135.65	135,978
22 Nov 17	136.64999 -3.45	141.30	136.40	140.40	155,310
21 Nov 17	140.10001 +5.55	140.85	135.90	136.00	250,440
20 Nov 17	134.55000 +1.05	135.35	127.30	130.35	138,909
17 Nov 17	133.50000 -0.40	136.05	130.80	134.40	104,044
16 Nov 17	133.89999 +1.45	135.15	132.25	133.90	155,044
15 Nov 17	132.45000 -5.05	134.95	129.75	134.95	179,252
14 Nov 17	137.50000 +5.25	138.50	133.25	133.80	158,627
13 Nov 17	132.25000 -6.40	142.70	131.30	141.20	299,783
10 Nov 17	138.64999 +13.45	138.95	127.90	128.25	370,679
09 Nov 17	125.20000 -7.20	132.50	123.55	132.50	288,927
08 Nov 17	132.39999 +0.50	132.95	131.25	131.40	146,996
07 Nov 17	131.89999 -2.65	135.65	131.15	135.45	165,890
06 Nov 17	134.55000 +1.05	135.00	132.55	134.10	135,851
03 Nov 17	133.50000 +1.55	135.15	132.55	132.60	199,844
02 Nov 17	131.95000 +0.45	133.00	128.80	131.30	294,570
01 Nov 17	131.50000 +4.30	133.55	127.20	132.80	375,855
30 Oct 17	127.20000 +8.20	127.20	119.70	120.00	262,886
27 Oct 17	119.00000 +0.60	121.00	118.10	119.25	179,974
26 Oct 17	118.40000 +3.00	119.35	112.50	116.50	264,057
25 Oct 17	115.40000 -1.90	117.20	114.60	117.15	150,068
24 Oct 17	117.30000 -0.60	119.30	116.95	117.80	156,832
23 Oct 17	117.90000 +2.10	118.15	115.85	116.05	103,775
20 Oct 17	115.80000 +0.45	118.00	115.35	116.30	106,228
19 Oct 17	115.35000 -1.15	117.40	113.85	117.30	156,527
18 Oct 17	116.50000 +2.45	117.45	113.80	114.40	160,775
17 Oct 17	114.05000 -0.25	115.10	111.90	115.00	152,563
16 Oct 17	114.30000 +3.85	114.95	111.45	111.45	175,036
13 Oct 17	110.45000 +3.30	110.70	108.00	108.15	118,949
12 Oct 17	107.15000 +2.15	107.50	105.90	106.00	285,194
11 Oct 17	105.00000 -0.40	106.35	102.70	105.80	87,890
10 Oct 17	105.40000 +0.40	106.10	104.80	104.80	128,229
09 Oct 17	105.00000 -1.10	106.85	104.25	106.75	97,687
06 Oct 17	106.10000 -0.65	107.10	104.75	107.00	134,499
05 Oct 17	106.75000 -1.50	109.50	106.20	108.45	175,663
04 Oct 17	108.25000 +1.05	109.95	107.75	108.95	178,589
02 Oct 17	107.20000 +2.20	107.30	105.80	106.00	175,188
29 Sep 17	105.00000 -0.25	105.90	104.85	105.50	146,762
28 Sep 17	105.25000 +1.75	105.70	104.30	104.50	157,229
27 Sep 17	103.50000 +0.25	105.05	103.50	103.65	132,004
26 Sep 17	103.25000 -0.70	103.50	101.10	102.60	157,645
25 Sep 17	103.95000 +1.10	105.65	103.40	104.25	200,203
22 Sep 17	102.85000 +5.84	107.60	99.77	100.10	430,633
21 Sep 17	97.01000 +2.39	98.69	95.31	95.60	215,169
20 Sep 17	94.62000 -0.84	95.99	93.38	95.57	156,275
19 Sep 17	95.46000 +1.89	96.01	93.70	93.70	184,030
18 Sep 17	93.57000 +0.69	94.91	92.50	93.40	180,435
15 Sep 17	92.88000 +4.29	93.79	87.83	88.37	321,295
14 Sep 17	88.59000 +4.59	88.66	84.05	84.37	275,307
13 Sep 17	84.00000 -1.56	85.75	83.35	85.75	179,410
12 Sep 17	85.56000 -2.05	88.77	85.50	88.47	149,067
11 Sep 17	87.61000 +3.16	88.50	85.07	85.30	195,269
08 Sep 17	84.45000 -0.55	85.53	84.14	84.92	91,191
07 Sep 17	85.00000 +1.06	86.30	83.73	84.62	174,588
06 Sep 17	83.94000 -0.30	84.86	81.01	83.30	194,308
05 Sep 17	84.24000 +3.12	85.22	80.89	80.89	153,002
04 Sep 17	81.12000 -0.78	81.85	78.72	79.62	123,732
01 Sep 17	81.90000 -0.11	83.47	78.35	82.50	230,878
31 Aug 17	82.01000 +4.19	82.44	77.40	77.40	240,825
30 Aug 17	77.82000 -3.15	81.84	76.50	81.50	288,464
29 Aug 17	80.97000 -2.23	82.60	79.74	82.60	183,623
28 Aug 17	83.20000 -1.44	84.32	82.47	84.24	88,167
25 Aug 17	84.64000 +1.00	85.45	83.32	84.41	104,472
24 Aug 17	83.64000 -0.51	85.36	82.67	84.53	165,413
23 Aug 17	84.15000 +0.03	85.80	83.85	84.00	135,381
22 Aug 17	84.12000 +1.12	84.12	82.28	83.70	113,410
21 Aug 17	83.00000 +0.80	83.45	80.67	81.30	115,298
18 Aug 17	82.20000 -1.65	83.06	80.68	83.03	134,113
17 Aug 17	83.85000 +0.55	84.49	82.51	82.87	141,860
16 Aug 17	83.30000 +0.75	83.97	82.52	83.25	95,719
15 Aug 17	82.55000 +0.23	84.65	81.60	83.58	127,685
14 Aug 17	82.32000 +2.61	83.74	80.92	81.15	196,054
11 Aug 17	79.71000 -1.70	80.56	73.33	80.50	464,250
10 Aug 17	81.41000 +0.62	83.00	80.60	80.69	241,143
09 Aug 17	80.79000 -1.26	82.40	79.27	79.55	337,432
