FUNDMANAGER.co.uk

Redcare Pharmacy NV

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	75.95000 -1.75	77.90	75.95	77.50	48,356
19 Oct 26	77.70000 +2.90	78.35	74.90	74.95	81,251
16 Oct 26	74.80000 +1.50	78.35	73.25	74.25	137,824
15 Oct 26	73.30000 +1.10	75.45	72.55	72.55	76,664
14 Oct 26	72.20000 +1.65	73.20	70.60	71.50	49,933
13 Oct 26	70.55000 +0.40	71.50	70.15	70.55	37,429
12 Oct 26	70.15000 -1.85	72.70	70.15	72.00	62,687
09 Oct 26	72.00000 -1.00	75.00	72.00	74.10	56,285
08 Oct 26	73.00000 -2.15	75.35	72.95	73.60	84,127
07 Oct 26	75.15000 +7.30	75.15	67.90	68.20	180,667
06 Oct 26	67.85000 +1.90	69.80	65.60	66.80	67,776
05 Oct 26	65.95000 -4.30	70.35	65.45	70.30	139,491
02 Oct 26	70.25000 +1.45	71.90	68.85	69.35	82,133
01 Oct 26	68.80000 -4.45	73.25	67.70	73.00	152,192
30 Sep 26	73.25000 +2.15	76.65	71.85	71.85	208,132
29 Sep 26	71.10000 +2.90	72.60	69.15	69.15	256,916
28 Sep 26	68.20000 +7.70	69.10	60.20	60.70	231,192
25 Sep 26	60.50000 +1.05	62.25	58.70	60.00	46,219
24 Sep 26	59.45000 -2.05	61.75	59.45	61.00	59,342
23 Sep 26	61.50000 -4.20	66.85	61.50	65.95	86,465
22 Sep 26	65.70000 +1.50	66.55	63.35	63.75	128,955
21 Sep 26	64.20000 +3.30	64.20	60.30	60.30	65,605
18 Sep 26	60.90000 +1.00	62.20	60.20	61.20	161,179
17 Sep 26	59.90000 +5.90	60.05	54.10	54.10	142,384
16 Sep 26	54.00000 +1.85	54.00	50.50	52.00	102,265
15 Sep 26	52.15000 -0.35	54.15	52.15	52.35	56,174
14 Sep 26	52.50000 +0.15	53.35	51.55	52.10	56,014
11 Sep 26	52.35000 -2.55	54.85	52.20	54.40	35,440
10 Sep 26	54.90000 +2.20	54.90	51.30	52.00	93,568
09 Sep 26	52.70000 -3.35	56.00	52.05	55.40	155,494
08 Sep 26	56.05000 -2.40	58.90	55.55	58.40	81,821
07 Sep 26	58.45000 -1.10	60.10	57.60	59.40	60,018
04 Sep 26	59.55000 +2.45	60.45	57.20	57.45	55,938
03 Sep 26	57.10000 +0.90	57.65	55.80	57.30	57,972
02 Sep 26	56.20000 -4.15	60.10	55.80	60.10	149,167
01 Sep 26	60.35000 -2.00	62.00	60.35	61.75	74,528
31 Aug 26	62.35000 -1.15	63.50	60.90	63.00	110,179
28 Aug 26	63.50000 -3.95	68.50	63.50	66.85	109,368
27 Aug 26	67.45000 +4.10	67.45	63.60	63.60	105,861
26 Aug 26	63.35000 +1.30	64.50	61.60	63.00	78,928
25 Aug 26	62.05000 +0.75	62.80	61.15	61.30	28,867
24 Aug 26	61.30000 -0.60	62.50	60.50	61.70	40,771
21 Aug 26	61.90000 -1.55	64.10	61.90	63.35	33,042
20 Aug 26	63.45000 +1.40	64.80	61.65	62.00	51,114
19 Aug 26	62.05000 -0.80	64.65	61.05	62.95	54,886
18 Aug 26	62.85000 -1.70	64.55	62.65	64.25	32,685
17 Aug 26	64.55000 +3.55	64.55	60.10	60.80	85,270
14 Aug 26	61.00000 -0.15	61.55	59.90	60.85	56,754
13 Aug 26	61.15000 -0.65	63.50	61.15	62.00	38,761
12 Aug 26	61.80000 +0.95	62.25	60.25	60.80	39,129
11 Aug 26	60.85000 -1.00	62.10	60.85	62.10	28,196
10 Aug 26	61.85000 -1.00	63.30	61.00	62.70	51,802
07 Aug 26	62.85000 +0.60	63.90	62.45	62.70	44,626
06 Aug 26	62.25000 -1.65	65.05	62.00	63.60	54,931
05 Aug 26	63.90000 +1.10	64.05	62.00	63.20	57,158
04 Aug 26	62.80000 -0.75	64.65	62.30	63.25	79,703
03 Aug 26	63.55000 +2.15	64.25	62.25	63.25	73,539
31 Jul 26	61.40000 -3.35	67.05	61.35	67.00	164,625
30 Jul 26	64.75000 -4.55	69.15	64.75	69.00	105,175
29 Jul 26	69.30000 +1.45	73.70	67.15	71.40	138,717
28 Jul 26	67.85000 +0.90	70.30	66.45	66.80	107,219
27 Jul 26	66.95000 +0.90	67.80	65.95	67.05	31,921
24 Jul 26	66.05000 +0.30	66.50	64.85	65.50	40,220
23 Jul 26	65.75000 -2.35	68.55	64.55	68.50	80,625
22 Jul 26	68.10000 -0.70	70.45	68.10	68.95	28,194
21 Jul 26	68.80000 +0.55	71.90	68.70	70.85	77,401
20 Jul 26	68.25000 +0.85	68.65	65.85	66.20	36,439
17 Jul 26	67.40000 -0.25	67.95	65.50	67.35	47,517
16 Jul 26	67.65000 -0.30	69.25	66.35	68.00	49,683
15 Jul 26	67.95000 +1.70	69.60	66.00	66.35	81,896
14 Jul 26	66.25000 +0.35	67.20	65.05	65.85	58,398
13 Jul 26	65.90000 +4.30	65.90	60.90	61.60	95,877
10 Jul 26	61.60000 -0.65	62.00	59.50	62.00	137,657
09 Jul 26	62.25000 -5.45	68.10	62.25	67.65	139,502
08 Jul 26	67.70000 -2.50	70.20	66.15	70.10	92,084
07 Jul 26	70.20000 +0.25	70.50	68.50	70.10	59,381
06 Jul 26	69.95000 -1.15	73.80	68.60	71.70	120,416
03 Jul 26	71.10000 +2.50	71.35	66.95	67.15	126,809
02 Jul 26	68.60000 -1.05	69.65	66.85	69.35	66,253
01 Jul 26	69.65000 +3.70	70.65	66.45	66.45	176,789
30 Jun 26	65.95000 -2.25	69.30	65.60	69.30	100,954
29 Jun 26	68.20000 +3.80	69.40	64.20	64.25	148,236
26 Jun 26	64.40000 -1.85	65.80	62.05	65.80	117,814
25 Jun 26	66.25000 -1.50	70.00	65.90	68.50	137,346
24 Jun 26	67.75000 -0.15	68.65	64.40	67.95	69,009
23 Jun 26	67.90000 +1.50	68.40	64.55	65.00	127,206
22 Jun 26	66.40000 +0.05	67.50	64.35	66.35	114,683
19 Jun 26	66.35000 -0.80	69.75	65.30	66.50	501,127
18 Jun 26	67.15000 +2.70	67.80	64.50	65.20	143,648
17 Jun 26	64.45000 +3.20	65.70	61.45	61.65	211,196
16 Jun 26	61.25000 +3.95	63.80	58.35	58.75	357,901
15 Jun 26	57.30000 +8.48	57.95	49.42	49.98	332,512
12 Jun 26	48.82000 -0.20	50.40	48.00	49.58	83,175
11 Jun 26	49.02000 +0.76	49.68	46.62	47.70	85,166
10 Jun 26	48.26000 +0.32	49.24	47.38	47.94	49,198
09 Jun 26	47.94000 -1.06	48.74	47.40	48.72	67,431
08 Jun 26	49.00000 +0.68	49.30	47.32	48.12	69,433
05 Jun 26	48.32000 -2.08	50.80	47.64	50.05	125,430
04 Jun 26	50.40000 +0.00	53.00	49.14	50.75	136,442
03 Jun 26	50.40000 +2.60	53.40	47.44	47.44	306,930
02 Jun 26	47.80000 +1.66	48.20	46.22	46.22	87,563
01 Jun 26	46.14000 +2.50	47.94	44.40	44.40	163,252
29 May 26	43.64000 +0.90	45.26	43.06	44.50	127,302
28 May 26	42.74000 -1.26	44.76	42.02	44.00	135,378
27 May 26	44.00000 +0.56	45.66	43.20	43.20	87,183
26 May 26	43.44000 -1.84	45.20	42.62	45.20	241,427
25 May 26	45.28000 +0.70	45.52	45.02	45.20	34,596
22 May 26	44.58000 -0.28	46.02	44.58	45.62	78,492
21 May 26	44.86000 -1.58	46.20	44.86	46.16	136,051
20 May 26	46.44000 -1.34	47.86	44.70	47.72	167,065
19 May 26	47.78000 -0.20	49.20	47.36	48.58	53,432
18 May 26	47.98000 +1.12	49.76	46.00	46.60	151,607
15 May 26	46.86000 +0.42	46.86	45.74	46.46	73,680
14 May 26	46.44000 -0.54	47.42	46.22	47.00	77,019
13 May 26	46.98000 +1.38	47.90	45.78	46.34	136,923
12 May 26	45.60000 -1.64	46.78	45.50	46.78	81,271
11 May 26	47.24000 +3.06	48.42	44.10	44.28	188,154
08 May 26	44.18000 -1.84	46.98	42.40	45.76	177,012
07 May 26	46.02000 +0.04	48.72	46.00	46.58	176,935
06 May 26	45.98000 -2.62	50.80	45.62	47.98	364,034
05 May 26	48.60000 -0.38	49.80	47.32	48.68	92,370
04 May 26	48.98000 +0.58	50.05	48.50	49.56	96,890
30 Apr 26	48.40000 +0.50	50.15	47.60	47.80	101,168
29 Apr 26	47.90000 -0.54	49.60	47.82	47.84	84,520
28 Apr 26	48.44000 -0.62	49.08	47.44	48.60	103,351
27 Apr 26	49.06000 +0.50	49.16	47.50	48.42	86,660
24 Apr 26	48.56000 -1.16	49.26	46.80	49.26	211,607
23 Apr 26	49.72000 -2.33	52.20	49.66	52.00	139,558
22 Apr 26	52.05000 +0.35	53.65	51.80	53.00	129,297
21 Apr 26	51.70000 +1.98	53.35	50.15	50.20	157,928
20 Apr 26	49.72000 -0.78	50.00	48.00	48.70	109,625
17 Apr 26	50.50000 +1.56	50.65	48.00	49.10	213,683
16 Apr 26	48.94000 +4.24	49.80	45.60	46.00	336,843
15 Apr 26	44.70000 +2.24	45.60	42.10	42.52	195,367
14 Apr 26	42.46000 +2.46	42.84	40.00	40.02	138,335
13 Apr 26	40.00000 +0.32	40.30	38.52	39.38	133,556
10 Apr 26	39.68000 -0.38	40.80	39.12	40.64	99,802
09 Apr 26	40.06000 +1.18	40.60	37.86	39.26	169,934
08 Apr 26	38.88000 +3.16	41.42	38.54	39.44	376,047
07 Apr 26	35.72000 -1.50	38.00	35.58	38.00	124,686
02 Apr 26	37.22000 +0.08	37.66	36.26	36.50	69,850
01 Apr 26	37.14000 -0.10	39.26	35.76	38.90	219,983
31 Mar 26	37.24000 +3.98	38.06	34.24	34.24	310,911
30 Mar 26	33.26000 +2.40	33.48	30.20	30.20	177,964
27 Mar 26	30.86000 -0.96	32.20	30.54	31.70	124,115
26 Mar 26	31.82000 -0.72	32.86	31.26	32.24	144,665
25 Mar 26	32.54000 +0.38	33.98	32.00	32.40	168,223
24 Mar 26	32.16000 -0.16	32.90	31.40	32.56	144,715
23 Mar 26	32.32000 -0.92	33.10	30.82	32.00	358,429
20 Mar 26	33.24000 -1.26	35.58	33.24	34.52	260,825
19 Mar 26	34.50000 -3.12	37.10	33.98	37.10	380,329
18 Mar 26	37.62000 -3.12	40.80	37.60	40.80	271,739
17 Mar 26	40.74000 +1.44	41.38	39.00	39.32	136,268
16 Mar 26	39.30000 -0.84	40.64	39.14	40.64	122,193
13 Mar 26	40.14000 -1.60	41.42	39.88	41.10	154,796
12 Mar 26	41.74000 +0.50	41.74	40.38	41.30	108,284
11 Mar 26	41.24000 -1.12	42.50	41.24	42.50	110,258
10 Mar 26	42.36000 +0.30	42.76	41.40	42.72	185,751
09 Mar 26	42.06000 -0.02	42.06	39.40	41.70	660,606
06 Mar 26	42.08000 -2.12	45.54	42.08	45.10	318,057
05 Mar 26	44.20000 -2.80	47.30	44.20	47.14	334,437
04 Mar 26	47.00000 -12.50	55.00	45.92	55.00	896,005
03 Mar 26	59.50000 +0.10	60.50	57.40	59.00	61,246
02 Mar 26	59.40000 -1.25	61.15	57.10	57.50	103,334
27 Feb 26	60.65000 +0.10	61.45	59.70	60.30	69,274
26 Feb 26	60.55000 +0.55	61.70	59.60	60.15	63,642
25 Feb 26	60.00000 -1.45	60.85	59.20	60.05	151,636
24 Feb 26	61.45000 -4.00	65.15	61.45	65.10	108,312
23 Feb 26	65.45000 +0.90	65.95	63.50	64.00	36,521
20 Feb 26	64.55000 -1.75	66.45	64.15	66.20	72,743
19 Feb 26	66.30000 -0.65	68.15	66.10	67.60	46,971
18 Feb 26	66.95000 -2.35	71.00	66.90	70.35	77,430
17 Feb 26	69.30000 -1.10	71.10	68.90	70.00	40,977
16 Feb 26	70.40000 +1.70	70.40	67.65	68.75	52,146
13 Feb 26	68.70000 +0.35	68.70	66.20	68.40	69,418
12 Feb 26	68.35000 +1.95	69.00	65.70	66.55	98,440
11 Feb 26	66.40000 -0.30	67.35	63.70	66.65	68,605
10 Feb 26	66.70000 +0.50	67.65	64.00	66.30	47,030
09 Feb 26	66.20000 +1.55	66.20	63.40	64.00	62,626
06 Feb 26	64.65000 -4.40	68.80	64.65	68.30	85,288
05 Feb 26	69.05000 +4.60	69.05	63.95	64.05	158,795
04 Feb 26	64.45000 +4.60	64.45	59.50	59.90	87,181
03 Feb 26	59.85000 -0.50	61.05	59.50	60.95	72,237
02 Feb 26	60.35000 -2.20	62.50	60.35	62.50	65,208
30 Jan 26	62.55000 +2.80	64.85	59.65	59.90	130,859
29 Jan 26	59.75000 -0.90	61.20	58.85	60.30	103,032
28 Jan 26	60.65000 +2.00	60.65	57.30	58.45	101,740
27 Jan 26	58.65000 +0.15	59.15	57.45	59.15	43,290
26 Jan 26	58.50000 -0.60	60.15	57.70	59.55	43,393
23 Jan 26	59.10000 -1.00	60.50	57.75	60.05	122,331
22 Jan 26	60.10000 +1.60	61.55	58.90	60.00	135,607
21 Jan 26	58.50000 -2.05	60.90	55.80	60.90	250,306
20 Jan 26	60.55000 -2.05	62.75	60.10	62.50	124,877
19 Jan 26	62.60000 -1.95	63.85	62.00	62.90	88,102
16 Jan 26	64.55000 -0.60	65.50	62.60	64.70	273,336
15 Jan 26	65.15000 -1.40	68.25	65.15	67.20	109,917
14 Jan 26	66.55000 -0.20	67.90	65.85	67.60	106,357
13 Jan 26	66.75000 +0.30	69.30	66.35	66.60	156,306
12 Jan 26	66.45000 +0.75	67.70	65.40	66.50	148,368
09 Jan 26	65.70000 -0.30	66.85	65.15	66.00	81,329
08 Jan 26	66.00000 -0.90	67.40	64.60	67.00	140,365
07 Jan 26	66.90000 -4.60	68.00	64.60	68.00	446,260
06 Jan 26	71.50000 +2.45	73.25	67.30	68.85	119,406
05 Jan 26	69.05000 +3.00	69.05	65.15	67.50	119,984
02 Jan 26	66.05000 +0.95	69.75	66.05	66.50	89,571
30 Dec 25	65.10000 -1.55	66.15	64.80	66.10	57,467
29 Dec 25	66.65000 +1.90	66.90	64.75	65.00	69,458
23 Dec 25	64.75000 -0.25	66.10	64.30	65.65	50,695
22 Dec 25	65.00000 -1.00	66.30	62.95	66.10	90,451
19 Dec 25	66.00000 +0.70	66.30	63.55	64.85	164,677
18 Dec 25	65.30000 +1.85	66.25	63.60	63.60	85,147
17 Dec 25	63.45000 +0.75	64.55	61.05	62.75	117,055
16 Dec 25	62.70000 +1.10	64.85	60.80	61.50	116,857
15 Dec 25	61.60000 -1.05	64.20	60.20	62.85	121,597
12 Dec 25	62.65000 +0.10	64.00	62.35	63.00	55,861
11 Dec 25	62.55000 -0.15	63.35	61.25	62.50	57,852
10 Dec 25	62.70000 +0.20	63.20	60.90	62.45	49,927
09 Dec 25	62.50000 +0.95	63.20	60.50	60.50	63,803
08 Dec 25	61.55000 -0.55	62.70	60.65	62.50	62,820
05 Dec 25	62.10000 -0.15	64.10	61.90	62.70	64,863
04 Dec 25	62.25000 -0.55	63.70	60.45	62.25	68,811
03 Dec 25	62.80000 -0.70	64.45	62.25	63.45	49,505
02 Dec 25	63.50000 -1.20	64.85	63.10	64.65	41,565
01 Dec 25	64.70000 -0.75	65.60	63.65	65.30	51,004
28 Nov 25	65.45000 +0.65	65.65	64.45	64.80	37,997
27 Nov 25	64.80000 +2.30	65.20	62.85	63.60	66,210
26 Nov 25	62.50000 -0.20	63.80	60.55	63.20	64,306
25 Nov 25	62.70000 +2.20	63.20	60.30	60.65	78,692
24 Nov 25	60.50000 +0.45	61.20	59.45	60.90	111,803
21 Nov 25	60.05000 -1.70	61.50	59.65	60.85	72,916
20 Nov 25	61.75000 -0.60	63.25	61.70	62.75	61,362
19 Nov 25	62.35000 +2.25	64.20	60.50	62.05	68,936
18 Nov 25	60.10000 -2.20	62.10	59.95	61.60	64,299
17 Nov 25	62.30000 +0.35	62.70	61.10	62.00	53,825
14 Nov 25	61.95000 -1.30	64.30	60.85	63.45	79,620
13 Nov 25	63.25000 -1.15	66.25	63.25	64.70	52,040
12 Nov 25	64.40000 -0.50	66.95	63.90	65.20	76,136
11 Nov 25	64.90000 +4.25	67.95	63.00	66.05	179,595
10 Nov 25	60.65000 -0.50	63.75	60.65	63.40	110,540
07 Nov 25	61.15000 -0.60	63.10	60.90	61.50	89,814
06 Nov 25	61.75000 -1.95	64.65	61.75	64.55	104,774
05 Nov 25	63.70000 -1.10	64.60	60.15	64.60	273,276
04 Nov 25	64.80000 -2.20	65.65	63.05	65.05	283,708
03 Nov 25	67.00000 -4.05	71.35	67.00	71.35	204,288
31 Oct 25	71.05000 -0.75	74.20	71.05	72.50	122,267
30 Oct 25	71.80000 -4.40	77.50	71.50	77.00	230,975
29 Oct 25	76.20000 -2.60	82.55	76.20	82.50	187,861
28 Oct 25	78.80000 -0.40	81.15	77.50	78.80	84,140
27 Oct 25	79.20000 -1.25	81.00	78.75	80.50	96,836
24 Oct 25	80.45000 +1.00	80.95	79.45	80.90	60,984
23 Oct 25	79.45000 +0.95	79.60	76.95	78.05	99,166
22 Oct 25	78.50000 -4.60	82.70	78.50	80.30	157,420
21 Oct 25	83.10000 -2.35	85.05	83.00	85.05	55,558
20 Oct 25	85.45000 +1.90	85.45	82.10	84.75	63,814
17 Oct 25	83.55000 -4.35	87.15	83.00	86.80	104,874
16 Oct 25	87.90000 +2.35	89.50	85.05	85.70	100,272
15 Oct 25	85.55000 -1.50	88.65	85.55	88.45	70,139
14 Oct 25	87.05000 -0.55	87.80	85.40	86.95	67,004
13 Oct 25	87.60000 +0.55	88.00	85.25	87.70	65,198
10 Oct 25	87.05000 -0.65	90.05	87.05	88.35	115,821
09 Oct 25	87.70000 +0.85	87.85	86.00	87.20	78,750
08 Oct 25	86.85000 +0.05	87.75	84.45	87.70	94,903
07 Oct 25	86.80000 -0.25	90.10	86.70	88.15	179,687
06 Oct 25	87.05000 +8.90	89.90	83.00	83.80	409,731
03 Oct 25	78.15000 +0.60	78.15	75.90	77.75	87,598
02 Oct 25	77.55000 +1.80	79.60	75.90	75.90	160,135
01 Oct 25	75.75000 +2.10	76.45	72.90	74.20	122,592
30 Sep 25	73.65000 +0.50	73.95	71.50	72.85	160,413
29 Sep 25	73.15000 -3.85	76.90	73.10	75.55	191,401
26 Sep 25	77.00000 -1.35	79.05	76.80	78.50	95,474
25 Sep 25	78.35000 +0.15	81.55	76.70	78.00	94,352
24 Sep 25	78.20000 +0.35	79.45	77.50	77.50	67,921
23 Sep 25	77.85000 -1.40	80.50	76.40	79.75	121,260
22 Sep 25	79.25000 +3.15	79.25	76.20	76.20	147,272
19 Sep 25	76.10000 -1.55	78.10	75.30	78.10	345,722
18 Sep 25	77.65000 +2.20	77.75	74.80	75.10	103,703
17 Sep 25	75.45000 +0.65	76.65	74.55	75.80	90,104
16 Sep 25	74.80000 -1.55	77.95	74.20	77.95	86,894
15 Sep 25	76.35000 +1.90	79.00	75.65	75.85	125,732
12 Sep 25	74.45000 +1.35	76.60	72.90	73.80	126,058
11 Sep 25	73.10000 +0.60	75.70	72.75	72.80	112,813
10 Sep 25	72.50000 -3.55	77.50	72.05	77.50	156,758
09 Sep 25	76.05000 +3.70	76.50	69.65	72.60	213,688
08 Sep 25	72.35000 -0.15	73.65	71.70	72.60	86,496
05 Sep 25	72.50000 -1.85	74.50	72.25	74.30	95,328
04 Sep 25	74.35000 +1.15	75.05	71.50	72.80	191,871
03 Sep 25	73.20000 -3.85	78.00	73.20	77.50	329,950
02 Sep 25	77.05000 -4.05	81.85	77.05	81.80	157,451
01 Sep 25	81.10000 -0.30	82.95	79.60	81.30	100,595
29 Aug 25	81.40000 -0.05	82.85	80.85	81.80	86,915
28 Aug 25	81.45000 -7.90	89.40	79.00	89.20	662,723
27 Aug 25	89.35000 -1.05	91.25	87.90	90.95	108,756
26 Aug 25	90.40000 -1.90	93.50	90.40	92.35	66,034
25 Aug 25	92.30000 -1.05	93.25	91.10	93.25	42,432
22 Aug 25	93.35000 +0.20	93.40	91.80	92.55	44,817
21 Aug 25	93.15000 -1.60	93.15	88.40	92.95	127,602
20 Aug 25	94.75000 +1.60	94.75	92.25	92.35	39,019
19 Aug 25	93.15000 +0.55	94.70	91.25	92.65	66,946
18 Aug 25	92.60000 -0.10	94.00	92.20	92.80	39,317
15 Aug 25	92.70000 -1.65	95.15	92.45	93.55	55,779
14 Aug 25	94.35000 +0.25	95.15	92.70	93.20	55,668
13 Aug 25	94.10000 +1.05	95.25	92.45	94.65	72,957
12 Aug 25	93.05000 -4.30	98.25	92.75	97.00	112,188
11 Aug 25	97.35000 -4.85	103.80	97.35	103.00	95,738
08 Aug 25	102.20000 -0.20	104.50	100.80	102.30	66,887
07 Aug 25	102.40000 +0.80	104.70	101.20	101.40	53,018
06 Aug 25	101.60000 -1.90	104.50	101.20	103.10	65,388
05 Aug 25	103.50000 +5.05	104.20	98.55	99.10	70,251
04 Aug 25	98.45000 +2.20	99.60	97.05	97.50	89,151
01 Aug 25	96.25000 -1.40	98.65	94.50	97.20	104,831
31 Jul 25	97.65000 -0.85	99.85	96.45	99.60	121,214
30 Jul 25	98.50000 -7.10	107.10	98.50	105.40	190,580
29 Jul 25	105.60000 -0.30	111.90	104.20	111.50	226,878
28 Jul 25	105.90000 -6.50	114.00	105.90	114.00	125,055
25 Jul 25	112.40000 +7.30	112.40	105.80	108.10	235,918
24 Jul 25	105.10000 +2.30	105.90	102.30	104.00	119,380
23 Jul 25	102.80000 -2.00	106.50	101.20	106.50	104,709
22 Jul 25	104.80000 -1.60	106.00	103.10	106.00	99,898
21 Jul 25	106.40000 -0.10	108.10	104.50	107.40	92,024
18 Jul 25	106.50000 +0.50	107.70	104.60	107.40	121,125
17 Jul 25	106.00000 +9.40	107.80	95.85	97.55	354,398
16 Jul 25	96.60000 +4.20	98.15	91.60	91.70	218,855
15 Jul 25	92.40000 +0.20	98.80	92.00	95.50	349,843
14 Jul 25	92.20000 +2.20	93.20	87.80	89.50	131,148
11 Jul 25	90.00000 -3.90	93.45	90.00	93.05	145,522
10 Jul 25	93.90000 +1.70	93.90	90.00	92.65	177,580
09 Jul 25	92.20000 +0.25	92.80	91.10	92.20	146,475
08 Jul 25	91.95000 -2.90	94.20	91.40	94.20	132,775
07 Jul 25	94.85000 -0.95	97.70	94.30	96.25	107,158
04 Jul 25	95.80000 +1.00	98.25	94.00	94.20	118,824
03 Jul 25	94.80000 +4.80	97.00	92.15	97.00	303,217
02 Jul 25	90.00000 -3.90	94.50	90.00	94.50	73,023
01 Jul 25	93.90000 +0.25	94.50	91.75	94.20	63,206
30 Jun 25	93.65000 +2.70	93.80	90.10	91.15	70,597
27 Jun 25	90.95000 +0.30	91.20	89.00	90.80	93,402
26 Jun 25	90.65000 -1.60	93.60	89.35	93.45	93,375
25 Jun 25	92.25000 -4.25	97.00	91.90	97.00	101,680
24 Jun 25	96.50000 +4.80	96.50	93.75	93.75	138,210
23 Jun 25	91.70000 +3.20	92.50	88.00	88.10	100,163
20 Jun 25	88.50000 -1.70	90.90	87.70	90.60	164,941
19 Jun 25	90.20000 -0.60	90.95	89.40	90.15	72,580
18 Jun 25	90.80000 +2.70	90.80	87.15	87.35	144,134
17 Jun 25	88.10000 -1.90	89.50	86.20	89.50	132,532
16 Jun 25	90.00000 -2.00	92.50	88.50	92.35	147,135
13 Jun 25	92.00000 +1.60	92.20	86.55	88.30	184,141
12 Jun 25	90.40000 -5.55	95.70	90.35	95.50	221,178
11 Jun 25	95.95000 -1.00	98.25	95.70	97.45	130,778
10 Jun 25	96.95000 -2.10	99.05	95.20	99.05	174,517
09 Jun 25	99.05000 -1.15	101.50	99.05	101.50	76,900
06 Jun 25	100.20000 +1.65	101.90	98.50	100.10	141,661
05 Jun 25	98.55000 -1.35	103.20	98.00	100.60	276,599
04 Jun 25	99.90000 -16.10	113.50	94.40	112.00	1,231,912
03 Jun 25	116.00000 +0.60	118.00	114.90	116.50	72,432
02 Jun 25	115.40000 +1.00	116.00	112.50	114.40	85,941
30 May 25	114.40000 -2.80	118.00	114.30	117.00	131,207
29 May 25	117.20000 -2.30	121.00	117.00	120.00	59,667
28 May 25	119.50000 -2.20	122.10	118.60	122.10	120,641
27 May 25	121.70000 -3.50	126.40	121.20	126.40	97,052
26 May 25	125.20000 +0.00	127.00	123.40	127.00	24,184
23 May 25	125.20000 -1.40	127.70	122.80	127.70	48,183
22 May 25	126.60000 -2.40	130.10	126.50	127.20	39,749
21 May 25	129.00000 +0.20	129.00	127.00	128.00	45,541
20 May 25	128.80000 +3.20	130.10	124.50	125.80	123,528
19 May 25	125.60000 +2.60	125.60	121.70	122.10	51,682
16 May 25	123.00000 +0.10	123.20	120.30	122.90	75,864
15 May 25	122.90000 -2.10	124.70	122.30	124.50	75,005
14 May 25	125.00000 -0.20	126.20	123.50	125.30	52,364
13 May 25	125.20000 -2.40	128.00	124.90	127.50	44,772
12 May 25	127.60000 +2.70	128.60	122.80	126.10	142,618
09 May 25	124.90000 +1.40	125.60	122.20	123.20	66,226
08 May 25	123.50000 +1.50	127.60	123.00	123.60	75,961
07 May 25	122.00000 -1.70	124.60	119.60	124.10	139,680
06 May 25	123.70000 -10.30	136.50	121.70	136.10	322,131
05 May 25	134.00000 +2.60	134.00	130.40	131.30	80,434
02 May 25	131.39999 +0.30	132.90	126.50	130.50	82,054
30 Apr 25	131.10001 +3.30	133.50	127.70	129.00	114,020
29 Apr 25	127.80000 +0.40	129.80	125.30	128.20	37,494
28 Apr 25	127.40000 -1.10	130.20	126.40	128.10	57,674
25 Apr 25	128.50000 +0.10	130.50	126.30	129.60	52,506
24 Apr 25	128.39999 +5.20	129.40	121.00	122.70	84,644
23 Apr 25	123.20000 -1.60	128.20	123.20	126.40	62,565
22 Apr 25	124.80000 -1.70	125.10	120.70	124.50	42,061
17 Apr 25	126.50000 +1.60	126.50	123.50	126.10	41,408
16 Apr 25	124.90000 -3.40	128.80	124.80	127.00	78,251
15 Apr 25	128.30000 +1.00	131.30	127.00	127.00	86,301
14 Apr 25	127.30000 +6.20	129.00	123.50	124.10	95,766
11 Apr 25	121.10000 +3.60	122.70	118.30	120.50	110,861
10 Apr 25	117.50000 +8.30	120.10	115.50	117.10	168,677
09 Apr 25	109.20000 -21.90	115.60	107.20	115.00	588,608
08 Apr 25	131.10001 +11.40	131.10	121.30	122.40	134,770
07 Apr 25	119.70000 -3.50	124.70	111.50	111.60	149,445
04 Apr 25	123.20000 -0.50	128.50	115.00	124.00	190,081
03 Apr 25	123.70000 -0.80	128.00	123.10	123.10	68,587
02 Apr 25	124.50000 +2.00	124.50	120.50	122.10	71,079
01 Apr 25	122.50000 +3.70	122.50	118.70	120.60	57,736
31 Mar 25	118.80000 -2.20	120.50	116.10	120.00	71,022
28 Mar 25	121.00000 -3.30	123.20	116.40	122.30	101,053
27 Mar 25	124.30000 -2.80	126.30	123.80	125.60	47,813
26 Mar 25	127.10000 +1.40	127.50	123.60	125.60	62,347
25 Mar 25	125.70000 +2.20	127.30	122.10	123.10	57,210
24 Mar 25	123.50000 -2.90	129.30	123.30	128.20	59,103
21 Mar 25	126.40000 -2.70	128.80	125.30	127.00	144,567
20 Mar 25	129.10001 -4.20	132.70	129.00	132.60	61,509
19 Mar 25	133.30000 +2.80	134.50	130.00	130.00	63,355
18 Mar 25	130.50000 -6.90	138.70	130.40	137.80	109,483
17 Mar 25	137.39999 +2.50	140.80	134.90	135.50	107,344
14 Mar 25	134.89999 +8.00	139.80	129.90	136.00	185,269
13 Mar 25	126.90000 -3.80	133.00	120.70	128.50	227,766
12 Mar 25	130.70000 -2.40	136.40	128.90	134.00	146,538
11 Mar 25	133.10001 +11.10	144.40	128.30	134.90	549,251
10 Mar 25	122.00000 +1.90	123.90	120.00	122.80	69,786
07 Mar 25	120.10000 -3.20	123.90	119.10	122.70	66,309
06 Mar 25	123.30000 +0.10	125.50	122.20	124.70	98,506
05 Mar 25	123.20000 +7.50	124.70	117.10	119.00	157,534
04 Mar 25	115.70000 -8.70	123.80	115.20	123.40	138,263
03 Mar 25	124.40000 +7.50	127.50	116.50	117.00	159,813
28 Feb 25	116.90000 -2.60	118.80	114.20	118.20	109,051
27 Feb 25	119.50000 -3.90	122.80	113.50	122.00	234,522
26 Feb 25	123.40000 +7.60	124.20	116.40	116.40	135,519
25 Feb 25	115.80000 +0.70	117.80	113.60	114.50	71,311
24 Feb 25	115.10000 +0.60	119.10	114.00	115.40	70,484
21 Feb 25	114.50000 -0.30	117.10	113.50	115.30	42,662
20 Feb 25	114.80000 -0.10	118.70	114.40	115.80	56,905
19 Feb 25	114.90000 -1.10	117.40	114.00	116.30	70,017
18 Feb 25	116.00000 -0.20	120.10	115.70	116.50	100,844
17 Feb 25	116.20000 +1.20	116.40	113.50	114.30	39,607
14 Feb 25	115.00000 +0.70	116.20	113.10	113.40	70,511
13 Feb 25	114.30000 -2.80	117.30	113.10	116.40	91,735
12 Feb 25	117.10000 -1.80	119.70	114.10	118.40	126,712
11 Feb 25	118.90000 -1.70	121.10	117.80	121.00	39,882
10 Feb 25	120.60000 +2.20	121.60	117.90	119.20	59,240
07 Feb 25	118.40000 -4.10	122.20	118.20	122.10	88,452
06 Feb 25	122.50000 -1.60	124.40	121.30	124.00	59,467
05 Feb 25	124.10000 +4.80	124.10	117.80	118.90	46,155
04 Feb 25	119.30000 -1.00	122.00	118.90	120.70	39,391
03 Feb 25	120.30000 -1.20	120.80	116.80	118.60	42,026
31 Jan 25	121.50000 -1.90	123.10	119.70	123.00	49,905
30 Jan 25	123.40000 +2.90	123.50	120.00	121.00	36,876
29 Jan 25	120.50000 -4.00	125.90	120.20	125.00	49,706
28 Jan 25	124.50000 +2.90	126.20	122.40	122.60	54,667
27 Jan 25	121.60000 -4.40	124.00	120.30	123.50	62,730
24 Jan 25	126.00000 +3.60	126.70	123.70	123.80	86,301
23 Jan 25	122.40000 +6.00	124.60	116.20	116.50	113,564
22 Jan 25	116.40000 -0.70	118.10	116.00	116.40	56,226
21 Jan 25	117.10000 -3.70	121.40	116.20	120.10	102,148
20 Jan 25	120.80000 +1.50	121.70	118.40	119.90	47,582
17 Jan 25	119.30000 -0.50	123.80	119.30	120.00	64,549
16 Jan 25	119.80000 -0.50	124.40	119.10	121.00	83,472
15 Jan 25	120.30000 +2.40	120.30	115.90	118.10	105,401
14 Jan 25	117.90000 +5.00	118.10	110.70	113.90	142,632
13 Jan 25	112.90000 -11.80	124.90	112.90	123.30	178,059
10 Jan 25	124.70000 +0.60	126.50	121.10	124.50	107,179
09 Jan 25	124.10000 +3.60	129.70	121.00	128.60	158,867
08 Jan 25	120.50000 -3.30	125.90	118.40	123.10	97,250
07 Jan 25	123.80000 -2.80	128.50	122.70	127.00	79,410
06 Jan 25	126.60000 +1.00	128.40	124.10	127.00	68,040
03 Jan 25	125.60000 -5.70	132.10	124.80	131.00	84,967
02 Jan 25	131.30000 -0.40	135.90	130.70	131.80	53,243
30 Dec 24	131.70000 -4.20	134.70	131.70	134.50	29,478
27 Dec 24	135.89999 -1.60	138.90	134.10	137.50	37,246
23 Dec 24	137.50000 +1.30	137.70	132.30	135.10	44,773
20 Dec 24	136.20000 +1.40	136.80	133.60	134.50	503,170
19 Dec 24	134.80000 -5.10	140.40	134.70	137.00	95,393
18 Dec 24	139.89999 -4.90	141.10	129.50	138.00	269,373
17 Dec 24	144.80000 -3.60	152.00	144.80	146.20	50,791
16 Dec 24	148.39999 -1.90	151.40	144.00	151.00	59,911
13 Dec 24	150.30000 -9.70	160.50	150.30	159.90	76,538
12 Dec 24	160.00000 +0.00	160.70	157.30	160.60	28,303
11 Dec 24	160.00000 +2.30	161.40	155.50	157.40	43,672
10 Dec 24	157.70000 +0.40	159.40	153.90	156.50	39,577
09 Dec 24	157.30000 -0.50	158.70	155.40	157.60	48,594
06 Dec 24	157.80000 +3.00	158.60	153.10	154.10	40,665
05 Dec 24	154.80000 -0.30	157.00	151.40	155.40	53,453
04 Dec 24	155.10001 +1.10	156.50	150.70	156.00	50,197
03 Dec 24	154.00000 +4.00	154.50	149.30	151.00	54,542
02 Dec 24	150.00000 +1.10	150.00	147.20	149.40	26,270
29 Nov 24	148.89999 +1.30	149.00	144.80	147.40	34,106
28 Nov 24	147.60001 +2.90	150.00	145.40	145.40	56,557
27 Nov 24	144.70000 -0.40	146.80	144.50	146.80	15,019
26 Nov 24	145.10001 -1.90	147.20	143.40	146.60	27,825
25 Nov 24	147.00000 +2.10	149.50	145.30	148.90	72,882
22 Nov 24	144.89999 +2.10	146.50	142.90	143.40	53,163
21 Nov 24	142.80000 -4.90	147.50	142.40	146.80	51,712
20 Nov 24	147.70000 +0.60	150.30	146.80	147.90	24,765
19 Nov 24	147.10001 -1.00	151.70	146.10	148.90	33,664
18 Nov 24	148.10001 -3.80	153.40	148.10	150.40	45,874
15 Nov 24	151.89999 -3.30	156.10	150.50	155.00	41,986
14 Nov 24	155.20000 -7.70	163.20	150.40	162.30	93,922
13 Nov 24	162.89999 +0.20	164.00	161.10	161.80	32,059
12 Nov 24	162.70000 -7.80	170.70	162.70	168.90	71,168
11 Nov 24	170.50000 +2.90	171.40	165.80	168.00	72,576
08 Nov 24	167.60001 +14.60	169.00	154.60	155.00	188,856
07 Nov 24	153.00000 +6.20	153.70	145.40	145.90	121,084
06 Nov 24	146.80000 -0.20	148.90	144.90	146.20	48,887
05 Nov 24	147.00000 +5.70	147.70	140.50	145.90	50,138
04 Nov 24	141.30000 -0.60	143.60	140.30	142.10	48,020
01 Nov 24	141.89999 +1.20	143.30	140.00	141.40	37,938
31 Oct 24	140.70000 -5.50	145.10	140.60	144.40	45,638
30 Oct 24	146.20000 -1.50	151.00	146.20	147.60	47,852
29 Oct 24	147.70000 +0.40	149.40	144.90	145.80	45,745
28 Oct 24	147.30000 -4.70	153.70	147.00	152.00	37,019
25 Oct 24	152.00000 +3.00	153.80	148.00	148.00	111,291
24 Oct 24	149.00000 +6.90	151.50	142.50	143.10	117,487
23 Oct 24	142.10001 -0.90	144.00	142.00	142.60	28,704
22 Oct 24	143.00000 +1.70	144.20	141.00	142.00	41,904
21 Oct 24	141.30000 -3.40	145.70	140.80	145.20	40,399
18 Oct 24	144.70000 -0.30	145.10	142.90	144.30	44,965
17 Oct 24	145.00000 -0.70	146.10	143.20	146.10	28,937
16 Oct 24	145.70000 +1.00	147.70	144.50	144.50	64,216
15 Oct 24	144.70000 +1.00	148.20	143.70	145.00	84,892
14 Oct 24	143.70000 +0.10	145.00	142.00	142.90	58,376
11 Oct 24	143.60001 +4.10	144.00	140.20	141.10	91,714
10 Oct 24	139.50000 +2.50	140.30	137.10	137.10	59,958
09 Oct 24	137.00000 +3.90	137.80	133.40	133.60	57,508
08 Oct 24	133.10001 -2.40	135.70	132.40	133.60	38,115
07 Oct 24	135.50000 +0.30	136.70	129.70	134.60	109,427
04 Oct 24	135.20000 +0.10	141.80	132.60	132.60	200,699
03 Oct 24	135.10001 +0.30	135.40	132.70	133.00	16,608
02 Oct 24	134.80000 +0.00	138.40	132.40	138.00	63,084
01 Oct 24	134.80000 +5.20	137.00	131.50	131.50	70,779
30 Sep 24	129.60001 -6.40	136.60	129.60	133.90	54,707
27 Sep 24	136.00000 +6.90	136.00	129.60	130.50	81,616
26 Sep 24	129.10001 -0.30	134.90	127.70	131.50	64,064
25 Sep 24	129.39999 +6.20	131.00	122.10	122.50	74,488
24 Sep 24	123.20000 +0.20	126.10	122.50	124.00	28,843