08 Aug 17	82.05000 -7.95	89.84	80.79	89.84	779,903
07 Aug 17	90.00000 -1.00	92.53	89.34	91.12	103,545
04 Aug 17	91.00000 +1.06	91.80	88.70	89.75	144,523
03 Aug 17	89.94000 -1.95	92.26	89.19	92.25	122,359
02 Aug 17	91.89000 -1.39	94.00	91.62	94.00	134,951
01 Aug 17	93.28000 +1.28	94.48	91.89	92.24	198,929
31 Jul 17	92.00000 +4.92	94.18	87.25	87.25	267,626
28 Jul 17	87.08000 -1.58	88.01	86.78	88.01	162,433
27 Jul 17	88.66000 +1.97	88.82	85.94	86.69	110,955
26 Jul 17	86.69000 +0.01	88.17	86.40	86.87	134,235
25 Jul 17	86.68000 -0.72	88.85	85.89	87.52	146,718
24 Jul 17	87.40000 +0.57	88.18	86.30	87.02	102,615
21 Jul 17	86.83000 -0.65	87.47	85.96	87.46	151,227
20 Jul 17	87.48000 +0.22	88.77	86.75	87.90	124,862
19 Jul 17	87.26000 +2.08	88.59	85.60	86.00	168,710
18 Jul 17	85.18000 +0.20	85.80	84.50	84.75	95,852
17 Jul 17	84.98000 +1.88	85.97	83.29	83.66	161,456
14 Jul 17	83.10000 +0.04	83.50	81.80	83.00	112,978
13 Jul 17	83.06000 -1.02	84.80	82.67	84.50	135,850
12 Jul 17	84.08000 +6.16	85.65	82.40	82.50	312,263
11 Jul 17	77.92000 -0.08	79.78	77.37	78.78	122,010
10 Jul 17	78.00000 +3.65	78.40	74.87	75.00	139,927
07 Jul 17	74.35000 -0.25	75.22	73.22	74.69	114,229
06 Jul 17	74.60000 -0.30	76.00	73.28	75.00	153,034
05 Jul 17	74.90000 +0.50	75.36	74.00	74.40	95,267
04 Jul 17	74.40000 -0.17	75.34	73.75	73.92	115,698
03 Jul 17	74.57000 +0.40	75.10	70.85	75.00	221,482
30 Jun 17	74.17000 -0.16	76.13	72.11	73.75	147,603
29 Jun 17	74.33000 -2.56	78.08	73.69	77.55	125,541
28 Jun 17	76.89000 -0.33	77.29	73.01	75.54	181,755
27 Jun 17	77.22000 -1.68	78.52	74.40	78.52	189,064
26 Jun 17	78.90000 -0.67	80.38	78.01	79.95	84,027
23 Jun 17	79.57000 -1.31	80.90	78.10	80.90	104,814
22 Jun 17	80.88000 +1.47	81.08	78.55	79.56	71,835
21 Jun 17	79.41000 +0.13	80.15	77.80	79.23	105,314
20 Jun 17	79.28000 -2.03	82.15	78.71	82.00	98,745
19 Jun 17	81.31000 +0.62	81.93	79.30	81.01	103,548
16 Jun 17	80.69000 +3.03	81.13	78.12	78.36	239,364
15 Jun 17	77.66000 -5.34	82.72	77.12	82.72	275,292
14 Jun 17	83.00000 -0.10	84.48	82.04	83.30	174,266
13 Jun 17	83.10000 +0.85	84.98	81.04	82.57	123,208
12 Jun 17	82.25000 -4.04	85.50	79.94	85.50	286,609
09 Jun 17	86.29000 +3.31	87.36	83.60	83.60	170,190
08 Jun 17	82.98000 +0.48	83.68	82.00	82.59	96,967
07 Jun 17	82.50000 +1.19	83.45	80.15	80.97	149,628
06 Jun 17	81.31000 -0.34	82.89	80.17	81.95	101,029
02 Jun 17	81.65000 +0.92	82.44	80.33	81.00	111,547
01 Jun 17	80.73000 +0.96	80.80	78.00	79.75	87,760
31 May 17	79.77000 -1.03	81.00	78.50	81.00	289,176
30 May 17	80.80000 +0.01	81.63	80.25	80.96	90,002
29 May 17	80.79000 -0.21	81.52	80.26	81.32	41,636
26 May 17	81.00000 -1.19	82.35	79.46	82.00	132,471
25 May 17	82.19000 +5.01	83.92	77.13	77.60	205,183
24 May 17	77.18000 +0.96	77.59	75.00	76.12	77,136
23 May 17	76.22000 -0.98	77.02	74.39	76.88	118,819
22 May 17	77.20000 -0.39	79.16	76.31	78.30	96,872
19 May 17	77.59000 +2.59	77.96	75.69	75.70	89,572
18 May 17	75.00000 -1.64	78.00	73.40	76.89	250,210
17 May 17	76.64000 -3.35	80.53	74.90	79.63	207,524
16 May 17	79.99000 +1.86	80.11	78.30	78.31	134,925
15 May 17	78.13000 +0.77	78.80	75.39	77.81	150,452
12 May 17	77.36000 +2.07	77.66	74.79	75.60	129,099
11 May 17	75.29000 +1.75	76.00	73.20	73.66	148,810
10 May 17	73.54000 +1.69	73.59	71.75	71.89	87,209
09 May 17	71.85000 -0.15	72.62	71.00	72.00	69,783
08 May 17	72.00000 +1.10	72.19	70.41	71.85	102,265
05 May 17	70.90000 -0.10	71.15	69.59	71.00	96,125
04 May 17	71.00000 +1.49	71.13	69.25	69.82	173,037
03 May 17	69.51000 +0.70	69.77	66.50	69.47	148,707
02 May 17	68.81000 +2.81	68.89	65.72	66.03	171,143
28 Apr 17	66.00000 +2.49	66.79	62.45	63.60	255,851
27 Apr 17	63.51000 -1.29	64.68	58.41	64.20	472,774
26 Apr 17	64.80000 +1.26	65.94	63.50	63.64	146,430
25 Apr 17	63.54000 +3.27	64.28	60.50	60.50	243,257
24 Apr 17	60.27000 -2.77	64.68	57.68	64.44	500,074
21 Apr 17	63.04000 -0.46	64.34	63.02	63.65	59,287
20 Apr 17	63.50000 +0.62	63.82	62.70	62.75	85,169
19 Apr 17	62.88000 +0.89	64.36	62.26	62.59	124,754
18 Apr 17	61.99000 -2.08	64.40	61.36	64.38	122,594
13 Apr 17	64.07000 +0.54	64.58	63.11	63.50	119,411
12 Apr 17	63.53000 -2.44	66.48	61.10	66.28	234,841
11 Apr 17	65.97000 -2.38	68.20	65.20	68.15	186,833
10 Apr 17	68.35000 +0.90	68.48	66.83	67.89	139,498
07 Apr 17	67.45000 +1.95	68.47	64.35	65.50	171,394
06 Apr 17	65.50000 -0.27	65.68	64.40	65.55	110,483
05 Apr 17	65.77000 +1.12	65.77	64.39	64.95	121,316
04 Apr 17	64.65000 +0.39	65.04	62.77	64.50	179,521
03 Apr 17	64.26000 +1.82	65.15	62.40	62.40	256,197
31 Mar 17	62.44000 +0.89	62.93	61.05	61.50	157,022
30 Mar 17	61.55000 -0.53	62.36	60.35	62.26	144,004
29 Mar 17	62.08000 +0.33	62.50	61.40	62.20	123,433
28 Mar 17	61.75000 +1.08	62.33	60.90	60.95	230,260
27 Mar 17	60.67000 +0.97	60.67	58.77	59.30	235,940
24 Mar 17	59.70000 +1.02	59.93	58.82	58.90	163,747
23 Mar 17	58.68000 +1.93	58.68	56.96	57.00	185,931
22 Mar 17	56.75000 +0.86	57.05	56.15	56.50	213,939
21 Mar 17	55.89000 -0.61	56.95	55.50	56.95	125,934
20 Mar 17	56.50000 +0.58	57.05	55.73	55.85	197,691
17 Mar 17	55.92000 +1.43	55.92	54.63	54.63	394,005
16 Mar 17	54.49000 -0.51	55.51	52.80	55.50	401,480
15 Mar 17	55.00000 -4.01	55.85	54.31	55.80	780,811
14 Mar 17	59.01000 -0.24	61.00	58.12	59.95	144,152
13 Mar 17	59.25000 +0.71	59.25	57.80	58.64	69,795
10 Mar 17	58.54000 +0.41	59.40	57.63	58.16	107,730
09 Mar 17	58.13000 -0.87	58.95	57.47	58.95	77,934
08 Mar 17	59.00000 +0.15	59.15	58.25	58.76	87,071
07 Mar 17	58.85000 +0.16	60.50	57.65	58.59	70,374
06 Mar 17	58.69000 -0.71	59.37	57.84	59.20	52,467
03 Mar 17	59.40000 -0.84	60.00	58.73	60.00	47,291
02 Mar 17	60.24000 +0.13	60.34	59.00	60.20	61,897
01 Mar 17	60.11000 +1.93	60.90	57.93	58.50	118,517
28 Feb 17	58.18000 +0.68	59.03	56.95	57.80	104,743
27 Feb 17	57.50000 +0.71	58.11	56.62	57.01	109,165
24 Feb 17	56.79000 -2.21	59.00	55.23	59.00	236,417
23 Feb 17	59.00000 -0.25	62.36	58.80	59.46	129,893
22 Feb 17	59.25000 -0.79	60.10	58.69	60.04	83,942
21 Feb 17	60.04000 +2.12	60.19	57.75	58.35	206,580
20 Feb 17	57.92000 +1.12	59.00	57.25	57.37	186,812
17 Feb 17	56.80000 -1.00	57.88	56.19	57.87	106,947
16 Feb 17	57.80000 +1.80	58.50	56.34	56.61	178,036
15 Feb 17	56.00000 -1.50	58.04	55.50	57.91	134,534
14 Feb 17	57.50000 +0.06	58.50	56.50	57.49	198,630
13 Feb 17	57.44000 +2.48	57.65	54.70	55.50	170,314
10 Feb 17	54.96000 +0.39	55.97	53.46	54.56	173,876
09 Feb 17	54.57000 +6.27	54.78	48.67	48.67	330,596
08 Feb 17	48.30000 -1.00	49.49	46.12	49.44	239,947
07 Feb 17	49.30000 -1.11	50.21	48.55	49.98	144,196
06 Feb 17	50.41000 -1.29	51.99	49.78	51.65	183,103
03 Feb 17	51.70000 -0.20	52.00	51.28	51.90	76,272
02 Feb 17	51.90000 +0.40	52.00	51.50	51.75	182,034
01 Feb 17	51.50000 +1.98	52.00	47.52	50.00	190,118
31 Jan 17	49.52000 -2.15	51.81	48.88	51.70	85,325
30 Jan 17	51.67000 +0.03	52.48	51.39	51.60	47,652
27 Jan 17	51.64000 +0.27	52.02	50.60	51.00	72,081
26 Jan 17	51.37000 -0.53	52.70	50.99	52.00	136,822
25 Jan 17	51.90000 -0.10	52.25	51.39	52.23	81,619
24 Jan 17	52.00000 -0.42	53.01	50.60	52.79	166,467
23 Jan 17	52.42000 +3.15	53.80	48.94	49.15	173,898
20 Jan 17	49.26500 +1.01	49.40	47.94	48.75	64,994
19 Jan 17	48.26000 +0.83	49.45	47.47	47.47	69,133
18 Jan 17	47.42500 +0.43	47.86	46.53	47.60	47,432
17 Jan 17	46.99000 -1.06	48.40	46.34	48.40	80,101
16 Jan 17	48.05000 +0.61	48.64	46.54	47.00	73,501
13 Jan 17	47.44000 -0.07	48.01	46.06	46.46	94,640
12 Jan 17	47.51000 +0.39	49.28	46.70	47.24	61,008
11 Jan 17	47.12000 -0.08	47.60	46.06	47.35	58,616
10 Jan 17	47.20000 +2.32	48.05	44.58	45.13	129,213
09 Jan 17	44.88500 +0.95	45.06	44.08	44.08	60,622
06 Jan 17	43.93500 +0.10	44.20	43.44	43.67	42,635
05 Jan 17	43.84000 -0.95	45.00	43.58	44.79	47,539
04 Jan 17	44.79000 -0.19	45.15	44.02	45.15	63,428
03 Jan 17	44.98500 +0.19	45.23	44.30	44.93	58,712
02 Jan 17	44.80000 +0.77	44.93	43.60	44.08	47,575
30 Dec 16	44.02500 -0.64	44.88	43.31	44.80	28,442
29 Dec 16	44.67000 -0.73	45.59	44.31	45.59	34,578