23 Sep 24	123.00000 +2.70	125.70	119.00	120.00	60,756
20 Sep 24	120.30000 -0.70	122.00	119.80	120.20	79,899
19 Sep 24	121.00000 +5.00	121.00	117.00	117.00	55,587
18 Sep 24	116.00000 -1.00	117.60	115.90	117.10	54,279
17 Sep 24	117.00000 -0.60	120.70	117.00	117.40	38,704
16 Sep 24	117.60000 -4.50	121.70	116.80	121.70	61,137
13 Sep 24	122.10000 -0.30	124.20	121.40	122.90	35,218
12 Sep 24	122.40000 +5.70	122.90	118.00	118.20	37,852
11 Sep 24	116.70000 -2.30	120.20	116.40	118.60	43,237
10 Sep 24	119.00000 -1.00	120.70	118.90	120.70	28,812
09 Sep 24	120.00000 +2.60	120.90	117.60	118.00	22,000
06 Sep 24	117.40000 -1.10	120.40	116.80	118.00	32,259
05 Sep 24	118.50000 -2.20	122.60	118.50	121.40	37,567
04 Sep 24	120.70000 +3.50	121.70	115.20	116.40	48,412
03 Sep 24	117.20000 -3.80	122.30	117.00	120.90	56,980
02 Sep 24	121.00000 -4.80	125.60	119.60	125.10	58,840
30 Aug 24	125.80000 +6.70	128.20	119.00	119.00	116,712
29 Aug 24	119.10000 +1.60	119.80	117.00	118.10	38,132
28 Aug 24	117.50000 -1.80	120.60	116.40	119.80	52,548
27 Aug 24	119.30000 -0.50	120.50	117.80	120.50	33,175
26 Aug 24	119.80000 -2.70	122.40	119.80	122.40	60,161
23 Aug 24	122.50000 -6.50	129.30	122.20	129.00	67,235
22 Aug 24	129.00000 -2.50	132.00	128.10	130.70	37,932
21 Aug 24	131.50000 -1.10	133.00	130.90	132.00	22,359
20 Aug 24	132.60001 -3.40	133.80	129.10	132.90	91,973
19 Aug 24	136.00000 -2.80	139.10	135.00	138.00	33,766
16 Aug 24	138.80000 +1.00	139.40	136.70	138.10	19,538
15 Aug 24	137.80000 +2.60	137.80	134.10	136.10	27,546
14 Aug 24	135.20000 -2.20	140.30	135.20	138.00	23,430
13 Aug 24	137.39999 -1.60	140.90	135.60	140.30	20,818
12 Aug 24	139.00000 +0.50	139.90	136.70	139.70	19,016
09 Aug 24	138.50000 -3.20	142.80	138.20	141.70	22,319
08 Aug 24	141.70000 -1.30	142.20	139.80	141.40	33,216
07 Aug 24	143.00000 +2.30	143.90	140.10	140.10	50,222
06 Aug 24	140.70000 +6.60	141.60	135.30	136.70	50,462
05 Aug 24	134.10001 +1.80	134.70	121.70	123.00	79,743
02 Aug 24	132.30000 -5.00	135.20	131.70	135.00	43,431
01 Aug 24	137.30000 -1.30	140.00	135.50	140.00	40,507
31 Jul 24	138.60001 +5.70	145.50	138.40	145.50	100,495
29 Jul 24	132.89999 -2.00	135.00	131.50	135.00	25,375
26 Jul 24	134.89999 +2.30	135.00	131.60	133.00	22,830
25 Jul 24	132.60001 -1.00	133.50	128.60	131.90	61,692
24 Jul 24	133.60001 -4.40	139.20	132.00	136.80	60,557
23 Jul 24	138.00000 -1.40	142.50	137.40	140.80	56,670
22 Jul 24	139.39999 +0.90	141.50	138.70	138.70	35,655
19 Jul 24	138.50000 -0.70	141.10	138.00	139.00	48,511
18 Jul 24	139.20000 -0.30	142.30	139.20	140.10	41,948
17 Jul 24	139.50000 -0.50	141.10	139.20	140.00	40,008
16 Jul 24	140.00000 -0.80	142.20	139.80	140.20	59,158
15 Jul 24	140.80000 +2.70	140.80	136.80	138.00	62,081
12 Jul 24	138.10001 +4.40	138.60	132.30	133.00	47,061
11 Jul 24	133.70000 -7.80	140.60	132.90	139.30	134,240
10 Jul 24	141.50000 +2.80	141.80	137.40	138.60	90,897
09 Jul 24	138.70000 +2.00	140.40	136.00	136.00	67,845
08 Jul 24	136.70000 +2.10	141.20	135.20	135.60	101,645
05 Jul 24	134.60001 +5.10	136.10	131.10	133.10	145,910
04 Jul 24	129.50000 +14.70	130.20	122.00	122.50	250,625
03 Jul 24	114.80000 +6.60	116.10	108.80	108.80	100,471
02 Jul 24	108.20000 -2.80	110.50	107.60	110.40	45,362
01 Jul 24	111.00000 -3.00	115.80	111.00	115.10	55,335
28 Jun 24	114.00000 -2.30	115.70	113.20	115.00	42,889
27 Jun 24	116.30000 -2.20	120.30	114.70	119.20	61,817
26 Jun 24	118.50000 -1.20	121.10	118.40	119.40	53,699
25 Jun 24	119.70000 -0.80	120.40	117.40	119.10	33,810
24 Jun 24	120.50000 +3.30	121.50	117.40	120.20	84,042
21 Jun 24	117.20000 +0.90	117.70	116.10	116.80	53,347
20 Jun 24	116.30000 +0.70	117.70	114.70	115.30	39,631
19 Jun 24	115.60000 +0.50	116.00	113.60	115.00	33,622
18 Jun 24	115.10000 +3.20	116.00	112.20	112.50	64,576
17 Jun 24	111.90000 -0.20	113.70	111.10	111.90	38,103
14 Jun 24	112.10000 -1.50	115.10	110.70	114.00	61,011
13 Jun 24	113.60000 -3.40	118.40	113.40	115.90	55,329
12 Jun 24	117.00000 -1.10	119.20	114.70	117.90	54,468
11 Jun 24	118.10000 +2.60	118.90	115.70	115.90	55,256
10 Jun 24	115.50000 -1.20	116.40	114.30	116.30	34,997
07 Jun 24	116.70000 -0.50	119.00	116.10	117.80	60,107
06 Jun 24	117.20000 +0.80	118.80	116.00	116.70	55,131
05 Jun 24	116.40000 +2.10	117.30	114.50	115.00	54,188
04 Jun 24	114.30000 -3.40	117.50	113.70	117.50	61,462
03 Jun 24	117.70000 +3.20	119.00	116.10	116.10	68,928
31 May 24	114.50000 -1.20	116.00	112.60	115.50	117,620
30 May 24	115.70000 +2.70	116.00	112.60	112.80	65,062
29 May 24	113.00000 -3.70	118.00	112.10	117.20	133,883
28 May 24	116.70000 +5.90	118.90	112.40	112.70	180,071
27 May 24	110.80000 +2.50	112.10	107.40	108.20	92,056
24 May 24	108.30000 +2.60	108.60	104.00	105.00	141,256
23 May 24	105.70000 +4.30	107.50	98.80	102.00	203,386
22 May 24	101.40000 +3.40	102.50	95.80	98.00	176,490
21 May 24	98.00000 -12.10	103.50	95.60	100.60	449,831
20 May 24	110.10000 +0.60	111.80	109.10	109.50	46,064
17 May 24	109.50000 -11.00	120.40	106.50	120.40	252,314
16 May 24	120.50000 +0.50	122.00	118.30	119.80	60,257
15 May 24	120.00000 +2.00	120.70	117.30	118.20	103,342
14 May 24	118.00000 -2.10	122.60	118.00	120.60	90,688
13 May 24	120.10000 -3.60	124.10	120.10	123.30	95,763
10 May 24	123.70000 -1.80	128.10	123.70	126.10	37,340
09 May 24	125.50000 -2.70	127.00	123.00	127.00	67,488
08 May 24	128.20000 -6.60	136.60	126.80	134.90	100,363
07 May 24	134.80000 +3.50	134.80	132.80	133.10	51,725
06 May 24	131.30000 +2.20	133.50	129.20	129.40	42,354
03 May 24	129.10001 +3.70	130.00	125.00	125.40	51,619
02 May 24	125.40000 -1.60	126.80	124.00	126.40	57,211
30 Apr 24	127.00000 -1.50	129.40	126.80	128.40	42,756
29 Apr 24	128.50000 -1.50	130.30	127.30	128.90	66,143
26 Apr 24	130.00000 +0.00	133.40	128.50	131.80	115,616
25 Apr 24	130.00000 -5.30	135.60	125.50	130.00	170,092
24 Apr 24	135.30000 +0.30	140.10	134.00	136.10	108,909
23 Apr 24	135.00000 +4.00	142.30	130.90	132.30	98,781
22 Apr 24	131.00000 +2.00	131.70	129.60	130.10	47,526
19 Apr 24	129.00000 -5.80	133.00	127.30	132.30	86,699
18 Apr 24	134.80000 -1.40	135.90	131.70	135.70	57,097
17 Apr 24	136.20000 -1.40	138.40	134.30	137.70	52,448
16 Apr 24	137.60001 +1.60	139.40	131.50	133.50	68,483
15 Apr 24	136.00000 -2.70	139.50	134.00	137.00	81,805
12 Apr 24	138.70000 +1.30	141.10	137.60	140.80	59,094
11 Apr 24	137.39999 -1.20	141.90	134.30	139.20	82,498
10 Apr 24	138.60001 -6.20	152.80	136.70	148.00	206,497
09 Apr 24	144.80000 +0.00	146.20	142.70	145.00	56,426
08 Apr 24	144.80000 -4.30	150.30	144.40	150.10	44,442
05 Apr 24	149.10001 -0.10	149.50	144.10	148.00	59,501
04 Apr 24	149.20000 +0.20	153.00	148.60	151.70	73,237
03 Apr 24	149.00000 +0.50	150.40	145.60	147.60	49,899
02 Apr 24	148.50000 -3.15	153.00	148.20	152.20	62,103
28 Mar 24	151.64999 +2.65	152.75	147.40	148.40	150,107
27 Mar 24	149.00000 +7.95	149.00	141.00	142.55	130,863
26 Mar 24	141.05000 -6.70	149.20	140.85	147.20	98,125
25 Mar 24	147.75000 +2.55	147.75	144.35	144.80	71,430
22 Mar 24	145.20000 +2.45	145.25	142.40	143.50	61,367
21 Mar 24	142.75000 +1.50	145.20	140.00	141.35	84,328
20 Mar 24	141.25000 -1.35	146.30	140.05	144.35	82,547
19 Mar 24	142.60001 +1.75	143.20	139.30	140.30	60,743
18 Mar 24	140.85001 -0.15	146.25	140.65	141.80	91,492
15 Mar 24	141.00000 +1.60	144.90	138.10	139.00	297,136
14 Mar 24	139.39999 +11.80	141.00	123.95	127.05	232,282
13 Mar 24	127.60000 -5.40	134.45	127.40	134.25	79,600
12 Mar 24	133.00000 +8.10	133.00	125.00	125.50	195,535
11 Mar 24	124.90000 +4.00	125.40	118.05	119.45	109,821
08 Mar 24	120.90000 -6.15	126.30	120.45	126.30	88,341
07 Mar 24	127.05000 -3.00	130.50	123.10	129.60	149,327
06 Mar 24	130.05000 +1.35	134.90	129.80	131.35	90,137
05 Mar 24	128.70000 -0.30	140.20	127.25	131.90	161,148
04 Mar 24	129.00000 -1.00	132.40	127.65	130.00	97,129
01 Mar 24	130.00000 -9.85	141.00	128.45	140.75	222,520
29 Feb 24	139.85001 -2.10	142.50	139.50	142.05	51,062
28 Feb 24	141.95000 -0.45	142.00	139.40	141.80	28,154
27 Feb 24	142.39999 -0.50	143.85	140.70	142.60	47,815
26 Feb 24	142.89999 +2.10	143.40	137.95	141.05	37,987
23 Feb 24	140.80000 +0.00	142.20	139.75	140.40	27,028
22 Feb 24	140.80000 +0.60	143.45	139.30	142.00	28,977
21 Feb 24	140.20000 -1.95	144.50	139.85	142.45	46,285
20 Feb 24	142.14999 -2.50	144.55	136.05	144.55	126,489
19 Feb 24	144.64999 -1.15	146.45	144.45	145.65	33,263
16 Feb 24	145.80000 -0.25	147.15	143.15	147.15	46,765
15 Feb 24	146.05000 -3.65	150.35	144.95	150.00	48,968
14 Feb 24	149.70000 +3.15	149.80	144.50	144.50	78,373
13 Feb 24	146.55000 -2.45	148.35	144.80	148.15	55,016
12 Feb 24	149.00000 +3.65	149.95	144.95	145.55	92,724
09 Feb 24	145.35001 +1.85	146.70	142.65	143.10	124,232
08 Feb 24	143.50000 -0.40	145.40	142.30	143.50	62,233
07 Feb 24	143.89999 -0.90	149.00	138.95	144.00	178,150
06 Feb 24	144.80000 +6.20	145.40	138.25	138.30	121,084
05 Feb 24	138.60001 +5.45	140.60	135.30	135.95	86,646
02 Feb 24	133.14999 +1.00	139.35	132.80	133.00	81,930
01 Feb 24	132.14999 +2.25	134.85	128.55	129.60	58,380
31 Jan 24	129.89999 -0.90	130.80	128.65	129.60	20,320
30 Jan 24	130.80000 +2.60	132.40	129.05	129.20	38,475
29 Jan 24	128.20000 -4.20	132.50	127.80	132.40	47,003
26 Jan 24	132.39999 -2.65	134.70	131.20	134.25	41,305
25 Jan 24	135.05000 +3.00	135.50	129.25	131.40	62,132
24 Jan 24	132.05000 +2.15	133.50	129.40	130.95	61,588
23 Jan 24	129.89999 +1.90	130.70	127.25	128.70	40,849
22 Jan 24	128.00000 +0.30	129.25	125.90	129.25	53,086
19 Jan 24	127.70000 +3.50	128.75	124.45	125.80	86,956
18 Jan 24	124.20000 +2.95	124.35	119.60	121.70	70,736
17 Jan 24	121.25000 -3.85	124.00	118.45	123.95	127,873
16 Jan 24	125.10000 -0.45	126.35	123.90	124.00	37,106
15 Jan 24	125.55000 -3.10	129.40	124.55	129.35	72,480
12 Jan 24	128.64999 +3.60	132.05	123.90	124.95	145,430
11 Jan 24	125.05000 -5.55	132.50	123.20	132.00	215,308
10 Jan 24	130.60001 -13.90	143.10	130.60	142.00	244,993
09 Jan 24	144.50000 +4.50	144.55	139.20	140.95	117,985
08 Jan 24	140.00000 +3.00	141.50	135.85	137.00	101,300
05 Jan 24	137.00000 +8.95	137.35	132.00	133.00	173,382
04 Jan 24	128.05000 +0.15	130.50	125.30	128.55	65,735
03 Jan 24	127.90000 -3.65	131.60	126.70	130.75	78,750
02 Jan 24	131.55000 -0.05	134.50	130.35	132.40	57,117
29 Dec 23	131.60001 -0.45	132.60	130.55	131.55	13,492
28 Dec 23	132.05000 -2.30	134.70	131.20	134.30	29,498
27 Dec 23	134.35001 +4.30	134.35	129.20	130.45	53,348
22 Dec 23	130.05000 -3.80	133.05	122.65	132.40	115,205
21 Dec 23	133.85001 -1.55	136.40	132.45	135.00	60,050
20 Dec 23	135.39999 +1.65	137.70	134.10	134.15	104,404
19 Dec 23	133.75000 -0.80	136.80	132.15	135.20	52,774
18 Dec 23	134.55000 -0.30	135.35	131.45	134.85	59,449
15 Dec 23	134.85001 +1.85	137.40	133.25	134.40	94,322
14 Dec 23	133.00000 +1.25	136.60	131.25	133.95	85,571
13 Dec 23	131.75000 -0.75	133.15	130.90	131.70	35,305
12 Dec 23	132.50000 -2.55	136.50	131.80	135.40	63,061
11 Dec 23	135.05000 +1.85	136.45	133.10	133.10	39,096
08 Dec 23	133.20000 -1.20	136.15	133.15	134.45	45,370
07 Dec 23	134.39999 -0.20	135.50	130.25	133.95	119,867
06 Dec 23	134.60001 +9.40	135.40	126.50	126.50	148,535
05 Dec 23	125.20000 -1.45	126.40	123.85	126.40	57,780
04 Dec 23	126.65000 +0.40	128.55	125.85	126.30	43,647
01 Dec 23	126.25000 -3.30	130.70	125.35	130.05	64,401
30 Nov 23	129.55000 +1.20	130.30	126.70	128.70	91,268
29 Nov 23	128.35001 +0.25	129.60	127.50	127.90	46,800
28 Nov 23	128.10001 +1.30	128.50	125.90	126.90	41,859
27 Nov 23	126.80000 +1.30	128.70	126.00	126.40	44,928
24 Nov 23	125.50000 +1.30	125.95	122.85	123.60	29,895
23 Nov 23	124.20000 +1.80	124.20	121.65	123.00	29,182
22 Nov 23	122.40000 -0.35	126.25	121.75	122.75	54,550
21 Nov 23	122.75000 -2.70	127.20	120.70	125.70	60,787
20 Nov 23	125.45000 +2.55	126.70	123.00	123.95	76,481
17 Nov 23	122.90000 +4.15	123.00	118.25	118.55	88,810
16 Nov 23	118.75000 +2.10	118.95	116.00	116.00	45,111
15 Nov 23	116.65000 +1.30	118.20	115.10	115.40	81,704
14 Nov 23	115.35000 +4.40	115.75	110.60	111.30	86,112
13 Nov 23	110.95000 -0.65	113.25	108.75	112.70	52,021
10 Nov 23	111.60000 -2.90	113.85	109.85	112.80	41,469
09 Nov 23	114.50000 +5.85	114.65	108.65	108.65	84,605
08 Nov 23	108.65000 +1.40	109.20	106.95	107.00	35,262
07 Nov 23	107.25000 +2.30	107.50	103.70	104.25	47,513
06 Nov 23	104.95000 -2.65	108.80	104.90	107.00	47,390
03 Nov 23	107.60000 -3.95	113.70	107.55	111.85	57,163
02 Nov 23	111.55000 +5.75	113.95	108.70	109.00	125,923
01 Nov 23	105.80000 +0.55	106.50	100.55	105.30	101,205
31 Oct 23	105.25000 +1.55	110.40	102.50	109.50	114,207
30 Oct 23	103.70000 -5.30	111.10	102.30	109.35	125,819
27 Oct 23	109.00000 -2.15	111.60	108.15	111.35	46,500
26 Oct 23	111.15000 -2.20	113.95	110.50	111.25	46,128
25 Oct 23	113.35000 -1.40	115.65	111.15	114.10	77,631
24 Oct 23	114.75000 +6.85	115.20	109.55	109.55	71,217
23 Oct 23	107.90000 +2.75	107.90	103.30	105.30	57,255
20 Oct 23	105.15000 +1.45	106.35	102.05	102.65	69,153
19 Oct 23	103.70000 -9.70	111.65	100.55	111.65	190,170
18 Oct 23	113.40000 +0.40	114.15	112.25	113.25	51,042
17 Oct 23	113.00000 +0.75	113.25	110.30	112.00	48,684
16 Oct 23	112.25000 +1.80	112.95	110.35	110.90	49,793
13 Oct 23	110.45000 -5.00	114.90	110.15	114.55	65,449
12 Oct 23	115.45000 +0.95	116.20	114.05	114.05	52,732
11 Oct 23	114.50000 +1.70	114.50	111.05	112.60	63,770
10 Oct 23	112.80000 +4.65	113.35	109.35	109.35	60,019
09 Oct 23	108.15000 -2.85	111.00	107.50	110.10	57,689
06 Oct 23	111.00000 +0.15	111.65	108.20	110.50	69,810
05 Oct 23	110.85000 +11.69	111.70	102.80	105.80	150,503
04 Oct 23	99.16000 -0.28	101.40	96.36	98.46	51,620
03 Oct 23	99.44000 -3.26	102.10	99.18	101.50	49,353
02 Oct 23	102.70000 +1.70	103.30	100.20	101.55	67,139
29 Sep 23	101.00000 +4.54	101.75	99.20	99.20	65,419
28 Sep 23	96.46000 -0.46	97.24	95.66	96.70	33,339
27 Sep 23	96.92000 +1.40	97.94	95.34	95.82	53,581
26 Sep 23	95.52000 +0.00	95.94	93.22	94.80	40,716
25 Sep 23	95.52000 -3.22	98.54	94.02	98.50	49,430
22 Sep 23	98.74000 +2.54	98.94	95.50	95.84	45,168
21 Sep 23	96.20000 -2.22	98.58	95.62	98.58	44,832
20 Sep 23	98.42000 -0.04	99.88	97.48	98.60	31,623
19 Sep 23	98.46000 -1.52	101.25	98.18	99.84	28,080
18 Sep 23	99.98000 +2.04	101.25	97.44	97.44	53,053
15 Sep 23	97.94000 -0.70	99.32	97.44	98.98	81,141
14 Sep 23	98.64000 +1.66	99.80	96.10	96.26	81,727
13 Sep 23	96.98000 -1.74	98.22	95.14	97.66	80,410
12 Sep 23	98.72000 -3.13	102.15	98.60	101.00	47,558
11 Sep 23	101.85000 -0.25	103.40	101.00	103.00	20,504
08 Sep 23	102.10000 +0.20	103.45	100.10	101.60	56,092
07 Sep 23	101.90000 -2.30	104.70	101.15	104.30	32,184
06 Sep 23	104.20000 -2.40	106.80	103.85	106.00	20,115
05 Sep 23	106.60000 +0.25	108.90	106.00	106.95	25,755
04 Sep 23	106.35000 +0.25	108.50	105.85	107.10	41,519
01 Sep 23	106.10000 -3.90	110.20	106.05	110.05	54,361
31 Aug 23	110.00000 +1.45	110.55	108.10	108.95	69,007
30 Aug 23	108.55000 +2.00	109.40	105.80	106.30	44,361
29 Aug 23	106.55000 -0.75	108.20	105.90	107.30	42,514
28 Aug 23	107.30000 -1.00	110.65	106.50	109.10	43,755
25 Aug 23	108.30000 +1.50	109.35	105.20	105.95	45,905
24 Aug 23	106.80000 +1.55	109.30	105.85	105.95	58,180
23 Aug 23	105.25000 -0.60	107.80	103.95	107.80	43,895
22 Aug 23	105.85000 +1.75	108.45	104.30	105.75	67,870
21 Aug 23	104.10000 +4.58	105.70	97.62	99.50	121,570
18 Aug 23	99.52000 -12.28	111.90	99.08	111.75	215,170
17 Aug 23	111.80000 -1.15	113.45	111.20	112.55	31,744
16 Aug 23	112.95000 -1.60	115.05	112.95	114.45	33,632
15 Aug 23	114.55000 +1.05	115.00	112.70	114.55	50,471
14 Aug 23	113.50000 +2.15	113.50	111.45	111.50	29,706
11 Aug 23	111.35000 -0.20	111.80	110.10	111.25	26,589
10 Aug 23	111.55000 -0.05	113.30	111.50	112.75	35,241
09 Aug 23	111.60000 -1.30	116.60	111.60	115.85	40,058
08 Aug 23	112.90000 +2.10	113.70	110.50	111.30	50,217
07 Aug 23	110.80000 -4.20	116.30	110.35	114.80	63,122
04 Aug 23	115.00000 +0.20	116.95	114.50	114.90	68,535
03 Aug 23	114.80000 +4.55	115.05	111.30	111.65	53,727
02 Aug 23	110.25000 -5.80	114.15	109.80	114.15	121,946
01 Aug 23	116.05000 +10.45	119.20	108.00	110.00	298,281
31 Jul 23	105.60000 +1.60	106.15	103.15	103.15	63,548
28 Jul 23	104.00000 -1.00	105.15	103.00	104.75	55,032
27 Jul 23	105.00000 -2.00	106.80	104.40	105.95	44,317
26 Jul 23	107.00000 +1.60	107.50	105.20	105.20	45,780
25 Jul 23	105.40000 -0.20	106.50	104.80	105.75	30,457
24 Jul 23	105.60000 +1.70	106.00	103.00	103.00	37,748
21 Jul 23	103.90000 -0.20	104.50	102.85	103.35	37,964
20 Jul 23	104.10000 +0.25	105.55	103.00	103.00	38,190
19 Jul 23	103.85000 +0.40	103.85	101.00	103.30	46,884
18 Jul 23	103.45000 +0.05	104.85	101.60	103.45	36,915
17 Jul 23	103.40000 -1.20	104.50	102.10	103.85	44,075
14 Jul 23	104.60000 +0.45	105.40	101.80	104.50	53,174
13 Jul 23	104.15000 +0.05	106.20	102.70	104.00	75,694
12 Jul 23	104.10000 -2.25	106.85	104.00	106.30	79,039
11 Jul 23	106.35000 +0.40	107.35	104.60	105.00	92,692
10 Jul 23	105.95000 -3.50	110.40	103.60	109.05	132,568
07 Jul 23	109.45000 +4.45	110.80	104.30	105.10	156,283
06 Jul 23	105.00000 +6.92	106.10	99.50	102.95	300,441
05 Jul 23	98.08000 -1.14	99.56	95.98	98.50	54,702
04 Jul 23	99.22000 +1.52	99.52	97.24	97.60	72,098
03 Jul 23	97.70000 +2.86	98.26	95.00	96.56	87,138
30 Jun 23	94.84000 +0.68	95.90	93.36	93.68	79,991
29 Jun 23	94.16000 +3.86	94.60	90.94	90.94	120,329
28 Jun 23	90.30000 +2.40	90.30	88.06	88.32	57,148
27 Jun 23	87.90000 +0.20	88.94	85.98	88.06	57,035
26 Jun 23	87.70000 -1.22	90.80	87.52	90.12	66,805
23 Jun 23	88.92000 -3.80	94.20	88.88	91.76	96,012
22 Jun 23	92.72000 +2.58	92.94	89.42	91.00	56,160
21 Jun 23	90.14000 -0.84	93.28	89.76	90.96	68,673
20 Jun 23	90.98000 -0.50	92.32	90.42	91.66	60,955
19 Jun 23	91.48000 +2.72	92.28	87.92	88.52	73,581
16 Jun 23	88.76000 -1.00	91.00	86.70	90.08	411,514
15 Jun 23	89.76000 -6.42	95.70	88.30	95.70	155,132
14 Jun 23	96.18000 +1.66	96.24	92.80	94.98	95,012
13 Jun 23	94.52000 +6.22	95.14	88.62	91.20	113,354
12 Jun 23	88.30000 -0.58	89.50	85.72	88.92	103,964
09 Jun 23	88.88000 -8.08	95.16	81.64	94.02	374,460
08 Jun 23	96.96000 -0.02	96.96	92.50	95.80	46,114
07 Jun 23	96.98000 -1.82	100.05	96.76	98.94	87,034
06 Jun 23	98.80000 +3.48	99.14	95.06	95.06	67,222
05 Jun 23	95.32000 -0.80	96.00	94.38	95.36	26,931
02 Jun 23	96.12000 +2.58	96.98	94.22	94.38	54,374
01 Jun 23	93.54000 +2.58	93.56	91.54	92.06	66,548
31 May 23	90.96000 -3.06	94.50	90.24	93.02	92,066
30 May 23	94.02000 -2.08	96.44	93.52	96.00	39,364
29 May 23	96.10000 +2.34	96.10	94.06	94.40	29,918
26 May 23	93.76000 -0.18	94.66	91.68	93.62	73,524
25 May 23	93.94000 -1.80	96.90	92.60	96.00	69,893
24 May 23	95.74000 -3.68	98.62	93.80	98.54	80,253
23 May 23	99.42000 +1.62	99.90	97.72	98.32	96,633
22 May 23	97.80000 +1.78	98.06	95.92	96.22	55,136
19 May 23	96.02000 +1.12	96.82	94.68	94.68	42,647
18 May 23	94.90000 -0.70	96.06	93.84	96.06	33,484
17 May 23	95.60000 +2.74	98.10	93.00	94.06	130,584
16 May 23	92.86000 -1.32	94.38	92.02	93.86	46,007
15 May 23	94.18000 +1.46	94.78	92.98	92.98	42,468
12 May 23	92.72000 -0.28	94.50	92.30	93.32	40,657
11 May 23	93.00000 +1.10	93.00	90.42	91.56	45,813
10 May 23	91.90000 +2.52	92.68	88.58	89.58	80,186
09 May 23	89.38000 -2.68	90.70	88.64	90.56	55,471
08 May 23	92.06000 +0.22	92.56	90.50	92.44	33,061
05 May 23	91.84000 +1.72	92.12	90.64	91.24	43,513
04 May 23	90.12000 +1.94	90.12	87.00	88.00	71,138
03 May 23	88.18000 -0.50	89.06	86.60	88.92	74,400
02 May 23	88.68000 -1.80	92.88	87.80	92.88	145,027
28 Apr 23	90.48000 -2.46	94.86	89.24	93.14	114,258
27 Apr 23	92.94000 +1.38	93.16	91.16	91.46	77,741
26 Apr 23	91.56000 +2.72	91.58	88.00	88.70	77,417
25 Apr 23	88.84000 +0.58	89.20	86.56	87.98	70,405
24 Apr 23	88.26000 -0.18	88.52	87.52	88.14	50,954
21 Apr 23	88.44000 -1.28	89.94	87.26	89.04	52,162
20 Apr 23	89.72000 +0.04	89.92	87.10	89.40	86,770
19 Apr 23	89.68000 -0.04	90.46	88.74	88.98	65,178
18 Apr 23	89.72000 +0.02	90.70	89.22	90.10	53,046
17 Apr 23	89.70000 +2.62	91.68	88.06	88.48	115,661
14 Apr 23	87.08000 -1.52	89.18	86.32	88.60	64,826
13 Apr 23	88.60000 +2.20	88.82	86.58	86.58	76,370
12 Apr 23	86.40000 -0.34	88.18	85.32	86.76	81,430
11 Apr 23	86.74000 +1.40	86.98	85.18	86.00	59,414
06 Apr 23	85.34000 +0.98	85.62	82.26	83.90	73,096
05 Apr 23	84.36000 +6.36	86.22	81.12	83.00	313,477
04 Apr 23	78.00000 -2.56	80.46	78.00	79.56	87,160
03 Apr 23	80.56000 -2.86	83.36	79.62	83.36	108,546
31 Mar 23	83.42000 +1.92	84.20	81.46	81.90	143,906
30 Mar 23	81.50000 +5.82	81.58	76.50	76.50	219,913
29 Mar 23	75.68000 +1.78	75.90	73.04	74.84	73,634
28 Mar 23	73.90000 +0.22	74.82	72.74	73.98	49,070
27 Mar 23	73.68000 +3.14	73.68	70.80	72.32	73,977
24 Mar 23	70.54000 -5.10	75.56	70.40	74.80	169,675
23 Mar 23	75.64000 +0.36	75.80	73.70	75.64	79,295
22 Mar 23	75.28000 +0.34	75.80	73.50	74.98	66,685
21 Mar 23	74.94000 +2.06	76.44	73.18	73.92	115,545
20 Mar 23	72.88000 -0.12	73.46	69.12	72.00	74,892
17 Mar 23	73.00000 -1.36	75.30	71.24	74.72	129,405
16 Mar 23	74.36000 +3.08	75.60	72.14	74.00	139,733
15 Mar 23	71.28000 -3.16	74.30	69.82	74.28	95,669
14 Mar 23	74.44000 +4.76	74.96	69.14	69.70	142,486
13 Mar 23	69.68000 -0.32	71.50	66.52	70.50	128,786
10 Mar 23	70.00000 -1.40	70.54	68.60	70.10	90,629
09 Mar 23	71.40000 +0.38	71.98	68.22	71.10	113,127
08 Mar 23	71.02000 +0.64	72.28	70.02	70.02	106,366
07 Mar 23	70.38000 -4.28	78.00	68.70	77.64	239,634
06 Mar 23	74.66000 +0.88	76.58	73.04	74.66	101,655
03 Mar 23	73.78000 +6.46	74.50	67.52	67.58	166,613
02 Mar 23	67.32000 +0.74	67.48	64.44	65.40	60,987
01 Mar 23	66.58000 -2.02	69.56	66.30	69.00	83,269
28 Feb 23	68.60000 -0.38	69.36	67.48	68.46	56,327
27 Feb 23	68.98000 -0.78	69.90	67.62	69.42	60,128
24 Feb 23	69.76000 -0.66	70.60	69.22	70.36	109,098
23 Feb 23	70.42000 +0.88	71.48	69.06	69.20	93,719
22 Feb 23	69.54000 +1.48	70.80	66.22	66.96	132,848
21 Feb 23	68.06000 -0.84	69.02	66.82	68.50	83,966
20 Feb 23	68.90000 +2.12	68.90	66.90	67.26	50,440
17 Feb 23	66.78000 -2.06	68.84	66.68	67.38	69,499
16 Feb 23	68.84000 +2.84	69.70	66.48	66.48	152,047
15 Feb 23	66.00000 +0.76	66.72	64.76	65.28	46,199
14 Feb 23	65.24000 +0.36	67.02	64.80	65.60	121,004
13 Feb 23	64.88000 +1.70	65.66	61.74	62.30	150,865
10 Feb 23	63.18000 +0.00	64.90	61.36	62.70	174,152
09 Feb 23	63.18000 -8.78	70.10	63.10	70.00	395,492
08 Feb 23	71.96000 +1.20	75.02	71.54	72.68	127,887
07 Feb 23	70.76000 +0.32	72.94	69.74	70.22	95,777
06 Feb 23	70.44000 -0.62	70.90	68.12	69.86	71,554
03 Feb 23	71.06000 -0.44	71.74	67.62	69.40	200,038
02 Feb 23	71.50000 +6.56	72.74	66.92	66.92	255,978
01 Feb 23	64.94000 -1.06	67.32	64.40	65.50	142,475
31 Jan 23	66.00000 +2.48	66.48	62.80	63.04	147,007
30 Jan 23	63.52000 -1.48	65.54	63.40	64.80	113,604
27 Jan 23	65.00000 +1.20	65.12	62.90	64.20	98,058
26 Jan 23	63.80000 +0.90	65.24	63.60	63.82	89,447
25 Jan 23	62.90000 -2.00	64.30	62.36	64.30	123,248
24 Jan 23	64.90000 -0.86	66.18	63.70	65.68	72,921
23 Jan 23	65.76000 +1.40	67.72	64.22	65.10	148,439
20 Jan 23	64.36000 +3.38	64.36	61.10	61.50	103,011
19 Jan 23	60.98000 -1.66	64.04	60.98	61.38	154,489
18 Jan 23	62.64000 -1.94	65.20	61.82	65.02	112,882
17 Jan 23	64.58000 +0.82	65.34	63.10	63.30	89,847
16 Jan 23	63.76000 +0.54	64.60	62.64	63.88	126,116
13 Jan 23	63.22000 -0.76	66.60	61.98	65.80	213,199
12 Jan 23	63.98000 +6.10	65.12	58.14	59.10	309,095
11 Jan 23	57.88000 +0.96	60.58	55.12	56.30	261,100
10 Jan 23	56.92000 -0.18	58.04	55.02	57.40	172,024
09 Jan 23	57.10000 +6.44	57.34	51.14	51.24	198,310
06 Jan 23	50.66000 +0.82	50.78	47.93	49.97	60,383
05 Jan 23	49.84000 -1.44	52.22	49.26	51.40	86,450
04 Jan 23	51.28000 +1.99	53.18	49.51	50.10	170,118
03 Jan 23	49.29000 +2.66	49.98	45.83	45.83	169,837
02 Jan 23	46.63000 +2.52	46.67	44.54	44.54	80,512
30 Dec 22	44.11000 -1.32	45.89	44.11	45.00	21,309
29 Dec 22	45.43000 +1.88	45.45	42.75	43.42	60,531
28 Dec 22	43.55000 -0.49	44.49	43.18	43.80	55,656
27 Dec 22	44.04000 -2.04	47.20	43.69	46.45	78,694
23 Dec 22	46.08000 +1.42	46.40	44.21	44.70	66,729
22 Dec 22	44.66000 -1.00	46.07	44.66	45.67	109,322
21 Dec 22	45.66000 +1.55	48.16	44.22	44.45	172,949
20 Dec 22	44.11000 +0.92	44.24	42.49	42.56	68,578
19 Dec 22	43.19000 +0.89	43.70	41.62	42.10	87,784
16 Dec 22	42.30000 +0.00	43.19	41.95	42.03	113,724
15 Dec 22	42.30000 -2.47	44.00	42.10	44.00	150,524
14 Dec 22	44.77000 -1.42	45.74	44.20	45.72	65,610
13 Dec 22	46.19000 +1.19	47.92	42.99	44.89	207,425
12 Dec 22	45.00000 -0.35	45.35	43.30	44.82	92,985
09 Dec 22	45.35000 +0.00	46.98	44.80	45.35	164,544
08 Dec 22	45.35000 -0.36	46.46	44.58	45.82	69,595
07 Dec 22	45.71000 -0.84	46.86	45.39	45.42	91,497
06 Dec 22	46.55000 -1.79	48.13	46.21	48.13	82,535
05 Dec 22	48.34000 +0.27	49.52	47.65	48.50	97,007
02 Dec 22	48.07000 +0.15	49.95	46.79	48.40	181,081
01 Dec 22	47.92000 +5.60	48.58	44.52	44.52	260,359
30 Nov 22	42.32000 +0.32	43.75	42.00	42.16	69,649
29 Nov 22	42.00000 -0.64	42.76	41.55	42.76	109,128
28 Nov 22	42.64000 -0.59	43.48	41.88	42.81	57,259
25 Nov 22	43.23000 -1.85	45.84	42.77	45.80	117,246
24 Nov 22	45.08000 +2.79	45.32	42.36	42.37	115,930
23 Nov 22	42.29000 +0.24	42.73	41.11	42.28	89,230
22 Nov 22	42.05000 -0.30	43.10	41.60	42.14	70,212
21 Nov 22	42.35000 -1.97	44.23	42.11	43.82	86,165
18 Nov 22	44.32000 +0.36	45.50	43.12	44.00	104,915
17 Nov 22	43.96000 -1.21	45.80	43.26	45.22	138,857
16 Nov 22	45.17000 -2.41	48.00	44.91	48.00	125,600
15 Nov 22	47.58000 -3.16	50.92	46.83	50.92	156,775
14 Nov 22	50.74000 -1.72	52.30	50.16	51.60	133,794
11 Nov 22	52.46000 +5.94	52.46	46.64	46.89	274,422
10 Nov 22	46.52000 +1.50	46.53	42.20	43.99	161,506
09 Nov 22	45.02000 -1.77	45.65	42.93	45.65	205,227
08 Nov 22	46.79000 +2.22	46.79	43.12	44.32	116,876
07 Nov 22	44.57000 +3.75	44.80	39.98	40.20	200,542
04 Nov 22	40.82000 +2.63	41.47	38.63	39.00	276,794
03 Nov 22	38.19000 -5.93	40.62	36.51	40.62	611,900
02 Nov 22	44.12000 -1.00	44.96	43.34	44.86	101,435
01 Nov 22	45.12000 +3.17	46.25	41.95	42.38	204,053
31 Oct 22	41.95000 +0.42	44.31	41.10	44.12	210,395
28 Oct 22	41.53000 -1.12	42.14	41.31	41.87	111,053
27 Oct 22	42.65000 -1.07	44.39	42.54	43.18	83,207
26 Oct 22	43.72000 +1.28	44.74	41.91	42.03	186,765
25 Oct 22	42.44000 +2.33	42.44	39.49	40.18	115,137
24 Oct 22	40.11000 -0.26	41.29	39.33	41.01	77,564
21 Oct 22	40.37000 -0.53	41.34	39.49	40.07	86,895
20 Oct 22	40.90000 +1.08	40.90	38.71	39.33	134,917
19 Oct 22	39.82000 -2.51	42.17	39.52	42.17	151,228
18 Oct 22	42.33000 +0.05	43.43	41.72	42.31	140,277
17 Oct 22	42.28000 +1.99	43.24	39.60	40.10	120,636
14 Oct 22	40.29000 +0.95	41.70	39.42	40.24	88,779
13 Oct 22	39.34000 +0.84	39.73	37.25	38.24	157,837
12 Oct 22	38.50000 -1.45	40.02	38.22	40.02	229,063
11 Oct 22	39.95000 +0.38	40.97	39.42	39.50	123,745
10 Oct 22	39.57000 -1.50	41.55	39.57	40.37	123,544
07 Oct 22	41.07000 -1.63	43.74	40.62	42.42	181,672
06 Oct 22	42.70000 -0.57	44.74	42.48	43.79	209,349
05 Oct 22	43.27000 -0.71	49.00	42.69	48.58	442,241
04 Oct 22	43.98000 +2.05	44.21	41.80	43.37	137,733
03 Oct 22	41.93000 +0.48	42.03	40.14	41.50	86,047
30 Sep 22	41.45000 +1.99	41.98	39.14	39.76	119,695
29 Sep 22	39.46000 -2.86	42.92	39.35	42.77	106,602
28 Sep 22	42.32000 -0.50	42.40	40.37	42.19	116,612
27 Sep 22	42.82000 +1.81	44.14	41.22	41.49	109,934
26 Sep 22	41.01000 +0.41	42.29	39.88	39.89	101,808
23 Sep 22	40.60000 -1.38	42.38	39.61	41.43	156,806
22 Sep 22	41.98000 -2.26	44.18	41.98	43.00	90,717
21 Sep 22	44.24000 -0.71	44.81	43.53	43.64	117,033
20 Sep 22	44.95000 -1.15	46.56	44.60	46.30	114,348
19 Sep 22	46.10000 -1.76	47.45	45.40	47.01	129,242
16 Sep 22	47.86000 +0.35	48.09	46.69	46.80	119,524
15 Sep 22	47.51000 -1.40	49.26	47.33	48.80	135,949
14 Sep 22	48.91000 -2.07	51.64	48.73	50.72	139,065
13 Sep 22	50.98000 -3.68	56.30	50.92	55.32	164,962