28 Dec 16	45.40000 +1.01	45.70	44.12	44.49	57,232
27 Dec 16	44.39000 +0.67	44.51	43.62	44.37	18,531
23 Dec 16	43.71500 -0.19	44.65	43.42	44.01	40,738
22 Dec 16	43.91000 -1.64	45.81	43.40	45.81	70,936
21 Dec 16	45.55000 +0.89	45.94	44.80	45.00	93,069
20 Dec 16	44.66000 +1.16	44.66	43.35	44.00	104,428
19 Dec 16	43.50000 -1.00	45.50	41.62	45.07	168,814
16 Dec 16	44.50000 +2.17	44.51	42.72	42.74	180,341
15 Dec 16	42.33500 +3.12	42.51	39.06	39.38	149,740
14 Dec 16	39.21500 +0.05	39.66	36.38	37.79	155,178
13 Dec 16	39.16500 -2.13	41.20	38.26	41.20	199,503
12 Dec 16	41.29000 +0.39	41.85	39.49	40.00	233,179
09 Dec 16	40.90000 -3.72	44.60	39.16	44.55	423,620
08 Dec 16	44.61500 -0.04	46.10	42.51	45.85	180,466
07 Dec 16	44.66000 +2.69	44.88	42.31	42.55	185,207
06 Dec 16	41.96500 +1.47	43.20	40.81	40.95	117,659
05 Dec 16	40.50000 +2.33	40.98	37.66	38.00	99,986
02 Dec 16	38.17000 -0.77	41.50	36.70	38.72	282,970
01 Dec 16	38.93500 +1.08	39.34	37.09	37.70	121,053
30 Nov 16	37.85500 +1.08	37.90	36.74	36.81	124,932
29 Nov 16	36.77000 +0.27	37.38	35.76	36.51	88,142
28 Nov 16	36.50000 -0.33	37.00	35.19	36.90	100,281
25 Nov 16	36.83500 -0.42	37.75	36.48	37.35	57,812
24 Nov 16	37.25000 +0.25	37.26	36.20	37.00	78,256
23 Nov 16	37.00000 -0.75	38.43	36.15	38.01	113,260
22 Nov 16	37.75000 +0.97	38.38	37.20	37.31	133,111
21 Nov 16	36.78000 +1.78	37.71	35.00	35.00	143,364
18 Nov 16	35.00000 +0.05	35.26	34.79	35.15	83,751
17 Nov 16	34.95000 -0.23	35.22	34.65	35.22	44,307
16 Nov 16	35.18000 +1.38	35.72	33.85	33.85	56,155
15 Nov 16	33.80000 +0.10	34.17	32.94	33.55	73,745
14 Nov 16	33.70000 +0.40	34.26	33.58	33.70	73,673
11 Nov 16	33.30000 -0.60	34.66	32.83	34.25	66,746
10 Nov 16	33.90000 +1.70	34.92	33.07	33.07	115,042
09 Nov 16	32.20000 -0.11	32.97	30.00	30.75	162,355
08 Nov 16	32.31000 +0.61	32.31	31.41	31.76	64,164
07 Nov 16	31.70000 +1.29	32.45	31.26	32.00	183,754
04 Nov 16	30.41000 -0.24	30.47	29.41	30.30	133,497
03 Nov 16	30.64500 -0.92	31.73	30.18	31.73	79,384
02 Nov 16	31.56500 -0.43	31.85	30.65	31.73	142,773
01 Nov 16	32.00000 -0.77	33.55	30.53	33.13	201,664
31 Oct 16	32.77000 +1.65	32.81	30.88	31.58	145,682
28 Oct 16	31.12000 +2.42	31.41	28.70	28.72	202,461
27 Oct 16	28.70000 +1.43	29.31	27.76	27.93	173,523
26 Oct 16	27.27000 +0.87	28.00	26.75	27.00	137,439
25 Oct 16	26.40000 +1.32	26.76	25.15	25.24	159,768
24 Oct 16	25.08000 +0.31	25.28	23.90	24.40	72,306
21 Oct 16	24.77500 +1.28	24.86	23.85	23.85	73,495
20 Oct 16	23.49000 +0.79	24.18	23.30	23.30	160,046
19 Oct 16	22.70000 +0.26	22.82	22.24	22.40	41,944
18 Oct 16	22.44500 -0.18	22.91	21.87	22.90	84,883
17 Oct 16	22.63000 -0.86	23.51	22.42	23.50	116,366
14 Oct 16	23.49000 -0.21	23.93	23.25	23.83	30,381
13 Oct 16	23.70000 -0.80	24.56	23.41	24.40	75,065
12 Oct 16	24.50000 -0.49	25.59	24.39	25.00	58,144
11 Oct 16	24.99000 -0.93	26.10	24.85	25.98	55,968
10 Oct 16	25.92500 +0.27	26.22	25.74	25.82	47,702
07 Oct 16	25.65000 -0.47	26.11	25.60	25.95	63,951
06 Oct 16	26.11500 +0.41	26.46	25.61	26.26	63,278
05 Oct 16	25.70000 +1.19	26.27	24.52	24.52	96,681
04 Oct 16	24.51000 +1.00	24.99	23.69	23.83	84,948
30 Sep 16	23.51500 -0.11	23.73	22.41	23.20	76,277
29 Sep 16	23.63000 -0.37	24.18	23.11	24.18	21,554
28 Sep 16	24.00000 -0.45	24.75	23.81	24.64	44,552
27 Sep 16	24.45000 -0.10	25.42	24.30	24.76	69,785
26 Sep 16	24.55000 +1.25	24.55	22.97	23.35	100,274
23 Sep 16	23.30000 +0.23	23.48	22.96	23.09	20,587
22 Sep 16	23.07000 +0.60	23.32	22.53	22.82	24,412
21 Sep 16	22.46500 +0.26	22.57	22.23	22.36	14,092
20 Sep 16	22.20000 -0.80	22.85	21.82	22.85	31,704
19 Sep 16	23.00500 -0.16	23.25	22.52	23.03	21,694
16 Sep 16	23.16000 +0.66	23.33	22.35	22.49	43,687
15 Sep 16	22.49500 +0.59	22.64	21.42	21.99	19,654
14 Sep 16	21.90500 +0.49	22.28	21.11	21.15	28,208
13 Sep 16	21.41500 -0.81	22.80	20.80	22.77	73,783
12 Sep 16	22.23000 -0.77	22.94	22.07	22.58	38,661
09 Sep 16	23.00000 -0.64	23.82	22.22	23.80	56,867
08 Sep 16	23.64000 +1.33	25.80	22.70	23.08	206,614
07 Sep 16	22.30500 +1.81	22.97	20.81	20.98	97,884