12 Sep 22	54.66000 +0.90	55.32	52.00	54.26	247,804
09 Sep 22	53.76000 -0.06	55.68	53.64	54.08	121,569
08 Sep 22	53.82000 -0.30	54.90	53.30	54.64	95,948
07 Sep 22	54.12000 -0.14	55.28	52.84	53.26	119,641
06 Sep 22	54.26000 -0.52	56.60	53.58	55.28	132,574
05 Sep 22	54.78000 +0.42	55.04	52.16	52.50	101,472
02 Sep 22	54.36000 +3.00	54.56	51.20	51.30	203,095
01 Sep 22	51.36000 -4.24	54.78	51.00	54.50	171,484
31 Aug 22	55.60000 -1.48	57.58	55.22	57.42	111,798
30 Aug 22	57.08000 -2.36	61.56	56.96	60.20	155,187
29 Aug 22	59.44000 -0.12	60.70	58.00	58.52	104,553
26 Aug 22	59.56000 -1.10	63.20	58.92	60.74	225,009
25 Aug 22	60.66000 -3.34	65.60	60.42	64.30	247,159
24 Aug 22	64.00000 -1.56	66.96	63.14	64.82	167,635
23 Aug 22	65.56000 -4.72	70.20	64.76	70.20	312,957
22 Aug 22	70.28000 -7.20	81.12	69.80	76.52	266,323
19 Aug 22	77.48000 -1.52	79.22	77.10	78.30	49,138
18 Aug 22	79.00000 +2.62	81.28	78.12	79.00	85,016
17 Aug 22	76.38000 -3.40	80.00	76.32	79.94	67,410
16 Aug 22	79.78000 +0.04	81.32	79.06	80.00	59,113
15 Aug 22	79.74000 -0.96	83.48	79.54	81.78	47,379
12 Aug 22	80.70000 +0.44	81.12	79.74	80.20	38,800
11 Aug 22	80.26000 -0.88	82.00	79.74	81.52	101,855
10 Aug 22	81.14000 -0.60	83.04	80.00	80.02	105,994
09 Aug 22	81.74000 -6.74	88.30	81.10	87.36	93,259
08 Aug 22	88.48000 +0.72	88.74	86.16	88.52	74,619
05 Aug 22	87.76000 -10.16	96.64	86.32	95.00	219,071
04 Aug 22	97.92000 +1.16	101.50	97.32	97.42	86,897
03 Aug 22	96.76000 -2.10	97.30	91.50	95.18	115,297
02 Aug 22	98.86000 +2.48	100.30	94.46	96.72	61,811
01 Aug 22	96.38000 +1.72	97.04	93.46	94.96	29,380
29 Jul 22	94.66000 +3.22	95.22	91.74	91.74	41,725
28 Jul 22	91.44000 +1.08	92.74	89.54	91.24	27,911
27 Jul 22	90.36000 +3.24	91.94	85.86	86.82	40,275
26 Jul 22	87.12000 -4.80	92.26	87.00	91.84	58,765
25 Jul 22	91.92000 -0.08	94.16	90.28	91.02	37,718
22 Jul 22	92.00000 -3.52	99.02	88.10	95.74	130,954
21 Jul 22	95.52000 -0.44	98.80	92.86	96.00	61,737
20 Jul 22	95.96000 +3.66	98.20	92.00	92.00	62,124
19 Jul 22	92.30000 +1.84	93.16	88.84	90.84	57,708
18 Jul 22	90.46000 +1.24	92.52	89.28	89.28	38,894
15 Jul 22	89.22000 +1.72	89.54	86.36	88.14	43,371
14 Jul 22	87.50000 -2.72	90.82	86.02	90.50	52,054
13 Jul 22	90.22000 -3.48	94.28	89.24	93.10	47,655
12 Jul 22	93.70000 -0.74	94.06	89.66	93.26	77,968
11 Jul 22	94.44000 -0.50	98.58	93.26	94.50	53,006
08 Jul 22	94.94000 -2.92	97.58	93.58	97.00	49,285
07 Jul 22	97.86000 -0.14	100.00	94.14	99.82	67,260
06 Jul 22	98.00000 +9.36	99.98	88.50	89.62	173,237
05 Jul 22	88.64000 +9.58	90.94	81.52	81.88	230,044
04 Jul 22	79.06000 -6.34	83.38	74.16	82.48	287,553
01 Jul 22	85.40000 +0.58	85.86	83.44	84.84	65,916
30 Jun 22	84.82000 -1.00	88.22	83.14	87.34	69,346
29 Jun 22	85.82000 -4.28	90.00	84.40	89.80	59,715
28 Jun 22	90.10000 -0.54	91.44	87.34	90.66	47,138
27 Jun 22	90.64000 +1.04	92.80	88.86	89.00	55,820
24 Jun 22	89.60000 -0.24	90.64	88.18	90.08	45,446
23 Jun 22	89.84000 -1.42	90.88	87.96	90.88	34,605
22 Jun 22	91.26000 +0.04	91.70	85.88	89.36	40,899
21 Jun 22	91.22000 +1.22	92.44	89.36	90.76	62,033
20 Jun 22	90.00000 +1.46	91.44	88.18	89.40	35,985
17 Jun 22	88.54000 +4.82	89.48	83.32	84.00	68,215
16 Jun 22	83.72000 -4.64	87.96	81.92	87.92	64,943
15 Jun 22	88.36000 +5.68	89.98	82.72	83.30	101,721
14 Jun 22	82.68000 -0.98	85.36	80.98	84.02	98,030
13 Jun 22	83.66000 -3.34	86.62	82.50	85.76	81,382
10 Jun 22	87.00000 -2.78	91.44	86.22	88.90	61,010
09 Jun 22	89.78000 -3.16	92.18	88.38	91.50	76,128
08 Jun 22	92.94000 +1.16	93.14	90.22	91.78	53,750
07 Jun 22	91.78000 -4.56	95.18	88.98	94.60	89,510
06 Jun 22	96.34000 +1.40	96.34	93.66	95.82	38,011
03 Jun 22	94.94000 -0.42	101.45	94.00	95.00	98,802
02 Jun 22	95.36000 -0.46	97.78	90.92	96.08	117,493
01 Jun 22	95.82000 -6.18	105.25	95.36	103.40	178,127
31 May 22	102.00000 +0.45	102.95	96.64	102.00	151,430
30 May 22	101.55000 +4.37	104.15	98.50	98.80	106,573
27 May 22	97.18000 +0.90	98.20	94.26	95.18	109,237
26 May 22	96.28000 +3.80	96.60	90.14	91.40	77,730
25 May 22	92.48000 +7.10	92.84	84.98	86.04	71,434
24 May 22	85.38000 -5.38	89.42	84.54	89.42	60,251
23 May 22	90.76000 +0.88	94.00	89.88	91.50	98,631
20 May 22	89.88000 +4.08	91.22	85.48	86.02	80,574
19 May 22	85.80000 +3.04	86.82	81.20	82.00	48,952
18 May 22	82.76000 -4.92	88.72	82.32	88.00	68,255
17 May 22	87.68000 +2.28	89.12	84.04	86.62	90,259
16 May 22	85.40000 -6.46	91.02	83.50	91.02	126,148
13 May 22	91.86000 +8.46	95.80	83.26	83.26	225,642
12 May 22	83.40000 -1.38	88.76	79.66	83.94	164,974
11 May 22	84.78000 +13.58	85.96	71.00	72.54	317,909
10 May 22	71.20000 -18.30	93.74	69.94	92.00	514,326
09 May 22	89.50000 +1.30	93.30	87.20	87.24	116,153
06 May 22	88.20000 +6.34	89.50	81.82	82.00	177,027
05 May 22	81.86000 -5.48	94.00	80.80	89.06	184,452
04 May 22	87.34000 +2.50	88.46	83.80	84.20	148,920
03 May 22	84.84000 -0.18	87.28	82.60	84.88	108,221
02 May 22	85.02000 +5.90	85.02	76.30	78.74	132,929
29 Apr 22	79.12000 +4.70	80.08	73.32	73.88	82,043
28 Apr 22	74.42000 +2.28	75.02	70.86	72.00	106,393
27 Apr 22	72.14000 -5.58	77.32	71.20	77.00	181,291
26 Apr 22	77.72000 +9.76	83.48	65.98	68.84	374,020
25 Apr 22	67.96000 -1.74	69.70	65.28	68.60	135,743
22 Apr 22	69.70000 -2.90	74.24	69.70	72.60	107,793
21 Apr 22	72.60000 -1.34	76.78	72.60	74.22	125,754
20 Apr 22	73.94000 -1.68	77.28	73.86	75.66	138,625
19 Apr 22	75.62000 -3.52	79.56	75.14	79.56	111,817
14 Apr 22	79.14000 +1.50	82.08	78.00	78.18	73,006
13 Apr 22	77.64000 +1.02	77.98	75.44	76.44	61,692
12 Apr 22	76.62000 -1.56	77.66	74.42	76.40	89,253
11 Apr 22	78.18000 -3.72	81.40	77.34	81.00	74,884
08 Apr 22	81.90000 -3.24	86.38	81.64	86.00	60,557
07 Apr 22	85.14000 +2.50	88.24	80.56	82.70	104,934
06 Apr 22	82.64000 -3.98	87.46	82.56	87.22	162,783
05 Apr 22	86.62000 +2.88	97.12	85.46	85.76	252,401
04 Apr 22	83.74000 +1.18	83.74	82.04	83.34	36,817
01 Apr 22	82.56000 -0.09	83.92	81.68	83.20	35,184
31 Mar 22	82.65000 -3.45	87.00	82.30	86.25	24,877
30 Mar 22	86.10000 +0.55	86.55	82.30	85.00	33,924
29 Mar 22	85.55000 +4.25	85.55	81.40	82.55	54,189
28 Mar 22	81.30000 +1.60	83.50	79.15	79.15	29,923
25 Mar 22	79.70000 -1.00	83.90	79.25	79.95	47,868
24 Mar 22	80.70000 -2.85	82.90	79.65	82.85	68,156
23 Mar 22	83.55000 -3.55	88.15	82.20	87.45	113,302
22 Mar 22	87.10000 +0.70	87.90	83.90	86.60	50,687
21 Mar 22	86.40000 -0.30	88.05	84.20	86.25	63,281
18 Mar 22	86.70000 +3.80	86.70	81.45	83.55	93,228
17 Mar 22	82.90000 +2.55	83.60	80.70	80.70	73,092
16 Mar 22	80.35000 +4.50	81.35	77.55	78.15	131,104
15 Mar 22	75.85000 -3.35	79.60	74.20	79.40	73,169
14 Mar 22	79.20000 -0.85	82.00	78.10	81.15	86,398
11 Mar 22	80.05000 -0.95	84.20	80.05	81.50	69,216
10 Mar 22	81.00000 +2.30	83.35	78.35	78.90	105,405
09 Mar 22	78.70000 +7.80	78.80	70.35	72.55	116,231
08 Mar 22	70.90000 -0.20	74.50	69.85	70.75	154,939
07 Mar 22	71.10000 +2.10	73.55	65.40	67.70	161,063
04 Mar 22	69.00000 -9.00	75.90	69.00	73.65	189,120
03 Mar 22	78.00000 -0.65	83.55	78.00	79.00	105,757
02 Mar 22	78.65000 +0.45	82.55	76.00	78.90	148,051
01 Mar 22	78.20000 -7.70	86.35	77.75	85.00	109,567
28 Feb 22	85.90000 -1.15	89.00	83.30	86.00	98,470
25 Feb 22	87.05000 +4.60	87.35	82.05	83.35	63,904
24 Feb 22	82.45000 +0.05	82.95	75.70	77.00	124,314
23 Feb 22	82.40000 -2.55	86.30	81.60	84.40	92,630
22 Feb 22	84.95000 -1.20	89.00	82.25	83.15	72,608
21 Feb 22	86.15000 -5.50	93.05	85.85	91.60	106,947
18 Feb 22	91.65000 -7.95	99.20	91.40	98.00	91,666
17 Feb 22	99.60000 +2.00	103.50	94.15	99.00	150,056
16 Feb 22	97.60000 -12.40	112.00	97.60	110.60	265,619
15 Feb 22	110.00000 +3.00	113.40	106.40	106.90	60,469
14 Feb 22	107.00000 -1.20	107.70	101.70	103.00	66,635
11 Feb 22	108.20000 +0.50	109.90	105.40	105.40	42,155
10 Feb 22	107.70000 -3.40	111.70	104.60	111.60	60,205
09 Feb 22	111.10000 +4.80	112.90	106.90	107.60	52,114
08 Feb 22	106.30000 +0.50	108.70	104.20	105.00	42,759
07 Feb 22	105.80000 +4.30	108.30	101.60	102.00	50,762
04 Feb 22	101.50000 -0.20	104.30	100.40	101.80	104,556
03 Feb 22	101.70000 -8.50	110.80	100.90	110.00	137,509
02 Feb 22	110.20000 -2.00	117.70	110.00	113.00	63,666
01 Feb 22	112.20000 -2.60	116.30	107.70	115.40	105,868
31 Jan 22	114.80000 +7.20	115.90	108.90	109.00	93,518
28 Jan 22	107.60000 -6.70	114.50	104.30	113.40	125,817
27 Jan 22	114.30000 +11.20	115.20	100.30	101.50	163,688
26 Jan 22	103.10000 +10.10	103.10	91.95	93.55	190,089
25 Jan 22	93.00000 -0.90	98.80	92.70	95.05	103,886
24 Jan 22	93.90000 -14.60	107.40	92.45	107.00	201,635
21 Jan 22	108.50000 -2.80	111.50	107.20	111.10	36,927
20 Jan 22	111.30000 +2.10	113.30	109.00	109.60	44,740
19 Jan 22	109.20000 +2.00	110.00	104.90	105.50	60,559
18 Jan 22	107.20000 -1.00	108.40	105.50	108.40	50,110
17 Jan 22	108.20000 +0.00	109.60	105.50	108.40	47,382
14 Jan 22	108.20000 -2.10	110.20	107.10	109.30	65,557
13 Jan 22	110.30000 +1.50	112.70	108.10	110.50	99,174
12 Jan 22	108.80000 +4.60	110.50	103.70	106.00	141,170
11 Jan 22	104.20000 +2.50	106.30	101.50	103.80	74,480
10 Jan 22	101.70000 -2.50	105.30	100.00	104.10	88,846
07 Jan 22	104.20000 -0.60	108.50	103.80	105.20	94,183
06 Jan 22	104.80000 -5.20	109.70	103.10	109.20	152,131
05 Jan 22	110.00000 +0.60	111.80	109.50	110.00	91,110
04 Jan 22	109.40000 -5.10	115.40	109.20	115.20	93,279
03 Jan 22	114.50000 +1.20	115.10	112.00	113.50	66,222
30 Dec 21	113.30000 +2.90	114.10	110.30	110.60	61,316
29 Dec 21	110.40000 -2.00	112.60	108.50	111.90	57,674
28 Dec 21	112.40000 +0.40	113.90	111.60	112.10	72,425
27 Dec 21	112.00000 -1.60	113.30	110.60	113.10	48,614
23 Dec 21	113.60000 +3.60	114.20	108.00	108.40	118,554
22 Dec 21	110.00000 -4.00	116.10	109.50	115.50	234,257
21 Dec 21	114.00000 -10.20	119.70	110.10	119.60	336,680
20 Dec 21	124.20000 -0.20	128.00	121.50	122.90	104,281
17 Dec 21	124.40000 -0.20	125.30	119.70	125.00	91,305
16 Dec 21	124.60000 +1.20	129.00	122.30	127.00	99,357
15 Dec 21	123.40000 -5.00	128.10	123.40	128.10	88,349
14 Dec 21	128.39999 -7.30	137.40	127.80	135.70	106,834
13 Dec 21	135.70000 +1.20	139.00	133.90	134.50	53,629
10 Dec 21	134.50000 -7.60	141.50	132.90	140.80	121,122
09 Dec 21	142.10001 -2.30	145.90	138.30	145.00	111,938
08 Dec 21	144.39999 -5.00	152.40	143.70	149.40	54,115
07 Dec 21	149.39999 +7.80	149.80	141.50	141.90	49,019
06 Dec 21	141.60001 -8.40	150.30	140.10	149.50	63,185
03 Dec 21	150.00000 +4.20	153.10	145.00	146.90	60,901
02 Dec 21	145.80000 -9.10	154.60	144.50	154.10	94,267
01 Dec 21	154.89999 -5.60	160.80	154.60	159.40	67,885
30 Nov 21	160.50000 +5.00	165.70	157.60	159.70	122,608
29 Nov 21	155.50000 -6.00	163.40	152.30	162.80	94,479
26 Nov 21	161.50000 +10.00	163.20	149.20	149.20	138,313
25 Nov 21	151.50000 +1.10	153.40	148.40	148.40	36,737
24 Nov 21	150.39999 -1.00	151.20	144.10	150.10	74,940
23 Nov 21	151.39999 +2.30	152.60	140.40	147.50	74,427
22 Nov 21	149.10001 -8.70	159.80	147.50	159.20	129,326
19 Nov 21	157.80000 +10.80	159.20	146.60	146.80	129,625
18 Nov 21	147.00000 -2.90	151.80	146.60	149.60	35,841
17 Nov 21	149.89999 -0.60	151.00	147.90	150.20	35,144
16 Nov 21	150.50000 -4.50	155.90	149.40	155.90	39,810
15 Nov 21	155.00000 +4.70	156.80	150.20	150.50	28,101
12 Nov 21	150.30000 +2.90	153.10	146.80	147.00	24,047
11 Nov 21	147.39999 -5.20	152.00	146.20	151.90	64,960
10 Nov 21	152.60001 -0.50	153.10	146.70	153.00	42,120
09 Nov 21	153.10001 +0.80	157.60	150.90	152.00	67,354
08 Nov 21	152.30000 +4.30	152.50	146.60	147.20	57,471
05 Nov 21	148.00000 -0.10	153.90	146.50	148.20	75,183
04 Nov 21	148.10001 +3.00	152.70	145.10	145.50	118,091
03 Nov 21	145.10001 +9.50	145.60	136.20	136.60	128,043
02 Nov 21	135.60001 +5.90	141.50	127.10	127.10	170,048
01 Nov 21	129.70000 -1.30	134.30	128.70	130.80	66,649
29 Oct 21	131.00000 -4.00	135.10	129.60	134.20	69,031
28 Oct 21	135.00000 +4.10	135.00	129.10	130.30	48,042
27 Oct 21	130.89999 -3.00	133.90	130.80	132.90	48,093
26 Oct 21	133.89999 +0.20	135.70	131.30	134.10	45,890
25 Oct 21	133.70000 -6.50	140.90	133.70	140.00	46,024
22 Oct 21	140.20000 +0.20	141.40	138.30	140.10	24,701
21 Oct 21	140.00000 -6.20	144.30	139.40	141.80	59,854
20 Oct 21	146.20000 +3.30	148.40	142.60	142.80	50,273
19 Oct 21	142.89999 +2.30	143.10	140.00	141.80	31,625
18 Oct 21	140.60001 +4.70	140.80	135.10	136.20	40,682
15 Oct 21	135.89999 +2.00	135.90	131.00	135.00	77,080
14 Oct 21	133.89999 -4.00	140.70	133.70	138.50	48,678
13 Oct 21	137.89999 +0.00	139.80	135.90	137.30	39,017
12 Oct 21	137.89999 +1.60	140.10	133.80	133.80	30,874
11 Oct 21	136.30000 +1.50	137.10	133.60	135.10	36,767
08 Oct 21	134.80000 -1.40	136.60	132.20	136.10	57,702
07 Oct 21	136.20000 -0.50	137.60	129.70	137.50	85,996
06 Oct 21	136.70000 +3.60	138.70	131.50	133.20	78,418
05 Oct 21	133.10001 +10.70	133.80	123.50	124.30	145,559
04 Oct 21	122.40000 -4.60	125.80	121.30	125.80	82,771
01 Oct 21	127.00000 -0.70	130.50	125.80	126.40	58,340
30 Sep 21	127.70000 -2.10	133.80	123.70	130.10	133,574
29 Sep 21	129.80000 -0.50	134.10	129.70	130.20	66,140
28 Sep 21	130.30000 -4.90	137.10	130.30	134.00	72,536
27 Sep 21	135.20000 -1.80	140.40	132.30	137.00	89,490
24 Sep 21	137.00000 -7.00	143.70	136.80	143.70	114,759
23 Sep 21	144.00000 +0.50	147.20	142.30	144.00	76,951
22 Sep 21	143.50000 -5.00	148.50	141.10	148.40	107,677
21 Sep 21	148.50000 -8.30	158.60	144.30	155.90	143,242
20 Sep 21	156.80000 +3.30	158.10	148.70	151.70	113,151
17 Sep 21	153.50000 +2.90	153.80	148.00	151.90	208,444
16 Sep 21	150.60001 +2.10	152.00	145.40	148.10	45,552
15 Sep 21	148.50000 -0.50	152.10	147.50	148.80	70,477
14 Sep 21	149.00000 +4.40	149.30	144.60	145.00	71,581
13 Sep 21	144.60001 -4.30	151.20	143.10	150.00	107,345
10 Sep 21	148.89999 -1.40	152.60	148.40	150.90	61,897
09 Sep 21	150.30000 +3.40	150.70	142.80	144.00	59,316
08 Sep 21	146.89999 -3.50	150.90	145.90	149.20	43,063
07 Sep 21	150.39999 +0.20	152.20	147.70	148.90	53,812
06 Sep 21	150.20000 -4.70	157.00	149.50	154.00	77,491
03 Sep 21	154.89999 -4.80	160.20	150.80	159.90	93,475
02 Sep 21	159.70000 +4.70	161.20	153.90	155.90	102,704
01 Sep 21	155.00000 +4.10	155.00	150.00	150.30	76,781
31 Aug 21	150.89999 +2.60	150.90	147.00	148.50	58,072
30 Aug 21	148.30000 -2.20	148.90	146.60	148.30	41,653
27 Aug 21	150.50000 +0.00	152.50	148.00	150.30	69,498
26 Aug 21	150.50000 +0.90	151.30	148.00	150.00	67,010
25 Aug 21	149.60001 +6.80	150.50	143.00	143.70	102,997
24 Aug 21	142.80000 +2.20	146.70	141.00	141.20	114,563
23 Aug 21	140.60001 +4.80	142.80	135.00	137.10	102,074
20 Aug 21	135.80000 -0.70	137.50	133.20	136.00	34,446
19 Aug 21	136.50000 +1.10	136.80	132.60	134.30	57,341
18 Aug 21	135.39999 +1.40	138.90	134.20	135.30	102,561
17 Aug 21	134.00000 -2.70	137.00	132.00	137.00	40,727
16 Aug 21	136.70000 +3.20	138.90	131.60	132.60	86,136
13 Aug 21	133.50000 +1.30	136.30	131.60	132.10	76,261
12 Aug 21	132.20000 +1.80	133.00	128.50	130.10	61,608
11 Aug 21	130.39999 -4.00	134.20	128.60	133.80	125,857
10 Aug 21	134.39999 +8.80	135.40	125.20	125.20	164,754
09 Aug 21	125.60000 +4.40	126.20	119.50	122.00	127,774
06 Aug 21	121.20000 -0.90	126.60	120.20	122.10	166,359
05 Aug 21	122.10000 -0.60	123.90	116.50	123.90	207,291
04 Aug 21	122.70000 -0.40	125.30	122.10	123.70	77,671
03 Aug 21	123.10000 -4.10	127.20	121.60	127.00	101,225
02 Aug 21	127.20000 +0.70	127.90	125.30	127.60	101,917
30 Jul 21	126.50000 -3.30	129.20	126.40	128.90	116,054
29 Jul 21	129.80000 -3.10	134.90	129.40	133.60	86,963
28 Jul 21	132.89999 +3.80	133.50	127.60	129.50	77,983
27 Jul 21	129.10001 -5.00	133.70	128.10	133.00	111,898
26 Jul 21	134.10001 -5.50	141.50	132.80	138.90	91,282
23 Jul 21	139.60001 +1.30	143.20	120.80	122.40	384,046
22 Jul 21	138.30000 +8.90	139.60	132.50	134.90	170,866
21 Jul 21	129.39999 +5.60	130.20	123.40	124.30	113,017
20 Jul 21	123.80000 -4.50	130.40	122.10	129.20	183,074
19 Jul 21	128.30000 -2.20	132.40	125.50	131.40	129,431
16 Jul 21	130.50000 +2.60	132.80	128.30	130.00	125,465
15 Jul 21	127.90000 -2.40	130.30	127.60	130.30	88,961
14 Jul 21	130.30000 -3.30	134.60	130.10	133.20	82,196
13 Jul 21	133.60001 +1.60	134.10	130.20	131.80	89,505
12 Jul 21	132.00000 -1.90	137.70	131.20	133.90	126,268
09 Jul 21	133.89999 +0.90	135.00	128.90	133.00	139,142
08 Jul 21	133.00000 +0.50	134.60	128.60	131.20	193,231
07 Jul 21	132.50000 -5.70	137.40	131.70	137.40	255,550
06 Jul 21	138.20000 -19.90	147.80	135.80	146.70	544,029
05 Jul 21	158.10001 -2.90	160.30	155.60	160.10	48,708
02 Jul 21	161.00000 +2.70	161.00	154.30	157.20	64,133
01 Jul 21	158.30000 -0.10	162.00	153.20	158.80	111,626
30 Jun 21	158.39999 -7.40	166.20	154.30	165.60	239,682
29 Jun 21	165.80000 +0.50	169.80	163.50	164.10	83,592
28 Jun 21	165.30000 +5.10	165.30	158.30	158.50	59,716
25 Jun 21	160.20000 +2.70	160.20	154.90	157.20	104,410
24 Jun 21	157.50000 +0.70	159.70	153.70	158.40	105,311
23 Jun 21	156.80000 -7.70	163.50	155.50	161.60	173,348
22 Jun 21	164.50000 -11.00	182.00	162.20	175.20	300,432
21 Jun 21	175.50000 +6.20	176.30	166.30	167.90	153,954
18 Jun 21	169.30000 +8.20	170.10	161.50	161.50	272,021
17 Jun 21	161.10001 -1.90	162.10	155.90	160.70	78,120
16 Jun 21	163.00000 +2.50	163.00	155.70	161.40	82,268
15 Jun 21	160.50000 +3.30	163.20	156.80	158.00	80,712
14 Jun 21	157.20000 +4.60	160.10	152.60	153.00	93,217
11 Jun 21	152.60001 -1.60	159.20	151.10	154.40	73,889
10 Jun 21	154.20000 -0.10	157.20	149.60	155.00	72,289
09 Jun 21	154.30000 +1.50	155.40	149.00	153.40	57,534
08 Jun 21	152.80000 +0.40	155.50	151.20	151.20	55,386
07 Jun 21	152.39999 -1.00	153.60	149.00	152.80	66,275
04 Jun 21	153.39999 +2.30	154.00	149.50	152.40	62,045
03 Jun 21	151.10001 +0.60	154.80	150.60	151.50	46,608
02 Jun 21	150.50000 -4.70	157.80	150.10	155.10	59,517
01 Jun 21	155.20000 +2.30	156.50	150.90	152.80	59,841
31 May 21	152.89999 -1.20	155.30	152.50	154.00	33,283
28 May 21	154.10001 +1.10	155.70	149.70	154.60	107,185
27 May 21	153.00000 -4.90	159.00	151.50	158.30	140,901
26 May 21	157.89999 -4.50	164.00	156.30	162.70	69,472
25 May 21	162.39999 +5.50	163.60	157.20	157.20	68,816
21 May 21	156.89999 -2.00	160.00	156.90	159.30	53,740
20 May 21	158.89999 +1.50	162.00	155.70	158.80	53,025
19 May 21	157.39999 -4.60	161.50	152.30	161.50	72,230
18 May 21	162.00000 +5.80	163.30	158.60	159.50	94,247
17 May 21	156.20000 +1.20	158.60	153.80	155.90	54,975
14 May 21	155.00000 +1.90	157.00	150.40	152.90	111,253
13 May 21	153.10001 +2.30	156.30	148.30	150.30	68,895
12 May 21	150.80000 -1.50	157.50	150.50	152.30	105,525
11 May 21	152.30000 -1.30	152.90	145.00	151.80	145,733
10 May 21	153.60001 -7.70	162.00	152.10	161.10	131,179
07 May 21	161.30000 +8.40	163.00	151.30	155.10	211,507
06 May 21	152.89999 -14.70	167.00	149.60	165.10	351,918
05 May 21	167.60001 +7.00	169.00	159.70	165.00	149,780
04 May 21	160.60001 -12.80	174.40	158.70	173.40	235,965
03 May 21	173.39999 +1.70	173.80	168.40	172.30	67,537
30 Apr 21	171.70000 -3.90	178.50	168.60	176.70	186,287
29 Apr 21	175.60001 -9.60	189.00	173.60	186.30	165,184
28 Apr 21	185.20000 +2.20	187.80	180.10	184.00	71,425
27 Apr 21	183.00000 +2.00	185.00	179.40	182.30	59,730
26 Apr 21	181.00000 -1.40	185.80	179.10	182.30	31,951
23 Apr 21	182.39999 -0.30	183.70	178.40	182.40	48,941
22 Apr 21	182.70000 -1.90	188.20	180.40	185.00	64,381
21 Apr 21	184.60001 +0.50	186.80	177.10	186.80	110,806
20 Apr 21	184.10001 -7.80	195.70	181.80	195.70	90,021
19 Apr 21	191.89999 -5.60	203.20	190.20	197.90	72,023
16 Apr 21	197.50000 -2.90	200.60	195.80	199.50	52,504
15 Apr 21	200.39999 +3.60	201.80	196.70	199.70	35,831
14 Apr 21	196.80000 -5.00	205.40	196.70	202.20	70,143
13 Apr 21	201.80000 +11.80	204.60	188.50	189.70	129,549
12 Apr 21	190.00000 -7.40	202.80	188.60	199.20	115,080
09 Apr 21	197.39999 +5.90	198.50	186.20	192.80	146,333
08 Apr 21	191.50000 +7.10	194.40	184.40	186.10	128,806
07 Apr 21	184.39999 -2.00	192.10	181.00	190.80	153,971
06 Apr 21	186.39999 -0.50	191.20	181.70	189.10	98,463
01 Apr 21	186.89999 +0.90	192.30	186.00	187.10	105,459
31 Mar 21	186.00000 +7.40	187.80	178.20	178.20	86,305
30 Mar 21	178.60001 -0.20	180.40	176.80	180.40	68,992
29 Mar 21	178.80000 -0.20	182.60	177.40	181.00	46,626
26 Mar 21	179.00000 +9.40	181.80	171.60	172.00	74,708
25 Mar 21	169.60001 -7.20	177.80	167.00	176.40	180,246
24 Mar 21	176.80000 -10.80	190.40	176.40	190.00	97,620
23 Mar 21	187.60001 +6.60	195.00	185.00	185.20	125,812
22 Mar 21	181.00000 -4.20	187.00	177.60	185.40	81,425
19 Mar 21	185.20000 +4.60	189.00	179.20	180.00	250,621
18 Mar 21	180.60001 -10.00	190.40	173.60	190.20	163,586
17 Mar 21	190.60001 -2.20	194.40	186.80	193.60	58,003
16 Mar 21	192.80000 +2.80	194.60	188.80	191.40	44,579
15 Mar 21	190.00000 +5.20	192.00	184.20	188.20	59,761
12 Mar 21	184.80000 -8.80	193.00	184.80	193.00	58,286
11 Mar 21	193.60001 +5.60	193.80	188.20	190.40	71,245
10 Mar 21	188.00000 +5.00	195.20	184.40	190.40	116,244
09 Mar 21	183.00000 +0.60	184.00	176.20	182.40	124,016
08 Mar 21	182.39999 +2.60	183.60	171.20	180.20	129,079
05 Mar 21	179.80000 -1.20	190.60	175.60	179.00	135,020
04 Mar 21	181.00000 -8.80	189.40	173.80	187.60	161,753
03 Mar 21	189.80000 -12.70	201.50	187.40	195.00	172,679
02 Mar 21	202.50000 -2.50	206.50	200.00	204.50	82,532
01 Mar 21	205.00000 +3.50	207.50	201.00	203.50	61,850
26 Feb 21	201.50000 -3.50	205.50	196.40	198.40	136,020
25 Feb 21	205.00000 +8.00	205.00	195.60	199.00	109,435
24 Feb 21	197.00000 -7.00	217.50	194.20	205.50	128,142
23 Feb 21	204.00000 -8.50	212.00	186.80	210.00	285,243
22 Feb 21	212.50000 -12.00	223.50	201.00	223.00	122,725
19 Feb 21	224.50000 +0.50	227.00	218.00	222.00	92,347
18 Feb 21	224.00000 -6.00	235.50	223.50	232.00	76,674
17 Feb 21	230.00000 -14.50	243.50	228.00	242.50	103,830
16 Feb 21	244.50000 -1.50	249.00	240.50	248.00	61,188
15 Feb 21	246.00000 +8.50	247.00	239.00	245.00	75,910
12 Feb 21	237.50000 +1.00	243.00	232.50	235.00	66,611
11 Feb 21	236.50000 +14.00	236.50	221.00	224.50	77,270
10 Feb 21	222.50000 -7.50	234.00	222.50	232.00	54,474
09 Feb 21	230.00000 +11.00	231.00	221.00	221.00	97,166
08 Feb 21	219.00000 -13.00	238.00	218.00	236.50	111,466
05 Feb 21	232.00000 +6.50	232.50	224.50	227.00	75,208
04 Feb 21	225.50000 +5.00	227.00	220.50	223.00	94,316
03 Feb 21	220.50000 +9.50	227.00	210.50	211.00	145,533
02 Feb 21	211.00000 +16.80	211.50	194.40	194.80	195,012
01 Feb 21	194.20000 +1.60	199.00	192.60	194.60	72,576
29 Jan 21	192.60001 -2.00	195.80	188.60	194.20	93,429
28 Jan 21	194.60001 +7.60	203.00	181.60	183.40	117,560
27 Jan 21	187.00000 -15.00	203.00	185.20	201.00	185,160
26 Jan 21	202.00000 +2.00	204.50	197.60	199.40	123,163
25 Jan 21	200.00000 +3.60	203.00	192.80	195.60	234,255
22 Jan 21	196.39999 +4.40	196.80	186.40	193.80	157,131
21 Jan 21	192.00000 +8.20	192.20	184.60	186.00	197,279
20 Jan 21	183.80000 +11.80	184.00	172.40	172.60	227,986
19 Jan 21	172.00000 +11.40	172.00	160.00	160.20	180,016
18 Jan 21	160.60001 +6.00	161.20	155.00	155.00	77,389
15 Jan 21	154.60001 -4.00	160.60	153.40	160.00	79,068
14 Jan 21	158.60001 -7.20	161.80	153.80	160.00	258,009
13 Jan 21	165.80000 +0.20	166.60	157.00	164.00	82,992
12 Jan 21	165.60001 +13.20	166.60	156.80	157.40	208,344
11 Jan 21	152.39999 -0.60	158.40	151.40	155.40	69,959
08 Jan 21	153.00000 +0.80	158.20	152.00	152.20	65,660
07 Jan 21	152.20000 +1.60	153.00	148.60	152.00	66,270
06 Jan 21	150.60001 -8.80	160.00	150.00	160.00	84,529
05 Jan 21	159.39999 +1.40	160.00	148.60	156.00	133,626
04 Jan 21	158.00000 +9.80	161.00	148.80	148.80	178,601
30 Dec 20	148.20000 +0.00	150.60	145.80	149.00	43,544
29 Dec 20	148.20000 +6.20	150.60	141.80	141.80	115,727
28 Dec 20	142.00000 -0.20	144.40	141.00	141.40	93,479
23 Dec 20	142.20000 -0.20	142.80	140.40	141.60	43,520
22 Dec 20	142.39999 +2.40	143.40	139.40	140.00	69,057
21 Dec 20	140.00000 +1.40	140.00	134.60	137.00	90,688
18 Dec 20	138.60001 +4.20	139.00	133.00	135.00	122,982
17 Dec 20	134.39999 -6.80	145.40	133.60	138.60	128,655
16 Dec 20	141.20000 -2.60	144.40	137.80	143.40	69,920
15 Dec 20	143.80000 +1.80	144.20	139.40	141.60	74,391
14 Dec 20	142.00000 -3.60	147.60	137.00	147.60	157,895
11 Dec 20	145.60001 +4.40	146.80	140.00	142.00	105,322
10 Dec 20	141.20000 +0.20	143.40	136.00	138.60	87,923
09 Dec 20	141.00000 +2.40	141.00	136.40	139.00	57,577
08 Dec 20	138.60001 +5.20	139.20	134.80	134.80	81,859
07 Dec 20	133.39999 -0.80	137.00	132.60	134.00	57,790
04 Dec 20	134.20000 +5.20	136.20	129.00	129.40	74,811
03 Dec 20	129.00000 -1.60	133.00	128.00	129.20	44,654
02 Dec 20	130.60001 -5.00	137.40	130.40	135.00	65,771
01 Dec 20	135.60001 +3.40	138.80	130.60	131.80	153,145
30 Nov 20	132.20000 -1.00	135.00	130.20	131.40	109,149
27 Nov 20	133.20000 +1.60	133.80	130.80	131.40	70,475
26 Nov 20	131.60001 +5.60	131.60	127.00	127.00	68,496
25 Nov 20	126.00000 +1.20	128.40	123.00	123.60	74,811
24 Nov 20	124.80000 -6.00	133.60	121.80	130.40	176,667
23 Nov 20	130.80000 -5.00	133.80	128.40	130.00	145,606
20 Nov 20	135.80000 +2.40	136.00	131.60	132.80	77,259
19 Nov 20	133.39999 +6.60	133.40	124.80	125.00	135,741
18 Nov 20	126.80000 -0.60	128.80	122.80	124.80	146,922
17 Nov 20	127.40000 -11.20	140.00	122.60	137.20	361,385
16 Nov 20	138.60001 -1.00	141.20	130.00	141.00	163,569
13 Nov 20	139.60001 -1.80	144.80	139.00	142.20	104,427
12 Nov 20	141.39999 +6.80	143.40	133.20	138.60	210,562
11 Nov 20	134.60001 +6.20	136.20	127.60	129.00	120,714
10 Nov 20	128.39999 -4.40	139.40	117.40	137.00	623,182
09 Nov 20	132.80000 -31.00	165.40	129.80	160.60	742,700
06 Nov 20	163.80000 -1.40	167.60	158.00	163.60	108,569
05 Nov 20	165.20000 +13.00	165.20	153.60	154.40	284,853
04 Nov 20	152.20000 +6.60	152.20	145.80	146.20	56,775
03 Nov 20	145.60001 -1.80	150.20	145.00	148.60	56,442
02 Nov 20	147.39999 +5.00	152.20	143.20	143.20	123,934
30 Oct 20	142.39999 -8.00	150.00	141.00	147.40	148,934
29 Oct 20	150.39999 +3.20	157.00	148.80	149.60	116,026
28 Oct 20	147.20000 -4.20	157.80	146.40	150.80	116,464
27 Oct 20	151.39999 +7.40	151.60	143.60	144.80	78,513
26 Oct 20	144.00000 -6.80	150.40	143.40	149.20	102,780
23 Oct 20	150.80000 -2.60	153.20	148.60	153.00	85,927
22 Oct 20	153.39999 -2.60	157.20	149.00	154.20	121,906
21 Oct 20	156.00000 +2.20	161.20	152.40	156.00	133,358
20 Oct 20	153.80000 -7.40	163.00	153.60	161.00	69,987
19 Oct 20	161.20000 -0.80	164.60	159.20	163.20	60,445
16 Oct 20	162.00000 +2.40	165.60	159.40	159.60	84,917
15 Oct 20	159.60001 +2.60	161.80	150.00	156.20	127,630
14 Oct 20	157.00000 +0.20	164.00	155.20	157.00	128,232
13 Oct 20	156.80000 -2.20	158.60	152.60	158.60	80,941
12 Oct 20	159.00000 +9.20	159.00	150.20	150.40	119,266
09 Oct 20	149.80000 +7.20	149.80	143.00	143.80	88,386
08 Oct 20	142.60001 -5.00	149.60	141.20	148.00	97,713
07 Oct 20	147.60001 +4.80	148.00	135.60	144.00	206,089
06 Oct 20	142.80000 -13.00	157.00	142.40	156.00	301,494
05 Oct 20	155.80000 +3.60	168.60	154.00	154.60	192,658
02 Oct 20	152.20000 -0.60	152.80	148.80	150.60	40,965
01 Oct 20	152.80000 +3.40	154.40	148.20	150.00	105,175
30 Sep 20	149.39999 -3.60	152.00	147.00	152.00	54,942
29 Sep 20	153.00000 +3.00	153.00	149.20	150.20	51,067
28 Sep 20	150.00000 +6.20	151.40	143.60	146.40	75,518
25 Sep 20	143.80000 +1.20	144.00	137.60	142.40	49,686
24 Sep 20	142.60001 -6.60	148.40	140.60	146.20	94,286
23 Sep 20	149.20000 -3.40	156.00	148.60	154.00	72,955
22 Sep 20	152.60001 +4.40	155.20	148.40	150.80	89,207
21 Sep 20	148.20000 +1.40	155.20	143.80	146.00	147,041
18 Sep 20	146.80000 +10.80	146.80	137.40	137.40	463,430
17 Sep 20	136.00000 +4.20	137.40	126.80	128.20	87,452
16 Sep 20	131.80000 -4.20	136.60	131.80	136.00	48,177
15 Sep 20	136.00000 +5.20	137.00	131.40	131.60	78,008
14 Sep 20	130.80000 +3.20	132.80	128.00	129.00	57,836
11 Sep 20	127.60000 -3.00	132.60	127.60	129.00	57,835
10 Sep 20	130.60001 +0.20	131.80	126.00	131.80	63,239
09 Sep 20	130.39999 +2.40	132.80	122.40	125.00	147,669
08 Sep 20	128.00000 -2.60	135.00	117.00	134.20	264,782
07 Sep 20	130.60001 +8.20	131.40	123.40	125.40	148,037
04 Sep 20	122.40000 -7.60	132.20	120.20	129.40	268,934
03 Sep 20	130.00000 -17.20	149.80	130.00	148.40	252,692
02 Sep 20	147.20000 -9.80	158.60	146.80	157.80	162,355
01 Sep 20	157.00000 -2.20	161.20	155.40	159.60	57,203
31 Aug 20	159.20000 -0.80	160.80	155.40	160.60	82,418
28 Aug 20	160.00000 +2.40	160.00	152.60	159.00	64,031
27 Aug 20	157.60001 -3.80	162.60	156.80	161.80	62,820
26 Aug 20	161.39999 +3.80	162.60	156.40	157.40	74,462
25 Aug 20	157.60001 -2.00	162.80	155.40	162.20	86,655
24 Aug 20	159.60001 +3.80	166.40	158.20	159.00	116,414
21 Aug 20	155.80000 +1.00	159.60	149.40	156.80	81,171
20 Aug 20	154.80000 -4.60	160.00	152.60	160.00	71,438
19 Aug 20	159.39999 +5.60	162.00	152.40	152.40	165,285
18 Aug 20	153.80000 +4.40	153.80	146.00	149.40	115,674
17 Aug 20	149.39999 +8.60	149.40	139.60	141.00	100,256
14 Aug 20	140.80000 -2.00	143.00	139.80	141.40	66,188
13 Aug 20	142.80000 +8.20	142.80	134.60	134.60	97,674
12 Aug 20	134.60001 -2.20	137.20	134.20	136.60	49,859
11 Aug 20	136.80000 +0.60	138.60	133.40	138.60	87,371
10 Aug 20	136.20000 -4.80	140.80	135.40	140.60	88,933
07 Aug 20	141.00000 +3.00	141.00	136.00	137.00	74,251
06 Aug 20	138.00000 +7.00	138.80	131.20	136.20	118,219
05 Aug 20	131.00000 -1.60	134.20	128.00	132.80	78,878
04 Aug 20	132.60001 -5.60	139.80	131.20	139.60	82,264
03 Aug 20	138.20000 +11.00	138.20	127.60	127.80	79,050
31 Jul 20	127.20000 +3.80	129.00	124.20	124.40	99,634
30 Jul 20	123.40000 -9.40	135.20	122.20	133.60	167,893
29 Jul 20	132.80000 -9.40	143.00	132.60	142.60	102,297
28 Jul 20	142.20000 +4.20	143.60	139.20	139.20	72,628
27 Jul 20	138.00000 +2.40	140.00	132.40	137.60	97,010
24 Jul 20	135.60001 -9.40	147.20	131.00	147.00	185,443
23 Jul 20	145.00000 +5.80	145.60	139.40	141.40	104,392
22 Jul 20	139.20000 +5.20	141.00	133.20	135.00	53,517
21 Jul 20	134.00000 -1.00	139.80	134.00	137.20	104,561
20 Jul 20	135.00000 +6.20	135.60	129.00	129.60	136,542
17 Jul 20	128.80000 +8.00	129.00	121.00	121.20	86,494
16 Jul 20	120.80000 +0.20	122.80	119.20	121.20	45,221
15 Jul 20	120.60000 -0.40	126.00	119.80	122.80	92,225
14 Jul 20	121.00000 -7.80	127.80	120.80	126.60	82,305
13 Jul 20	128.80000 +7.20	128.80	120.60	123.20	95,235
10 Jul 20	121.60000 +1.60	124.20	118.80	119.60	83,669
09 Jul 20	120.00000 -5.00	126.00	115.40	125.00	159,181
08 Jul 20	125.00000 +1.80	126.40	122.00	124.60	72,360
07 Jul 20	123.20000 -3.20	134.40	120.60	131.00	245,389
06 Jul 20	126.40000 +10.00	126.80	119.40	120.60	169,722
03 Jul 20	116.40000 +5.80	118.00	110.40	110.40	174,916
02 Jul 20	110.60000 +3.80	110.60	103.60	107.00	76,924
01 Jul 20	106.80000 +0.40	109.80	104.80	108.60	61,876
30 Jun 20	106.40000 +6.60	108.60	99.90	100.60	128,666
29 Jun 20	99.80000 -4.20	106.40	99.80	104.40	107,052
26 Jun 20	104.00000 -5.60	115.00	102.20	109.60	196,609
25 Jun 20	109.60000 +6.00	109.60	101.00	103.00	89,282
24 Jun 20	103.60000 -0.80	107.00	101.80	103.80	95,466
23 Jun 20	104.40000 +2.60	104.40	100.20	101.80	66,912
22 Jun 20	101.80000 +2.60	102.20	97.90	98.60	91,678
19 Jun 20	99.20000 +4.20	99.20	95.30	95.50	73,837
18 Jun 20	95.00000 +2.50	96.70	92.10	92.30	138,528
17 Jun 20	92.50000 -1.50	96.30	92.50	94.50	62,164
16 Jun 20	94.00000 -1.80	97.60	92.90	96.20	93,383
15 Jun 20	95.80000 +5.50	95.80	88.40	90.60	132,344
12 Jun 20	90.30000 -3.50	93.10	90.30	92.60	100,897
11 Jun 20	93.80000 +3.30	94.50	89.00	89.70	159,328
10 Jun 20	90.50000 +5.80	90.50	84.10	88.00	171,534
09 Jun 20	84.70000 +5.60	87.10	76.90	78.00	208,744
08 Jun 20	79.10000 -3.90	83.40	79.00	83.40	188,431
05 Jun 20	83.00000 -8.00	91.00	82.20	91.00	231,032
04 Jun 20	91.00000 -2.50	93.00	86.80	92.50	119,601
03 Jun 20	93.50000 -1.30	95.50	91.20	94.00	98,002
02 Jun 20	94.80000 +2.10	96.10	92.70	95.90	61,057
29 May 20	92.70000 -2.40	94.80	91.80	94.80	116,238
28 May 20	95.10000 +5.60	96.10	88.70	91.00	170,174
27 May 20	89.50000 -6.50	98.50	89.10	98.00	220,555
26 May 20	96.00000 -6.40	106.00	95.60	105.80	236,443
25 May 20	102.40000 +3.80	105.00	99.70	100.20	126,426
22 May 20	98.60000 +0.90	99.80	96.50	97.60	111,520
21 May 20	97.70000 +2.20	98.90	95.10	96.30	82,724
20 May 20	95.50000 +5.10	99.50	91.70	92.60	289,075
19 May 20	90.40000 -2.60	95.10	88.70	95.00	165,818
18 May 20	93.00000 +5.30	95.40	88.40	89.90	220,790
15 May 20	87.70000 +3.10	88.70	84.80	88.00	140,719
14 May 20	84.60000 +5.10	92.70	81.20	81.50	428,612
13 May 20	79.50000 -1.90	81.30	78.70	80.50	105,313
12 May 20	81.40000 +1.40	82.40	79.50	80.00	94,084
11 May 20	80.00000 +2.80	81.00	77.90	78.20	168,669
08 May 20	77.20000 +2.20	78.70	74.70	75.90	82,196
07 May 20	75.00000 +2.50	77.10	72.30	73.10	129,372
06 May 20	72.50000 +1.70	74.20	70.60	70.80	109,026
05 May 20	70.80000 +2.30	71.80	69.00	69.50	100,541
04 May 20	68.50000 +1.10	69.50	65.40	69.30	132,342
30 Apr 20	67.40000 -1.40	70.20	67.10	69.00	70,430
29 Apr 20	68.80000 -1.50	71.70	67.50	70.50	128,153
28 Apr 20	70.30000 -2.70	75.60	70.30	73.50	155,414
27 Apr 20	73.00000 +6.10	73.70	67.80	68.50	238,023
24 Apr 20	66.90000 -1.10	68.10	64.70	67.20	123,216
23 Apr 20	68.00000 +1.00	69.40	66.80	67.60	117,979
22 Apr 20	67.00000 -0.10	68.40	66.00	66.60	91,109
21 Apr 20	67.10000 +0.30	67.70	64.80	67.00	103,738
20 Apr 20	66.80000 -2.30	70.60	64.10	69.40	144,985
17 Apr 20	69.10000 +2.10	69.10	66.20	67.10	89,149
16 Apr 20	67.00000 +2.70	67.60	64.30	64.80	139,258
15 Apr 20	64.30000 +0.70	65.10	63.50	64.30	75,692
14 Apr 20	63.60000 +0.80	65.50	63.10	64.70	65,596
09 Apr 20	62.80000 +1.60	65.20	62.10	62.90	118,538
08 Apr 20	61.20000 -2.10	66.00	60.40	62.10	441,476
07 Apr 20	63.30000 -4.70	75.00	62.00	70.00	201,559
06 Apr 20	68.00000 +5.70	69.30	62.60	62.60	221,355
03 Apr 20	62.30000 +4.70	63.00	60.50	61.60	186,105
02 Apr 20	57.60000 -1.90	61.70	55.20	59.70	214,796
01 Apr 20	59.50000 +8.70	61.20	50.70	53.70	286,217
31 Mar 20	50.80000 +0.80	51.40	48.80	50.40	86,952
30 Mar 20	50.00000 +0.00	51.90	49.20	51.90	74,090
27 Mar 20	50.00000 -1.90	51.90	49.00	51.80	76,232
26 Mar 20	51.90000 +1.80	52.50	48.60	49.70	65,994
25 Mar 20	50.10000 -4.70	56.20	49.30	55.70	76,226
24 Mar 20	54.80000 +1.30	56.70	53.90	55.00	81,558
23 Mar 20	53.50000 +1.70	58.00	52.10	52.50	205,312
20 Mar 20	51.80000 +3.20	52.50	50.00	52.50	131,793
19 Mar 20	48.60000 +0.30	52.50	47.65	52.50	104,064
18 Mar 20	48.30000 +1.60	58.00	46.75	46.75	114,442
17 Mar 20	46.70000 +6.15	50.00	40.45	41.60	107,204
16 Mar 20	40.55000 -1.45	40.60	36.90	40.00	66,246
13 Mar 20	42.00000 -2.00	44.50	41.55	43.05	96,268
12 Mar 20	44.00000 -0.35	44.40	41.30	44.00	103,791
11 Mar 20	44.35000 -2.30	46.95	44.05	46.40	76,717
10 Mar 20	46.65000 -0.80	47.60	46.15	47.20	65,664
09 Mar 20	47.45000 -4.15	49.80	45.00	48.00	84,371
06 Mar 20	51.60000 -1.40	53.70	51.00	53.00	102,446
05 Mar 20	53.00000 +2.70	53.10	50.30	50.30	109,540
04 Mar 20	50.30000 +0.30	53.60	50.00	50.00	85,017
03 Mar 20	50.00000 +3.00	52.50	47.00	47.00	153,428
02 Mar 20	47.00000 +3.00	47.45	43.05	43.05	66,597
28 Feb 20	44.00000 -0.55	44.40	42.95	43.50	79,726
27 Feb 20	44.55000 -0.05	45.00	43.70	43.95	40,123
26 Feb 20	44.60000 -0.35	44.60	42.70	44.00	60,126
25 Feb 20	44.95000 +0.00	45.45	44.35	44.90	29,778
24 Feb 20	44.95000 -1.05	45.60	44.05	44.40	27,887
21 Feb 20	46.00000 +0.20	46.10	44.60	45.60	20,479
20 Feb 20	45.80000 -0.70	46.60	45.55	46.60	12,510
19 Feb 20	46.50000 +0.15	47.40	46.20	46.50	13,847
18 Feb 20	46.35000 -0.15	46.75	46.20	46.75	9,398
17 Feb 20	46.50000 -0.35	47.20	46.50	47.15	11,637
14 Feb 20	46.85000 +0.05	47.55	46.35	46.60	32,151
13 Feb 20	46.80000 -0.55	47.40	46.20	47.00	24,281
12 Feb 20	47.35000 +0.35	47.40	46.50	47.40	30,991
11 Feb 20	47.00000 +0.30	47.35	46.75	47.00	23,966
10 Feb 20	46.70000 +0.00	47.00	46.40	46.95	21,044
07 Feb 20	46.70000 -0.50	47.35	46.50	47.20	22,731
06 Feb 20	47.20000 -0.30	48.05	46.85	47.90	19,512
05 Feb 20	47.50000 -0.30	48.15	47.15	48.10	28,812
04 Feb 20	47.80000 +1.30	48.25	47.40	47.50	42,311
03 Feb 20	46.50000 +0.85	46.55	45.65	46.45	42,248
31 Jan 20	45.65000 +0.05	47.05	45.55	45.55	30,702
30 Jan 20	45.60000 -1.30	47.10	45.55	47.10	21,718
29 Jan 20	46.90000 +0.80	47.05	46.20	46.40	29,495
28 Jan 20	46.10000 +0.60	46.35	45.35	45.55	45,649
27 Jan 20	45.50000 -0.35	46.25	45.30	46.25	17,746
24 Jan 20	45.85000 -0.10	47.20	45.70	46.55	31,023
23 Jan 20	45.95000 +2.15	46.85	44.00	44.00	23,390
22 Jan 20	43.80000 +0.00	44.25	43.20	44.05	27,864
21 Jan 20	43.80000 +0.10	44.30	43.75	44.25	14,413
20 Jan 20	43.70000 -1.30	45.20	42.85	44.90	30,929
17 Jan 20	45.00000 -0.55	46.00	45.00	45.85	15,731
16 Jan 20	45.55000 -0.25	46.50	45.55	45.65	9,235
15 Jan 20	45.80000 +1.90	46.15	43.70	43.70	26,986
14 Jan 20	43.90000 +0.50	44.55	43.05	43.05	17,139
13 Jan 20	43.40000 +1.30	43.50	42.15	42.60	18,262
10 Jan 20	42.10000 -0.45	42.70	42.00	42.55	17,511
09 Jan 20	42.55000 -0.20	43.20	42.00	43.20	26,448
08 Jan 20	42.75000 +0.85	43.35	41.80	41.95	13,832
07 Jan 20	41.90000 +0.05	42.30	41.75	42.10	9,605
06 Jan 20	41.85000 -0.65	42.10	41.45	42.00	12,508
03 Jan 20	42.50000 -0.95	43.75	42.05	43.75	8,229
02 Jan 20	43.45000 -0.05	43.85	43.35	43.85	9,671
30 Dec 19	43.50000 -0.30	44.25	43.05	43.65	14,306
27 Dec 19	43.80000 +0.20	44.20	43.10	43.55	11,228
23 Dec 19	43.60000 +0.40	44.00	42.80	43.45	19,669
20 Dec 19	43.20000 +0.05	43.35	42.50	43.00	8,842
19 Dec 19	43.15000 +0.25	43.30	42.45	42.50	18,776
18 Dec 19	42.90000 -0.10	43.45	42.60	43.00	11,819
17 Dec 19	43.00000 +0.20	43.00	42.20	42.55	14,002
16 Dec 19	42.80000 -0.25	43.40	42.35	42.80	25,529
13 Dec 19	43.05000 +1.90	43.35	41.40	41.40	39,098
12 Dec 19	41.15000 -0.30	42.05	41.05	41.70	16,947
11 Dec 19	41.45000 +0.75	41.50	40.70	40.75	24,424
10 Dec 19	40.70000 +0.05	40.75	39.90	40.45	17,649
09 Dec 19	40.65000 +1.00	40.75	38.85	39.55	68,609
06 Dec 19	39.65000 -0.20	39.90	39.35	39.90	9,742
05 Dec 19	39.85000 +1.35	39.90	38.65	38.85	24,104
04 Dec 19	38.50000 +0.10	38.60	38.20	38.20	13,226
03 Dec 19	38.40000 +0.15	38.45	37.80	38.00	13,174
02 Dec 19	38.25000 -0.15	38.80	37.50	38.45	22,406
29 Nov 19	38.40000 +1.05	38.50	37.40	37.45	19,384
28 Nov 19	37.35000 +0.15	38.00	37.00	37.00	21,973
27 Nov 19	37.20000 -0.10	37.45	36.95	37.05	7,768
26 Nov 19	37.30000 +0.20	37.30	36.95	37.10	13,982
25 Nov 19	37.10000 +0.40	37.50	36.70	36.75	19,807
22 Nov 19	36.70000 -0.15	37.30	36.65	36.80	25,811
21 Nov 19	36.85000 -0.45	37.20	36.65	37.00	12,216
20 Nov 19	37.30000 -0.15	37.55	37.00	37.50	8,164
19 Nov 19	37.45000 -0.50	37.90	37.45	37.80	5,587
18 Nov 19	37.95000 +0.35	38.05	36.60	37.50	33,015
15 Nov 19	37.60000 -0.05	37.95	35.90	37.95	14,392
14 Nov 19	37.65000 -0.60	38.35	37.45	38.00	38,744
13 Nov 19	38.25000 +0.15	38.30	38.00	38.00	9,660
12 Nov 19	38.10000 +0.50	38.30	37.25	37.80	13,625
11 Nov 19	37.60000 -0.40	38.40	37.55	37.95	7,491
08 Nov 19	38.00000 +0.15	39.00	37.50	37.60	20,128
07 Nov 19	37.85000 +0.10	38.05	37.70	37.80	5,856
06 Nov 19	37.75000 +0.25	37.95	37.45	37.80	7,124
05 Nov 19	37.50000 -0.95	38.40	37.45	38.40	8,174
04 Nov 19	38.45000 -0.15	39.05	37.75	39.05	13,530
01 Nov 19	38.60000 -0.50	39.15	38.30	39.15	12,334
31 Oct 19	39.10000 -0.20	39.65	38.55	38.80	15,312
30 Oct 19	39.30000 +0.80	39.30	38.05	38.60	31,328
29 Oct 19	38.50000 +0.75	38.60	37.70	37.70	16,659
28 Oct 19	37.75000 +0.00	38.30	37.40	38.05	13,171
25 Oct 19	37.75000 +0.30	38.00	37.35	37.40	11,027
24 Oct 19	37.45000 +0.35	37.75	37.05	37.40	15,445
23 Oct 19	37.10000 -0.65	38.00	36.70	37.45	12,936
22 Oct 19	37.75000 -0.45	38.40	37.30	38.40	13,838
21 Oct 19	38.20000 +0.50	38.35	37.25	37.60	21,757
18 Oct 19	37.70000 +0.20	37.80	37.15	37.70	11,899
17 Oct 19	37.50000 +0.70	37.70	36.35	36.40	13,721
16 Oct 19	36.80000 +0.45	36.80	35.65	36.60	11,062
15 Oct 19	36.35000 +0.40	37.50	35.65	35.65	30,983
14 Oct 19	35.95000 +0.90	35.95	35.00	35.10	29,351
11 Oct 19	35.05000 -0.15	35.90	35.00	35.50	13,537
10 Oct 19	35.20000 -0.10	35.40	34.45	35.35	42,587
09 Oct 19	35.30000 -0.15	35.60	34.85	35.50	43,085
08 Oct 19	35.45000 +0.20	35.85	34.90	35.10	17,285
07 Oct 19	35.25000 +0.40	35.25	34.40	35.00	12,090
04 Oct 19	34.85000 -0.15	35.30	34.35	35.30	12,269
02 Oct 19	35.00000 -0.15	35.55	34.70	35.45	29,637
01 Oct 19	35.15000 -0.50	36.00	35.15	36.00	1,959
30 Sep 19	35.65000 +0.05	36.05	35.30	35.65	21,569
27 Sep 19	35.60000 +1.05	35.75	34.70	34.75	13,924
26 Sep 19	34.55000 -0.10	35.25	33.65	34.80	16,784
25 Sep 19	34.65000 +2.15	34.75	32.30	32.30	13,291
24 Sep 19	32.50000 +0.00	33.00	31.95	33.00	11,550
23 Sep 19	32.50000 -0.55	33.10	32.20	33.05	5,990
20 Sep 19	33.05000 -0.65	34.30	32.75	33.95	14,388
19 Sep 19	33.70000 -0.30	34.20	33.35	34.20	11,867
18 Sep 19	34.00000 -0.75	34.80	33.80	34.20	11,125
17 Sep 19	34.75000 -0.25	35.15	34.35	35.15	12,818
16 Sep 19	35.00000 +0.00	35.00	34.20	34.55	13,592
13 Sep 19	35.00000 +1.05	35.00	33.60	33.60	9,511
12 Sep 19	33.95000 +0.40	33.95	32.65	33.55	24,735
11 Sep 19	33.55000 +2.50	34.05	31.25	31.25	23,102
10 Sep 19	31.05000 +0.55	31.25	30.35	30.55	16,165
09 Sep 19	30.50000 +0.20	30.50	30.30	30.40	3,338
06 Sep 19	30.30000 +0.75	30.35	29.60	29.60	11,206
05 Sep 19	29.55000 +0.15	29.95	29.40	29.40	10,034
04 Sep 19	29.40000 -0.20	30.45	29.30	30.00	21,904
03 Sep 19	29.60000 +0.20	29.60	29.05	29.40	17,901
02 Sep 19	29.40000 -0.30	29.65	29.40	29.50	3,393
30 Aug 19	29.70000 -0.05	29.80	29.20	29.65	11,194
29 Aug 19	29.75000 +0.20	30.10	29.35	29.35	14,360
28 Aug 19	29.55000 -0.90	30.25	29.35	30.25	7,976
27 Aug 19	30.45000 +0.80	30.45	29.35	29.35	8,581
26 Aug 19	29.65000 -0.85	30.90	29.30	30.90	15,177
23 Aug 19	30.50000 +1.20	30.50	29.15	29.15	14,366
22 Aug 19	29.30000 +0.35	29.85	28.75	29.00	33,000
21 Aug 19	28.95000 +0.20	29.00	28.70	28.70	34,525
20 Aug 19	28.75000 -0.20	29.10	28.40	29.00	28,208
19 Aug 19	28.95000 +0.00	29.15	28.70	29.05	26,441
16 Aug 19	28.95000 -0.05	29.75	28.30	29.10	28,540
15 Aug 19	29.00000 -2.00	31.95	28.50	31.55	25,780
14 Aug 19	31.00000 -2.60	33.95	30.45	33.90	25,145
13 Aug 19	33.60000 -0.55	34.60	33.40	34.60	12,414
12 Aug 19	34.15000 -1.35	35.50	34.15	35.45	10,837
09 Aug 19	35.50000 -0.30	36.60	35.25	36.20	7,028
08 Aug 19	35.80000 -0.25	36.80	35.80	36.25	6,880
07 Aug 19	36.05000 +0.50	36.05	34.95	35.95	10,403
06 Aug 19	35.55000 -0.30	35.65	35.05	35.15	11,811
05 Aug 19	35.85000 -0.35	36.00	35.40	35.95	7,374
02 Aug 19	36.20000 -0.10	36.70	35.60	36.60	15,798
01 Aug 19	36.30000 +0.80	36.35	35.40	35.70	4,919
31 Jul 19	35.50000 +0.15	35.80	35.35	35.35	5,047
30 Jul 19	35.35000 -1.05	36.60	35.25	36.60	6,697
29 Jul 19	36.40000 +0.25	36.55	35.90	36.00	7,227
26 Jul 19	36.15000 +0.25	36.15	35.20	35.60	5,025
25 Jul 19	35.90000 +0.15	36.20	35.60	36.10	5,030
24 Jul 19	35.75000 +0.75	36.55	35.00	35.10	19,981
23 Jul 19	35.00000 +0.70	35.00	34.50	34.50	11,457
22 Jul 19	34.30000 -0.20	34.60	34.10	34.25	5,050
19 Jul 19	34.50000 +0.40	34.65	33.30	34.00	13,106
18 Jul 19	34.10000 -0.30	34.40	33.30	34.40	14,257
17 Jul 19	34.40000 +0.35	34.65	33.60	33.85	17,427
16 Jul 19	34.05000 +0.30	34.45	33.35	33.80	11,557
15 Jul 19	33.75000 -0.15	34.65	33.55	33.80	8,372
12 Jul 19	33.90000 -0.15	34.15	33.55	34.10	14,599
11 Jul 19	34.05000 -0.40	35.00	34.05	35.00	13,492
10 Jul 19	34.45000 -0.15	34.75	34.25	34.75	7,888
09 Jul 19	34.60000 -1.05	36.90	34.10	35.90	31,718
08 Jul 19	35.65000 -0.25	36.00	35.10	36.00	8,941
05 Jul 19	35.90000 -0.15	36.85	35.75	36.15	17,063
04 Jul 19	36.05000 +0.20	36.05	35.55	35.85	6,224
03 Jul 19	35.85000 +0.05	36.00	35.00	36.00	25,126
02 Jul 19	35.80000 +0.30	36.35	35.35	35.50	25,562
01 Jul 19	35.50000 +1.10	35.70	34.55	34.90	21,938
28 Jun 19	34.40000 +0.40	34.80	33.55	34.50	24,038
27 Jun 19	34.00000 -0.20	34.80	34.00	34.40	11,818
26 Jun 19	34.20000 -1.00	34.90	34.05	34.90	12,001
25 Jun 19	35.20000 -0.15	35.20	34.85	35.15	7,346
24 Jun 19	35.35000 -0.05	35.45	35.00	35.25	5,066
21 Jun 19	35.40000 +0.25	35.45	35.05	35.05	8,814
20 Jun 19	35.15000 +0.05	35.50	35.00	35.50	3,600
19 Jun 19	35.10000 -0.40	35.50	35.00	35.50	4,633
18 Jun 19	35.50000 +0.55	35.50	35.00	35.00	5,261
17 Jun 19	34.95000 +0.55	35.10	34.20	34.40	12,479
14 Jun 19	34.40000 -0.10	34.80	34.10	34.55	7,424
13 Jun 19	34.50000 -0.75	35.40	34.00	35.40	24,436
12 Jun 19	35.25000 +0.25	35.55	35.15	35.40	7,426
11 Jun 19	35.00000 -0.05	35.45	34.95	35.05	10,715
07 Jun 19	35.05000 +0.00	35.40	34.65	35.20	7,557
06 Jun 19	35.05000 -0.70	35.60	34.75	35.40	7,675
05 Jun 19	35.75000 +0.55	35.75	34.60	35.00	11,697
04 Jun 19	35.20000 +0.25	35.20	34.75	35.00	4,831
03 Jun 19	34.95000 +0.10	35.00	34.60	34.60	8,556
31 May 19	34.85000 -0.25	35.05	34.60	34.95	4,808
30 May 19	35.10000 +0.00	35.30	35.00	35.00	1,613
29 May 19	35.10000 -1.50	36.60	34.75	36.40	19,642
28 May 19	36.60000 +1.40	36.60	35.50	35.50	31,487
27 May 19	35.20000 +0.15	35.45	34.95	35.15	10,744
24 May 19	35.05000 -0.05	35.70	34.90	35.50	10,909
23 May 19	35.10000 -0.35	35.70	34.95	35.70	19,204
22 May 19	35.45000 +0.00	35.90	35.45	35.50	17,228
21 May 19	35.45000 +0.45	35.55	35.00	35.25	21,581
20 May 19	35.00000 +0.00	35.25	34.75	35.25	19,774
17 May 19	35.00000 +0.00	35.35	34.90	35.15	9,981
16 May 19	35.00000 +0.00	35.30	34.90	35.30	16,168
15 May 19	35.00000 -0.20	35.50	34.70	35.20	26,964
14 May 19	35.20000 +0.00	35.55	35.10	35.55	16,859
13 May 19	35.20000 +0.25	35.55	34.90	35.20	16,429
10 May 19	34.95000 -0.40	35.40	34.95	35.30	7,774
09 May 19	35.35000 +0.05	35.60	35.00	35.60	11,120
08 May 19	35.30000 +0.15	35.45	34.70	35.15	10,927
07 May 19	35.15000 -0.45	35.80	34.75	35.80	19,639
06 May 19	35.60000 -0.20	35.75	35.10	35.55	7,410
03 May 19	35.80000 +0.75	35.80	35.25	35.25	17,773
02 May 19	35.05000 +0.45	35.15	34.20	34.75	41,924
30 Apr 19	34.60000 +0.70	35.20	33.85	34.00	16,213
29 Apr 19	33.90000 -0.35	34.65	33.80	34.45	19,511
26 Apr 19	34.25000 +0.85	34.40	33.45	33.55	19,604
25 Apr 19	33.40000 +0.10	34.10	33.35	33.35	22,834
24 Apr 19	33.30000 -1.60	35.00	33.25	34.95	52,184
23 Apr 19	34.90000 -0.05	35.25	34.80	35.00	16,221
18 Apr 19	34.95000 -0.40	35.40	34.75	35.20	16,583
17 Apr 19	35.35000 +0.05	35.50	35.20	35.45	19,272
16 Apr 19	35.30000 +0.05	35.75	35.20	35.50	37,727
15 Apr 19	35.25000 -0.45	35.90	35.25	35.85	57,028
12 Apr 19	35.70000 +0.30	35.95	35.40	35.55	59,352
11 Apr 19	35.40000 +0.15	35.85	35.20	35.20	57,956
10 Apr 19	35.25000 -4.15	36.75	35.10	36.50	261,776
09 Apr 19	39.40000 +0.25	40.00	39.20	39.50	3,429
08 Apr 19	39.15000 -0.50	39.90	38.35	39.90	13,409
05 Apr 19	39.65000 -0.70	40.35	39.25	40.35	7,294
04 Apr 19	40.35000 +0.25	41.20	39.75	40.10	20,413
03 Apr 19	40.10000 +2.90	40.75	38.10	39.70	37,388
02 Apr 19	37.20000 -0.20	38.05	36.85	37.25	18,297
01 Apr 19	37.40000 +0.70	37.70	36.40	36.80	7,789
29 Mar 19	36.70000 -0.20	37.10	36.60	36.60	2,953
28 Mar 19	36.90000 +0.10	37.00	36.70	36.90	1,964
27 Mar 19	36.80000 -0.50	37.40	36.50	37.30	3,709
26 Mar 19	37.30000 -0.50	37.80	37.30	37.80	2,369
25 Mar 19	37.80000 -0.70	38.90	37.00	38.70	6,802
22 Mar 19	38.50000 -0.20	39.50	38.40	38.40	7,959
21 Mar 19	38.70000 +0.30	39.90	38.30	39.00	11,084
20 Mar 19	38.40000 -1.40	39.90	38.30	39.90	13,784
19 Mar 19	39.80000 +0.40	40.60	39.70	39.70	11,955
18 Mar 19	39.40000 +0.20	39.60	38.60	39.10	11,812
15 Mar 19	39.20000 +2.20	39.70	38.10	39.70	38,604
14 Mar 19	37.00000 +0.50	37.50	36.50	36.60	7,131
13 Mar 19	36.50000 -0.90	37.80	36.20	37.80	15,612
12 Mar 19	37.40000 -0.10	38.10	36.90	37.50	3,235
11 Mar 19	37.50000 -0.70	38.00	36.60	38.00	9,576
08 Mar 19	38.20000 -0.10	39.00	37.70	37.90	13,014
07 Mar 19	38.30000 -1.30	39.50	37.90	39.50	3,687
06 Mar 19	39.60000 +1.90	39.60	37.90	37.90	15,879
05 Mar 19	37.70000 -0.80	38.70	37.60	38.70	19,073
04 Mar 19	38.50000 +1.50	39.20	36.90	36.90	11,693
01 Mar 19	37.00000 +0.80	37.20	36.30	36.50	12,800
28 Feb 19	36.20000 +0.20	36.40	35.80	35.80	11,784
27 Feb 19	36.00000 -0.10	36.20	35.70	36.10	2,342
26 Feb 19	36.10000 +0.20	36.10	35.90	36.10	2,330
25 Feb 19	35.90000 -0.30	36.20	35.90	36.20	6,156
22 Feb 19	36.20000 +0.50	36.30	35.60	35.60	9,316
21 Feb 19	35.70000 +1.30	35.80	34.40	34.40	7,214
20 Feb 19	34.40000 -0.90	35.40	34.40	35.40	3,175
19 Feb 19	35.30000 -0.30	35.90	35.20	35.90	1,348
18 Feb 19	35.60000 -0.30	36.00	35.40	36.00	3,455
15 Feb 19	35.90000 -0.10	36.10	35.70	35.70	1,503
14 Feb 19	36.00000 +0.00	36.20	35.70	36.20	3,713
13 Feb 19	36.00000 +0.10	36.20	35.60	36.00	9,816
12 Feb 19	35.90000 -0.10	36.10	35.40	36.00	7,256
11 Feb 19	36.00000 +0.00	36.20	35.60	36.20	6,862
08 Feb 19	36.00000 +0.00	36.20	35.60	35.90	6,583
07 Feb 19	36.00000 +0.00	36.20	35.60	36.00	7,617
06 Feb 19	36.00000 +0.10	36.70	35.80	36.30	20,736
05 Feb 19	35.90000 -0.10	36.10	35.90	36.00	1,588
04 Feb 19	36.00000 +0.00	36.40	35.50	36.00	9,158
01 Feb 19	36.00000 +0.00	36.40	35.60	36.40	17,045
31 Jan 19	36.00000 +0.20	36.00	35.00	35.00	9,337
30 Jan 19	35.80000 +0.50	36.00	35.00	35.50	5,511
29 Jan 19	35.30000 -1.20	36.40	34.60	36.40	13,202
28 Jan 19	36.50000 +0.00	36.70	36.20	36.20	2,382
25 Jan 19	36.50000 +0.50	36.70	35.90	36.40	13,889
24 Jan 19	36.00000 -0.20	36.50	35.80	36.50	19,468
23 Jan 19	36.20000 -0.70	37.40	36.00	37.40	14,428
22 Jan 19	36.90000 +0.10	37.00	36.50	36.90	3,978
21 Jan 19	36.80000 +0.10	37.30	36.80	37.30	763
18 Jan 19	36.70000 +0.20	38.30	36.70	36.90	17,958
17 Jan 19	36.50000 +0.00	36.80	36.20	36.70	2,593
16 Jan 19	36.50000 +0.30	36.90	35.90	36.20	3,552
15 Jan 19	36.20000 -0.40	37.20	36.20	36.60	7,198
14 Jan 19	36.60000 -1.00	37.20	36.30	37.10	6,140
11 Jan 19	37.60000 -0.60	38.60	36.80	38.60	6,183
10 Jan 19	38.20000 -0.30	39.00	38.10	38.70	8,460
09 Jan 19	38.50000 +0.60	39.30	37.90	38.20	12,674
08 Jan 19	37.90000 +0.20	38.00	37.40	37.80	5,181
07 Jan 19	37.70000 -0.50	38.40	37.70	38.10	1,646
04 Jan 19	38.20000 -0.30	38.90	38.00	38.20	7,324
03 Jan 19	38.50000 +0.10	38.70	38.30	38.60	4,459
02 Jan 19	38.40000 +0.80	38.80	37.70	37.80	6,820
28 Dec 18	37.60000 +0.20	38.10	37.40	38.10	3,253
27 Dec 18	37.40000 -0.20	38.20	37.40	37.60	7,265
21 Dec 18	37.60000 -0.10	38.00	37.20	37.40	5,228
20 Dec 18	37.70000 +0.00	38.50	37.10	37.10	7,615
19 Dec 18	37.70000 +0.20	38.20	37.60	37.60	2,367
18 Dec 18	37.50000 +0.00	39.20	37.50	37.60	3,949
17 Dec 18	37.50000 -0.90	39.00	37.50	38.70	3,889
14 Dec 18	38.40000 +1.10	39.30	36.20	36.70	14,482
13 Dec 18	37.30000 -1.40	38.70	36.80	38.70	8,183
12 Dec 18	38.70000 +0.20	39.70	38.60	38.60	6,903
11 Dec 18	38.50000 +2.00	39.50	36.70	36.70	11,100
10 Dec 18	36.50000 -1.10	37.70	35.50	37.70	14,391
07 Dec 18	37.60000 -1.70	39.70	37.40	39.00	6,808
06 Dec 18	39.30000 -1.00	40.20	39.30	40.00	16,880
05 Dec 18	40.30000 +0.30	40.50	39.50	40.50	4,810
04 Dec 18	40.00000 +1.00	40.50	39.00	39.00	7,254
03 Dec 18	39.00000 -1.70	41.40	39.00	41.20	11,210
30 Nov 18	40.70000 +0.70	41.40	39.50	39.80	26,142
29 Nov 18	40.00000 +2.20	40.00	37.90	38.00	9,915
28 Nov 18	37.80000 -0.60	38.80	37.70	38.80	22,326
27 Nov 18	38.40000 -2.00	40.10	38.40	40.10	12,411
26 Nov 18	40.40000 -1.10	41.70	39.20	41.60	12,738
23 Nov 18	41.50000 +2.20	41.50	39.50	39.50	5,881
22 Nov 18	39.30000 +0.60	41.60	39.20	40.00	21,203
21 Nov 18	38.70000 -0.50	39.70	38.10	39.60	5,849
20 Nov 18	39.20000 +1.20	39.40	38.30	38.30	7,237
19 Nov 18	38.00000 -0.80	40.22	38.00	38.80	17,084
16 Nov 18	38.80000 -3.20	42.40	38.60	42.00	10,338
15 Nov 18	42.00000 +1.40	42.00	38.30	39.90	28,514
14 Nov 18	40.60000 -4.60	40.60	35.80	40.00	82,370
13 Nov 18	45.20000 +1.20	46.40	43.80	44.30	19,472
12 Nov 18	44.00000 -1.00	45.40	44.00	45.00	7,342
09 Nov 18	45.00000 -0.30	45.60	44.80	45.60	3,509
08 Nov 18	45.30000 -0.60	46.30	45.00	45.90	7,911
07 Nov 18	45.90000 -0.40	47.00	45.70	46.20	3,036
06 Nov 18	46.30000 +0.10	46.80	46.10	46.80	5,185
05 Nov 18	46.20000 -1.60	47.50	46.20	47.20	7,304
02 Nov 18	47.80000 +2.20	48.00	46.50	46.50	11,554
01 Nov 18	45.60000 +0.60	45.90	44.80	45.50	3,130
31 Oct 18	45.00000 +2.80	45.10	42.50	42.50	13,950
30 Oct 18	42.20000 -0.60	43.10	42.10	43.10	4,285
29 Oct 18	42.80000 -1.00	44.70	42.60	44.70	5,453
26 Oct 18	43.80000 -1.00	44.60	43.70	44.60	3,706
25 Oct 18	44.80000 -0.40	46.00	44.30	45.10	8,739
24 Oct 18	45.20000 +0.50	46.00	44.80	44.80	3,693
23 Oct 18	44.70000 -2.80	47.30	44.70	47.20	20,256
22 Oct 18	47.50000 -0.40	48.00	47.10	47.50	17,736
19 Oct 18	47.90000 -0.70	48.80	47.10	48.80	11,165
18 Oct 18	48.60000 +0.60	49.70	48.00	48.40	17,564
17 Oct 18	48.00000 +3.10	48.70	46.30	46.50	30,957
16 Oct 18	44.90000 +1.30	45.00	43.20	43.40	15,023
15 Oct 18	43.60000 -0.40	44.00	43.40	43.50	4,980
12 Oct 18	44.00000 +2.00	44.70	41.90	41.90	14,021
11 Oct 18	42.00000 +1.70	42.70	39.00	39.30	38,288
10 Oct 18	40.30000 -0.90	41.80	40.00	41.50	16,897
09 Oct 18	41.20000 +0.00	41.80	40.20	41.00	11,580
08 Oct 18	41.20000 -3.20	44.10	40.10	44.10	39,462
05 Oct 18	44.40000 -0.60	45.40	42.10	44.80	13,620
04 Oct 18	45.00000 +0.60	45.30	44.20	44.40	23,197
02 Oct 18	44.40000 +0.60	44.70	43.50	43.80	29,899
01 Oct 18	43.80000 +0.40	44.20	43.70	44.00	15,854
28 Sep 18	43.40000 -0.40	44.40	43.40	43.60	8,374
27 Sep 18	43.80000 +0.70	44.40	42.80	42.80	20,301
26 Sep 18	43.10000 -2.20	45.50	43.10	45.50	15,662
25 Sep 18	45.30000 -0.70	46.20	45.10	46.10	6,183
24 Sep 18	46.00000 -1.70	48.30	46.00	47.80	7,018
21 Sep 18	47.70000 -1.40	49.40	46.30	49.00	35,555
20 Sep 18	49.10000 -0.50	49.90	49.10	49.60	7,803
19 Sep 18	49.60000 -0.20	50.20	49.20	49.70	8,325
18 Sep 18	49.80000 -0.80	50.80	49.50	50.40	7,910
17 Sep 18	50.60000 +0.40	51.00	50.00	50.00	6,820
14 Sep 18	50.20000 -0.40	51.20	50.00	51.00	12,640
13 Sep 18	50.60000 +0.00	51.60	50.40	50.60	15,165
12 Sep 18	50.60000 -1.40	52.20	50.60	52.00	6,015
11 Sep 18	52.00000 +0.80	52.60	51.20	51.80	5,846
10 Sep 18	51.20000 -1.20	53.40	51.20	52.80	11,436
07 Sep 18	52.40000 +1.80	52.60	50.00	50.20	8,999
06 Sep 18	50.60000 -1.40	52.40	50.20	52.40	12,622
05 Sep 18	52.00000 +0.00	52.40	51.60	52.00	8,904
04 Sep 18	52.00000 -1.60	53.40	51.40	53.40	12,503
03 Sep 18	53.60000 -0.20	54.00	53.20	54.00	5,872
31 Aug 18	53.80000 +0.20	54.00	53.00	53.00	13,905
30 Aug 18	53.60000 +1.40	53.60	52.00	52.40	13,111
29 Aug 18	52.20000 +0.00	52.40	51.80	51.80	6,004
28 Aug 18	52.20000 +1.00	52.40	51.00	51.00	15,634
27 Aug 18	51.20000 -0.20	51.40	50.60	51.00	10,756
24 Aug 18	51.40000 +0.20	51.60	50.80	51.20	11,499
23 Aug 18	51.20000 -0.60	51.60	50.60	51.00	12,109
22 Aug 18	51.80000 +1.60	51.80	49.80	49.80	17,066
21 Aug 18	50.20000 -0.80	51.20	49.80	50.60	9,015
20 Aug 18	51.00000 +0.00	51.20	50.00	50.40	24,099
17 Aug 18	51.00000 -0.20	51.80	50.60	51.80	4,507
16 Aug 18	51.20000 -0.80	52.20	50.80	51.60	11,944
15 Aug 18	52.00000 -0.20	53.00	51.20	52.20	24,201
14 Aug 18	52.20000 -0.20	53.60	51.00	53.60	16,110
13 Aug 18	52.40000 +0.20	53.60	52.20	52.40	5,561
10 Aug 18	52.20000 +0.20	52.20	51.80	52.20	6,325
09 Aug 18	52.00000 +0.20	52.80	51.20	52.40	12,463
08 Aug 18	51.80000 -2.60	54.20	51.60	54.20	7,956
07 Aug 18	54.40000 +1.20	56.00	53.00	53.60	42,126
06 Aug 18	53.20000 +0.80	53.60	52.60	53.00	18,470
03 Aug 18	52.40000 +1.20	53.00	50.80	51.40	23,569
02 Aug 18	51.20000 -0.40	51.40	50.80	51.00	9,013
01 Aug 18	51.60000 +1.60	51.60	49.90	50.00	18,428
31 Jul 18	50.00000 -0.40	50.60	49.40	50.40	10,573
30 Jul 18	50.40000 +0.00	51.60	48.90	51.40	12,557
27 Jul 18	50.40000 -0.80	51.60	50.40	51.00	9,042
26 Jul 18	51.20000 -0.40	52.00	50.40	52.00	12,376
25 Jul 18	51.60000 +0.00	52.20	50.80	51.40	8,733
24 Jul 18	51.60000 +0.40	52.60	51.00	51.20	17,718
23 Jul 18	51.20000 -0.40	51.60	51.00	51.60	8,204
20 Jul 18	51.60000 +0.20	51.60	51.00	51.00	17,975
19 Jul 18	51.40000 +0.20	51.40	51.00	51.00	10,380
18 Jul 18	51.20000 -0.20	51.40	50.20	51.00	9,886
17 Jul 18	51.40000 +0.40	52.00	50.60	51.60	4,892
16 Jul 18	51.00000 -0.20	51.80	51.00	51.60	9,929
13 Jul 18	51.20000 +0.80	52.60	48.10	50.60	46,224