06 Sep 16	20.50000 +0.90	20.70	19.50	19.61	57,100
05 Sep 16	19.60500 +0.41	19.70	19.14	19.31	13,417
02 Sep 16	19.19500 +0.30	19.59	18.92	18.92	29,480
01 Sep 16	18.89500 -0.38	19.06	18.20	18.71	27,624
31 Aug 16	19.27500 +0.82	19.27	18.19	18.74	7,629
30 Aug 16	18.45000 +0.35	18.70	18.20	18.20	8,237
29 Aug 16	18.10500 -0.11	18.40	18.08	18.28	8,473
26 Aug 16	18.21500 +0.42	18.33	17.65	17.90	9,988
25 Aug 16	17.79500 -0.19	18.23	17.80	17.94	12,159
24 Aug 16	17.99000 +0.06	18.33	17.20	18.15	43,798
23 Aug 16	17.93000 +0.32	18.64	17.60	17.75	31,104
22 Aug 16	17.61500 -0.83	18.72	17.61	18.00	41,169
19 Aug 16	18.44500 +0.34	18.44	17.39	17.50	76,192
18 Aug 16	18.10000 +2.02	18.38	16.50	16.50	151,556
17 Aug 16	16.08500 +0.08	16.10	16.00	16.09	8,724
16 Aug 16	16.00500 -0.26	16.27	16.00	16.27	5,054
15 Aug 16	16.26500 +0.57	16.26	15.67	15.67	5,007
12 Aug 16	15.69000 +0.14	15.76	15.56	15.56	2,313
11 Aug 16	15.54500 -0.56	16.10	15.51	16.10	11,224
10 Aug 16	16.10000 -0.08	16.27	16.00	16.17	16,889
09 Aug 16	16.18500 +0.22	16.30	16.03	16.30	6,346
08 Aug 16	15.96000 +0.16	16.30	15.93	15.93	9,873
05 Aug 16	15.80000 +0.60	15.95	15.42	15.42	23,574
04 Aug 16	15.20500 +0.04	15.47	15.15	15.20	6,619
03 Aug 16	15.16500 -0.73	15.69	14.99	15.69	9,000
02 Aug 16	15.90000 +0.10	16.14	15.40	15.80	20,094
01 Aug 16	15.79500 +0.20	15.80	15.57	15.79	13,660
29 Jul 16	15.59500 -0.14	15.75	15.40	15.75	16,136
28 Jul 16	15.74000 +0.39	15.79	15.15	15.40	23,674
27 Jul 16	15.34500 +0.50	15.35	14.61	14.81	22,933
26 Jul 16	14.84500 +0.20	14.85	14.51	14.84	7,781
25 Jul 16	14.64500 -0.33	15.05	14.42	15.03	16,146
22 Jul 16	14.97500 +0.08	15.03	14.85	15.03	7,879
21 Jul 16	14.90000 +0.02	15.18	14.90	14.94	16,791
20 Jul 16	14.88000 +0.18	14.95	14.77	14.95	4,266
19 Jul 16	14.70000 +0.19	14.95	14.62	14.62	6,584
18 Jul 16	14.50500 -0.28	15.18	14.50	15.00	42,603
15 Jul 16	14.79000 -0.02	15.18	14.65	14.90	12,824
14 Jul 16	14.80500 +0.47	15.18	14.44	14.45	29,003
13 Jul 16	14.34000 +0.19	14.40	14.15	14.15	2,608
12 Jul 16	14.14500 +0.07	14.46	14.00	14.13	16,359
11 Jul 16	14.08000 -0.28	14.39	14.02	14.39	6,829
08 Jul 16	14.36500 +0.11	14.36	13.91	14.23	5,773
07 Jul 16	14.25000 -0.05	14.25	13.89	14.10	10,960
06 Jul 16	14.29500 +0.36	14.30	13.65	13.85	11,732
05 Jul 16	13.93500 -0.55	14.45	13.91	14.45	2,430
04 Jul 16	14.49000 +0.49	14.50	14.04	14.50	8,839
01 Jul 16	14.00000 -0.50	14.48	13.83	14.48	17,027
30 Jun 16	14.50000 +0.55	14.51	14.01	14.51	32,852
29 Jun 16	13.95000 +0.10	14.67	13.75	14.09	9,577
28 Jun 16	13.85000 -0.63	14.69	13.63	14.69	21,098
27 Jun 16	14.48500 -0.11	14.98	14.48	14.78	14,681
24 Jun 16	14.59500 -0.40	14.69	13.50	13.50	26,681
23 Jun 16	15.00000 +0.00	15.10	14.40	15.10	12,722
22 Jun 16	15.00000 +0.09	15.09	14.86	15.02	2,589
21 Jun 16	14.91000 -0.01	15.23	14.74	15.05	6,348
20 Jun 16	14.91500 -0.09	15.41	14.91	15.41	5,998
17 Jun 16	15.00000 +0.60	15.01	14.43	15.00	32,779
16 Jun 16	14.40000 +0.25	14.55	14.00	14.00	10,065
15 Jun 16	14.15000 +0.15	14.65	14.07	14.07	8,067
14 Jun 16	14.00000 -0.05	14.10	13.85	14.10	7,248
13 Jun 16	14.05000 -0.64	14.73	13.82	14.55	33,300
10 Jun 16	14.69000 -0.26	15.12	14.69	15.12	3,716
09 Jun 16	14.94500 -0.45	15.45	14.94	15.45	14,109
08 Jun 16	15.40000 +0.32	15.49	15.16	15.41	35,546
07 Jun 16	15.07500 +0.18	15.33	15.07	15.20	3,071
06 Jun 16	14.90000 -0.40	15.36	14.90	15.30	7,916
03 Jun 16	15.30000 +0.40	15.35	15.23	15.25	23,920
02 Jun 16	14.90000 +0.06	15.16	14.90	15.15	12,705
01 Jun 16	14.84000 -0.60	15.55	14.84	15.30	32,918
31 May 16	15.43500 -0.38	15.90	15.44	15.81	10,080
30 May 16	15.81000 -0.31	16.48	15.70	16.48	9,190
27 May 16	16.12500 -0.08	16.32	15.93	16.24	5,505
26 May 16	16.20000 -0.01	16.30	16.07	16.14	22,652
25 May 16	16.21000 -0.09	16.48	15.82	16.39	18,561
24 May 16	16.30000 +0.80	16.43	15.45	15.45	9,807
23 May 16	15.50000 +0.62	15.50	14.98	14.98	1,778
20 May 16	14.88000 +0.13	15.03	14.81	14.81	7,572
19 May 16	14.75000 -0.05	15.03	14.65	14.80	13,888