12 Jul 18	50.40000 +1.00	51.00	49.00	49.00	13,616
11 Jul 18	49.40000 +0.30	49.90	47.70	48.90	21,917
10 Jul 18	49.10000 +3.60	51.00	46.50	46.70	52,791
09 Jul 18	45.50000 +1.00	46.20	44.20	44.20	21,317
06 Jul 18	44.50000 +0.30	44.50	44.20	44.40	5,306
05 Jul 18	44.20000 +0.00	44.50	43.40	44.20	4,411
04 Jul 18	44.20000 +0.00	44.50	44.20	44.30	2,814
03 Jul 18	44.20000 -0.40	44.90	43.90	44.90	9,380
02 Jul 18	44.60000 +0.20	45.00	42.90	43.40	16,653
29 Jun 18	44.40000 -0.60	45.00	43.50	45.00	15,923
28 Jun 18	45.00000 +3.00	45.00	41.00	42.00	37,649
27 Jun 18	42.00000 -0.40	42.60	41.80	42.60	5,270
26 Jun 18	42.40000 +1.00	42.70	41.00	41.40	10,474
25 Jun 18	41.40000 -0.10	41.70	41.00	41.70	7,635
22 Jun 18	41.50000 +0.50	42.20	41.00	41.70	9,182
21 Jun 18	41.00000 -1.10	42.00	41.00	42.00	10,583
20 Jun 18	42.10000 -0.40	43.10	42.10	43.10	7,256
19 Jun 18	42.50000 -0.20	43.00	42.10	42.60	10,952
18 Jun 18	42.70000 -0.30	43.30	42.40	43.20	6,618
15 Jun 18	43.00000 +0.00	43.40	42.40	43.30	7,168
14 Jun 18	43.00000 +0.20	43.20	42.50	43.10	11,526
13 Jun 18	42.80000 -0.60	43.50	42.50	43.40	3,487
12 Jun 18	43.40000 +1.20	43.40	42.10	42.80	12,800
11 Jun 18	42.20000 -0.10	42.50	42.00	42.50	2,384
08 Jun 18	42.30000 -1.50	43.70	42.00	43.70	7,191
07 Jun 18	43.80000 +0.80	44.10	42.70	42.80	19,782
06 Jun 18	43.00000 +0.00	43.50	42.70	43.10	21,880
05 Jun 18	43.00000 +1.80	43.20	41.50	41.50	32,068
04 Jun 18	41.20000 +0.20	42.00	41.00	41.40	3,590
01 Jun 18	41.00000 -0.90	41.90	40.90	41.70	12,636
31 May 18	41.90000 +0.90	43.10	40.70	41.00	144,850
30 May 18	41.00000 -1.60	42.00	41.00	41.80	11,226
29 May 18	42.60000 +1.10	43.30	40.90	40.90	14,354
28 May 18	41.50000 +0.50	41.90	40.70	40.70	13,132
25 May 18	41.00000 +0.90	41.00	39.20	39.80	13,968
24 May 18	40.10000 +1.60	40.10	37.60	38.50	9,418
23 May 18	38.50000 -1.50	39.70	38.20	39.60	4,947
22 May 18	40.00000 -0.40	40.40	39.50	40.30	9,149
18 May 18	40.40000 +0.50	40.60	39.50	40.20	11,054
17 May 18	39.90000 -0.90	40.80	39.50	40.50	12,867
16 May 18	40.80000 +0.80	40.80	38.20	38.90	11,681
15 May 18	40.00000 +1.40	40.70	39.20	39.90	50,308
14 May 18	38.60000 +0.90	38.60	37.20	37.90	2,315
11 May 18	37.70000 -0.20	38.00	36.70	38.00	18,848
10 May 18	37.90000 +0.00	38.20	37.00	37.90	9,806
09 May 18	37.90000 -0.60	38.70	37.60	38.60	11,550
08 May 18	38.50000 -1.50	39.90	38.20	39.70	10,614
07 May 18	40.00000 +2.10	40.00	37.50	37.60	12,569
04 May 18	37.90000 -0.10	38.80	37.90	38.30	13,830
03 May 18	38.00000 -1.00	39.50	38.00	38.70	6,605
02 May 18	39.00000 +0.20	39.90	38.70	38.70	11,134
30 Apr 18	38.80000 -0.40	40.00	38.50	39.50	6,822
27 Apr 18	39.20000 -0.10	40.50	39.20	39.40	19,797
26 Apr 18	39.30000 +1.20	39.30	38.30	38.30	6,157
25 Apr 18	38.10000 -0.90	40.10	37.50	39.80	14,986
24 Apr 18	39.00000 -0.10	39.60	38.30	39.20	10,099
23 Apr 18	39.10000 -0.70	39.40	38.30	39.40	10,369
20 Apr 18	39.80000 +0.40	39.80	39.30	39.30	21,464
19 Apr 18	39.40000 -0.30	39.80	38.60	39.30	19,409
18 Apr 18	39.70000 +2.20	39.70	37.50	37.80	32,512
17 Apr 18	37.50000 +0.50	37.90	37.00	37.00	39,692
16 Apr 18	37.00000 +0.20	37.40	36.70	36.70	13,458
13 Apr 18	36.80000 -0.30	37.40	36.40	37.20	16,764
12 Apr 18	37.10000 -2.50	39.20	35.80	38.20	212,479
11 Apr 18	39.60000 +0.40	40.20	39.20	39.50	6,342
10 Apr 18	39.20000 -0.80	40.50	39.00	40.00	9,757
09 Apr 18	40.00000 +0.40	40.00	39.50	39.90	2,549
06 Apr 18	39.60000 -0.20	40.50	38.90	40.30	16,820
05 Apr 18	39.80000 +1.40	40.70	38.00	38.50	15,134
04 Apr 18	38.40000 +1.40	39.60	37.00	37.00	20,618
03 Apr 18	37.00000 -0.50	39.90	36.20	39.90	35,994
29 Mar 18	37.50000 -2.50	41.60	37.40	41.40	11,047
28 Mar 18	40.00000 -1.80	41.80	40.00	41.70	7,006
27 Mar 18	41.80000 +0.30	42.60	41.60	42.40	6,428
26 Mar 18	41.50000 -0.70	43.40	41.50	41.80	4,422
23 Mar 18	42.20000 -0.60	43.00	41.10	41.10	7,966
22 Mar 18	42.80000 -1.30	45.20	42.10	44.00	19,512
21 Mar 18	44.10000 +0.20	46.10	43.80	44.60	12,440
20 Mar 18	43.90000 +1.70	43.90	42.40	42.40	12,881
19 Mar 18	42.20000 +1.20	42.90	41.50	42.20	9,621
16 Mar 18	41.00000 -0.40	42.60	40.90	42.60	10,111
15 Mar 18	41.40000 +1.00	42.30	40.60	41.30	25,340
14 Mar 18	40.40000 -0.20	41.00	39.40	40.70	13,412
13 Mar 18	40.60000 -1.00	43.20	39.50	42.50	22,176
12 Mar 18	41.60000 +0.70	45.40	41.60	44.00	37,939
09 Mar 18	40.90000 +1.20	41.20	39.10	39.90	24,499
08 Mar 18	39.70000 +0.30	40.10	39.20	39.90	18,946
07 Mar 18	39.40000 +1.10	39.90	38.00	38.00	8,174
06 Mar 18	38.30000 +0.10	38.50	37.90	38.40	5,125
05 Mar 18	38.20000 +1.20	38.50	37.00	37.00	13,050
02 Mar 18	37.00000 -1.00	38.70	36.20	37.00	10,192
01 Mar 18	38.00000 -1.50	39.90	37.30	39.60	20,382
28 Feb 18	39.50000 -0.70	40.00	38.70	40.00	12,777
27 Feb 18	40.20000 +2.30	40.20	37.80	38.10	18,661
26 Feb 18	37.90000 +0.90	38.40	37.20	37.30	4,695
23 Feb 18	37.00000 -0.20	38.00	36.80	37.10	2,707
22 Feb 18	37.20000 -0.40	37.50	36.50	37.50	10,125
21 Feb 18	37.60000 +0.50	38.00	36.60	36.60	6,431
20 Feb 18	37.10000 -0.60	38.10	36.90	37.70	5,810
19 Feb 18	37.70000 -0.10	38.70	37.20	38.30	6,883
16 Feb 18	37.80000 -0.60	39.90	37.70	38.20	14,024
15 Feb 18	38.40000 +0.60	39.10	37.40	38.40	33,845
14 Feb 18	37.80000 +0.00	39.90	37.20	38.00	40,704
13 Feb 18	37.80000 -0.20	38.70	37.00	38.20	9,335
12 Feb 18	38.00000 +2.60	38.20	36.00	36.00	55,425
09 Feb 18	35.40000 +0.00	36.90	33.60	35.50	83,052
08 Feb 18	35.40000 +1.40	36.30	33.70	35.00	261,019
07 Feb 18	34.00000 -11.00	47.00	31.80	45.20	232,249
06 Feb 18	45.00000 +0.00	45.10	43.00	44.10	10,451
05 Feb 18	45.00000 -1.00	45.70	44.10	45.10	13,044
02 Feb 18	46.00000 -0.10	46.70	45.20	46.70	13,657
01 Feb 18	46.10000 -0.40	47.50	45.70	47.40	13,548
31 Jan 18	46.50000 -0.50	47.70	45.90	47.00	18,013
30 Jan 18	47.00000 -0.10	47.40	46.50	47.40	13,532
29 Jan 18	47.10000 +0.40	47.50	46.30	46.30	6,235
26 Jan 18	46.70000 +0.70	47.50	46.20	46.40	5,137
25 Jan 18	46.00000 +0.70	46.40	45.30	45.70	18,099
24 Jan 18	45.30000 -0.60	48.30	45.20	48.30	36,985
23 Jan 18	45.90000 +0.30	46.40	45.50	46.40	5,065
22 Jan 18	45.60000 +0.40	46.20	44.40	45.80	11,983
19 Jan 18	45.20000 +0.70	46.00	43.70	45.10	20,714
18 Jan 18	44.50000 +2.00	44.60	40.50	42.00	35,459
17 Jan 18	42.50000 -0.10	43.20	41.10	42.40	34,225
16 Jan 18	42.60000 -2.60	45.80	41.80	45.10	38,739
15 Jan 18	45.20000 -0.50	46.80	45.10	45.70	13,229
12 Jan 18	45.70000 +0.10	45.70	44.60	45.70	15,742
11 Jan 18	45.60000 -0.40	46.00	44.70	45.40	14,433
10 Jan 18	46.00000 -1.00	47.00	45.30	46.80	17,804
09 Jan 18	47.00000 +1.10	47.10	45.50	46.00	25,294
08 Jan 18	45.90000 +0.10	46.60	45.50	46.00	10,665
05 Jan 18	45.80000 -0.60	46.70	45.70	46.50	7,476
04 Jan 18	46.40000 -0.50	47.20	45.20	47.00	8,502
03 Jan 18	46.90000 -0.10	47.80	46.50	47.80	13,001
02 Jan 18	47.00000 +0.65	47.90	46.10	47.00	9,409
29 Dec 17	46.35000 +0.25	47.18	46.20	46.21	9,685
28 Dec 17	46.10000 +0.72	46.86	44.03	44.03	6,579
27 Dec 17	45.38000 -2.01	47.40	45.10	47.40	13,762
22 Dec 17	47.39000 +2.08	47.39	45.40	45.99	14,518
21 Dec 17	45.31500 +0.11	46.25	43.79	45.83	9,648
20 Dec 17	45.20000 -1.80	47.74	45.00	47.74	24,080
19 Dec 17	47.00000 +1.61	47.03	45.50	45.79	18,093
18 Dec 17	45.39000 -0.30	45.99	45.00	45.99	17,608
15 Dec 17	45.68500 -0.41	46.72	44.52	46.56	34,968
14 Dec 17	46.10000 +0.80	46.72	45.10	45.58	38,145
13 Dec 17	45.30000 -7.54	47.13	43.70	46.13	143,442
12 Dec 17	52.84000 +0.63	53.12	50.50	52.11	7,199
11 Dec 17	52.21000 -1.22	54.00	52.21	54.00	2,407
08 Dec 17	53.43000 -0.57	54.92	52.83	54.29	6,610
07 Dec 17	54.00000 +1.24	55.00	53.14	53.15	8,028
06 Dec 17	52.76000 +0.35	53.13	51.45	52.15	9,347
05 Dec 17	52.41000 +1.54	52.64	50.41	52.50	7,454
04 Dec 17	50.87000 -0.33	52.42	50.00	52.27	3,707
01 Dec 17	51.20000 -1.80	53.89	51.20	53.89	11,731
30 Nov 17	53.00000 +1.38	53.90	51.25	53.90	14,535
29 Nov 17	51.62000 -0.80	53.11	51.22	52.89	9,323
28 Nov 17	52.42000 +0.67	52.50	50.59	51.18	7,838
27 Nov 17	51.75000 +0.93	52.00	50.97	52.00	7,159
24 Nov 17	50.82000 -2.53	54.99	50.00	53.00	13,536
23 Nov 17	53.35000 +0.01	53.91	51.80	53.01	7,415
22 Nov 17	53.34000 -2.15	54.92	52.90	54.36	4,679
21 Nov 17	55.49000 +1.08	55.86	54.51	55.18	8,959
20 Nov 17	54.41000 +0.71	56.00	53.70	53.70	5,854
17 Nov 17	53.70000 -0.55	55.01	53.25	55.01	5,907
16 Nov 17	54.25000 +2.25	56.05	51.61	53.40	15,065
15 Nov 17	52.00000 -0.55	52.97	49.26	52.09	29,951
14 Nov 17	52.55000 -4.13	54.91	51.61	54.56	35,079
13 Nov 17	56.68000 +5.15	56.68	51.89	53.49	22,324
10 Nov 17	51.53000 -4.38	55.28	51.50	55.10	32,176
09 Nov 17	55.91000 -1.09	59.70	55.67	58.98	12,573
08 Nov 17	57.00000 -2.80	60.52	54.55	59.33	22,435
07 Nov 17	59.80000 -3.20	63.96	59.73	63.96	12,714
06 Nov 17	63.00000 +0.03	63.60	62.51	63.31	16,122
03 Nov 17	62.97000 +0.22	63.65	62.50	63.05	8,009
02 Nov 17	62.75000 +0.33	64.81	62.21	64.81	10,364
01 Nov 17	62.42000 -1.06	64.50	62.26	64.11	9,305
30 Oct 17	63.48000 +4.48	64.16	59.31	59.99	20,106
27 Oct 17	59.00000 +0.04	60.39	58.50	59.39	9,927
26 Oct 17	58.96000 +0.20	59.40	58.20	58.20	4,287
25 Oct 17	58.76000 +0.36	59.61	58.00	58.00	9,706
24 Oct 17	58.40000 -0.96	60.52	58.35	60.50	8,869
23 Oct 17	59.36000 +1.86	59.54	57.21	57.56	7,789
20 Oct 17	57.50000 +0.00	57.97	56.87	57.03	9,306
19 Oct 17	57.50000 -1.00	58.98	56.15	58.98	10,384
18 Oct 17	58.50000 -0.48	61.68	57.75	59.44	18,130
17 Oct 17	58.98000 +3.16	58.98	55.95	56.19	7,816
16 Oct 17	55.82000 +2.30	56.25	53.53	54.44	13,423
13 Oct 17	53.52000 +0.71	54.54	53.10	53.10	21,601
12 Oct 17	52.81000 +0.31	53.44	52.23	53.00	13,497
11 Oct 17	52.50000 +1.50	53.00	51.45	51.80	20,867
10 Oct 17	51.00000 -0.41	52.00	51.00	52.00	3,839
09 Oct 17	51.41000 +0.61	51.82	51.00	51.82	4,258
06 Oct 17	50.80000 +0.28	51.91	50.43	50.89	8,377
05 Oct 17	50.52000 +0.34	51.27	49.51	50.50	5,723
04 Oct 17	50.18000 -0.82	51.53	49.89	51.53	4,710
02 Oct 17	51.00000 -1.00	53.40	51.00	53.40	8,401
29 Sep 17	52.00000 -0.90	53.75	52.00	53.25	9,867
28 Sep 17	52.90000 +2.90	52.90	50.00	50.00	25,678
27 Sep 17	50.00000 +1.90	51.00	45.58	47.42	21,581
26 Sep 17	48.09500 -0.09	50.62	47.47	49.99	10,029
25 Sep 17	48.18500 +0.45	50.50	47.97	48.45	17,202
22 Sep 17	47.73500 -1.81	49.84	47.62	49.84	7,705
21 Sep 17	49.55000 +0.60	50.00	48.87	49.75	10,987
20 Sep 17	48.95000 +0.56	49.50	48.32	48.40	5,657
19 Sep 17	48.39500 +1.39	48.40	47.00	47.90	6,196
18 Sep 17	47.00500 -0.90	49.89	45.00	49.89	15,333
15 Sep 17	47.90000 +5.90	55.00	43.01	43.01	83,958
14 Sep 17	42.00000 -0.20	42.96	40.22	41.50	5,461
13 Sep 17	42.20000 -1.80	45.11	42.20	45.11	6,022
12 Sep 17	44.00000 +0.29	45.00	44.00	45.00	2,945
11 Sep 17	43.70500 -0.03	44.76	43.24	43.24	8,428
08 Sep 17	43.73500 -1.56	45.50	43.60	44.40	4,703
07 Sep 17	45.30000 +1.29	45.76	44.33	44.33	6,335
06 Sep 17	44.01000 +0.01	45.00	43.26	44.47	9,738
05 Sep 17	44.00000 +0.00	44.00	43.36	44.00	11,479
04 Sep 17	44.00000 -0.05	44.75	42.75	44.75	16,593
01 Sep 17	44.05000 +2.54	44.78	41.21	42.49	12,340
31 Aug 17	41.50500 +1.81	42.69	39.50	39.74	15,940
30 Aug 17	39.70000 -0.13	40.00	39.40	40.00	332
29 Aug 17	39.82500 -0.17	40.00	39.40	39.87	3,746
28 Aug 17	39.99500 +0.52	40.00	39.06	40.00	3,053
25 Aug 17	39.47000 +0.07	39.79	39.28	39.28	889
24 Aug 17	39.40500 +0.00	39.97	39.37	39.56	3,301
23 Aug 17	39.40500 +0.06	39.66	39.05	39.05	1,886
22 Aug 17	39.34000 -1.16	39.89	39.20	39.89	1,006
21 Aug 17	40.50000 +0.50	40.50	39.47	39.99	1,189
18 Aug 17	40.00000 +0.38	40.44	39.34	39.76	2,720
17 Aug 17	39.61500 -0.02	40.15	39.40	39.58	1,090
16 Aug 17	39.64000 +0.31	39.94	39.18	39.49	1,940
15 Aug 17	39.32500 -0.17	39.75	39.33	39.49	4,636
14 Aug 17	39.50000 +1.99	39.99	38.54	38.54	3,959
11 Aug 17	37.51500 -1.78	39.29	37.51	39.29	3,835
10 Aug 17	39.29000 +0.15	39.80	38.51	38.60	6,604
09 Aug 17	39.14500 -0.05	40.00	38.67	38.67	8,308
08 Aug 17	39.19500 +0.08	39.90	38.40	38.65	5,120
07 Aug 17	39.12000 +0.12	40.20	38.80	39.01	19,504
04 Aug 17	39.00000 +0.51	39.40	38.00	38.00	3,070
03 Aug 17	38.49000 -0.48	39.55	38.49	39.00	3,365
02 Aug 17	38.97500 +0.38	39.21	36.37	39.00	5,105
01 Aug 17	38.60000 +0.45	38.99	37.39	37.76	2,281
31 Jul 17	38.15000 +0.15	38.24	37.90	37.90	1,030
28 Jul 17	38.00000 -0.01	38.70	37.90	38.00	3,050
27 Jul 17	38.00500 +0.01	38.58	38.01	38.03	847
26 Jul 17	38.00000 -0.01	38.76	38.00	38.08	3,499
25 Jul 17	38.00500 -0.06	38.98	38.01	38.10	2,129
24 Jul 17	38.06500 +0.16	38.65	37.92	37.92	2,805
21 Jul 17	37.90500 -0.10	38.94	37.76	37.76	1,482
20 Jul 17	38.00500 -0.29	38.74	38.01	38.10	464
19 Jul 17	38.30000 +0.30	39.45	38.22	38.62	5,574
18 Jul 17	38.00000 -0.20	38.50	37.51	38.20	7,265
17 Jul 17	38.20000 -0.40	38.72	38.20	38.60	1,230
14 Jul 17	38.60500 +0.00	38.95	38.60	38.90	1,210
13 Jul 17	38.60500 -0.19	39.96	38.25	38.25	514
12 Jul 17	38.80000 -0.20	39.69	38.40	39.45	4,658
10 Jul 17	39.00000 +0.19	39.23	38.75	39.11	4,159
07 Jul 17	38.81500 -0.23	39.45	38.49	39.45	5,625
06 Jul 17	39.04000 +1.04	39.44	38.60	38.94	3,889
05 Jul 17	38.00000 -0.76	40.56	38.00	39.55	16,968
04 Jul 17	38.76500 +0.38	39.99	37.50	39.99	14,644
03 Jul 17	38.38500 -1.01	40.99	37.76	40.99	5,359
30 Jun 17	39.39000 -0.73	39.95	39.13	39.77	2,776
29 Jun 17	40.11500 -1.88	42.19	39.86	42.19	4,828
28 Jun 17	42.00000 -0.97	42.88	42.00	42.53	3,784
27 Jun 17	42.97000 +0.55	43.31	41.85	43.01	4,399
26 Jun 17	42.42500 -0.78	43.35	42.35	43.00	4,337
23 Jun 17	43.20000 +0.51	43.49	42.05	42.70	7,788
22 Jun 17	42.69000 +0.29	42.79	42.00	42.54	14,214
21 Jun 17	42.39500 +0.39	42.80	42.10	42.48	2,712
20 Jun 17	42.00500 +0.80	42.79	41.50	41.50	8,382
19 Jun 17	41.21000 +1.09	41.40	40.11	40.50	3,715
16 Jun 17	40.11500 -0.10	41.89	40.05	41.89	6,314
15 Jun 17	40.21500 -0.49	40.94	40.05	40.85	11,369
14 Jun 17	40.71000 +1.46	41.80	39.25	39.25	2,318
13 Jun 17	39.25000 +0.00	39.90	39.25	39.89	2,239
12 Jun 17	39.25000 -0.15	40.49	39.00	40.49	6,123
09 Jun 17	39.40000 +1.02	40.50	38.72	38.72	14,480
08 Jun 17	38.38500 -2.03	41.44	37.90	40.15	11,006
07 Jun 17	40.41000 -1.74	42.30	40.15	42.30	8,990
06 Jun 17	42.14500 -0.86	43.50	40.83	43.50	4,672
02 Jun 17	43.00500 +2.03	43.76	40.56	41.50	9,786
01 Jun 17	40.97500 -0.81	42.78	40.25	41.50	10,977
31 May 17	41.78000 -2.22	44.00	41.75	44.00	12,582
30 May 17	44.00000 +0.88	44.00	43.75	44.00	15,434
29 May 17	43.12000 +0.12	45.75	42.10	44.99	39,797
26 May 17	43.00000 +1.30	44.51	41.24	42.00	31,644
25 May 17	41.70000 +1.20	42.88	40.60	40.60	33,374
24 May 17	40.50000 +1.50	40.96	38.60	38.60	29,427
23 May 17	39.00000 +3.00	39.00	36.40	36.40	28,481
22 May 17	36.00000 +1.25	36.60	35.01	35.99	17,067
19 May 17	34.75000 +0.35	35.76	34.46	34.95	6,902
18 May 17	34.40000 -0.93	36.00	34.31	34.80	3,635
17 May 17	35.33000 -0.22	36.00	34.00	34.00	2,888
16 May 17	35.55000 +1.59	36.80	34.35	35.49	7,781
15 May 17	33.95500 +1.85	34.22	32.30	32.31	2,998
12 May 17	32.10500 -1.40	34.68	31.31	34.08	6,736
11 May 17	33.50000 -2.10	36.00	33.50	35.65	7,864
10 May 17	35.60000 -0.77	36.80	35.56	36.80	45,309
09 May 17	36.37000 +1.17	36.83	35.45	35.45	12,270
08 May 17	35.19500 +0.94	36.50	34.75	36.00	13,343
05 May 17	34.26000 +0.94	39.99	33.50	33.50	6,596
04 May 17	33.31500 +2.41	35.55	30.40	30.90	29,614
03 May 17	30.90000 +0.79	31.39	30.50	30.50	25,643
02 May 17	30.11000 +1.81	30.50	28.20	28.20	4,858
28 Apr 17	28.30500 +0.51	28.53	28.00	28.00	14,422
27 Apr 17	27.80000 +0.00	28.30	27.80	27.90	12,937
26 Apr 17	27.80000 -0.15	28.48	27.50	28.00	69,145
25 Apr 17	27.95000 -0.03	28.10	27.60	27.60	6,906
24 Apr 17	27.98000 +1.08	28.15	27.38	27.39	3,315
21 Apr 17	26.90000 -0.09	27.00	26.90	27.00	134
20 Apr 17	26.99000 -0.01	27.00	26.99	27.00	7,219
19 Apr 17	27.00000 -0.25	27.11	27.00	27.00	937
18 Apr 17	27.25000 +0.09	28.00	27.16	27.16	13,741
13 Apr 17	27.15500 +0.15	27.17	27.00	27.00	283
12 Apr 17	27.00500 -0.64	27.17	27.00	27.11	203
11 Apr 17	27.64000 -0.46	27.64	27.06	27.35	268
10 Apr 17	28.10000 +1.10	28.10	27.00	27.00	4,272
07 Apr 17	27.00000 +0.00	27.74	27.00	27.74	1,950
06 Apr 17	27.00500 +0.00	27.79	27.00	27.10	586
05 Apr 17	27.00000 -0.20	28.00	27.00	27.25	17,528
04 Apr 17	27.20000 -0.10	27.50	27.20	27.30	1,330
03 Apr 17	27.30500 +0.06	28.00	27.20	27.41	4,367
31 Mar 17	27.25000 -0.08	27.33	27.25	27.33	916
30 Mar 17	27.33000 +0.00	27.45	27.33	27.33	607
29 Mar 17	27.33000 -0.43	27.76	27.33	27.76	1,881
28 Mar 17	27.76000 +0.26	27.76	27.34	27.76	2,520
27 Mar 17	27.50000 +0.30	28.10	27.33	27.80	4,539
24 Mar 17	27.20500 -0.13	27.80	27.20	27.80	3,103
23 Mar 17	27.33500 -0.16	27.33	27.33	27.33	30
22 Mar 17	27.49500 -0.20	27.76	27.38	27.70	807
21 Mar 17	27.70000 -0.23	27.85	27.69	27.85	3,174
20 Mar 17	27.93000 +0.28	28.00	27.75	27.97	1,515
17 Mar 17	27.64500 +0.37	27.65	27.65	27.65	200
16 Mar 17	27.27500 +1.01	27.81	27.27	27.65	735
15 Mar 17	26.26000 -1.44	28.00	26.26	27.70	1,777
14 Mar 17	27.70500 -0.19	28.00	27.70	27.80	274
13 Mar 17	27.90000 +0.02	27.90	27.90	27.90	48
10 Mar 17	27.88000 -0.62	28.00	27.52	27.90	1,989
09 Mar 17	28.50000 +0.60	28.50	28.00	28.08	837
08 Mar 17	27.90000 +0.00	27.90	27.90	27.90	1,175
07 Mar 17	27.90000 -0.01	27.90	27.90	27.90	21
06 Mar 17	27.90500 +0.11	27.91	27.91	27.91	85
03 Mar 17	27.80000 +0.29	27.90	27.55	27.56	1,647
02 Mar 17	27.51000 -0.36	27.92	27.50	27.92	335
01 Mar 17	27.87500 +0.38	27.88	27.50	27.86	221
28 Feb 17	27.50000 -0.48	27.50	27.50	27.50	50
27 Feb 17	27.97500 -0.01	27.99	27.10	27.10	1,147
24 Feb 17	27.99000 -0.11	28.00	27.99	28.00	1,571
23 Feb 17	28.10000 +0.10	28.45	28.00	28.45	7,405
22 Feb 17	28.00000 -0.18	28.41	28.00	28.00	3,050
21 Feb 17	28.18000 -0.27	28.45	28.01	28.45	2,078
20 Feb 17	28.45000 +0.25	28.45	27.55	27.66	1,059
17 Feb 17	28.20000 -0.03	28.20	28.10	28.10	469
16 Feb 17	28.23500 -0.26	28.40	28.20	28.20	250
15 Feb 17	28.50000 -0.15	28.50	27.80	28.43	1,843
14 Feb 17	28.65000 +0.15	28.65	28.50	28.50	406
13 Feb 17	28.50000 +0.00	28.90	28.16	28.90	4,123
10 Feb 17	28.50000 +0.50	28.50	28.00	28.05	7,421
09 Feb 17	28.00000 -0.08	28.25	27.97	27.97	3,054
08 Feb 17	28.08000 +0.22	28.58	27.80	28.10	7,359
07 Feb 17	27.86500 +0.83	27.95	26.26	26.26	2,579
06 Feb 17	27.03000 +0.03	27.42	27.00	27.10	1,183
03 Feb 17	27.00000 -1.10	28.00	27.00	27.55	2,332
02 Feb 17	28.10000 -0.40	28.50	27.90	28.50	4,293
01 Feb 17	28.50000 +0.00	28.95	28.50	28.50	1,338
31 Jan 17	28.50000 +0.07	28.50	27.65	28.20	9,451
30 Jan 17	28.43000 -0.05	28.50	27.58	28.17	3,818
27 Jan 17	28.48000 -0.07	28.78	27.00	27.80	3,434
26 Jan 17	28.55000 -0.15	28.60	27.71	28.60	2,568
25 Jan 17	28.69500 +0.15	28.69	28.38	28.55	4,794
24 Jan 17	28.55000 +1.05	28.59	28.02	28.04	900
23 Jan 17	27.50000 +0.25	27.50	26.62	27.28	6,939
20 Jan 17	27.25000 +0.05	27.32	27.00	27.20	3,978
19 Jan 17	27.20000 -0.10	27.30	27.00	27.25	5,652
18 Jan 17	27.30000 +1.23	27.41	26.10	26.99	8,019
17 Jan 17	26.06500 +0.41	26.76	25.65	25.65	507
16 Jan 17	25.65500 +0.94	26.99	25.00	26.99	7,687
13 Jan 17	24.72000 -0.28	25.35	24.72	25.35	988
12 Jan 17	25.00000 -0.65	26.24	25.00	26.24	2,777
11 Jan 17	25.65000 +0.08	25.79	25.65	25.66	582
10 Jan 17	25.57000 -0.01	26.23	25.57	25.58	2,565
09 Jan 17	25.57500 +0.25	25.58	25.56	25.56	78
06 Jan 17	25.33000 -0.68	26.33	25.15	26.33	8,784
05 Jan 17	26.01000 -0.24	26.30	25.50	25.50	4,244
04 Jan 17	26.24500 -0.75	27.00	26.25	27.00	1,578
03 Jan 17	27.00000 -0.08	27.30	27.00	27.00	853
02 Jan 17	27.08000 +0.08	27.46	26.64	27.46	2,427
30 Dec 16	27.00000 +1.00	27.00	25.61	26.44	4,049
29 Dec 16	26.00000 +1.00	26.00	24.97	25.00	433
28 Dec 16	25.00000 +0.49	25.26	24.44	24.44	2,540
27 Dec 16	24.51000 -0.49	24.90	24.51	24.59	1,734
23 Dec 16	24.99500 -0.70	26.00	24.80	26.00	878
22 Dec 16	25.70000 +0.99	26.00	24.51	24.51	3,543
21 Dec 16	24.71000 -1.66	26.01	24.71	26.00	302
20 Dec 16	26.37000 +0.45	26.50	25.28	25.80	5,061
19 Dec 16	25.92000 +0.52	26.59	25.08	25.78	2,911
16 Dec 16	25.40000 +0.89	25.40	24.52	24.52	4,942
15 Dec 16	24.51000 -0.24	25.00	24.34	24.34	6,779
14 Dec 16	24.75500 +0.00	25.00	24.50	24.70	2,260
13 Dec 16	24.75000 +0.05	25.00	24.50	25.00	12,415
12 Dec 16	24.70000 +0.50	25.50	24.63	24.63	9,793
09 Dec 16	24.20000 -0.38	25.80	24.00	25.80	14,736
08 Dec 16	24.57500 -0.41	25.12	24.43	25.12	1,902
07 Dec 16	24.99000 -0.51	25.17	24.26	24.98	6,036
06 Dec 16	25.50000 -1.06	26.50	25.50	26.10	16,347
05 Dec 16	26.55500 -0.44	27.24	26.00	26.00	6,473
02 Dec 16	27.00000 +0.13	27.00	26.51	26.73	1,018
01 Dec 16	26.87000 -0.10	27.14	26.70	27.05	1,082
30 Nov 16	26.97500 -0.02	27.24	26.60	27.00	22,818
29 Nov 16	27.00000 -0.50	27.15	25.85	27.03	6,880
28 Nov 16	27.50000 -0.20	27.65	27.10	27.65	983
25 Nov 16	27.70000 +0.00	28.08	27.06	28.08	2,533
24 Nov 16	27.70000 -0.07	28.01	25.70	28.01	5,430
23 Nov 16	27.77000 +0.00	28.00	27.77	28.00	1,192
22 Nov 16	27.77000 -0.44	29.00	27.56	29.00	30,482
21 Nov 16	28.21500 +0.22	29.00	28.20	28.43	13,629
18 Nov 16	28.00000 -0.06	28.25	28.00	28.01	3,674
17 Nov 16	28.05500 -0.40	28.29	28.06	28.29	163
16 Nov 16	28.45500 +0.40	28.45	28.00	28.02	630
15 Nov 16	28.05500 -0.24	28.48	28.06	28.11	346
14 Nov 16	28.30000 +0.20	28.30	28.00	28.10	1,737
11 Nov 16	28.10000 -0.20	28.25	28.00	28.00	10,921
10 Nov 16	28.30000 +0.19	28.47	28.02	28.24	9,184
09 Nov 16	28.10500 -0.15	28.10	28.00	28.00	1,020
08 Nov 16	28.25000 -0.05	28.25	28.23	28.25	17,004
07 Nov 16	28.30000 +0.02	28.50	28.20	28.25	8,055
04 Nov 16	28.28000 -0.06	28.53	28.25	28.40	2,151
03 Nov 16	28.34500 +0.13	28.34	28.11	28.25	8,518
02 Nov 16	28.21500 -0.29	28.60	28.22	28.59	4,822
01 Nov 16	28.50500 -0.40	28.85	28.50	28.85	1,594
31 Oct 16	28.90000 +0.10	28.91	28.65	28.74	10,295
28 Oct 16	28.80000 +0.30	28.80	28.25	28.69	11,091
27 Oct 16	28.50000 +0.00	28.69	28.22	28.68	3,794
26 Oct 16	28.50000 -0.10	28.70	28.30	28.70	8,424
25 Oct 16	28.60000 +0.10	28.90	28.40	28.90	780
24 Oct 16	28.50000 -0.30	28.96	28.30	28.96	4,148
21 Oct 16	28.79500 +0.00	28.84	28.20	28.80	9,065
20 Oct 16	28.80000 -0.15	29.00	28.60	29.00	18,459
19 Oct 16	28.95000 +0.65	29.11	28.05	28.38	61,151
18 Oct 16	28.30000 -0.10	28.30	28.00	28.15	18,370
17 Oct 16	28.40000 -0.30	28.90	28.20	28.80	12,447
14 Oct 16	28.70000 +0.30	28.75	28.41	28.56	17,182
13 Oct 16	28.40000 -3.60	30.30	28.21	30.05	633,213
04 Oct 16	32.00000 +0.00	33.00	32.00	32.00	30

Redcare Pharmacy NV

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	75.95000 -1.75	77.90	75.95	77.50	48,356
19 Oct 26	77.70000 +2.90	78.35	74.90	74.95	81,251
16 Oct 26	74.80000 +1.50	78.35	73.25	74.25	137,824
15 Oct 26	73.30000 +1.10	75.45	72.55	72.55	76,664
14 Oct 26	72.20000 +1.65	73.20	70.60	71.50	49,933
13 Oct 26	70.55000 +0.40	71.50	70.15	70.55	37,429
12 Oct 26	70.15000 -1.85	72.70	70.15	72.00	62,687
09 Oct 26	72.00000 -1.00	75.00	72.00	74.10	56,285
08 Oct 26	73.00000 -2.15	75.35	72.95	73.60	84,127
07 Oct 26	75.15000 +7.30	75.15	67.90	68.20	180,667
06 Oct 26	67.85000 +1.90	69.80	65.60	66.80	67,776
05 Oct 26	65.95000 -4.30	70.35	65.45	70.30	139,491
02 Oct 26	70.25000 +1.45	71.90	68.85	69.35	82,133
01 Oct 26	68.80000 -4.45	73.25	67.70	73.00	152,192
30 Sep 26	73.25000 +2.15	76.65	71.85	71.85	208,132
29 Sep 26	71.10000 +2.90	72.60	69.15	69.15	256,916
28 Sep 26	68.20000 +7.70	69.10	60.20	60.70	231,192
25 Sep 26	60.50000 +1.05	62.25	58.70	60.00	46,219
24 Sep 26	59.45000 -2.05	61.75	59.45	61.00	59,342
23 Sep 26	61.50000 -4.20	66.85	61.50	65.95	86,465
22 Sep 26	65.70000 +1.50	66.55	63.35	63.75	128,955
21 Sep 26	64.20000 +3.30	64.20	60.30	60.30	65,605
18 Sep 26	60.90000 +1.00	62.20	60.20	61.20	161,179
17 Sep 26	59.90000 +5.90	60.05	54.10	54.10	142,384
16 Sep 26	54.00000 +1.85	54.00	50.50	52.00	102,265
15 Sep 26	52.15000 -0.35	54.15	52.15	52.35	56,174
14 Sep 26	52.50000 +0.15	53.35	51.55	52.10	56,014
11 Sep 26	52.35000 -2.55	54.85	52.20	54.40	35,440
10 Sep 26	54.90000 +2.20	54.90	51.30	52.00	93,568
09 Sep 26	52.70000 -3.35	56.00	52.05	55.40	155,494
08 Sep 26	56.05000 -2.40	58.90	55.55	58.40	81,821
07 Sep 26	58.45000 -1.10	60.10	57.60	59.40	60,018
04 Sep 26	59.55000 +2.45	60.45	57.20	57.45	55,938
03 Sep 26	57.10000 +0.90	57.65	55.80	57.30	57,972
02 Sep 26	56.20000 -4.15	60.10	55.80	60.10	149,167
01 Sep 26	60.35000 -2.00	62.00	60.35	61.75	74,528
31 Aug 26	62.35000 -1.15	63.50	60.90	63.00	110,179
28 Aug 26	63.50000 -3.95	68.50	63.50	66.85	109,368
27 Aug 26	67.45000 +4.10	67.45	63.60	63.60	105,861
26 Aug 26	63.35000 +1.30	64.50	61.60	63.00	78,928
25 Aug 26	62.05000 +0.75	62.80	61.15	61.30	28,867
24 Aug 26	61.30000 -0.60	62.50	60.50	61.70	40,771
21 Aug 26	61.90000 -1.55	64.10	61.90	63.35	33,042
20 Aug 26	63.45000 +1.40	64.80	61.65	62.00	51,114
19 Aug 26	62.05000 -0.80	64.65	61.05	62.95	54,886
18 Aug 26	62.85000 -1.70	64.55	62.65	64.25	32,685
17 Aug 26	64.55000 +3.55	64.55	60.10	60.80	85,270
14 Aug 26	61.00000 -0.15	61.55	59.90	60.85	56,754
13 Aug 26	61.15000 -0.65	63.50	61.15	62.00	38,761
12 Aug 26	61.80000 +0.95	62.25	60.25	60.80	39,129
11 Aug 26	60.85000 -1.00	62.10	60.85	62.10	28,196
10 Aug 26	61.85000 -1.00	63.30	61.00	62.70	51,802
07 Aug 26	62.85000 +0.60	63.90	62.45	62.70	44,626
06 Aug 26	62.25000 -1.65	65.05	62.00	63.60	54,931
05 Aug 26	63.90000 +1.10	64.05	62.00	63.20	57,158
04 Aug 26	62.80000 -0.75	64.65	62.30	63.25	79,703
03 Aug 26	63.55000 +2.15	64.25	62.25	63.25	73,539
31 Jul 26	61.40000 -3.35	67.05	61.35	67.00	164,625
30 Jul 26	64.75000 -4.55	69.15	64.75	69.00	105,175
29 Jul 26	69.30000 +1.45	73.70	67.15	71.40	138,717
28 Jul 26	67.85000 +0.90	70.30	66.45	66.80	107,219
27 Jul 26	66.95000 +0.90	67.80	65.95	67.05	31,921
24 Jul 26	66.05000 +0.30	66.50	64.85	65.50	40,220
23 Jul 26	65.75000 -2.35	68.55	64.55	68.50	80,625
22 Jul 26	68.10000 -0.70	70.45	68.10	68.95	28,194
21 Jul 26	68.80000 +0.55	71.90	68.70	70.85	77,401
20 Jul 26	68.25000 +0.85	68.65	65.85	66.20	36,439
17 Jul 26	67.40000 -0.25	67.95	65.50	67.35	47,517
16 Jul 26	67.65000 -0.30	69.25	66.35	68.00	49,683
15 Jul 26	67.95000 +1.70	69.60	66.00	66.35	81,896
14 Jul 26	66.25000 +0.35	67.20	65.05	65.85	58,398
13 Jul 26	65.90000 +4.30	65.90	60.90	61.60	95,877
10 Jul 26	61.60000 -0.65	62.00	59.50	62.00	137,657
09 Jul 26	62.25000 -5.45	68.10	62.25	67.65	139,502
08 Jul 26	67.70000 -2.50	70.20	66.15	70.10	92,084
07 Jul 26	70.20000 +0.25	70.50	68.50	70.10	59,381
06 Jul 26	69.95000 -1.15	73.80	68.60	71.70	120,416
03 Jul 26	71.10000 +2.50	71.35	66.95	67.15	126,809
02 Jul 26	68.60000 -1.05	69.65	66.85	69.35	66,253
01 Jul 26	69.65000 +3.70	70.65	66.45	66.45	176,789
30 Jun 26	65.95000 -2.25	69.30	65.60	69.30	100,954
29 Jun 26	68.20000 +3.80	69.40	64.20	64.25	148,236
26 Jun 26	64.40000 -1.85	65.80	62.05	65.80	117,814
25 Jun 26	66.25000 -1.50	70.00	65.90	68.50	137,346
24 Jun 26	67.75000 -0.15	68.65	64.40	67.95	69,009
23 Jun 26	67.90000 +1.50	68.40	64.55	65.00	127,206
22 Jun 26	66.40000 +0.05	67.50	64.35	66.35	114,683
19 Jun 26	66.35000 -0.80	69.75	65.30	66.50	501,127
18 Jun 26	67.15000 +2.70	67.80	64.50	65.20	143,648
17 Jun 26	64.45000 +3.20	65.70	61.45	61.65	211,196
16 Jun 26	61.25000 +3.95	63.80	58.35	58.75	357,901
15 Jun 26	57.30000 +8.48	57.95	49.42	49.98	332,512
12 Jun 26	48.82000 -0.20	50.40	48.00	49.58	83,175
11 Jun 26	49.02000 +0.76	49.68	46.62	47.70	85,166
10 Jun 26	48.26000 +0.32	49.24	47.38	47.94	49,198
09 Jun 26	47.94000 -1.06	48.74	47.40	48.72	67,431
08 Jun 26	49.00000 +0.68	49.30	47.32	48.12	69,433
05 Jun 26	48.32000 -2.08	50.80	47.64	50.05	125,430
04 Jun 26	50.40000 +0.00	53.00	49.14	50.75	136,442
03 Jun 26	50.40000 +2.60	53.40	47.44	47.44	306,930
02 Jun 26	47.80000 +1.66	48.20	46.22	46.22	87,563
01 Jun 26	46.14000 +2.50	47.94	44.40	44.40	163,252
29 May 26	43.64000 +0.90	45.26	43.06	44.50	127,302
28 May 26	42.74000 -1.26	44.76	42.02	44.00	135,378
27 May 26	44.00000 +0.56	45.66	43.20	43.20	87,183
26 May 26	43.44000 -1.84	45.20	42.62	45.20	241,427
25 May 26	45.28000 +0.70	45.52	45.02	45.20	34,596
22 May 26	44.58000 -0.28	46.02	44.58	45.62	78,492
21 May 26	44.86000 -1.58	46.20	44.86	46.16	136,051
20 May 26	46.44000 -1.34	47.86	44.70	47.72	167,065
19 May 26	47.78000 -0.20	49.20	47.36	48.58	53,432
18 May 26	47.98000 +1.12	49.76	46.00	46.60	151,607
15 May 26	46.86000 +0.42	46.86	45.74	46.46	73,680
14 May 26	46.44000 -0.54	47.42	46.22	47.00	77,019
13 May 26	46.98000 +1.38	47.90	45.78	46.34	136,923
12 May 26	45.60000 -1.64	46.78	45.50	46.78	81,271
11 May 26	47.24000 +3.06	48.42	44.10	44.28	188,154
08 May 26	44.18000 -1.84	46.98	42.40	45.76	177,012
07 May 26	46.02000 +0.04	48.72	46.00	46.58	176,935
06 May 26	45.98000 -2.62	50.80	45.62	47.98	364,034
05 May 26	48.60000 -0.38	49.80	47.32	48.68	92,370
04 May 26	48.98000 +0.58	50.05	48.50	49.56	96,890
30 Apr 26	48.40000 +0.50	50.15	47.60	47.80	101,168
29 Apr 26	47.90000 -0.54	49.60	47.82	47.84	84,520
28 Apr 26	48.44000 -0.62	49.08	47.44	48.60	103,351
27 Apr 26	49.06000 +0.50	49.16	47.50	48.42	86,660
24 Apr 26	48.56000 -1.16	49.26	46.80	49.26	211,607
23 Apr 26	49.72000 -2.33	52.20	49.66	52.00	139,558
22 Apr 26	52.05000 +0.35	53.65	51.80	53.00	129,297
21 Apr 26	51.70000 +1.98	53.35	50.15	50.20	157,928
20 Apr 26	49.72000 -0.78	50.00	48.00	48.70	109,625
17 Apr 26	50.50000 +1.56	50.65	48.00	49.10	213,683
16 Apr 26	48.94000 +4.24	49.80	45.60	46.00	336,843
15 Apr 26	44.70000 +2.24	45.60	42.10	42.52	195,367
14 Apr 26	42.46000 +2.46	42.84	40.00	40.02	138,335
13 Apr 26	40.00000 +0.32	40.30	38.52	39.38	133,556
10 Apr 26	39.68000 -0.38	40.80	39.12	40.64	99,802
09 Apr 26	40.06000 +1.18	40.60	37.86	39.26	169,934
08 Apr 26	38.88000 +3.16	41.42	38.54	39.44	376,047
07 Apr 26	35.72000 -1.50	38.00	35.58	38.00	124,686
02 Apr 26	37.22000 +0.08	37.66	36.26	36.50	69,850
01 Apr 26	37.14000 -0.10	39.26	35.76	38.90	219,983
31 Mar 26	37.24000 +3.98	38.06	34.24	34.24	310,911
30 Mar 26	33.26000 +2.40	33.48	30.20	30.20	177,964
27 Mar 26	30.86000 -0.96	32.20	30.54	31.70	124,115
26 Mar 26	31.82000 -0.72	32.86	31.26	32.24	144,665
25 Mar 26	32.54000 +0.38	33.98	32.00	32.40	168,223
24 Mar 26	32.16000 -0.16	32.90	31.40	32.56	144,715
23 Mar 26	32.32000 -0.92	33.10	30.82	32.00	358,429
20 Mar 26	33.24000 -1.26	35.58	33.24	34.52	260,825
19 Mar 26	34.50000 -3.12	37.10	33.98	37.10	380,329
18 Mar 26	37.62000 -3.12	40.80	37.60	40.80	271,739
17 Mar 26	40.74000 +1.44	41.38	39.00	39.32	136,268
16 Mar 26	39.30000 -0.84	40.64	39.14	40.64	122,193
13 Mar 26	40.14000 -1.60	41.42	39.88	41.10	154,796
12 Mar 26	41.74000 +0.50	41.74	40.38	41.30	108,284
11 Mar 26	41.24000 -1.12	42.50	41.24	42.50	110,258
10 Mar 26	42.36000 +0.30	42.76	41.40	42.72	185,751
09 Mar 26	42.06000 -0.02	42.06	39.40	41.70	660,606
06 Mar 26	42.08000 -2.12	45.54	42.08	45.10	318,057
05 Mar 26	44.20000 -2.80	47.30	44.20	47.14	334,437
04 Mar 26	47.00000 -12.50	55.00	45.92	55.00	896,005
03 Mar 26	59.50000 +0.10	60.50	57.40	59.00	61,246
02 Mar 26	59.40000 -1.25	61.15	57.10	57.50	103,334
27 Feb 26	60.65000 +0.10	61.45	59.70	60.30	69,274
26 Feb 26	60.55000 +0.55	61.70	59.60	60.15	63,642
25 Feb 26	60.00000 -1.45	60.85	59.20	60.05	151,636
24 Feb 26	61.45000 -4.00	65.15	61.45	65.10	108,312
23 Feb 26	65.45000 +0.90	65.95	63.50	64.00	36,521
20 Feb 26	64.55000 -1.75	66.45	64.15	66.20	72,743
19 Feb 26	66.30000 -0.65	68.15	66.10	67.60	46,971
18 Feb 26	66.95000 -2.35	71.00	66.90	70.35	77,430
17 Feb 26	69.30000 -1.10	71.10	68.90	70.00	40,977
16 Feb 26	70.40000 +1.70	70.40	67.65	68.75	52,146
13 Feb 26	68.70000 +0.35	68.70	66.20	68.40	69,418
12 Feb 26	68.35000 +1.95	69.00	65.70	66.55	98,440
11 Feb 26	66.40000 -0.30	67.35	63.70	66.65	68,605
10 Feb 26	66.70000 +0.50	67.65	64.00	66.30	47,030
09 Feb 26	66.20000 +1.55	66.20	63.40	64.00	62,626
06 Feb 26	64.65000 -4.40	68.80	64.65	68.30	85,288
05 Feb 26	69.05000 +4.60	69.05	63.95	64.05	158,795
04 Feb 26	64.45000 +4.60	64.45	59.50	59.90	87,181
03 Feb 26	59.85000 -0.50	61.05	59.50	60.95	72,237
02 Feb 26	60.35000 -2.20	62.50	60.35	62.50	65,208
30 Jan 26	62.55000 +2.80	64.85	59.65	59.90	130,859
29 Jan 26	59.75000 -0.90	61.20	58.85	60.30	103,032
28 Jan 26	60.65000 +2.00	60.65	57.30	58.45	101,740
27 Jan 26	58.65000 +0.15	59.15	57.45	59.15	43,290
26 Jan 26	58.50000 -0.60	60.15	57.70	59.55	43,393
23 Jan 26	59.10000 -1.00	60.50	57.75	60.05	122,331
22 Jan 26	60.10000 +1.60	61.55	58.90	60.00	135,607
21 Jan 26	58.50000 -2.05	60.90	55.80	60.90	250,306
20 Jan 26	60.55000 -2.05	62.75	60.10	62.50	124,877
19 Jan 26	62.60000 -1.95	63.85	62.00	62.90	88,102
16 Jan 26	64.55000 -0.60	65.50	62.60	64.70	273,336
15 Jan 26	65.15000 -1.40	68.25	65.15	67.20	109,917
14 Jan 26	66.55000 -0.20	67.90	65.85	67.60	106,357
13 Jan 26	66.75000 +0.30	69.30	66.35	66.60	156,306
12 Jan 26	66.45000 +0.75	67.70	65.40	66.50	148,368
09 Jan 26	65.70000 -0.30	66.85	65.15	66.00	81,329
08 Jan 26	66.00000 -0.90	67.40	64.60	67.00	140,365
07 Jan 26	66.90000 -4.60	68.00	64.60	68.00	446,260
06 Jan 26	71.50000 +2.45	73.25	67.30	68.85	119,406
05 Jan 26	69.05000 +3.00	69.05	65.15	67.50	119,984
02 Jan 26	66.05000 +0.95	69.75	66.05	66.50	89,571
30 Dec 25	65.10000 -1.55	66.15	64.80	66.10	57,467
29 Dec 25	66.65000 +1.90	66.90	64.75	65.00	69,458
23 Dec 25	64.75000 -0.25	66.10	64.30	65.65	50,695
22 Dec 25	65.00000 -1.00	66.30	62.95	66.10	90,451
19 Dec 25	66.00000 +0.70	66.30	63.55	64.85	164,677
18 Dec 25	65.30000 +1.85	66.25	63.60	63.60	85,147
17 Dec 25	63.45000 +0.75	64.55	61.05	62.75	117,055
16 Dec 25	62.70000 +1.10	64.85	60.80	61.50	116,857
15 Dec 25	61.60000 -1.05	64.20	60.20	62.85	121,597
12 Dec 25	62.65000 +0.10	64.00	62.35	63.00	55,861
11 Dec 25	62.55000 -0.15	63.35	61.25	62.50	57,852
10 Dec 25	62.70000 +0.20	63.20	60.90	62.45	49,927
09 Dec 25	62.50000 +0.95	63.20	60.50	60.50	63,803
08 Dec 25	61.55000 -0.55	62.70	60.65	62.50	62,820
05 Dec 25	62.10000 -0.15	64.10	61.90	62.70	64,863
04 Dec 25	62.25000 -0.55	63.70	60.45	62.25	68,811
03 Dec 25	62.80000 -0.70	64.45	62.25	63.45	49,505
02 Dec 25	63.50000 -1.20	64.85	63.10	64.65	41,565
01 Dec 25	64.70000 -0.75	65.60	63.65	65.30	51,004
28 Nov 25	65.45000 +0.65	65.65	64.45	64.80	37,997
27 Nov 25	64.80000 +2.30	65.20	62.85	63.60	66,210
26 Nov 25	62.50000 -0.20	63.80	60.55	63.20	64,306
25 Nov 25	62.70000 +2.20	63.20	60.30	60.65	78,692
24 Nov 25	60.50000 +0.45	61.20	59.45	60.90	111,803
21 Nov 25	60.05000 -1.70	61.50	59.65	60.85	72,916
20 Nov 25	61.75000 -0.60	63.25	61.70	62.75	61,362
19 Nov 25	62.35000 +2.25	64.20	60.50	62.05	68,936
18 Nov 25	60.10000 -2.20	62.10	59.95	61.60	64,299
17 Nov 25	62.30000 +0.35	62.70	61.10	62.00	53,825
14 Nov 25	61.95000 -1.30	64.30	60.85	63.45	79,620
13 Nov 25	63.25000 -1.15	66.25	63.25	64.70	52,040
12 Nov 25	64.40000 -0.50	66.95	63.90	65.20	76,136
11 Nov 25	64.90000 +4.25	67.95	63.00	66.05	179,595
10 Nov 25	60.65000 -0.50	63.75	60.65	63.40	110,540
07 Nov 25	61.15000 -0.60	63.10	60.90	61.50	89,814
06 Nov 25	61.75000 -1.95	64.65	61.75	64.55	104,774
05 Nov 25	63.70000 -1.10	64.60	60.15	64.60	273,276
04 Nov 25	64.80000 -2.20	65.65	63.05	65.05	283,708
03 Nov 25	67.00000 -4.05	71.35	67.00	71.35	204,288
31 Oct 25	71.05000 -0.75	74.20	71.05	72.50	122,267
30 Oct 25	71.80000 -4.40	77.50	71.50	77.00	230,975
29 Oct 25	76.20000 -2.60	82.55	76.20	82.50	187,861
28 Oct 25	78.80000 -0.40	81.15	77.50	78.80	84,140
27 Oct 25	79.20000 -1.25	81.00	78.75	80.50	96,836
24 Oct 25	80.45000 +1.00	80.95	79.45	80.90	60,984
23 Oct 25	79.45000 +0.95	79.60	76.95	78.05	99,166
22 Oct 25	78.50000 -4.60	82.70	78.50	80.30	157,420
21 Oct 25	83.10000 -2.35	85.05	83.00	85.05	55,558
20 Oct 25	85.45000 +1.90	85.45	82.10	84.75	63,814
17 Oct 25	83.55000 -4.35	87.15	83.00	86.80	104,874
16 Oct 25	87.90000 +2.35	89.50	85.05	85.70	100,272
15 Oct 25	85.55000 -1.50	88.65	85.55	88.45	70,139
14 Oct 25	87.05000 -0.55	87.80	85.40	86.95	67,004
13 Oct 25	87.60000 +0.55	88.00	85.25	87.70	65,198
10 Oct 25	87.05000 -0.65	90.05	87.05	88.35	115,821
09 Oct 25	87.70000 +0.85	87.85	86.00	87.20	78,750
08 Oct 25	86.85000 +0.05	87.75	84.45	87.70	94,903
07 Oct 25	86.80000 -0.25	90.10	86.70	88.15	179,687
06 Oct 25	87.05000 +8.90	89.90	83.00	83.80	409,731
03 Oct 25	78.15000 +0.60	78.15	75.90	77.75	87,598
02 Oct 25	77.55000 +1.80	79.60	75.90	75.90	160,135
01 Oct 25	75.75000 +2.10	76.45	72.90	74.20	122,592
30 Sep 25	73.65000 +0.50	73.95	71.50	72.85	160,413
29 Sep 25	73.15000 -3.85	76.90	73.10	75.55	191,401
26 Sep 25	77.00000 -1.35	79.05	76.80	78.50	95,474
25 Sep 25	78.35000 +0.15	81.55	76.70	78.00	94,352
24 Sep 25	78.20000 +0.35	79.45	77.50	77.50	67,921
23 Sep 25	77.85000 -1.40	80.50	76.40	79.75	121,260
22 Sep 25	79.25000 +3.15	79.25	76.20	76.20	147,272
19 Sep 25	76.10000 -1.55	78.10	75.30	78.10	345,722
18 Sep 25	77.65000 +2.20	77.75	74.80	75.10	103,703
17 Sep 25	75.45000 +0.65	76.65	74.55	75.80	90,104
16 Sep 25	74.80000 -1.55	77.95	74.20	77.95	86,894
15 Sep 25	76.35000 +1.90	79.00	75.65	75.85	125,732
12 Sep 25	74.45000 +1.35	76.60	72.90	73.80	126,058
11 Sep 25	73.10000 +0.60	75.70	72.75	72.80	112,813
10 Sep 25	72.50000 -3.55	77.50	72.05	77.50	156,758
09 Sep 25	76.05000 +3.70	76.50	69.65	72.60	213,688
08 Sep 25	72.35000 -0.15	73.65	71.70	72.60	86,496
05 Sep 25	72.50000 -1.85	74.50	72.25	74.30	95,328
04 Sep 25	74.35000 +1.15	75.05	71.50	72.80	191,871
03 Sep 25	73.20000 -3.85	78.00	73.20	77.50	329,950
02 Sep 25	77.05000 -4.05	81.85	77.05	81.80	157,451
01 Sep 25	81.10000 -0.30	82.95	79.60	81.30	100,595
29 Aug 25	81.40000 -0.05	82.85	80.85	81.80	86,915
28 Aug 25	81.45000 -7.90	89.40	79.00	89.20	662,723
27 Aug 25	89.35000 -1.05	91.25	87.90	90.95	108,756
26 Aug 25	90.40000 -1.90	93.50	90.40	92.35	66,034
25 Aug 25	92.30000 -1.05	93.25	91.10	93.25	42,432
22 Aug 25	93.35000 +0.20	93.40	91.80	92.55	44,817
21 Aug 25	93.15000 -1.60	93.15	88.40	92.95	127,602
20 Aug 25	94.75000 +1.60	94.75	92.25	92.35	39,019
19 Aug 25	93.15000 +0.55	94.70	91.25	92.65	66,946
18 Aug 25	92.60000 -0.10	94.00	92.20	92.80	39,317
15 Aug 25	92.70000 -1.65	95.15	92.45	93.55	55,779
14 Aug 25	94.35000 +0.25	95.15	92.70	93.20	55,668
13 Aug 25	94.10000 +1.05	95.25	92.45	94.65	72,957
12 Aug 25	93.05000 -4.30	98.25	92.75	97.00	112,188
11 Aug 25	97.35000 -4.85	103.80	97.35	103.00	95,738
08 Aug 25	102.20000 -0.20	104.50	100.80	102.30	66,887
07 Aug 25	102.40000 +0.80	104.70	101.20	101.40	53,018
06 Aug 25	101.60000 -1.90	104.50	101.20	103.10	65,388
05 Aug 25	103.50000 +5.05	104.20	98.55	99.10	70,251
04 Aug 25	98.45000 +2.20	99.60	97.05	97.50	89,151
01 Aug 25	96.25000 -1.40	98.65	94.50	97.20	104,831
31 Jul 25	97.65000 -0.85	99.85	96.45	99.60	121,214
30 Jul 25	98.50000 -7.10	107.10	98.50	105.40	190,580
29 Jul 25	105.60000 -0.30	111.90	104.20	111.50	226,878
28 Jul 25	105.90000 -6.50	114.00	105.90	114.00	125,055
25 Jul 25	112.40000 +7.30	112.40	105.80	108.10	235,918
24 Jul 25	105.10000 +2.30	105.90	102.30	104.00	119,380
23 Jul 25	102.80000 -2.00	106.50	101.20	106.50	104,709
22 Jul 25	104.80000 -1.60	106.00	103.10	106.00	99,898
21 Jul 25	106.40000 -0.10	108.10	104.50	107.40	92,024
18 Jul 25	106.50000 +0.50	107.70	104.60	107.40	121,125
17 Jul 25	106.00000 +9.40	107.80	95.85	97.55	354,398
16 Jul 25	96.60000 +4.20	98.15	91.60	91.70	218,855
15 Jul 25	92.40000 +0.20	98.80	92.00	95.50	349,843
14 Jul 25	92.20000 +2.20	93.20	87.80	89.50	131,148
11 Jul 25	90.00000 -3.90	93.45	90.00	93.05	145,522
10 Jul 25	93.90000 +1.70	93.90	90.00	92.65	177,580
09 Jul 25	92.20000 +0.25	92.80	91.10	92.20	146,475
08 Jul 25	91.95000 -2.90	94.20	91.40	94.20	132,775
07 Jul 25	94.85000 -0.95	97.70	94.30	96.25	107,158
04 Jul 25	95.80000 +1.00	98.25	94.00	94.20	118,824
03 Jul 25	94.80000 +4.80	97.00	92.15	97.00	303,217
02 Jul 25	90.00000 -3.90	94.50	90.00	94.50	73,023
01 Jul 25	93.90000 +0.25	94.50	91.75	94.20	63,206
30 Jun 25	93.65000 +2.70	93.80	90.10	91.15	70,597
27 Jun 25	90.95000 +0.30	91.20	89.00	90.80	93,402
26 Jun 25	90.65000 -1.60	93.60	89.35	93.45	93,375
25 Jun 25	92.25000 -4.25	97.00	91.90	97.00	101,680
24 Jun 25	96.50000 +4.80	96.50	93.75	93.75	138,210
23 Jun 25	91.70000 +3.20	92.50	88.00	88.10	100,163
20 Jun 25	88.50000 -1.70	90.90	87.70	90.60	164,941
19 Jun 25	90.20000 -0.60	90.95	89.40	90.15	72,580
18 Jun 25	90.80000 +2.70	90.80	87.15	87.35	144,134
17 Jun 25	88.10000 -1.90	89.50	86.20	89.50	132,532
16 Jun 25	90.00000 -2.00	92.50	88.50	92.35	147,135
13 Jun 25	92.00000 +1.60	92.20	86.55	88.30	184,141
12 Jun 25	90.40000 -5.55	95.70	90.35	95.50	221,178
11 Jun 25	95.95000 -1.00	98.25	95.70	97.45	130,778
10 Jun 25	96.95000 -2.10	99.05	95.20	99.05	174,517
09 Jun 25	99.05000 -1.15	101.50	99.05	101.50	76,900
06 Jun 25	100.20000 +1.65	101.90	98.50	100.10	141,661
05 Jun 25	98.55000 -1.35	103.20	98.00	100.60	276,599
04 Jun 25	99.90000 -16.10	113.50	94.40	112.00	1,231,912
03 Jun 25	116.00000 +0.60	118.00	114.90	116.50	72,432
02 Jun 25	115.40000 +1.00	116.00	112.50	114.40	85,941
30 May 25	114.40000 -2.80	118.00	114.30	117.00	131,207
29 May 25	117.20000 -2.30	121.00	117.00	120.00	59,667
28 May 25	119.50000 -2.20	122.10	118.60	122.10	120,641
27 May 25	121.70000 -3.50	126.40	121.20	126.40	97,052
26 May 25	125.20000 +0.00	127.00	123.40	127.00	24,184
23 May 25	125.20000 -1.40	127.70	122.80	127.70	48,183
22 May 25	126.60000 -2.40	130.10	126.50	127.20	39,749
21 May 25	129.00000 +0.20	129.00	127.00	128.00	45,541
20 May 25	128.80000 +3.20	130.10	124.50	125.80	123,528
19 May 25	125.60000 +2.60	125.60	121.70	122.10	51,682
16 May 25	123.00000 +0.10	123.20	120.30	122.90	75,864
15 May 25	122.90000 -2.10	124.70	122.30	124.50	75,005
14 May 25	125.00000 -0.20	126.20	123.50	125.30	52,364
13 May 25	125.20000 -2.40	128.00	124.90	127.50	44,772
12 May 25	127.60000 +2.70	128.60	122.80	126.10	142,618
09 May 25	124.90000 +1.40	125.60	122.20	123.20	66,226
08 May 25	123.50000 +1.50	127.60	123.00	123.60	75,961
07 May 25	122.00000 -1.70	124.60	119.60	124.10	139,680
06 May 25	123.70000 -10.30	136.50	121.70	136.10	322,131
05 May 25	134.00000 +2.60	134.00	130.40	131.30	80,434
02 May 25	131.39999 +0.30	132.90	126.50	130.50	82,054
30 Apr 25	131.10001 +3.30	133.50	127.70	129.00	114,020
29 Apr 25	127.80000 +0.40	129.80	125.30	128.20	37,494
28 Apr 25	127.40000 -1.10	130.20	126.40	128.10	57,674
25 Apr 25	128.50000 +0.10	130.50	126.30	129.60	52,506
24 Apr 25	128.39999 +5.20	129.40	121.00	122.70	84,644
23 Apr 25	123.20000 -1.60	128.20	123.20	126.40	62,565
22 Apr 25	124.80000 -1.70	125.10	120.70	124.50	42,061
17 Apr 25	126.50000 +1.60	126.50	123.50	126.10	41,408
16 Apr 25	124.90000 -3.40	128.80	124.80	127.00	78,251
15 Apr 25	128.30000 +1.00	131.30	127.00	127.00	86,301
14 Apr 25	127.30000 +6.20	129.00	123.50	124.10	95,766
11 Apr 25	121.10000 +3.60	122.70	118.30	120.50	110,861
10 Apr 25	117.50000 +8.30	120.10	115.50	117.10	168,677
09 Apr 25	109.20000 -21.90	115.60	107.20	115.00	588,608
08 Apr 25	131.10001 +11.40	131.10	121.30	122.40	134,770
07 Apr 25	119.70000 -3.50	124.70	111.50	111.60	149,445
04 Apr 25	123.20000 -0.50	128.50	115.00	124.00	190,081
03 Apr 25	123.70000 -0.80	128.00	123.10	123.10	68,587
02 Apr 25	124.50000 +2.00	124.50	120.50	122.10	71,079
01 Apr 25	122.50000 +3.70	122.50	118.70	120.60	57,736
31 Mar 25	118.80000 -2.20	120.50	116.10	120.00	71,022
28 Mar 25	121.00000 -3.30	123.20	116.40	122.30	101,053
27 Mar 25	124.30000 -2.80	126.30	123.80	125.60	47,813
26 Mar 25	127.10000 +1.40	127.50	123.60	125.60	62,347
25 Mar 25	125.70000 +2.20	127.30	122.10	123.10	57,210
24 Mar 25	123.50000 -2.90	129.30	123.30	128.20	59,103
21 Mar 25	126.40000 -2.70	128.80	125.30	127.00	144,567
20 Mar 25	129.10001 -4.20	132.70	129.00	132.60	61,509
19 Mar 25	133.30000 +2.80	134.50	130.00	130.00	63,355
18 Mar 25	130.50000 -6.90	138.70	130.40	137.80	109,483
17 Mar 25	137.39999 +2.50	140.80	134.90	135.50	107,344
14 Mar 25	134.89999 +8.00	139.80	129.90	136.00	185,269
13 Mar 25	126.90000 -3.80	133.00	120.70	128.50	227,766
12 Mar 25	130.70000 -2.40	136.40	128.90	134.00	146,538
11 Mar 25	133.10001 +11.10	144.40	128.30	134.90	549,251
10 Mar 25	122.00000 +1.90	123.90	120.00	122.80	69,786
07 Mar 25	120.10000 -3.20	123.90	119.10	122.70	66,309
06 Mar 25	123.30000 +0.10	125.50	122.20	124.70	98,506
05 Mar 25	123.20000 +7.50	124.70	117.10	119.00	157,534
04 Mar 25	115.70000 -8.70	123.80	115.20	123.40	138,263
03 Mar 25	124.40000 +7.50	127.50	116.50	117.00	159,813
28 Feb 25	116.90000 -2.60	118.80	114.20	118.20	109,051
27 Feb 25	119.50000 -3.90	122.80	113.50	122.00	234,522
26 Feb 25	123.40000 +7.60	124.20	116.40	116.40	135,519
25 Feb 25	115.80000 +0.70	117.80	113.60	114.50	71,311
24 Feb 25	115.10000 +0.60	119.10	114.00	115.40	70,484
21 Feb 25	114.50000 -0.30	117.10	113.50	115.30	42,662
20 Feb 25	114.80000 -0.10	118.70	114.40	115.80	56,905
19 Feb 25	114.90000 -1.10	117.40	114.00	116.30	70,017
18 Feb 25	116.00000 -0.20	120.10	115.70	116.50	100,844
17 Feb 25	116.20000 +1.20	116.40	113.50	114.30	39,607
14 Feb 25	115.00000 +0.70	116.20	113.10	113.40	70,511
13 Feb 25	114.30000 -2.80	117.30	113.10	116.40	91,735
12 Feb 25	117.10000 -1.80	119.70	114.10	118.40	126,712
11 Feb 25	118.90000 -1.70	121.10	117.80	121.00	39,882
10 Feb 25	120.60000 +2.20	121.60	117.90	119.20	59,240
07 Feb 25	118.40000 -4.10	122.20	118.20	122.10	88,452
06 Feb 25	122.50000 -1.60	124.40	121.30	124.00	59,467
05 Feb 25	124.10000 +4.80	124.10	117.80	118.90	46,155
04 Feb 25	119.30000 -1.00	122.00	118.90	120.70	39,391
03 Feb 25	120.30000 -1.20	120.80	116.80	118.60	42,026
31 Jan 25	121.50000 -1.90	123.10	119.70	123.00	49,905
30 Jan 25	123.40000 +2.90	123.50	120.00	121.00	36,876
29 Jan 25	120.50000 -4.00	125.90	120.20	125.00	49,706
28 Jan 25	124.50000 +2.90	126.20	122.40	122.60	54,667
27 Jan 25	121.60000 -4.40	124.00	120.30	123.50	62,730
24 Jan 25	126.00000 +3.60	126.70	123.70	123.80	86,301
23 Jan 25	122.40000 +6.00	124.60	116.20	116.50	113,564
22 Jan 25	116.40000 -0.70	118.10	116.00	116.40	56,226
21 Jan 25	117.10000 -3.70	121.40	116.20	120.10	102,148
20 Jan 25	120.80000 +1.50	121.70	118.40	119.90	47,582
17 Jan 25	119.30000 -0.50	123.80	119.30	120.00	64,549
16 Jan 25	119.80000 -0.50	124.40	119.10	121.00	83,472
15 Jan 25	120.30000 +2.40	120.30	115.90	118.10	105,401
14 Jan 25	117.90000 +5.00	118.10	110.70	113.90	142,632
13 Jan 25	112.90000 -11.80	124.90	112.90	123.30	178,059
10 Jan 25	124.70000 +0.60	126.50	121.10	124.50	107,179
09 Jan 25	124.10000 +3.60	129.70	121.00	128.60	158,867
08 Jan 25	120.50000 -3.30	125.90	118.40	123.10	97,250
07 Jan 25	123.80000 -2.80	128.50	122.70	127.00	79,410
06 Jan 25	126.60000 +1.00	128.40	124.10	127.00	68,040
03 Jan 25	125.60000 -5.70	132.10	124.80	131.00	84,967
02 Jan 25	131.30000 -0.40	135.90	130.70	131.80	53,243
30 Dec 24	131.70000 -4.20	134.70	131.70	134.50	29,478
27 Dec 24	135.89999 -1.60	138.90	134.10	137.50	37,246
23 Dec 24	137.50000 +1.30	137.70	132.30	135.10	44,773
20 Dec 24	136.20000 +1.40	136.80	133.60	134.50	503,170
19 Dec 24	134.80000 -5.10	140.40	134.70	137.00	95,393
18 Dec 24	139.89999 -4.90	141.10	129.50	138.00	269,373
17 Dec 24	144.80000 -3.60	152.00	144.80	146.20	50,791
16 Dec 24	148.39999 -1.90	151.40	144.00	151.00	59,911
13 Dec 24	150.30000 -9.70	160.50	150.30	159.90	76,538
12 Dec 24	160.00000 +0.00	160.70	157.30	160.60	28,303
11 Dec 24	160.00000 +2.30	161.40	155.50	157.40	43,672
10 Dec 24	157.70000 +0.40	159.40	153.90	156.50	39,577
09 Dec 24	157.30000 -0.50	158.70	155.40	157.60	48,594
06 Dec 24	157.80000 +3.00	158.60	153.10	154.10	40,665
05 Dec 24	154.80000 -0.30	157.00	151.40	155.40	53,453
04 Dec 24	155.10001 +1.10	156.50	150.70	156.00	50,197
03 Dec 24	154.00000 +4.00	154.50	149.30	151.00	54,542
02 Dec 24	150.00000 +1.10	150.00	147.20	149.40	26,270
29 Nov 24	148.89999 +1.30	149.00	144.80	147.40	34,106
28 Nov 24	147.60001 +2.90	150.00	145.40	145.40	56,557
27 Nov 24	144.70000 -0.40	146.80	144.50	146.80	15,019
26 Nov 24	145.10001 -1.90	147.20	143.40	146.60	27,825
25 Nov 24	147.00000 +2.10	149.50	145.30	148.90	72,882
22 Nov 24	144.89999 +2.10	146.50	142.90	143.40	53,163
21 Nov 24	142.80000 -4.90	147.50	142.40	146.80	51,712
20 Nov 24	147.70000 +0.60	150.30	146.80	147.90	24,765
19 Nov 24	147.10001 -1.00	151.70	146.10	148.90	33,664
18 Nov 24	148.10001 -3.80	153.40	148.10	150.40	45,874
15 Nov 24	151.89999 -3.30	156.10	150.50	155.00	41,986
14 Nov 24	155.20000 -7.70	163.20	150.40	162.30	93,922
13 Nov 24	162.89999 +0.20	164.00	161.10	161.80	32,059
12 Nov 24	162.70000 -7.80	170.70	162.70	168.90	71,168
11 Nov 24	170.50000 +2.90	171.40	165.80	168.00	72,576
08 Nov 24	167.60001 +14.60	169.00	154.60	155.00	188,856
07 Nov 24	153.00000 +6.20	153.70	145.40	145.90	121,084
06 Nov 24	146.80000 -0.20	148.90	144.90	146.20	48,887
05 Nov 24	147.00000 +5.70	147.70	140.50	145.90	50,138
04 Nov 24	141.30000 -0.60	143.60	140.30	142.10	48,020
01 Nov 24	141.89999 +1.20	143.30	140.00	141.40	37,938
31 Oct 24	140.70000 -5.50	145.10	140.60	144.40	45,638
30 Oct 24	146.20000 -1.50	151.00	146.20	147.60	47,852
29 Oct 24	147.70000 +0.40	149.40	144.90	145.80	45,745
28 Oct 24	147.30000 -4.70	153.70	147.00	152.00	37,019
25 Oct 24	152.00000 +3.00	153.80	148.00	148.00	111,291
24 Oct 24	149.00000 +6.90	151.50	142.50	143.10	117,487
23 Oct 24	142.10001 -0.90	144.00	142.00	142.60	28,704
22 Oct 24	143.00000 +1.70	144.20	141.00	142.00	41,904
21 Oct 24	141.30000 -3.40	145.70	140.80	145.20	40,399
18 Oct 24	144.70000 -0.30	145.10	142.90	144.30	44,965
17 Oct 24	145.00000 -0.70	146.10	143.20	146.10	28,937
16 Oct 24	145.70000 +1.00	147.70	144.50	144.50	64,216
15 Oct 24	144.70000 +1.00	148.20	143.70	145.00	84,892
14 Oct 24	143.70000 +0.10	145.00	142.00	142.90	58,376
11 Oct 24	143.60001 +4.10	144.00	140.20	141.10	91,714
10 Oct 24	139.50000 +2.50	140.30	137.10	137.10	59,958
09 Oct 24	137.00000 +3.90	137.80	133.40	133.60	57,508
08 Oct 24	133.10001 -2.40	135.70	132.40	133.60	38,115
07 Oct 24	135.50000 +0.30	136.70	129.70	134.60	109,427
04 Oct 24	135.20000 +0.10	141.80	132.60	132.60	200,699
03 Oct 24	135.10001 +0.30	135.40	132.70	133.00	16,608
02 Oct 24	134.80000 +0.00	138.40	132.40	138.00	63,084
01 Oct 24	134.80000 +5.20	137.00	131.50	131.50	70,779
30 Sep 24	129.60001 -6.40	136.60	129.60	133.90	54,707
27 Sep 24	136.00000 +6.90	136.00	129.60	130.50	81,616
26 Sep 24	129.10001 -0.30	134.90	127.70	131.50	64,064
25 Sep 24	129.39999 +6.20	131.00	122.10	122.50	74,488
24 Sep 24	123.20000 +0.20	126.10	122.50	124.00	28,843
23 Sep 24	123.00000 +2.70	125.70	119.00	120.00	60,756
20 Sep 24	120.30000 -0.70	122.00	119.80	120.20	79,899
19 Sep 24	121.00000 +5.00	121.00	117.00	117.00	55,587
18 Sep 24	116.00000 -1.00	117.60	115.90	117.10	54,279
17 Sep 24	117.00000 -0.60	120.70	117.00	117.40	38,704
16 Sep 24	117.60000 -4.50	121.70	116.80	121.70	61,137
13 Sep 24	122.10000 -0.30	124.20	121.40	122.90	35,218
12 Sep 24	122.40000 +5.70	122.90	118.00	118.20	37,852
11 Sep 24	116.70000 -2.30	120.20	116.40	118.60	43,237
10 Sep 24	119.00000 -1.00	120.70	118.90	120.70	28,812
09 Sep 24	120.00000 +2.60	120.90	117.60	118.00	22,000
06 Sep 24	117.40000 -1.10	120.40	116.80	118.00	32,259
05 Sep 24	118.50000 -2.20	122.60	118.50	121.40	37,567
04 Sep 24	120.70000 +3.50	121.70	115.20	116.40	48,412
03 Sep 24	117.20000 -3.80	122.30	117.00	120.90	56,980
02 Sep 24	121.00000 -4.80	125.60	119.60	125.10	58,840
30 Aug 24	125.80000 +6.70	128.20	119.00	119.00	116,712
29 Aug 24	119.10000 +1.60	119.80	117.00	118.10	38,132
28 Aug 24	117.50000 -1.80	120.60	116.40	119.80	52,548
27 Aug 24	119.30000 -0.50	120.50	117.80	120.50	33,175
26 Aug 24	119.80000 -2.70	122.40	119.80	122.40	60,161
23 Aug 24	122.50000 -6.50	129.30	122.20	129.00	67,235
22 Aug 24	129.00000 -2.50	132.00	128.10	130.70	37,932
21 Aug 24	131.50000 -1.10	133.00	130.90	132.00	22,359
20 Aug 24	132.60001 -3.40	133.80	129.10	132.90	91,973
19 Aug 24	136.00000 -2.80	139.10	135.00	138.00	33,766
16 Aug 24	138.80000 +1.00	139.40	136.70	138.10	19,538
15 Aug 24	137.80000 +2.60	137.80	134.10	136.10	27,546
14 Aug 24	135.20000 -2.20	140.30	135.20	138.00	23,430
13 Aug 24	137.39999 -1.60	140.90	135.60	140.30	20,818
12 Aug 24	139.00000 +0.50	139.90	136.70	139.70	19,016
09 Aug 24	138.50000 -3.20	142.80	138.20	141.70	22,319
08 Aug 24	141.70000 -1.30	142.20	139.80	141.40	33,216
07 Aug 24	143.00000 +2.30	143.90	140.10	140.10	50,222
06 Aug 24	140.70000 +6.60	141.60	135.30	136.70	50,462
05 Aug 24	134.10001 +1.80	134.70	121.70	123.00	79,743
02 Aug 24	132.30000 -5.00	135.20	131.70	135.00	43,431
01 Aug 24	137.30000 -1.30	140.00	135.50	140.00	40,507
31 Jul 24	138.60001 +5.70	145.50	138.40	145.50	100,495
29 Jul 24	132.89999 -2.00	135.00	131.50	135.00	25,375
26 Jul 24	134.89999 +2.30	135.00	131.60	133.00	22,830
25 Jul 24	132.60001 -1.00	133.50	128.60	131.90	61,692
24 Jul 24	133.60001 -4.40	139.20	132.00	136.80	60,557
23 Jul 24	138.00000 -1.40	142.50	137.40	140.80	56,670
22 Jul 24	139.39999 +0.90	141.50	138.70	138.70	35,655
19 Jul 24	138.50000 -0.70	141.10	138.00	139.00	48,511
18 Jul 24	139.20000 -0.30	142.30	139.20	140.10	41,948
17 Jul 24	139.50000 -0.50	141.10	139.20	140.00	40,008
16 Jul 24	140.00000 -0.80	142.20	139.80	140.20	59,158
15 Jul 24	140.80000 +2.70	140.80	136.80	138.00	62,081
12 Jul 24	138.10001 +4.40	138.60	132.30	133.00	47,061
11 Jul 24	133.70000 -7.80	140.60	132.90	139.30	134,240
10 Jul 24	141.50000 +2.80	141.80	137.40	138.60	90,897
09 Jul 24	138.70000 +2.00	140.40	136.00	136.00	67,845
08 Jul 24	136.70000 +2.10	141.20	135.20	135.60	101,645
05 Jul 24	134.60001 +5.10	136.10	131.10	133.10	145,910
04 Jul 24	129.50000 +14.70	130.20	122.00	122.50	250,625
03 Jul 24	114.80000 +6.60	116.10	108.80	108.80	100,471
02 Jul 24	108.20000 -2.80	110.50	107.60	110.40	45,362
01 Jul 24	111.00000 -3.00	115.80	111.00	115.10	55,335
28 Jun 24	114.00000 -2.30	115.70	113.20	115.00	42,889
27 Jun 24	116.30000 -2.20	120.30	114.70	119.20	61,817
26 Jun 24	118.50000 -1.20	121.10	118.40	119.40	53,699
25 Jun 24	119.70000 -0.80	120.40	117.40	119.10	33,810
24 Jun 24	120.50000 +3.30	121.50	117.40	120.20	84,042
21 Jun 24	117.20000 +0.90	117.70	116.10	116.80	53,347
20 Jun 24	116.30000 +0.70	117.70	114.70	115.30	39,631
19 Jun 24	115.60000 +0.50	116.00	113.60	115.00	33,622
18 Jun 24	115.10000 +3.20	116.00	112.20	112.50	64,576
17 Jun 24	111.90000 -0.20	113.70	111.10	111.90	38,103
14 Jun 24	112.10000 -1.50	115.10	110.70	114.00	61,011
13 Jun 24	113.60000 -3.40	118.40	113.40	115.90	55,329
12 Jun 24	117.00000 -1.10	119.20	114.70	117.90	54,468
11 Jun 24	118.10000 +2.60	118.90	115.70	115.90	55,256
10 Jun 24	115.50000 -1.20	116.40	114.30	116.30	34,997
07 Jun 24	116.70000 -0.50	119.00	116.10	117.80	60,107
06 Jun 24	117.20000 +0.80	118.80	116.00	116.70	55,131
05 Jun 24	116.40000 +2.10	117.30	114.50	115.00	54,188
04 Jun 24	114.30000 -3.40	117.50	113.70	117.50	61,462
03 Jun 24	117.70000 +3.20	119.00	116.10	116.10	68,928
31 May 24	114.50000 -1.20	116.00	112.60	115.50	117,620
30 May 24	115.70000 +2.70	116.00	112.60	112.80	65,062
29 May 24	113.00000 -3.70	118.00	112.10	117.20	133,883
28 May 24	116.70000 +5.90	118.90	112.40	112.70	180,071
27 May 24	110.80000 +2.50	112.10	107.40	108.20	92,056
24 May 24	108.30000 +2.60	108.60	104.00	105.00	141,256
23 May 24	105.70000 +4.30	107.50	98.80	102.00	203,386
22 May 24	101.40000 +3.40	102.50	95.80	98.00	176,490
21 May 24	98.00000 -12.10	103.50	95.60	100.60	449,831
20 May 24	110.10000 +0.60	111.80	109.10	109.50	46,064
17 May 24	109.50000 -11.00	120.40	106.50	120.40	252,314
16 May 24	120.50000 +0.50	122.00	118.30	119.80	60,257
15 May 24	120.00000 +2.00	120.70	117.30	118.20	103,342
14 May 24	118.00000 -2.10	122.60	118.00	120.60	90,688
13 May 24	120.10000 -3.60	124.10	120.10	123.30	95,763
10 May 24	123.70000 -1.80	128.10	123.70	126.10	37,340
09 May 24	125.50000 -2.70	127.00	123.00	127.00	67,488
08 May 24	128.20000 -6.60	136.60	126.80	134.90	100,363
07 May 24	134.80000 +3.50	134.80	132.80	133.10	51,725
06 May 24	131.30000 +2.20	133.50	129.20	129.40	42,354
03 May 24	129.10001 +3.70	130.00	125.00	125.40	51,619
02 May 24	125.40000 -1.60	126.80	124.00	126.40	57,211
30 Apr 24	127.00000 -1.50	129.40	126.80	128.40	42,756