18 May 16	14.80000 -0.41	15.24	14.72	15.05	11,386
17 May 16	15.21000 -0.52	15.75	15.15	15.60	10,445
13 May 16	15.72500 -0.08	16.00	15.60	15.80	15,996
12 May 16	15.80500 -0.74	16.56	15.81	16.55	9,994
11 May 16	16.55000 -0.05	16.60	16.50	16.56	2,189
10 May 16	16.60000 +0.00	16.84	16.60	16.61	3,683
09 May 16	16.60000 +0.00	16.89	16.60	16.69	3,430
06 May 16	16.60000 +0.00	16.97	16.60	16.64	6,343
05 May 16	16.60000 -0.08	16.66	16.55	16.60	8,735
04 May 16	16.68500 -0.03	16.95	16.50	16.50	12,077
03 May 16	16.72000 -0.21	16.96	16.50	16.96	8,740
02 May 16	16.93000 -0.15	17.08	16.65	17.08	7,261
29 Apr 16	17.07500 +0.18	17.08	16.38	16.70	31,614
28 Apr 16	16.90000 -0.95	17.65	16.51	17.65	56,234
27 Apr 16	17.85000 +0.35	17.90	17.40	17.40	1,411
26 Apr 16	17.50000 +0.45	17.56	16.80	17.41	9,191
25 Apr 16	17.05000 +0.00	17.20	17.00	17.00	2,496
22 Apr 16	17.05000 -0.35	17.62	17.01	17.33	12,307
21 Apr 16	17.40000 -0.06	17.65	17.32	17.65	6,040
20 Apr 16	17.46000 +0.18	17.96	17.19	17.36	18,009
19 Apr 16	17.28000 -0.52	17.94	17.28	17.94	12,588
18 Apr 16	17.80500 +0.31	18.25	17.13	17.60	36,981
15 Apr 16	17.50000 +1.02	17.90	16.36	16.40	30,026
14 Apr 16	16.48000 -0.27	16.85	16.40	16.75	11,191
13 Apr 16	16.75000 -0.10	17.30	16.68	17.30	11,853
12 Apr 16	16.85000 -0.15	17.59	16.76	17.40	38,793
11 Apr 16	17.00000 +0.66	18.08	16.42	16.75	47,886
08 Apr 16	16.34500 +0.41	16.75	15.90	16.00	13,843
07 Apr 16	15.93500 +0.79	15.94	15.22	15.22	13,095
06 Apr 16	15.15000 -0.06	15.49	15.02	15.22	21,721
05 Apr 16	15.21000 -0.27	15.49	15.21	15.35	14,761
04 Apr 16	15.48000 -0.37	15.90	15.38	15.80	16,880
01 Apr 16	15.85000 -0.08	15.93	15.35	15.69	20,634
31 Mar 16	15.93000 +0.54	15.93	15.27	15.36	17,176
30 Mar 16	15.39000 +0.08	15.44	15.25	15.40	9,717
29 Mar 16	15.31000 -0.19	15.44	15.26	15.30	7,344
24 Mar 16	15.50000 -0.01	15.65	15.29	15.65	15,412
23 Mar 16	15.50500 -0.06	15.82	15.32	15.72	26,121
22 Mar 16	15.56000 +0.01	15.56	14.90	15.40	19,517
21 Mar 16	15.55000 -0.12	15.63	15.40	15.60	22,409
18 Mar 16	15.67000 +0.52	16.00	14.90	15.15	65,215
17 Mar 16	15.15000 +0.00	15.50	15.15	15.50	46,609
16 Mar 16	15.15000 -0.15	15.74	15.15	15.20	9,462
15 Mar 16	15.30000 -0.30	16.00	15.10	15.98	29,206
14 Mar 16	15.60500 +0.75	15.82	14.85	14.85	21,467
11 Mar 16	14.85000 +0.04	15.69	14.84	15.24	18,174
10 Mar 16	14.81000 +0.36	15.30	14.56	14.58	27,350
09 Mar 16	14.45000 -0.11	14.95	14.43	14.43	23,928
08 Mar 16	14.56000 -0.51	15.09	14.43	15.01	14,167
07 Mar 16	15.07000 -0.03	15.35	14.92	15.25	16,352
04 Mar 16	15.10000 -0.05	15.56	14.77	15.17	29,759
03 Mar 16	15.15000 +0.51	15.29	14.78	15.00	34,836
02 Mar 16	14.64000 -0.06	15.00	14.64	14.85	43,807
01 Mar 16	14.70000 +0.30	14.80	14.43	14.60	30,555
29 Feb 16	14.40000 -0.42	15.30	14.40	15.30	34,684
26 Feb 16	14.82000 +0.18	15.52	14.66	14.81	25,488
25 Feb 16	14.63500 +0.03	15.48	14.47	15.01	33,984
24 Feb 16	14.61000 -0.55	15.55	14.24	15.20	32,583
23 Feb 16	15.16000 -0.82	16.92	14.81	16.31	51,570
22 Feb 16	15.98500 +1.64	16.53	14.80	14.80	50,937
19 Feb 16	14.34500 -1.01	15.36	14.35	15.26	42,539
18 Feb 16	15.35000 +1.73	15.54	13.50	13.75	76,653
17 Feb 16	13.62000 +0.06	14.20	13.48	14.01	28,783
16 Feb 16	13.56000 -0.29	14.49	13.35	14.20	30,529
15 Feb 16	13.85500 +1.33	14.10	12.85	12.98	27,585
12 Feb 16	12.52500 +0.22	12.84	12.30	12.30	26,935
11 Feb 16	12.30000 -0.30	12.82	12.18	12.82	17,157
10 Feb 16	12.60000 -0.71	13.57	12.60	13.44	35,860
09 Feb 16	13.31000 -0.49	13.75	13.27	13.50	13,726
08 Feb 16	13.80000 -0.70	14.60	13.60	14.52	22,303
05 Feb 16	14.50000 -0.51	15.23	14.50	15.00	29,272
04 Feb 16	15.01000 -0.60	15.80	15.01	15.60	24,079
03 Feb 16	15.61000 -0.61	16.15	15.50	16.03	20,824
02 Feb 16	16.22000 -0.18	16.67	16.22	16.40	18,512
01 Feb 16	16.40000 -0.40	16.88	16.03	16.85	38,888
29 Jan 16	16.80000 +0.38	16.93	16.42	16.93	25,751
28 Jan 16	16.42000 -0.23	16.80	16.25	16.55	17,060
27 Jan 16	16.65000 -0.19	17.12	16.65	17.06	21,872
26 Jan 16	16.84500 +0.15	17.15	16.26	16.50	48,958