29 Apr 24	128.50000 -1.50	130.30	127.30	128.90	66,143
26 Apr 24	130.00000 +0.00	133.40	128.50	131.80	115,616
25 Apr 24	130.00000 -5.30	135.60	125.50	130.00	170,092
24 Apr 24	135.30000 +0.30	140.10	134.00	136.10	108,909
23 Apr 24	135.00000 +4.00	142.30	130.90	132.30	98,781
22 Apr 24	131.00000 +2.00	131.70	129.60	130.10	47,526
19 Apr 24	129.00000 -5.80	133.00	127.30	132.30	86,699
18 Apr 24	134.80000 -1.40	135.90	131.70	135.70	57,097
17 Apr 24	136.20000 -1.40	138.40	134.30	137.70	52,448
16 Apr 24	137.60001 +1.60	139.40	131.50	133.50	68,483
15 Apr 24	136.00000 -2.70	139.50	134.00	137.00	81,805
12 Apr 24	138.70000 +1.30	141.10	137.60	140.80	59,094
11 Apr 24	137.39999 -1.20	141.90	134.30	139.20	82,498
10 Apr 24	138.60001 -6.20	152.80	136.70	148.00	206,497
09 Apr 24	144.80000 +0.00	146.20	142.70	145.00	56,426
08 Apr 24	144.80000 -4.30	150.30	144.40	150.10	44,442
05 Apr 24	149.10001 -0.10	149.50	144.10	148.00	59,501
04 Apr 24	149.20000 +0.20	153.00	148.60	151.70	73,237
03 Apr 24	149.00000 +0.50	150.40	145.60	147.60	49,899
02 Apr 24	148.50000 -3.15	153.00	148.20	152.20	62,103
28 Mar 24	151.64999 +2.65	152.75	147.40	148.40	150,107
27 Mar 24	149.00000 +7.95	149.00	141.00	142.55	130,863
26 Mar 24	141.05000 -6.70	149.20	140.85	147.20	98,125
25 Mar 24	147.75000 +2.55	147.75	144.35	144.80	71,430
22 Mar 24	145.20000 +2.45	145.25	142.40	143.50	61,367
21 Mar 24	142.75000 +1.50	145.20	140.00	141.35	84,328
20 Mar 24	141.25000 -1.35	146.30	140.05	144.35	82,547
19 Mar 24	142.60001 +1.75	143.20	139.30	140.30	60,743
18 Mar 24	140.85001 -0.15	146.25	140.65	141.80	91,492
15 Mar 24	141.00000 +1.60	144.90	138.10	139.00	297,136
14 Mar 24	139.39999 +11.80	141.00	123.95	127.05	232,282
13 Mar 24	127.60000 -5.40	134.45	127.40	134.25	79,600
12 Mar 24	133.00000 +8.10	133.00	125.00	125.50	195,535
11 Mar 24	124.90000 +4.00	125.40	118.05	119.45	109,821
08 Mar 24	120.90000 -6.15	126.30	120.45	126.30	88,341
07 Mar 24	127.05000 -3.00	130.50	123.10	129.60	149,327
06 Mar 24	130.05000 +1.35	134.90	129.80	131.35	90,137
05 Mar 24	128.70000 -0.30	140.20	127.25	131.90	161,148
04 Mar 24	129.00000 -1.00	132.40	127.65	130.00	97,129
01 Mar 24	130.00000 -9.85	141.00	128.45	140.75	222,520
29 Feb 24	139.85001 -2.10	142.50	139.50	142.05	51,062
28 Feb 24	141.95000 -0.45	142.00	139.40	141.80	28,154
27 Feb 24	142.39999 -0.50	143.85	140.70	142.60	47,815
26 Feb 24	142.89999 +2.10	143.40	137.95	141.05	37,987
23 Feb 24	140.80000 +0.00	142.20	139.75	140.40	27,028
22 Feb 24	140.80000 +0.60	143.45	139.30	142.00	28,977
21 Feb 24	140.20000 -1.95	144.50	139.85	142.45	46,285
20 Feb 24	142.14999 -2.50	144.55	136.05	144.55	126,489
19 Feb 24	144.64999 -1.15	146.45	144.45	145.65	33,263
16 Feb 24	145.80000 -0.25	147.15	143.15	147.15	46,765
15 Feb 24	146.05000 -3.65	150.35	144.95	150.00	48,968
14 Feb 24	149.70000 +3.15	149.80	144.50	144.50	78,373
13 Feb 24	146.55000 -2.45	148.35	144.80	148.15	55,016
12 Feb 24	149.00000 +3.65	149.95	144.95	145.55	92,724
09 Feb 24	145.35001 +1.85	146.70	142.65	143.10	124,232
08 Feb 24	143.50000 -0.40	145.40	142.30	143.50	62,233
07 Feb 24	143.89999 -0.90	149.00	138.95	144.00	178,150
06 Feb 24	144.80000 +6.20	145.40	138.25	138.30	121,084
05 Feb 24	138.60001 +5.45	140.60	135.30	135.95	86,646
02 Feb 24	133.14999 +1.00	139.35	132.80	133.00	81,930
01 Feb 24	132.14999 +2.25	134.85	128.55	129.60	58,380
31 Jan 24	129.89999 -0.90	130.80	128.65	129.60	20,320
30 Jan 24	130.80000 +2.60	132.40	129.05	129.20	38,475
29 Jan 24	128.20000 -4.20	132.50	127.80	132.40	47,003
26 Jan 24	132.39999 -2.65	134.70	131.20	134.25	41,305
25 Jan 24	135.05000 +3.00	135.50	129.25	131.40	62,132
24 Jan 24	132.05000 +2.15	133.50	129.40	130.95	61,588
23 Jan 24	129.89999 +1.90	130.70	127.25	128.70	40,849
22 Jan 24	128.00000 +0.30	129.25	125.90	129.25	53,086
19 Jan 24	127.70000 +3.50	128.75	124.45	125.80	86,956
18 Jan 24	124.20000 +2.95	124.35	119.60	121.70	70,736
17 Jan 24	121.25000 -3.85	124.00	118.45	123.95	127,873
16 Jan 24	125.10000 -0.45	126.35	123.90	124.00	37,106
15 Jan 24	125.55000 -3.10	129.40	124.55	129.35	72,480
12 Jan 24	128.64999 +3.60	132.05	123.90	124.95	145,430
11 Jan 24	125.05000 -5.55	132.50	123.20	132.00	215,308
10 Jan 24	130.60001 -13.90	143.10	130.60	142.00	244,993
09 Jan 24	144.50000 +4.50	144.55	139.20	140.95	117,985
08 Jan 24	140.00000 +3.00	141.50	135.85	137.00	101,300
05 Jan 24	137.00000 +8.95	137.35	132.00	133.00	173,382
04 Jan 24	128.05000 +0.15	130.50	125.30	128.55	65,735
03 Jan 24	127.90000 -3.65	131.60	126.70	130.75	78,750
02 Jan 24	131.55000 -0.05	134.50	130.35	132.40	57,117
29 Dec 23	131.60001 -0.45	132.60	130.55	131.55	13,492
28 Dec 23	132.05000 -2.30	134.70	131.20	134.30	29,498
27 Dec 23	134.35001 +4.30	134.35	129.20	130.45	53,348
22 Dec 23	130.05000 -3.80	133.05	122.65	132.40	115,205
21 Dec 23	133.85001 -1.55	136.40	132.45	135.00	60,050
20 Dec 23	135.39999 +1.65	137.70	134.10	134.15	104,404
19 Dec 23	133.75000 -0.80	136.80	132.15	135.20	52,774
18 Dec 23	134.55000 -0.30	135.35	131.45	134.85	59,449
15 Dec 23	134.85001 +1.85	137.40	133.25	134.40	94,322
14 Dec 23	133.00000 +1.25	136.60	131.25	133.95	85,571
13 Dec 23	131.75000 -0.75	133.15	130.90	131.70	35,305
12 Dec 23	132.50000 -2.55	136.50	131.80	135.40	63,061
11 Dec 23	135.05000 +1.85	136.45	133.10	133.10	39,096
08 Dec 23	133.20000 -1.20	136.15	133.15	134.45	45,370
07 Dec 23	134.39999 -0.20	135.50	130.25	133.95	119,867
06 Dec 23	134.60001 +9.40	135.40	126.50	126.50	148,535
05 Dec 23	125.20000 -1.45	126.40	123.85	126.40	57,780
04 Dec 23	126.65000 +0.40	128.55	125.85	126.30	43,647
01 Dec 23	126.25000 -3.30	130.70	125.35	130.05	64,401
30 Nov 23	129.55000 +1.20	130.30	126.70	128.70	91,268
29 Nov 23	128.35001 +0.25	129.60	127.50	127.90	46,800
28 Nov 23	128.10001 +1.30	128.50	125.90	126.90	41,859
27 Nov 23	126.80000 +1.30	128.70	126.00	126.40	44,928
24 Nov 23	125.50000 +1.30	125.95	122.85	123.60	29,895
23 Nov 23	124.20000 +1.80	124.20	121.65	123.00	29,182
22 Nov 23	122.40000 -0.35	126.25	121.75	122.75	54,550
21 Nov 23	122.75000 -2.70	127.20	120.70	125.70	60,787
20 Nov 23	125.45000 +2.55	126.70	123.00	123.95	76,481
17 Nov 23	122.90000 +4.15	123.00	118.25	118.55	88,810
16 Nov 23	118.75000 +2.10	118.95	116.00	116.00	45,111
15 Nov 23	116.65000 +1.30	118.20	115.10	115.40	81,704
14 Nov 23	115.35000 +4.40	115.75	110.60	111.30	86,112
13 Nov 23	110.95000 -0.65	113.25	108.75	112.70	52,021
10 Nov 23	111.60000 -2.90	113.85	109.85	112.80	41,469
09 Nov 23	114.50000 +5.85	114.65	108.65	108.65	84,605
08 Nov 23	108.65000 +1.40	109.20	106.95	107.00	35,262
07 Nov 23	107.25000 +2.30	107.50	103.70	104.25	47,513
06 Nov 23	104.95000 -2.65	108.80	104.90	107.00	47,390
03 Nov 23	107.60000 -3.95	113.70	107.55	111.85	57,163
02 Nov 23	111.55000 +5.75	113.95	108.70	109.00	125,923
01 Nov 23	105.80000 +0.55	106.50	100.55	105.30	101,205
31 Oct 23	105.25000 +1.55	110.40	102.50	109.50	114,207
30 Oct 23	103.70000 -5.30	111.10	102.30	109.35	125,819
27 Oct 23	109.00000 -2.15	111.60	108.15	111.35	46,500
26 Oct 23	111.15000 -2.20	113.95	110.50	111.25	46,128
25 Oct 23	113.35000 -1.40	115.65	111.15	114.10	77,631
24 Oct 23	114.75000 +6.85	115.20	109.55	109.55	71,217
23 Oct 23	107.90000 +2.75	107.90	103.30	105.30	57,255
20 Oct 23	105.15000 +1.45	106.35	102.05	102.65	69,153
19 Oct 23	103.70000 -9.70	111.65	100.55	111.65	190,170
18 Oct 23	113.40000 +0.40	114.15	112.25	113.25	51,042
17 Oct 23	113.00000 +0.75	113.25	110.30	112.00	48,684
16 Oct 23	112.25000 +1.80	112.95	110.35	110.90	49,793
13 Oct 23	110.45000 -5.00	114.90	110.15	114.55	65,449
12 Oct 23	115.45000 +0.95	116.20	114.05	114.05	52,732
11 Oct 23	114.50000 +1.70	114.50	111.05	112.60	63,770
10 Oct 23	112.80000 +4.65	113.35	109.35	109.35	60,019
09 Oct 23	108.15000 -2.85	111.00	107.50	110.10	57,689
06 Oct 23	111.00000 +0.15	111.65	108.20	110.50	69,810
05 Oct 23	110.85000 +11.69	111.70	102.80	105.80	150,503
04 Oct 23	99.16000 -0.28	101.40	96.36	98.46	51,620
03 Oct 23	99.44000 -3.26	102.10	99.18	101.50	49,353
02 Oct 23	102.70000 +1.70	103.30	100.20	101.55	67,139
29 Sep 23	101.00000 +4.54	101.75	99.20	99.20	65,419
28 Sep 23	96.46000 -0.46	97.24	95.66	96.70	33,339
27 Sep 23	96.92000 +1.40	97.94	95.34	95.82	53,581
26 Sep 23	95.52000 +0.00	95.94	93.22	94.80	40,716
25 Sep 23	95.52000 -3.22	98.54	94.02	98.50	49,430
22 Sep 23	98.74000 +2.54	98.94	95.50	95.84	45,168
21 Sep 23	96.20000 -2.22	98.58	95.62	98.58	44,832
20 Sep 23	98.42000 -0.04	99.88	97.48	98.60	31,623
19 Sep 23	98.46000 -1.52	101.25	98.18	99.84	28,080
18 Sep 23	99.98000 +2.04	101.25	97.44	97.44	53,053
15 Sep 23	97.94000 -0.70	99.32	97.44	98.98	81,141
14 Sep 23	98.64000 +1.66	99.80	96.10	96.26	81,727
13 Sep 23	96.98000 -1.74	98.22	95.14	97.66	80,410
12 Sep 23	98.72000 -3.13	102.15	98.60	101.00	47,558
11 Sep 23	101.85000 -0.25	103.40	101.00	103.00	20,504
08 Sep 23	102.10000 +0.20	103.45	100.10	101.60	56,092
07 Sep 23	101.90000 -2.30	104.70	101.15	104.30	32,184
06 Sep 23	104.20000 -2.40	106.80	103.85	106.00	20,115
05 Sep 23	106.60000 +0.25	108.90	106.00	106.95	25,755
04 Sep 23	106.35000 +0.25	108.50	105.85	107.10	41,519
01 Sep 23	106.10000 -3.90	110.20	106.05	110.05	54,361
31 Aug 23	110.00000 +1.45	110.55	108.10	108.95	69,007
30 Aug 23	108.55000 +2.00	109.40	105.80	106.30	44,361
29 Aug 23	106.55000 -0.75	108.20	105.90	107.30	42,514
28 Aug 23	107.30000 -1.00	110.65	106.50	109.10	43,755
25 Aug 23	108.30000 +1.50	109.35	105.20	105.95	45,905
24 Aug 23	106.80000 +1.55	109.30	105.85	105.95	58,180
23 Aug 23	105.25000 -0.60	107.80	103.95	107.80	43,895
22 Aug 23	105.85000 +1.75	108.45	104.30	105.75	67,870
21 Aug 23	104.10000 +4.58	105.70	97.62	99.50	121,570
18 Aug 23	99.52000 -12.28	111.90	99.08	111.75	215,170
17 Aug 23	111.80000 -1.15	113.45	111.20	112.55	31,744
16 Aug 23	112.95000 -1.60	115.05	112.95	114.45	33,632
15 Aug 23	114.55000 +1.05	115.00	112.70	114.55	50,471
14 Aug 23	113.50000 +2.15	113.50	111.45	111.50	29,706
11 Aug 23	111.35000 -0.20	111.80	110.10	111.25	26,589
10 Aug 23	111.55000 -0.05	113.30	111.50	112.75	35,241
09 Aug 23	111.60000 -1.30	116.60	111.60	115.85	40,058
08 Aug 23	112.90000 +2.10	113.70	110.50	111.30	50,217
07 Aug 23	110.80000 -4.20	116.30	110.35	114.80	63,122
04 Aug 23	115.00000 +0.20	116.95	114.50	114.90	68,535
03 Aug 23	114.80000 +4.55	115.05	111.30	111.65	53,727
02 Aug 23	110.25000 -5.80	114.15	109.80	114.15	121,946
01 Aug 23	116.05000 +10.45	119.20	108.00	110.00	298,281
31 Jul 23	105.60000 +1.60	106.15	103.15	103.15	63,548
28 Jul 23	104.00000 -1.00	105.15	103.00	104.75	55,032
27 Jul 23	105.00000 -2.00	106.80	104.40	105.95	44,317
26 Jul 23	107.00000 +1.60	107.50	105.20	105.20	45,780
25 Jul 23	105.40000 -0.20	106.50	104.80	105.75	30,457
24 Jul 23	105.60000 +1.70	106.00	103.00	103.00	37,748
21 Jul 23	103.90000 -0.20	104.50	102.85	103.35	37,964
20 Jul 23	104.10000 +0.25	105.55	103.00	103.00	38,190
19 Jul 23	103.85000 +0.40	103.85	101.00	103.30	46,884
18 Jul 23	103.45000 +0.05	104.85	101.60	103.45	36,915
17 Jul 23	103.40000 -1.20	104.50	102.10	103.85	44,075
14 Jul 23	104.60000 +0.45	105.40	101.80	104.50	53,174
13 Jul 23	104.15000 +0.05	106.20	102.70	104.00	75,694
12 Jul 23	104.10000 -2.25	106.85	104.00	106.30	79,039
11 Jul 23	106.35000 +0.40	107.35	104.60	105.00	92,692
10 Jul 23	105.95000 -3.50	110.40	103.60	109.05	132,568
07 Jul 23	109.45000 +4.45	110.80	104.30	105.10	156,283
06 Jul 23	105.00000 +6.92	106.10	99.50	102.95	300,441
05 Jul 23	98.08000 -1.14	99.56	95.98	98.50	54,702
04 Jul 23	99.22000 +1.52	99.52	97.24	97.60	72,098
03 Jul 23	97.70000 +2.86	98.26	95.00	96.56	87,138
30 Jun 23	94.84000 +0.68	95.90	93.36	93.68	79,991
29 Jun 23	94.16000 +3.86	94.60	90.94	90.94	120,329
28 Jun 23	90.30000 +2.40	90.30	88.06	88.32	57,148
27 Jun 23	87.90000 +0.20	88.94	85.98	88.06	57,035
26 Jun 23	87.70000 -1.22	90.80	87.52	90.12	66,805
23 Jun 23	88.92000 -3.80	94.20	88.88	91.76	96,012
22 Jun 23	92.72000 +2.58	92.94	89.42	91.00	56,160
21 Jun 23	90.14000 -0.84	93.28	89.76	90.96	68,673
20 Jun 23	90.98000 -0.50	92.32	90.42	91.66	60,955
19 Jun 23	91.48000 +2.72	92.28	87.92	88.52	73,581
16 Jun 23	88.76000 -1.00	91.00	86.70	90.08	411,514
15 Jun 23	89.76000 -6.42	95.70	88.30	95.70	155,132
14 Jun 23	96.18000 +1.66	96.24	92.80	94.98	95,012
13 Jun 23	94.52000 +6.22	95.14	88.62	91.20	113,354
12 Jun 23	88.30000 -0.58	89.50	85.72	88.92	103,964
09 Jun 23	88.88000 -8.08	95.16	81.64	94.02	374,460
08 Jun 23	96.96000 -0.02	96.96	92.50	95.80	46,114
07 Jun 23	96.98000 -1.82	100.05	96.76	98.94	87,034
06 Jun 23	98.80000 +3.48	99.14	95.06	95.06	67,222
05 Jun 23	95.32000 -0.80	96.00	94.38	95.36	26,931
02 Jun 23	96.12000 +2.58	96.98	94.22	94.38	54,374
01 Jun 23	93.54000 +2.58	93.56	91.54	92.06	66,548
31 May 23	90.96000 -3.06	94.50	90.24	93.02	92,066
30 May 23	94.02000 -2.08	96.44	93.52	96.00	39,364
29 May 23	96.10000 +2.34	96.10	94.06	94.40	29,918
26 May 23	93.76000 -0.18	94.66	91.68	93.62	73,524
25 May 23	93.94000 -1.80	96.90	92.60	96.00	69,893
24 May 23	95.74000 -3.68	98.62	93.80	98.54	80,253
23 May 23	99.42000 +1.62	99.90	97.72	98.32	96,633
22 May 23	97.80000 +1.78	98.06	95.92	96.22	55,136
19 May 23	96.02000 +1.12	96.82	94.68	94.68	42,647
18 May 23	94.90000 -0.70	96.06	93.84	96.06	33,484
17 May 23	95.60000 +2.74	98.10	93.00	94.06	130,584
16 May 23	92.86000 -1.32	94.38	92.02	93.86	46,007
15 May 23	94.18000 +1.46	94.78	92.98	92.98	42,468
12 May 23	92.72000 -0.28	94.50	92.30	93.32	40,657
11 May 23	93.00000 +1.10	93.00	90.42	91.56	45,813
10 May 23	91.90000 +2.52	92.68	88.58	89.58	80,186
09 May 23	89.38000 -2.68	90.70	88.64	90.56	55,471
08 May 23	92.06000 +0.22	92.56	90.50	92.44	33,061
05 May 23	91.84000 +1.72	92.12	90.64	91.24	43,513
04 May 23	90.12000 +1.94	90.12	87.00	88.00	71,138
03 May 23	88.18000 -0.50	89.06	86.60	88.92	74,400
02 May 23	88.68000 -1.80	92.88	87.80	92.88	145,027
28 Apr 23	90.48000 -2.46	94.86	89.24	93.14	114,258
27 Apr 23	92.94000 +1.38	93.16	91.16	91.46	77,741
26 Apr 23	91.56000 +2.72	91.58	88.00	88.70	77,417
25 Apr 23	88.84000 +0.58	89.20	86.56	87.98	70,405
24 Apr 23	88.26000 -0.18	88.52	87.52	88.14	50,954
21 Apr 23	88.44000 -1.28	89.94	87.26	89.04	52,162
20 Apr 23	89.72000 +0.04	89.92	87.10	89.40	86,770
19 Apr 23	89.68000 -0.04	90.46	88.74	88.98	65,178
18 Apr 23	89.72000 +0.02	90.70	89.22	90.10	53,046
17 Apr 23	89.70000 +2.62	91.68	88.06	88.48	115,661
14 Apr 23	87.08000 -1.52	89.18	86.32	88.60	64,826
13 Apr 23	88.60000 +2.20	88.82	86.58	86.58	76,370
12 Apr 23	86.40000 -0.34	88.18	85.32	86.76	81,430
11 Apr 23	86.74000 +1.40	86.98	85.18	86.00	59,414
06 Apr 23	85.34000 +0.98	85.62	82.26	83.90	73,096
05 Apr 23	84.36000 +6.36	86.22	81.12	83.00	313,477
04 Apr 23	78.00000 -2.56	80.46	78.00	79.56	87,160
03 Apr 23	80.56000 -2.86	83.36	79.62	83.36	108,546
31 Mar 23	83.42000 +1.92	84.20	81.46	81.90	143,906
30 Mar 23	81.50000 +5.82	81.58	76.50	76.50	219,913
29 Mar 23	75.68000 +1.78	75.90	73.04	74.84	73,634
28 Mar 23	73.90000 +0.22	74.82	72.74	73.98	49,070
27 Mar 23	73.68000 +3.14	73.68	70.80	72.32	73,977
24 Mar 23	70.54000 -5.10	75.56	70.40	74.80	169,675
23 Mar 23	75.64000 +0.36	75.80	73.70	75.64	79,295
22 Mar 23	75.28000 +0.34	75.80	73.50	74.98	66,685
21 Mar 23	74.94000 +2.06	76.44	73.18	73.92	115,545
20 Mar 23	72.88000 -0.12	73.46	69.12	72.00	74,892
17 Mar 23	73.00000 -1.36	75.30	71.24	74.72	129,405
16 Mar 23	74.36000 +3.08	75.60	72.14	74.00	139,733
15 Mar 23	71.28000 -3.16	74.30	69.82	74.28	95,669
14 Mar 23	74.44000 +4.76	74.96	69.14	69.70	142,486
13 Mar 23	69.68000 -0.32	71.50	66.52	70.50	128,786
10 Mar 23	70.00000 -1.40	70.54	68.60	70.10	90,629
09 Mar 23	71.40000 +0.38	71.98	68.22	71.10	113,127
08 Mar 23	71.02000 +0.64	72.28	70.02	70.02	106,366
07 Mar 23	70.38000 -4.28	78.00	68.70	77.64	239,634
06 Mar 23	74.66000 +0.88	76.58	73.04	74.66	101,655
03 Mar 23	73.78000 +6.46	74.50	67.52	67.58	166,613
02 Mar 23	67.32000 +0.74	67.48	64.44	65.40	60,987
01 Mar 23	66.58000 -2.02	69.56	66.30	69.00	83,269
28 Feb 23	68.60000 -0.38	69.36	67.48	68.46	56,327
27 Feb 23	68.98000 -0.78	69.90	67.62	69.42	60,128
24 Feb 23	69.76000 -0.66	70.60	69.22	70.36	109,098
23 Feb 23	70.42000 +0.88	71.48	69.06	69.20	93,719
22 Feb 23	69.54000 +1.48	70.80	66.22	66.96	132,848
21 Feb 23	68.06000 -0.84	69.02	66.82	68.50	83,966
20 Feb 23	68.90000 +2.12	68.90	66.90	67.26	50,440
17 Feb 23	66.78000 -2.06	68.84	66.68	67.38	69,499
16 Feb 23	68.84000 +2.84	69.70	66.48	66.48	152,047
15 Feb 23	66.00000 +0.76	66.72	64.76	65.28	46,199
14 Feb 23	65.24000 +0.36	67.02	64.80	65.60	121,004
13 Feb 23	64.88000 +1.70	65.66	61.74	62.30	150,865
10 Feb 23	63.18000 +0.00	64.90	61.36	62.70	174,152
09 Feb 23	63.18000 -8.78	70.10	63.10	70.00	395,492
08 Feb 23	71.96000 +1.20	75.02	71.54	72.68	127,887
07 Feb 23	70.76000 +0.32	72.94	69.74	70.22	95,777
06 Feb 23	70.44000 -0.62	70.90	68.12	69.86	71,554
03 Feb 23	71.06000 -0.44	71.74	67.62	69.40	200,038
02 Feb 23	71.50000 +6.56	72.74	66.92	66.92	255,978
01 Feb 23	64.94000 -1.06	67.32	64.40	65.50	142,475
31 Jan 23	66.00000 +2.48	66.48	62.80	63.04	147,007
30 Jan 23	63.52000 -1.48	65.54	63.40	64.80	113,604
27 Jan 23	65.00000 +1.20	65.12	62.90	64.20	98,058
26 Jan 23	63.80000 +0.90	65.24	63.60	63.82	89,447
25 Jan 23	62.90000 -2.00	64.30	62.36	64.30	123,248
24 Jan 23	64.90000 -0.86	66.18	63.70	65.68	72,921
23 Jan 23	65.76000 +1.40	67.72	64.22	65.10	148,439
20 Jan 23	64.36000 +3.38	64.36	61.10	61.50	103,011
19 Jan 23	60.98000 -1.66	64.04	60.98	61.38	154,489
18 Jan 23	62.64000 -1.94	65.20	61.82	65.02	112,882
17 Jan 23	64.58000 +0.82	65.34	63.10	63.30	89,847
16 Jan 23	63.76000 +0.54	64.60	62.64	63.88	126,116
13 Jan 23	63.22000 -0.76	66.60	61.98	65.80	213,199
12 Jan 23	63.98000 +6.10	65.12	58.14	59.10	309,095
11 Jan 23	57.88000 +0.96	60.58	55.12	56.30	261,100
10 Jan 23	56.92000 -0.18	58.04	55.02	57.40	172,024
09 Jan 23	57.10000 +6.44	57.34	51.14	51.24	198,310
06 Jan 23	50.66000 +0.82	50.78	47.93	49.97	60,383
05 Jan 23	49.84000 -1.44	52.22	49.26	51.40	86,450
04 Jan 23	51.28000 +1.99	53.18	49.51	50.10	170,118
03 Jan 23	49.29000 +2.66	49.98	45.83	45.83	169,837
02 Jan 23	46.63000 +2.52	46.67	44.54	44.54	80,512
30 Dec 22	44.11000 -1.32	45.89	44.11	45.00	21,309
29 Dec 22	45.43000 +1.88	45.45	42.75	43.42	60,531
28 Dec 22	43.55000 -0.49	44.49	43.18	43.80	55,656
27 Dec 22	44.04000 -2.04	47.20	43.69	46.45	78,694
23 Dec 22	46.08000 +1.42	46.40	44.21	44.70	66,729
22 Dec 22	44.66000 -1.00	46.07	44.66	45.67	109,322
21 Dec 22	45.66000 +1.55	48.16	44.22	44.45	172,949
20 Dec 22	44.11000 +0.92	44.24	42.49	42.56	68,578
19 Dec 22	43.19000 +0.89	43.70	41.62	42.10	87,784
16 Dec 22	42.30000 +0.00	43.19	41.95	42.03	113,724
15 Dec 22	42.30000 -2.47	44.00	42.10	44.00	150,524
14 Dec 22	44.77000 -1.42	45.74	44.20	45.72	65,610
13 Dec 22	46.19000 +1.19	47.92	42.99	44.89	207,425
12 Dec 22	45.00000 -0.35	45.35	43.30	44.82	92,985
09 Dec 22	45.35000 +0.00	46.98	44.80	45.35	164,544
08 Dec 22	45.35000 -0.36	46.46	44.58	45.82	69,595
07 Dec 22	45.71000 -0.84	46.86	45.39	45.42	91,497
06 Dec 22	46.55000 -1.79	48.13	46.21	48.13	82,535
05 Dec 22	48.34000 +0.27	49.52	47.65	48.50	97,007
02 Dec 22	48.07000 +0.15	49.95	46.79	48.40	181,081
01 Dec 22	47.92000 +5.60	48.58	44.52	44.52	260,359
30 Nov 22	42.32000 +0.32	43.75	42.00	42.16	69,649
29 Nov 22	42.00000 -0.64	42.76	41.55	42.76	109,128
28 Nov 22	42.64000 -0.59	43.48	41.88	42.81	57,259
25 Nov 22	43.23000 -1.85	45.84	42.77	45.80	117,246
24 Nov 22	45.08000 +2.79	45.32	42.36	42.37	115,930
23 Nov 22	42.29000 +0.24	42.73	41.11	42.28	89,230
22 Nov 22	42.05000 -0.30	43.10	41.60	42.14	70,212
21 Nov 22	42.35000 -1.97	44.23	42.11	43.82	86,165
18 Nov 22	44.32000 +0.36	45.50	43.12	44.00	104,915
17 Nov 22	43.96000 -1.21	45.80	43.26	45.22	138,857
16 Nov 22	45.17000 -2.41	48.00	44.91	48.00	125,600
15 Nov 22	47.58000 -3.16	50.92	46.83	50.92	156,775
14 Nov 22	50.74000 -1.72	52.30	50.16	51.60	133,794
11 Nov 22	52.46000 +5.94	52.46	46.64	46.89	274,422
10 Nov 22	46.52000 +1.50	46.53	42.20	43.99	161,506
09 Nov 22	45.02000 -1.77	45.65	42.93	45.65	205,227
08 Nov 22	46.79000 +2.22	46.79	43.12	44.32	116,876
07 Nov 22	44.57000 +3.75	44.80	39.98	40.20	200,542
04 Nov 22	40.82000 +2.63	41.47	38.63	39.00	276,794
03 Nov 22	38.19000 -5.93	40.62	36.51	40.62	611,900
02 Nov 22	44.12000 -1.00	44.96	43.34	44.86	101,435
01 Nov 22	45.12000 +3.17	46.25	41.95	42.38	204,053
31 Oct 22	41.95000 +0.42	44.31	41.10	44.12	210,395
28 Oct 22	41.53000 -1.12	42.14	41.31	41.87	111,053
27 Oct 22	42.65000 -1.07	44.39	42.54	43.18	83,207
26 Oct 22	43.72000 +1.28	44.74	41.91	42.03	186,765
25 Oct 22	42.44000 +2.33	42.44	39.49	40.18	115,137
24 Oct 22	40.11000 -0.26	41.29	39.33	41.01	77,564
21 Oct 22	40.37000 -0.53	41.34	39.49	40.07	86,895
20 Oct 22	40.90000 +1.08	40.90	38.71	39.33	134,917
19 Oct 22	39.82000 -2.51	42.17	39.52	42.17	151,228
18 Oct 22	42.33000 +0.05	43.43	41.72	42.31	140,277
17 Oct 22	42.28000 +1.99	43.24	39.60	40.10	120,636
14 Oct 22	40.29000 +0.95	41.70	39.42	40.24	88,779
13 Oct 22	39.34000 +0.84	39.73	37.25	38.24	157,837
12 Oct 22	38.50000 -1.45	40.02	38.22	40.02	229,063
11 Oct 22	39.95000 +0.38	40.97	39.42	39.50	123,745
10 Oct 22	39.57000 -1.50	41.55	39.57	40.37	123,544
07 Oct 22	41.07000 -1.63	43.74	40.62	42.42	181,672
06 Oct 22	42.70000 -0.57	44.74	42.48	43.79	209,349
05 Oct 22	43.27000 -0.71	49.00	42.69	48.58	442,241
04 Oct 22	43.98000 +2.05	44.21	41.80	43.37	137,733
03 Oct 22	41.93000 +0.48	42.03	40.14	41.50	86,047
30 Sep 22	41.45000 +1.99	41.98	39.14	39.76	119,695
29 Sep 22	39.46000 -2.86	42.92	39.35	42.77	106,602
28 Sep 22	42.32000 -0.50	42.40	40.37	42.19	116,612
27 Sep 22	42.82000 +1.81	44.14	41.22	41.49	109,934
26 Sep 22	41.01000 +0.41	42.29	39.88	39.89	101,808
23 Sep 22	40.60000 -1.38	42.38	39.61	41.43	156,806
22 Sep 22	41.98000 -2.26	44.18	41.98	43.00	90,717
21 Sep 22	44.24000 -0.71	44.81	43.53	43.64	117,033
20 Sep 22	44.95000 -1.15	46.56	44.60	46.30	114,348
19 Sep 22	46.10000 -1.76	47.45	45.40	47.01	129,242
16 Sep 22	47.86000 +0.35	48.09	46.69	46.80	119,524
15 Sep 22	47.51000 -1.40	49.26	47.33	48.80	135,949
14 Sep 22	48.91000 -2.07	51.64	48.73	50.72	139,065
13 Sep 22	50.98000 -3.68	56.30	50.92	55.32	164,962
12 Sep 22	54.66000 +0.90	55.32	52.00	54.26	247,804
09 Sep 22	53.76000 -0.06	55.68	53.64	54.08	121,569
08 Sep 22	53.82000 -0.30	54.90	53.30	54.64	95,948
07 Sep 22	54.12000 -0.14	55.28	52.84	53.26	119,641
06 Sep 22	54.26000 -0.52	56.60	53.58	55.28	132,574
05 Sep 22	54.78000 +0.42	55.04	52.16	52.50	101,472
02 Sep 22	54.36000 +3.00	54.56	51.20	51.30	203,095
01 Sep 22	51.36000 -4.24	54.78	51.00	54.50	171,484
31 Aug 22	55.60000 -1.48	57.58	55.22	57.42	111,798
30 Aug 22	57.08000 -2.36	61.56	56.96	60.20	155,187
29 Aug 22	59.44000 -0.12	60.70	58.00	58.52	104,553
26 Aug 22	59.56000 -1.10	63.20	58.92	60.74	225,009
25 Aug 22	60.66000 -3.34	65.60	60.42	64.30	247,159
24 Aug 22	64.00000 -1.56	66.96	63.14	64.82	167,635
23 Aug 22	65.56000 -4.72	70.20	64.76	70.20	312,957
22 Aug 22	70.28000 -7.20	81.12	69.80	76.52	266,323
19 Aug 22	77.48000 -1.52	79.22	77.10	78.30	49,138
18 Aug 22	79.00000 +2.62	81.28	78.12	79.00	85,016
17 Aug 22	76.38000 -3.40	80.00	76.32	79.94	67,410
16 Aug 22	79.78000 +0.04	81.32	79.06	80.00	59,113
15 Aug 22	79.74000 -0.96	83.48	79.54	81.78	47,379
12 Aug 22	80.70000 +0.44	81.12	79.74	80.20	38,800
11 Aug 22	80.26000 -0.88	82.00	79.74	81.52	101,855
10 Aug 22	81.14000 -0.60	83.04	80.00	80.02	105,994
09 Aug 22	81.74000 -6.74	88.30	81.10	87.36	93,259
08 Aug 22	88.48000 +0.72	88.74	86.16	88.52	74,619
05 Aug 22	87.76000 -10.16	96.64	86.32	95.00	219,071
04 Aug 22	97.92000 +1.16	101.50	97.32	97.42	86,897
03 Aug 22	96.76000 -2.10	97.30	91.50	95.18	115,297
02 Aug 22	98.86000 +2.48	100.30	94.46	96.72	61,811
01 Aug 22	96.38000 +1.72	97.04	93.46	94.96	29,380
29 Jul 22	94.66000 +3.22	95.22	91.74	91.74	41,725
28 Jul 22	91.44000 +1.08	92.74	89.54	91.24	27,911
27 Jul 22	90.36000 +3.24	91.94	85.86	86.82	40,275
26 Jul 22	87.12000 -4.80	92.26	87.00	91.84	58,765
25 Jul 22	91.92000 -0.08	94.16	90.28	91.02	37,718
22 Jul 22	92.00000 -3.52	99.02	88.10	95.74	130,954
21 Jul 22	95.52000 -0.44	98.80	92.86	96.00	61,737
20 Jul 22	95.96000 +3.66	98.20	92.00	92.00	62,124
19 Jul 22	92.30000 +1.84	93.16	88.84	90.84	57,708
18 Jul 22	90.46000 +1.24	92.52	89.28	89.28	38,894
15 Jul 22	89.22000 +1.72	89.54	86.36	88.14	43,371
14 Jul 22	87.50000 -2.72	90.82	86.02	90.50	52,054
13 Jul 22	90.22000 -3.48	94.28	89.24	93.10	47,655
12 Jul 22	93.70000 -0.74	94.06	89.66	93.26	77,968
11 Jul 22	94.44000 -0.50	98.58	93.26	94.50	53,006
08 Jul 22	94.94000 -2.92	97.58	93.58	97.00	49,285
07 Jul 22	97.86000 -0.14	100.00	94.14	99.82	67,260
06 Jul 22	98.00000 +9.36	99.98	88.50	89.62	173,237
05 Jul 22	88.64000 +9.58	90.94	81.52	81.88	230,044
04 Jul 22	79.06000 -6.34	83.38	74.16	82.48	287,553
01 Jul 22	85.40000 +0.58	85.86	83.44	84.84	65,916
30 Jun 22	84.82000 -1.00	88.22	83.14	87.34	69,346
29 Jun 22	85.82000 -4.28	90.00	84.40	89.80	59,715
28 Jun 22	90.10000 -0.54	91.44	87.34	90.66	47,138
27 Jun 22	90.64000 +1.04	92.80	88.86	89.00	55,820
24 Jun 22	89.60000 -0.24	90.64	88.18	90.08	45,446
23 Jun 22	89.84000 -1.42	90.88	87.96	90.88	34,605
22 Jun 22	91.26000 +0.04	91.70	85.88	89.36	40,899
21 Jun 22	91.22000 +1.22	92.44	89.36	90.76	62,033
20 Jun 22	90.00000 +1.46	91.44	88.18	89.40	35,985
17 Jun 22	88.54000 +4.82	89.48	83.32	84.00	68,215
16 Jun 22	83.72000 -4.64	87.96	81.92	87.92	64,943
15 Jun 22	88.36000 +5.68	89.98	82.72	83.30	101,721
14 Jun 22	82.68000 -0.98	85.36	80.98	84.02	98,030
13 Jun 22	83.66000 -3.34	86.62	82.50	85.76	81,382
10 Jun 22	87.00000 -2.78	91.44	86.22	88.90	61,010
09 Jun 22	89.78000 -3.16	92.18	88.38	91.50	76,128
08 Jun 22	92.94000 +1.16	93.14	90.22	91.78	53,750
07 Jun 22	91.78000 -4.56	95.18	88.98	94.60	89,510
06 Jun 22	96.34000 +1.40	96.34	93.66	95.82	38,011
03 Jun 22	94.94000 -0.42	101.45	94.00	95.00	98,802
02 Jun 22	95.36000 -0.46	97.78	90.92	96.08	117,493
01 Jun 22	95.82000 -6.18	105.25	95.36	103.40	178,127
31 May 22	102.00000 +0.45	102.95	96.64	102.00	151,430
30 May 22	101.55000 +4.37	104.15	98.50	98.80	106,573
27 May 22	97.18000 +0.90	98.20	94.26	95.18	109,237
26 May 22	96.28000 +3.80	96.60	90.14	91.40	77,730
25 May 22	92.48000 +7.10	92.84	84.98	86.04	71,434
24 May 22	85.38000 -5.38	89.42	84.54	89.42	60,251
23 May 22	90.76000 +0.88	94.00	89.88	91.50	98,631
20 May 22	89.88000 +4.08	91.22	85.48	86.02	80,574
19 May 22	85.80000 +3.04	86.82	81.20	82.00	48,952
18 May 22	82.76000 -4.92	88.72	82.32	88.00	68,255
17 May 22	87.68000 +2.28	89.12	84.04	86.62	90,259
16 May 22	85.40000 -6.46	91.02	83.50	91.02	126,148
13 May 22	91.86000 +8.46	95.80	83.26	83.26	225,642
12 May 22	83.40000 -1.38	88.76	79.66	83.94	164,974
11 May 22	84.78000 +13.58	85.96	71.00	72.54	317,909
10 May 22	71.20000 -18.30	93.74	69.94	92.00	514,326
09 May 22	89.50000 +1.30	93.30	87.20	87.24	116,153
06 May 22	88.20000 +6.34	89.50	81.82	82.00	177,027
05 May 22	81.86000 -5.48	94.00	80.80	89.06	184,452
04 May 22	87.34000 +2.50	88.46	83.80	84.20	148,920
03 May 22	84.84000 -0.18	87.28	82.60	84.88	108,221
02 May 22	85.02000 +5.90	85.02	76.30	78.74	132,929
29 Apr 22	79.12000 +4.70	80.08	73.32	73.88	82,043
28 Apr 22	74.42000 +2.28	75.02	70.86	72.00	106,393
27 Apr 22	72.14000 -5.58	77.32	71.20	77.00	181,291
26 Apr 22	77.72000 +9.76	83.48	65.98	68.84	374,020
25 Apr 22	67.96000 -1.74	69.70	65.28	68.60	135,743
22 Apr 22	69.70000 -2.90	74.24	69.70	72.60	107,793
21 Apr 22	72.60000 -1.34	76.78	72.60	74.22	125,754
20 Apr 22	73.94000 -1.68	77.28	73.86	75.66	138,625
19 Apr 22	75.62000 -3.52	79.56	75.14	79.56	111,817
14 Apr 22	79.14000 +1.50	82.08	78.00	78.18	73,006
13 Apr 22	77.64000 +1.02	77.98	75.44	76.44	61,692
12 Apr 22	76.62000 -1.56	77.66	74.42	76.40	89,253
11 Apr 22	78.18000 -3.72	81.40	77.34	81.00	74,884
08 Apr 22	81.90000 -3.24	86.38	81.64	86.00	60,557
07 Apr 22	85.14000 +2.50	88.24	80.56	82.70	104,934