25 Jan 16	16.69500 -0.10	17.19	16.66	17.00	37,333
22 Jan 16	16.80000 +0.10	17.61	16.80	17.10	34,870
21 Jan 16	16.70000 -0.34	17.34	16.70	17.00	30,453
20 Jan 16	17.04000 -0.82	17.99	16.95	17.99	21,306
19 Jan 16	17.86000 -0.88	19.10	17.78	18.73	56,518
18 Jan 16	18.74000 -0.86	19.57	18.74	19.30	14,161
15 Jan 16	19.60500 -0.10	19.94	19.35	19.75	13,089
14 Jan 16	19.70000 -0.80	20.52	19.33	20.52	29,141
13 Jan 16	20.50000 -0.30	21.05	20.29	21.02	17,575
12 Jan 16	20.80000 -0.20	21.50	20.80	20.92	8,947
11 Jan 16	21.00500 -0.91	22.10	21.00	22.10	16,013
08 Jan 16	21.91000 -0.26	22.40	21.59	21.94	17,593
07 Jan 16	22.16500 -0.33	22.80	21.20	22.80	26,732
06 Jan 16	22.50000 -0.25	23.43	22.42	22.70	19,283
05 Jan 16	22.75000 +0.82	23.20	22.25	23.00	19,247
04 Jan 16	21.93000 -0.66	22.62	21.84	22.60	10,246
30 Dec 15	22.59000 +0.18	22.89	22.20	22.20	19,479
29 Dec 15	22.41000 -0.09	22.80	22.26	22.60	23,331
28 Dec 15	22.50000 +0.05	22.80	21.99	22.80	11,172
23 Dec 15	22.45500 -0.01	22.75	22.10	22.75	12,929
22 Dec 15	22.46500 -0.67	23.06	22.12	22.92	15,302
21 Dec 15	23.14000 -0.36	23.95	22.83	23.95	16,128
18 Dec 15	23.50000 +0.08	24.50	23.27	23.27	167,587
17 Dec 15	23.42000 -0.53	24.55	23.42	24.50	52,128
16 Dec 15	23.95000 -0.45	24.81	23.81	24.50	18,997
15 Dec 15	24.40000 +0.63	24.40	23.65	23.65	8,344
14 Dec 15	23.77500 -0.37	25.00	23.77	25.00	5,818
11 Dec 15	24.14500 -0.15	24.30	24.00	24.00	3,740
10 Dec 15	24.29000 +0.19	24.86	23.82	24.86	12,417
09 Dec 15	24.10000 -0.48	24.59	24.03	24.59	5,299
08 Dec 15	24.58500 -0.29	25.00	24.29	24.85	7,958
07 Dec 15	24.87000 -0.11	25.30	24.70	25.30	13,302
04 Dec 15	24.98000 +0.68	26.00	24.53	26.00	19,684
03 Dec 15	24.30000 -0.58	25.58	24.30	25.00	7,734
02 Dec 15	24.87500 +1.48	24.88	22.99	23.37	14,507
01 Dec 15	23.40000 -0.36	25.00	23.35	24.15	22,522
30 Nov 15	23.76000 -0.24	26.40	23.76	24.47	123,189
27 Nov 15	24.00000 -0.32	24.62	23.52	24.15	18,794
26 Nov 15	24.32000 +0.32	25.28	23.58	24.00	27,086
25 Nov 15	24.00000 -0.60	25.50	23.64	25.50	9,917
24 Nov 15	24.60000 +0.10	25.30	24.19	25.30	12,261
23 Nov 15	24.50000 +1.90	26.00	22.83	23.00	12,434
20 Nov 15	22.60000 -0.40	22.88	22.47	22.53	10,729
19 Nov 15	23.00000 +0.50	23.00	21.80	22.11	15,980
18 Nov 15	22.50000 +0.00	23.36	22.26	22.76	9,878
17 Nov 15	22.50000 +0.00	22.80	22.23	22.25	12,157
16 Nov 15	22.50000 +0.00	22.89	22.14	22.20	15,370
13 Nov 15	22.50000 +0.00	22.76	22.28	22.75	14,367
12 Nov 15	22.50000 +0.00	22.76	22.09	22.76	11,619
11 Nov 15	22.50000 +0.00	22.76	22.00	22.76	13,995
10 Nov 15	22.50000 -0.26	23.12	22.33	23.10	12,048
09 Nov 15	22.76000 -1.24	23.92	22.76	23.61	12,208
06 Nov 15	24.00000 +0.50	24.50	23.31	23.57	46,448
05 Nov 15	23.50000 +0.24	24.20	23.17	23.26	108,098
04 Nov 15	23.26000 -0.23	24.59	23.26	23.70	11,370
03 Nov 15	23.48500 +0.48	24.00	22.67	22.99	14,043
02 Nov 15	23.01000 -0.79	24.31	23.01	24.00	15,166
30 Oct 15	23.80000 -0.08	24.53	21.59	24.03	26,751
29 Oct 15	23.88000 -0.32	24.80	23.86	24.80	23,730
28 Oct 15	24.19500 -0.59	24.79	24.10	24.79	10,108
27 Oct 15	24.78000 +0.07	25.40	24.43	25.40	7,871
26 Oct 15	24.71500 -0.06	25.40	24.42	24.98	2,409
23 Oct 15	24.77500 +0.53	24.99	24.45	24.67	8,567
22 Oct 15	24.24000 -0.41	24.79	24.00	24.70	20,796
21 Oct 15	24.65000 +0.12	25.00	24.50	24.70	1,843
20 Oct 15	24.53000 -0.61	25.33	24.51	25.01	7,692
19 Oct 15	25.14500 -0.46	26.42	25.15	26.04	7,534
16 Oct 15	25.60500 +0.13	25.90	25.36	25.89	1,762
15 Oct 15	25.47500 +0.47	26.61	24.83	25.70	10,547
14 Oct 15	25.00500 +0.05	25.33	24.80	25.33	2,408
13 Oct 15	24.95500 -0.17	25.24	24.86	25.24	1,510
12 Oct 15	25.12000 -0.88	26.00	24.81	26.00	23,327
09 Oct 15	26.00000 +0.40	27.60	25.80	26.80	10,937
08 Oct 15	25.60000 +0.10	26.33	25.60	26.25	5,518
07 Oct 15	25.50000 +0.00	26.60	25.31	25.50	9,426
06 Oct 15	25.50000 +1.15	25.75	24.56	25.00	8,313
05 Oct 15	24.35000 -0.08	25.55	24.35	25.55	4,375
02 Oct 15	24.43500 -0.07	24.94	24.05	24.94	10,669
01 Oct 15	24.50000 -0.05	25.46	24.14	25.09	20,523
30 Sep 15	24.55000 +0.55	25.20	23.20	24.95	8,485
29 Sep 15	24.00500 +0.00	24.50	23.63	24.00	11,749
28 Sep 15	24.00000 -0.30	24.70	24.00	24.70	2,613
25 Sep 15	24.30000 -0.49	24.93	24.10	24.10	4,397
24 Sep 15	24.79000 -0.21	25.00	24.10	25.00	3,092
23 Sep 15	25.00000 +0.00	25.20	24.77	25.20	7,348
22 Sep 15	25.00000 -0.20	25.36	25.00	25.20	5,884
21 Sep 15	25.20000 +0.00	25.20	24.83	25.00	2,388
18 Sep 15	25.20000 -0.20	25.83	24.30	25.00	14,960
17 Sep 15	25.40000 +0.70	25.84	25.00	25.00	3,622
16 Sep 15	24.70000 -0.30	25.54	24.51	25.54	30,381
15 Sep 15	25.00000 +0.00	25.60	24.50	25.53	9,954
14 Sep 15	25.00000 -1.15	26.17	24.51	26.17	10,457
11 Sep 15	26.15000 -0.85	27.13	26.10	26.70	4,609
10 Sep 15	27.00000 +0.00	27.48	26.73	27.00	5,718
09 Sep 15	27.00000 +0.78	27.06	26.31	27.00	26,054
08 Sep 15	26.22000 +0.22	27.42	26.20	26.54	4,194
07 Sep 15	26.00000 +0.75	26.00	25.26	25.50	5,898
04 Sep 15	25.25000 -0.25	26.40	25.14	26.40	7,706
03 Sep 15	25.50000 +0.50	25.86	24.76	24.99	11,730
02 Sep 15	25.00000 -0.24	25.88	24.42	25.05	4,284
01 Sep 15	25.24000 +0.24	25.24	24.04	25.10	10,462
31 Aug 15	25.00000 -0.30	25.40	25.00	25.40	2,162
28 Aug 15	25.30000 -0.16	25.89	25.05	25.41	13,377
27 Aug 15	25.45500 +0.41	26.48	25.06	25.50	18,326
26 Aug 15	25.05000 -2.02	26.65	25.01	26.00	24,663
25 Aug 15	27.07000 +1.72	27.83	25.00	25.01	8,619
24 Aug 15	25.35000 -0.65	25.35	23.51	24.75	12,857
21 Aug 15	26.00000 +0.00	26.00	24.00	25.00	14,512
20 Aug 15	26.00000 -1.60	27.75	26.00	27.75	12,378
19 Aug 15	27.60000 -0.95	28.93	27.50	28.06	13,670
18 Aug 15	28.55000 +0.55	28.84	27.52	28.00	8,810
17 Aug 15	28.00000 -0.50	28.73	27.50	28.73	12,115
14 Aug 15	28.50000 -0.20	28.50	28.25	28.50	5,351
13 Aug 15	28.70000 +0.00	30.00	28.60	29.02	9,225
12 Aug 15	28.70000 -1.40	29.75	28.10	29.70	27,565
11 Aug 15	30.10000 -0.30	30.45	29.51	30.40	15,989
10 Aug 15	30.40000 -1.10	31.80	30.06	31.55	19,675
07 Aug 15	31.50000 -0.04	32.40	31.01	32.38	28,625
06 Aug 15	31.54000 -1.16	33.00	30.96	33.00	11,022
05 Aug 15	32.70000 +0.00	33.00	32.70	32.81	4,648
04 Aug 15	32.70000 -0.08	33.00	32.70	32.90	948
03 Aug 15	32.78000 -0.12	33.33	32.70	33.33	5,896
31 Jul 15	32.90000 -0.10	33.33	32.62	33.01	4,532
30 Jul 15	33.00000 -0.03	33.26	32.27	33.06	8,096
29 Jul 15	33.03000 +0.05	33.52	32.98	33.00	1,133
28 Jul 15	32.98000 +0.98	33.47	32.00	32.03	7,933
27 Jul 15	32.00000 -1.50	33.51	31.68	33.33	36,834
24 Jul 15	33.50000 +0.12	34.00	33.35	33.88	10,565
23 Jul 15	33.38000 -0.31	34.00	33.15	34.00	3,100
22 Jul 15	33.69000 -0.56	34.50	33.67	34.25	15,313
21 Jul 15	34.25000 -0.20	35.01	33.89	35.00	31,400
20 Jul 15	34.45000 +0.58	35.49	34.42	34.60	10,765
17 Jul 15	33.86500 -0.13	35.00	33.73	33.73	10,186
16 Jul 15	34.00000 +0.40	34.62	33.55	34.00	6,992
15 Jul 15	33.60000 -0.15	34.26	33.00	33.76	3,210
14 Jul 15	33.75000 -0.50	34.50	33.63	34.24	8,253
13 Jul 15	34.25000 -0.20	34.73	33.50	34.50	36,004
10 Jul 15	34.45000 +0.70	35.50	34.24	34.50	27,814
09 Jul 15	33.75000 -0.15	34.01	32.90	34.00	20,412
08 Jul 15	33.90000 -1.70	36.22	33.90	36.13	13,291
07 Jul 15	35.60000 +0.47	36.44	35.60	35.80	1,402
06 Jul 15	35.12500 -0.92	35.99	34.62	35.99	5,756
03 Jul 15	36.04000 +1.04	36.72	35.98	35.98	54,391
02 Jul 15	35.00000 +0.00	35.79	34.50	35.79	6,557
01 Jul 15	35.00000 +0.00	36.59	34.87	35.20	55,882
30 Jun 15	35.00000 +1.30	35.00	33.89	34.05	16,705
29 Jun 15	33.70000 -1.30	35.01	33.70	34.60	32,417
26 Jun 15	35.00000 +0.30	35.20	34.60	34.60	19,195
25 Jun 15	34.70000 -0.08	35.30	34.70	35.20	8,794
24 Jun 15	34.78500 -0.42	35.33	34.59	35.25	7,130
23 Jun 15	35.20000 +0.70	35.25	34.50	35.22	11,022
22 Jun 15	34.50000 +0.61	35.20	34.01	34.20	8,580
19 Jun 15	33.89000 -0.11	34.50	33.62	33.92	17,539
18 Jun 15	34.00000 -0.33	34.85	32.90	34.40	42,527
17 Jun 15	34.32500 +0.35	34.99	34.01	34.15	82,441
16 Jun 15	33.97500 +0.22	34.75	33.76	33.94	78,041
15 Jun 15	33.75500 -0.15	34.00	32.00	34.00	88,887
12 Jun 15	33.90000 +0.75	34.40	33.42	33.42	160,827
11 Jun 15	33.15000 +0.00	33.88	31.50	31.50	1,930,694