06 Apr 22	82.64000 -3.98	87.46	82.56	87.22	162,783
05 Apr 22	86.62000 +2.88	97.12	85.46	85.76	252,401
04 Apr 22	83.74000 +1.18	83.74	82.04	83.34	36,817
01 Apr 22	82.56000 -0.09	83.92	81.68	83.20	35,184
31 Mar 22	82.65000 -3.45	87.00	82.30	86.25	24,877
30 Mar 22	86.10000 +0.55	86.55	82.30	85.00	33,924
29 Mar 22	85.55000 +4.25	85.55	81.40	82.55	54,189
28 Mar 22	81.30000 +1.60	83.50	79.15	79.15	29,923
25 Mar 22	79.70000 -1.00	83.90	79.25	79.95	47,868
24 Mar 22	80.70000 -2.85	82.90	79.65	82.85	68,156
23 Mar 22	83.55000 -3.55	88.15	82.20	87.45	113,302
22 Mar 22	87.10000 +0.70	87.90	83.90	86.60	50,687
21 Mar 22	86.40000 -0.30	88.05	84.20	86.25	63,281
18 Mar 22	86.70000 +3.80	86.70	81.45	83.55	93,228
17 Mar 22	82.90000 +2.55	83.60	80.70	80.70	73,092
16 Mar 22	80.35000 +4.50	81.35	77.55	78.15	131,104
15 Mar 22	75.85000 -3.35	79.60	74.20	79.40	73,169
14 Mar 22	79.20000 -0.85	82.00	78.10	81.15	86,398
11 Mar 22	80.05000 -0.95	84.20	80.05	81.50	69,216
10 Mar 22	81.00000 +2.30	83.35	78.35	78.90	105,405
09 Mar 22	78.70000 +7.80	78.80	70.35	72.55	116,231
08 Mar 22	70.90000 -0.20	74.50	69.85	70.75	154,939
07 Mar 22	71.10000 +2.10	73.55	65.40	67.70	161,063
04 Mar 22	69.00000 -9.00	75.90	69.00	73.65	189,120
03 Mar 22	78.00000 -0.65	83.55	78.00	79.00	105,757
02 Mar 22	78.65000 +0.45	82.55	76.00	78.90	148,051
01 Mar 22	78.20000 -7.70	86.35	77.75	85.00	109,567
28 Feb 22	85.90000 -1.15	89.00	83.30	86.00	98,470
25 Feb 22	87.05000 +4.60	87.35	82.05	83.35	63,904
24 Feb 22	82.45000 +0.05	82.95	75.70	77.00	124,314
23 Feb 22	82.40000 -2.55	86.30	81.60	84.40	92,630
22 Feb 22	84.95000 -1.20	89.00	82.25	83.15	72,608
21 Feb 22	86.15000 -5.50	93.05	85.85	91.60	106,947
18 Feb 22	91.65000 -7.95	99.20	91.40	98.00	91,666
17 Feb 22	99.60000 +2.00	103.50	94.15	99.00	150,056
16 Feb 22	97.60000 -12.40	112.00	97.60	110.60	265,619
15 Feb 22	110.00000 +3.00	113.40	106.40	106.90	60,469
14 Feb 22	107.00000 -1.20	107.70	101.70	103.00	66,635
11 Feb 22	108.20000 +0.50	109.90	105.40	105.40	42,155
10 Feb 22	107.70000 -3.40	111.70	104.60	111.60	60,205
09 Feb 22	111.10000 +4.80	112.90	106.90	107.60	52,114
08 Feb 22	106.30000 +0.50	108.70	104.20	105.00	42,759
07 Feb 22	105.80000 +4.30	108.30	101.60	102.00	50,762
04 Feb 22	101.50000 -0.20	104.30	100.40	101.80	104,556
03 Feb 22	101.70000 -8.50	110.80	100.90	110.00	137,509
02 Feb 22	110.20000 -2.00	117.70	110.00	113.00	63,666
01 Feb 22	112.20000 -2.60	116.30	107.70	115.40	105,868
31 Jan 22	114.80000 +7.20	115.90	108.90	109.00	93,518
28 Jan 22	107.60000 -6.70	114.50	104.30	113.40	125,817
27 Jan 22	114.30000 +11.20	115.20	100.30	101.50	163,688
26 Jan 22	103.10000 +10.10	103.10	91.95	93.55	190,089
25 Jan 22	93.00000 -0.90	98.80	92.70	95.05	103,886
24 Jan 22	93.90000 -14.60	107.40	92.45	107.00	201,635
21 Jan 22	108.50000 -2.80	111.50	107.20	111.10	36,927
20 Jan 22	111.30000 +2.10	113.30	109.00	109.60	44,740
19 Jan 22	109.20000 +2.00	110.00	104.90	105.50	60,559
18 Jan 22	107.20000 -1.00	108.40	105.50	108.40	50,110
17 Jan 22	108.20000 +0.00	109.60	105.50	108.40	47,382
14 Jan 22	108.20000 -2.10	110.20	107.10	109.30	65,557
13 Jan 22	110.30000 +1.50	112.70	108.10	110.50	99,174
12 Jan 22	108.80000 +4.60	110.50	103.70	106.00	141,170
11 Jan 22	104.20000 +2.50	106.30	101.50	103.80	74,480
10 Jan 22	101.70000 -2.50	105.30	100.00	104.10	88,846
07 Jan 22	104.20000 -0.60	108.50	103.80	105.20	94,183
06 Jan 22	104.80000 -5.20	109.70	103.10	109.20	152,131
05 Jan 22	110.00000 +0.60	111.80	109.50	110.00	91,110
04 Jan 22	109.40000 -5.10	115.40	109.20	115.20	93,279
03 Jan 22	114.50000 +1.20	115.10	112.00	113.50	66,222
30 Dec 21	113.30000 +2.90	114.10	110.30	110.60	61,316
29 Dec 21	110.40000 -2.00	112.60	108.50	111.90	57,674
28 Dec 21	112.40000 +0.40	113.90	111.60	112.10	72,425
27 Dec 21	112.00000 -1.60	113.30	110.60	113.10	48,614
23 Dec 21	113.60000 +3.60	114.20	108.00	108.40	118,554
22 Dec 21	110.00000 -4.00	116.10	109.50	115.50	234,257
21 Dec 21	114.00000 -10.20	119.70	110.10	119.60	336,680
20 Dec 21	124.20000 -0.20	128.00	121.50	122.90	104,281
17 Dec 21	124.40000 -0.20	125.30	119.70	125.00	91,305
16 Dec 21	124.60000 +1.20	129.00	122.30	127.00	99,357
15 Dec 21	123.40000 -5.00	128.10	123.40	128.10	88,349
14 Dec 21	128.39999 -7.30	137.40	127.80	135.70	106,834
13 Dec 21	135.70000 +1.20	139.00	133.90	134.50	53,629
10 Dec 21	134.50000 -7.60	141.50	132.90	140.80	121,122
09 Dec 21	142.10001 -2.30	145.90	138.30	145.00	111,938
08 Dec 21	144.39999 -5.00	152.40	143.70	149.40	54,115
07 Dec 21	149.39999 +7.80	149.80	141.50	141.90	49,019
06 Dec 21	141.60001 -8.40	150.30	140.10	149.50	63,185
03 Dec 21	150.00000 +4.20	153.10	145.00	146.90	60,901
02 Dec 21	145.80000 -9.10	154.60	144.50	154.10	94,267
01 Dec 21	154.89999 -5.60	160.80	154.60	159.40	67,885
30 Nov 21	160.50000 +5.00	165.70	157.60	159.70	122,608
29 Nov 21	155.50000 -6.00	163.40	152.30	162.80	94,479
26 Nov 21	161.50000 +10.00	163.20	149.20	149.20	138,313
25 Nov 21	151.50000 +1.10	153.40	148.40	148.40	36,737
24 Nov 21	150.39999 -1.00	151.20	144.10	150.10	74,940
23 Nov 21	151.39999 +2.30	152.60	140.40	147.50	74,427
22 Nov 21	149.10001 -8.70	159.80	147.50	159.20	129,326
19 Nov 21	157.80000 +10.80	159.20	146.60	146.80	129,625
18 Nov 21	147.00000 -2.90	151.80	146.60	149.60	35,841
17 Nov 21	149.89999 -0.60	151.00	147.90	150.20	35,144
16 Nov 21	150.50000 -4.50	155.90	149.40	155.90	39,810
15 Nov 21	155.00000 +4.70	156.80	150.20	150.50	28,101
12 Nov 21	150.30000 +2.90	153.10	146.80	147.00	24,047
11 Nov 21	147.39999 -5.20	152.00	146.20	151.90	64,960
10 Nov 21	152.60001 -0.50	153.10	146.70	153.00	42,120
09 Nov 21	153.10001 +0.80	157.60	150.90	152.00	67,354
08 Nov 21	152.30000 +4.30	152.50	146.60	147.20	57,471
05 Nov 21	148.00000 -0.10	153.90	146.50	148.20	75,183
04 Nov 21	148.10001 +3.00	152.70	145.10	145.50	118,091
03 Nov 21	145.10001 +9.50	145.60	136.20	136.60	128,043
02 Nov 21	135.60001 +5.90	141.50	127.10	127.10	170,048
01 Nov 21	129.70000 -1.30	134.30	128.70	130.80	66,649
29 Oct 21	131.00000 -4.00	135.10	129.60	134.20	69,031
28 Oct 21	135.00000 +4.10	135.00	129.10	130.30	48,042
27 Oct 21	130.89999 -3.00	133.90	130.80	132.90	48,093
26 Oct 21	133.89999 +0.20	135.70	131.30	134.10	45,890
25 Oct 21	133.70000 -6.50	140.90	133.70	140.00	46,024
22 Oct 21	140.20000 +0.20	141.40	138.30	140.10	24,701
21 Oct 21	140.00000 -6.20	144.30	139.40	141.80	59,854
20 Oct 21	146.20000 +3.30	148.40	142.60	142.80	50,273
19 Oct 21	142.89999 +2.30	143.10	140.00	141.80	31,625
18 Oct 21	140.60001 +4.70	140.80	135.10	136.20	40,682
15 Oct 21	135.89999 +2.00	135.90	131.00	135.00	77,080
14 Oct 21	133.89999 -4.00	140.70	133.70	138.50	48,678
13 Oct 21	137.89999 +0.00	139.80	135.90	137.30	39,017
12 Oct 21	137.89999 +1.60	140.10	133.80	133.80	30,874
11 Oct 21	136.30000 +1.50	137.10	133.60	135.10	36,767
08 Oct 21	134.80000 -1.40	136.60	132.20	136.10	57,702
07 Oct 21	136.20000 -0.50	137.60	129.70	137.50	85,996
06 Oct 21	136.70000 +3.60	138.70	131.50	133.20	78,418
05 Oct 21	133.10001 +10.70	133.80	123.50	124.30	145,559
04 Oct 21	122.40000 -4.60	125.80	121.30	125.80	82,771
01 Oct 21	127.00000 -0.70	130.50	125.80	126.40	58,340
30 Sep 21	127.70000 -2.10	133.80	123.70	130.10	133,574
29 Sep 21	129.80000 -0.50	134.10	129.70	130.20	66,140
28 Sep 21	130.30000 -4.90	137.10	130.30	134.00	72,536
27 Sep 21	135.20000 -1.80	140.40	132.30	137.00	89,490
24 Sep 21	137.00000 -7.00	143.70	136.80	143.70	114,759
23 Sep 21	144.00000 +0.50	147.20	142.30	144.00	76,951
22 Sep 21	143.50000 -5.00	148.50	141.10	148.40	107,677
21 Sep 21	148.50000 -8.30	158.60	144.30	155.90	143,242
20 Sep 21	156.80000 +3.30	158.10	148.70	151.70	113,151
17 Sep 21	153.50000 +2.90	153.80	148.00	151.90	208,444
16 Sep 21	150.60001 +2.10	152.00	145.40	148.10	45,552
15 Sep 21	148.50000 -0.50	152.10	147.50	148.80	70,477
14 Sep 21	149.00000 +4.40	149.30	144.60	145.00	71,581
13 Sep 21	144.60001 -4.30	151.20	143.10	150.00	107,345
10 Sep 21	148.89999 -1.40	152.60	148.40	150.90	61,897
09 Sep 21	150.30000 +3.40	150.70	142.80	144.00	59,316
08 Sep 21	146.89999 -3.50	150.90	145.90	149.20	43,063
07 Sep 21	150.39999 +0.20	152.20	147.70	148.90	53,812
06 Sep 21	150.20000 -4.70	157.00	149.50	154.00	77,491
03 Sep 21	154.89999 -4.80	160.20	150.80	159.90	93,475
02 Sep 21	159.70000 +4.70	161.20	153.90	155.90	102,704
01 Sep 21	155.00000 +4.10	155.00	150.00	150.30	76,781
31 Aug 21	150.89999 +2.60	150.90	147.00	148.50	58,072
30 Aug 21	148.30000 -2.20	148.90	146.60	148.30	41,653
27 Aug 21	150.50000 +0.00	152.50	148.00	150.30	69,498
26 Aug 21	150.50000 +0.90	151.30	148.00	150.00	67,010
25 Aug 21	149.60001 +6.80	150.50	143.00	143.70	102,997
24 Aug 21	142.80000 +2.20	146.70	141.00	141.20	114,563
23 Aug 21	140.60001 +4.80	142.80	135.00	137.10	102,074
20 Aug 21	135.80000 -0.70	137.50	133.20	136.00	34,446
19 Aug 21	136.50000 +1.10	136.80	132.60	134.30	57,341
18 Aug 21	135.39999 +1.40	138.90	134.20	135.30	102,561
17 Aug 21	134.00000 -2.70	137.00	132.00	137.00	40,727
16 Aug 21	136.70000 +3.20	138.90	131.60	132.60	86,136
13 Aug 21	133.50000 +1.30	136.30	131.60	132.10	76,261
12 Aug 21	132.20000 +1.80	133.00	128.50	130.10	61,608
11 Aug 21	130.39999 -4.00	134.20	128.60	133.80	125,857
10 Aug 21	134.39999 +8.80	135.40	125.20	125.20	164,754
09 Aug 21	125.60000 +4.40	126.20	119.50	122.00	127,774
06 Aug 21	121.20000 -0.90	126.60	120.20	122.10	166,359
05 Aug 21	122.10000 -0.60	123.90	116.50	123.90	207,291
04 Aug 21	122.70000 -0.40	125.30	122.10	123.70	77,671
03 Aug 21	123.10000 -4.10	127.20	121.60	127.00	101,225
02 Aug 21	127.20000 +0.70	127.90	125.30	127.60	101,917
30 Jul 21	126.50000 -3.30	129.20	126.40	128.90	116,054
29 Jul 21	129.80000 -3.10	134.90	129.40	133.60	86,963
28 Jul 21	132.89999 +3.80	133.50	127.60	129.50	77,983
27 Jul 21	129.10001 -5.00	133.70	128.10	133.00	111,898
26 Jul 21	134.10001 -5.50	141.50	132.80	138.90	91,282
23 Jul 21	139.60001 +1.30	143.20	120.80	122.40	384,046
22 Jul 21	138.30000 +8.90	139.60	132.50	134.90	170,866
21 Jul 21	129.39999 +5.60	130.20	123.40	124.30	113,017
20 Jul 21	123.80000 -4.50	130.40	122.10	129.20	183,074
19 Jul 21	128.30000 -2.20	132.40	125.50	131.40	129,431
16 Jul 21	130.50000 +2.60	132.80	128.30	130.00	125,465
15 Jul 21	127.90000 -2.40	130.30	127.60	130.30	88,961
14 Jul 21	130.30000 -3.30	134.60	130.10	133.20	82,196
13 Jul 21	133.60001 +1.60	134.10	130.20	131.80	89,505
12 Jul 21	132.00000 -1.90	137.70	131.20	133.90	126,268
09 Jul 21	133.89999 +0.90	135.00	128.90	133.00	139,142
08 Jul 21	133.00000 +0.50	134.60	128.60	131.20	193,231
07 Jul 21	132.50000 -5.70	137.40	131.70	137.40	255,550
06 Jul 21	138.20000 -19.90	147.80	135.80	146.70	544,029
05 Jul 21	158.10001 -2.90	160.30	155.60	160.10	48,708
02 Jul 21	161.00000 +2.70	161.00	154.30	157.20	64,133
01 Jul 21	158.30000 -0.10	162.00	153.20	158.80	111,626
30 Jun 21	158.39999 -7.40	166.20	154.30	165.60	239,682
29 Jun 21	165.80000 +0.50	169.80	163.50	164.10	83,592
28 Jun 21	165.30000 +5.10	165.30	158.30	158.50	59,716
25 Jun 21	160.20000 +2.70	160.20	154.90	157.20	104,410
24 Jun 21	157.50000 +0.70	159.70	153.70	158.40	105,311
23 Jun 21	156.80000 -7.70	163.50	155.50	161.60	173,348
22 Jun 21	164.50000 -11.00	182.00	162.20	175.20	300,432
21 Jun 21	175.50000 +6.20	176.30	166.30	167.90	153,954
18 Jun 21	169.30000 +8.20	170.10	161.50	161.50	272,021
17 Jun 21	161.10001 -1.90	162.10	155.90	160.70	78,120
16 Jun 21	163.00000 +2.50	163.00	155.70	161.40	82,268
15 Jun 21	160.50000 +3.30	163.20	156.80	158.00	80,712
14 Jun 21	157.20000 +4.60	160.10	152.60	153.00	93,217
11 Jun 21	152.60001 -1.60	159.20	151.10	154.40	73,889
10 Jun 21	154.20000 -0.10	157.20	149.60	155.00	72,289
09 Jun 21	154.30000 +1.50	155.40	149.00	153.40	57,534
08 Jun 21	152.80000 +0.40	155.50	151.20	151.20	55,386
07 Jun 21	152.39999 -1.00	153.60	149.00	152.80	66,275
04 Jun 21	153.39999 +2.30	154.00	149.50	152.40	62,045
03 Jun 21	151.10001 +0.60	154.80	150.60	151.50	46,608
02 Jun 21	150.50000 -4.70	157.80	150.10	155.10	59,517
01 Jun 21	155.20000 +2.30	156.50	150.90	152.80	59,841
31 May 21	152.89999 -1.20	155.30	152.50	154.00	33,283
28 May 21	154.10001 +1.10	155.70	149.70	154.60	107,185
27 May 21	153.00000 -4.90	159.00	151.50	158.30	140,901
26 May 21	157.89999 -4.50	164.00	156.30	162.70	69,472
25 May 21	162.39999 +5.50	163.60	157.20	157.20	68,816
21 May 21	156.89999 -2.00	160.00	156.90	159.30	53,740
20 May 21	158.89999 +1.50	162.00	155.70	158.80	53,025
19 May 21	157.39999 -4.60	161.50	152.30	161.50	72,230
18 May 21	162.00000 +5.80	163.30	158.60	159.50	94,247
17 May 21	156.20000 +1.20	158.60	153.80	155.90	54,975
14 May 21	155.00000 +1.90	157.00	150.40	152.90	111,253
13 May 21	153.10001 +2.30	156.30	148.30	150.30	68,895
12 May 21	150.80000 -1.50	157.50	150.50	152.30	105,525
11 May 21	152.30000 -1.30	152.90	145.00	151.80	145,733
10 May 21	153.60001 -7.70	162.00	152.10	161.10	131,179
07 May 21	161.30000 +8.40	163.00	151.30	155.10	211,507
06 May 21	152.89999 -14.70	167.00	149.60	165.10	351,918
05 May 21	167.60001 +7.00	169.00	159.70	165.00	149,780
04 May 21	160.60001 -12.80	174.40	158.70	173.40	235,965
03 May 21	173.39999 +1.70	173.80	168.40	172.30	67,537
30 Apr 21	171.70000 -3.90	178.50	168.60	176.70	186,287
29 Apr 21	175.60001 -9.60	189.00	173.60	186.30	165,184
28 Apr 21	185.20000 +2.20	187.80	180.10	184.00	71,425
27 Apr 21	183.00000 +2.00	185.00	179.40	182.30	59,730
26 Apr 21	181.00000 -1.40	185.80	179.10	182.30	31,951
23 Apr 21	182.39999 -0.30	183.70	178.40	182.40	48,941
22 Apr 21	182.70000 -1.90	188.20	180.40	185.00	64,381
21 Apr 21	184.60001 +0.50	186.80	177.10	186.80	110,806
20 Apr 21	184.10001 -7.80	195.70	181.80	195.70	90,021
19 Apr 21	191.89999 -5.60	203.20	190.20	197.90	72,023
16 Apr 21	197.50000 -2.90	200.60	195.80	199.50	52,504
15 Apr 21	200.39999 +3.60	201.80	196.70	199.70	35,831
14 Apr 21	196.80000 -5.00	205.40	196.70	202.20	70,143
13 Apr 21	201.80000 +11.80	204.60	188.50	189.70	129,549
12 Apr 21	190.00000 -7.40	202.80	188.60	199.20	115,080
09 Apr 21	197.39999 +5.90	198.50	186.20	192.80	146,333
08 Apr 21	191.50000 +7.10	194.40	184.40	186.10	128,806
07 Apr 21	184.39999 -2.00	192.10	181.00	190.80	153,971
06 Apr 21	186.39999 -0.50	191.20	181.70	189.10	98,463
01 Apr 21	186.89999 +0.90	192.30	186.00	187.10	105,459
31 Mar 21	186.00000 +7.40	187.80	178.20	178.20	86,305
30 Mar 21	178.60001 -0.20	180.40	176.80	180.40	68,992
29 Mar 21	178.80000 -0.20	182.60	177.40	181.00	46,626
26 Mar 21	179.00000 +9.40	181.80	171.60	172.00	74,708
25 Mar 21	169.60001 -7.20	177.80	167.00	176.40	180,246
24 Mar 21	176.80000 -10.80	190.40	176.40	190.00	97,620
23 Mar 21	187.60001 +6.60	195.00	185.00	185.20	125,812
22 Mar 21	181.00000 -4.20	187.00	177.60	185.40	81,425
19 Mar 21	185.20000 +4.60	189.00	179.20	180.00	250,621
18 Mar 21	180.60001 -10.00	190.40	173.60	190.20	163,586
17 Mar 21	190.60001 -2.20	194.40	186.80	193.60	58,003
16 Mar 21	192.80000 +2.80	194.60	188.80	191.40	44,579
15 Mar 21	190.00000 +5.20	192.00	184.20	188.20	59,761
12 Mar 21	184.80000 -8.80	193.00	184.80	193.00	58,286
11 Mar 21	193.60001 +5.60	193.80	188.20	190.40	71,245
10 Mar 21	188.00000 +5.00	195.20	184.40	190.40	116,244
09 Mar 21	183.00000 +0.60	184.00	176.20	182.40	124,016
08 Mar 21	182.39999 +2.60	183.60	171.20	180.20	129,079
05 Mar 21	179.80000 -1.20	190.60	175.60	179.00	135,020
04 Mar 21	181.00000 -8.80	189.40	173.80	187.60	161,753
03 Mar 21	189.80000 -12.70	201.50	187.40	195.00	172,679
02 Mar 21	202.50000 -2.50	206.50	200.00	204.50	82,532
01 Mar 21	205.00000 +3.50	207.50	201.00	203.50	61,850
26 Feb 21	201.50000 -3.50	205.50	196.40	198.40	136,020
25 Feb 21	205.00000 +8.00	205.00	195.60	199.00	109,435
24 Feb 21	197.00000 -7.00	217.50	194.20	205.50	128,142
23 Feb 21	204.00000 -8.50	212.00	186.80	210.00	285,243
22 Feb 21	212.50000 -12.00	223.50	201.00	223.00	122,725
19 Feb 21	224.50000 +0.50	227.00	218.00	222.00	92,347
18 Feb 21	224.00000 -6.00	235.50	223.50	232.00	76,674
17 Feb 21	230.00000 -14.50	243.50	228.00	242.50	103,830
16 Feb 21	244.50000 -1.50	249.00	240.50	248.00	61,188
15 Feb 21	246.00000 +8.50	247.00	239.00	245.00	75,910
12 Feb 21	237.50000 +1.00	243.00	232.50	235.00	66,611
11 Feb 21	236.50000 +14.00	236.50	221.00	224.50	77,270
10 Feb 21	222.50000 -7.50	234.00	222.50	232.00	54,474
09 Feb 21	230.00000 +11.00	231.00	221.00	221.00	97,166
08 Feb 21	219.00000 -13.00	238.00	218.00	236.50	111,466
05 Feb 21	232.00000 +6.50	232.50	224.50	227.00	75,208
04 Feb 21	225.50000 +5.00	227.00	220.50	223.00	94,316
03 Feb 21	220.50000 +9.50	227.00	210.50	211.00	145,533
02 Feb 21	211.00000 +16.80	211.50	194.40	194.80	195,012
01 Feb 21	194.20000 +1.60	199.00	192.60	194.60	72,576
29 Jan 21	192.60001 -2.00	195.80	188.60	194.20	93,429
28 Jan 21	194.60001 +7.60	203.00	181.60	183.40	117,560
27 Jan 21	187.00000 -15.00	203.00	185.20	201.00	185,160
26 Jan 21	202.00000 +2.00	204.50	197.60	199.40	123,163
25 Jan 21	200.00000 +3.60	203.00	192.80	195.60	234,255
22 Jan 21	196.39999 +4.40	196.80	186.40	193.80	157,131
21 Jan 21	192.00000 +8.20	192.20	184.60	186.00	197,279
20 Jan 21	183.80000 +11.80	184.00	172.40	172.60	227,986
19 Jan 21	172.00000 +11.40	172.00	160.00	160.20	180,016
18 Jan 21	160.60001 +6.00	161.20	155.00	155.00	77,389
15 Jan 21	154.60001 -4.00	160.60	153.40	160.00	79,068
14 Jan 21	158.60001 -7.20	161.80	153.80	160.00	258,009
13 Jan 21	165.80000 +0.20	166.60	157.00	164.00	82,992
12 Jan 21	165.60001 +13.20	166.60	156.80	157.40	208,344
11 Jan 21	152.39999 -0.60	158.40	151.40	155.40	69,959
08 Jan 21	153.00000 +0.80	158.20	152.00	152.20	65,660
07 Jan 21	152.20000 +1.60	153.00	148.60	152.00	66,270
06 Jan 21	150.60001 -8.80	160.00	150.00	160.00	84,529
05 Jan 21	159.39999 +1.40	160.00	148.60	156.00	133,626
04 Jan 21	158.00000 +9.80	161.00	148.80	148.80	178,601
30 Dec 20	148.20000 +0.00	150.60	145.80	149.00	43,544
29 Dec 20	148.20000 +6.20	150.60	141.80	141.80	115,727
28 Dec 20	142.00000 -0.20	144.40	141.00	141.40	93,479
23 Dec 20	142.20000 -0.20	142.80	140.40	141.60	43,520
22 Dec 20	142.39999 +2.40	143.40	139.40	140.00	69,057
21 Dec 20	140.00000 +1.40	140.00	134.60	137.00	90,688
18 Dec 20	138.60001 +4.20	139.00	133.00	135.00	122,982
17 Dec 20	134.39999 -6.80	145.40	133.60	138.60	128,655
16 Dec 20	141.20000 -2.60	144.40	137.80	143.40	69,920
15 Dec 20	143.80000 +1.80	144.20	139.40	141.60	74,391
14 Dec 20	142.00000 -3.60	147.60	137.00	147.60	157,895
11 Dec 20	145.60001 +4.40	146.80	140.00	142.00	105,322
10 Dec 20	141.20000 +0.20	143.40	136.00	138.60	87,923
09 Dec 20	141.00000 +2.40	141.00	136.40	139.00	57,577
08 Dec 20	138.60001 +5.20	139.20	134.80	134.80	81,859
07 Dec 20	133.39999 -0.80	137.00	132.60	134.00	57,790
04 Dec 20	134.20000 +5.20	136.20	129.00	129.40	74,811
03 Dec 20	129.00000 -1.60	133.00	128.00	129.20	44,654
02 Dec 20	130.60001 -5.00	137.40	130.40	135.00	65,771
01 Dec 20	135.60001 +3.40	138.80	130.60	131.80	153,145
30 Nov 20	132.20000 -1.00	135.00	130.20	131.40	109,149
27 Nov 20	133.20000 +1.60	133.80	130.80	131.40	70,475
26 Nov 20	131.60001 +5.60	131.60	127.00	127.00	68,496
25 Nov 20	126.00000 +1.20	128.40	123.00	123.60	74,811
24 Nov 20	124.80000 -6.00	133.60	121.80	130.40	176,667
23 Nov 20	130.80000 -5.00	133.80	128.40	130.00	145,606
20 Nov 20	135.80000 +2.40	136.00	131.60	132.80	77,259
19 Nov 20	133.39999 +6.60	133.40	124.80	125.00	135,741
18 Nov 20	126.80000 -0.60	128.80	122.80	124.80	146,922
17 Nov 20	127.40000 -11.20	140.00	122.60	137.20	361,385
16 Nov 20	138.60001 -1.00	141.20	130.00	141.00	163,569
13 Nov 20	139.60001 -1.80	144.80	139.00	142.20	104,427
12 Nov 20	141.39999 +6.80	143.40	133.20	138.60	210,562
11 Nov 20	134.60001 +6.20	136.20	127.60	129.00	120,714
10 Nov 20	128.39999 -4.40	139.40	117.40	137.00	623,182
09 Nov 20	132.80000 -31.00	165.40	129.80	160.60	742,700
06 Nov 20	163.80000 -1.40	167.60	158.00	163.60	108,569
05 Nov 20	165.20000 +13.00	165.20	153.60	154.40	284,853
04 Nov 20	152.20000 +6.60	152.20	145.80	146.20	56,775
03 Nov 20	145.60001 -1.80	150.20	145.00	148.60	56,442
02 Nov 20	147.39999 +5.00	152.20	143.20	143.20	123,934
30 Oct 20	142.39999 -8.00	150.00	141.00	147.40	148,934
29 Oct 20	150.39999 +3.20	157.00	148.80	149.60	116,026
28 Oct 20	147.20000 -4.20	157.80	146.40	150.80	116,464
27 Oct 20	151.39999 +7.40	151.60	143.60	144.80	78,513
26 Oct 20	144.00000 -6.80	150.40	143.40	149.20	102,780
23 Oct 20	150.80000 -2.60	153.20	148.60	153.00	85,927
22 Oct 20	153.39999 -2.60	157.20	149.00	154.20	121,906
21 Oct 20	156.00000 +2.20	161.20	152.40	156.00	133,358
20 Oct 20	153.80000 -7.40	163.00	153.60	161.00	69,987
19 Oct 20	161.20000 -0.80	164.60	159.20	163.20	60,445
16 Oct 20	162.00000 +2.40	165.60	159.40	159.60	84,917
15 Oct 20	159.60001 +2.60	161.80	150.00	156.20	127,630
14 Oct 20	157.00000 +0.20	164.00	155.20	157.00	128,232
13 Oct 20	156.80000 -2.20	158.60	152.60	158.60	80,941
12 Oct 20	159.00000 +9.20	159.00	150.20	150.40	119,266
09 Oct 20	149.80000 +7.20	149.80	143.00	143.80	88,386
08 Oct 20	142.60001 -5.00	149.60	141.20	148.00	97,713
07 Oct 20	147.60001 +4.80	148.00	135.60	144.00	206,089
06 Oct 20	142.80000 -13.00	157.00	142.40	156.00	301,494
05 Oct 20	155.80000 +3.60	168.60	154.00	154.60	192,658
02 Oct 20	152.20000 -0.60	152.80	148.80	150.60	40,965
01 Oct 20	152.80000 +3.40	154.40	148.20	150.00	105,175
30 Sep 20	149.39999 -3.60	152.00	147.00	152.00	54,942
29 Sep 20	153.00000 +3.00	153.00	149.20	150.20	51,067
28 Sep 20	150.00000 +6.20	151.40	143.60	146.40	75,518
25 Sep 20	143.80000 +1.20	144.00	137.60	142.40	49,686
24 Sep 20	142.60001 -6.60	148.40	140.60	146.20	94,286
23 Sep 20	149.20000 -3.40	156.00	148.60	154.00	72,955
22 Sep 20	152.60001 +4.40	155.20	148.40	150.80	89,207
21 Sep 20	148.20000 +1.40	155.20	143.80	146.00	147,041
18 Sep 20	146.80000 +10.80	146.80	137.40	137.40	463,430
17 Sep 20	136.00000 +4.20	137.40	126.80	128.20	87,452
16 Sep 20	131.80000 -4.20	136.60	131.80	136.00	48,177
15 Sep 20	136.00000 +5.20	137.00	131.40	131.60	78,008
14 Sep 20	130.80000 +3.20	132.80	128.00	129.00	57,836
11 Sep 20	127.60000 -3.00	132.60	127.60	129.00	57,835
10 Sep 20	130.60001 +0.20	131.80	126.00	131.80	63,239
09 Sep 20	130.39999 +2.40	132.80	122.40	125.00	147,669
08 Sep 20	128.00000 -2.60	135.00	117.00	134.20	264,782
07 Sep 20	130.60001 +8.20	131.40	123.40	125.40	148,037
04 Sep 20	122.40000 -7.60	132.20	120.20	129.40	268,934
03 Sep 20	130.00000 -17.20	149.80	130.00	148.40	252,692
02 Sep 20	147.20000 -9.80	158.60	146.80	157.80	162,355
01 Sep 20	157.00000 -2.20	161.20	155.40	159.60	57,203
31 Aug 20	159.20000 -0.80	160.80	155.40	160.60	82,418
28 Aug 20	160.00000 +2.40	160.00	152.60	159.00	64,031
27 Aug 20	157.60001 -3.80	162.60	156.80	161.80	62,820
26 Aug 20	161.39999 +3.80	162.60	156.40	157.40	74,462
25 Aug 20	157.60001 -2.00	162.80	155.40	162.20	86,655
24 Aug 20	159.60001 +3.80	166.40	158.20	159.00	116,414
21 Aug 20	155.80000 +1.00	159.60	149.40	156.80	81,171
20 Aug 20	154.80000 -4.60	160.00	152.60	160.00	71,438
19 Aug 20	159.39999 +5.60	162.00	152.40	152.40	165,285
18 Aug 20	153.80000 +4.40	153.80	146.00	149.40	115,674
17 Aug 20	149.39999 +8.60	149.40	139.60	141.00	100,256
14 Aug 20	140.80000 -2.00	143.00	139.80	141.40	66,188
13 Aug 20	142.80000 +8.20	142.80	134.60	134.60	97,674
12 Aug 20	134.60001 -2.20	137.20	134.20	136.60	49,859
11 Aug 20	136.80000 +0.60	138.60	133.40	138.60	87,371
10 Aug 20	136.20000 -4.80	140.80	135.40	140.60	88,933
07 Aug 20	141.00000 +3.00	141.00	136.00	137.00	74,251
06 Aug 20	138.00000 +7.00	138.80	131.20	136.20	118,219
05 Aug 20	131.00000 -1.60	134.20	128.00	132.80	78,878
04 Aug 20	132.60001 -5.60	139.80	131.20	139.60	82,264
03 Aug 20	138.20000 +11.00	138.20	127.60	127.80	79,050
31 Jul 20	127.20000 +3.80	129.00	124.20	124.40	99,634
30 Jul 20	123.40000 -9.40	135.20	122.20	133.60	167,893
29 Jul 20	132.80000 -9.40	143.00	132.60	142.60	102,297
28 Jul 20	142.20000 +4.20	143.60	139.20	139.20	72,628
27 Jul 20	138.00000 +2.40	140.00	132.40	137.60	97,010
24 Jul 20	135.60001 -9.40	147.20	131.00	147.00	185,443
23 Jul 20	145.00000 +5.80	145.60	139.40	141.40	104,392
22 Jul 20	139.20000 +5.20	141.00	133.20	135.00	53,517
21 Jul 20	134.00000 -1.00	139.80	134.00	137.20	104,561
20 Jul 20	135.00000 +6.20	135.60	129.00	129.60	136,542
17 Jul 20	128.80000 +8.00	129.00	121.00	121.20	86,494
16 Jul 20	120.80000 +0.20	122.80	119.20	121.20	45,221
15 Jul 20	120.60000 -0.40	126.00	119.80	122.80	92,225
14 Jul 20	121.00000 -7.80	127.80	120.80	126.60	82,305
13 Jul 20	128.80000 +7.20	128.80	120.60	123.20	95,235
10 Jul 20	121.60000 +1.60	124.20	118.80	119.60	83,669
09 Jul 20	120.00000 -5.00	126.00	115.40	125.00	159,181
08 Jul 20	125.00000 +1.80	126.40	122.00	124.60	72,360
07 Jul 20	123.20000 -3.20	134.40	120.60	131.00	245,389
06 Jul 20	126.40000 +10.00	126.80	119.40	120.60	169,722
03 Jul 20	116.40000 +5.80	118.00	110.40	110.40	174,916
02 Jul 20	110.60000 +3.80	110.60	103.60	107.00	76,924
01 Jul 20	106.80000 +0.40	109.80	104.80	108.60	61,876
30 Jun 20	106.40000 +6.60	108.60	99.90	100.60	128,666
29 Jun 20	99.80000 -4.20	106.40	99.80	104.40	107,052
26 Jun 20	104.00000 -5.60	115.00	102.20	109.60	196,609
25 Jun 20	109.60000 +6.00	109.60	101.00	103.00	89,282
24 Jun 20	103.60000 -0.80	107.00	101.80	103.80	95,466
23 Jun 20	104.40000 +2.60	104.40	100.20	101.80	66,912
22 Jun 20	101.80000 +2.60	102.20	97.90	98.60	91,678
19 Jun 20	99.20000 +4.20	99.20	95.30	95.50	73,837
18 Jun 20	95.00000 +2.50	96.70	92.10	92.30	138,528
17 Jun 20	92.50000 -1.50	96.30	92.50	94.50	62,164
16 Jun 20	94.00000 -1.80	97.60	92.90	96.20	93,383
15 Jun 20	95.80000 +5.50	95.80	88.40	90.60	132,344
12 Jun 20	90.30000 -3.50	93.10	90.30	92.60	100,897
11 Jun 20	93.80000 +3.30	94.50	89.00	89.70	159,328
10 Jun 20	90.50000 +5.80	90.50	84.10	88.00	171,534
09 Jun 20	84.70000 +5.60	87.10	76.90	78.00	208,744
08 Jun 20	79.10000 -3.90	83.40	79.00	83.40	188,431
05 Jun 20	83.00000 -8.00	91.00	82.20	91.00	231,032
04 Jun 20	91.00000 -2.50	93.00	86.80	92.50	119,601
03 Jun 20	93.50000 -1.30	95.50	91.20	94.00	98,002
02 Jun 20	94.80000 +2.10	96.10	92.70	95.90	61,057
29 May 20	92.70000 -2.40	94.80	91.80	94.80	116,238
28 May 20	95.10000 +5.60	96.10	88.70	91.00	170,174
27 May 20	89.50000 -6.50	98.50	89.10	98.00	220,555
26 May 20	96.00000 -6.40	106.00	95.60	105.80	236,443
25 May 20	102.40000 +3.80	105.00	99.70	100.20	126,426
22 May 20	98.60000 +0.90	99.80	96.50	97.60	111,520
21 May 20	97.70000 +2.20	98.90	95.10	96.30	82,724
20 May 20	95.50000 +5.10	99.50	91.70	92.60	289,075
19 May 20	90.40000 -2.60	95.10	88.70	95.00	165,818
18 May 20	93.00000 +5.30	95.40	88.40	89.90	220,790
15 May 20	87.70000 +3.10	88.70	84.80	88.00	140,719
14 May 20	84.60000 +5.10	92.70	81.20	81.50	428,612
13 May 20	79.50000 -1.90	81.30	78.70	80.50	105,313
12 May 20	81.40000 +1.40	82.40	79.50	80.00	94,084
11 May 20	80.00000 +2.80	81.00	77.90	78.20	168,669
08 May 20	77.20000 +2.20	78.70	74.70	75.90	82,196
07 May 20	75.00000 +2.50	77.10	72.30	73.10	129,372
06 May 20	72.50000 +1.70	74.20	70.60	70.80	109,026
05 May 20	70.80000 +2.30	71.80	69.00	69.50	100,541
04 May 20	68.50000 +1.10	69.50	65.40	69.30	132,342
30 Apr 20	67.40000 -1.40	70.20	67.10	69.00	70,430
29 Apr 20	68.80000 -1.50	71.70	67.50	70.50	128,153
28 Apr 20	70.30000 -2.70	75.60	70.30	73.50	155,414
27 Apr 20	73.00000 +6.10	73.70	67.80	68.50	238,023
24 Apr 20	66.90000 -1.10	68.10	64.70	67.20	123,216
23 Apr 20	68.00000 +1.00	69.40	66.80	67.60	117,979
22 Apr 20	67.00000 -0.10	68.40	66.00	66.60	91,109
21 Apr 20	67.10000 +0.30	67.70	64.80	67.00	103,738
20 Apr 20	66.80000 -2.30	70.60	64.10	69.40	144,985
17 Apr 20	69.10000 +2.10	69.10	66.20	67.10	89,149
16 Apr 20	67.00000 +2.70	67.60	64.30	64.80	139,258
15 Apr 20	64.30000 +0.70	65.10	63.50	64.30	75,692
14 Apr 20	63.60000 +0.80	65.50	63.10	64.70	65,596
09 Apr 20	62.80000 +1.60	65.20	62.10	62.90	118,538
08 Apr 20	61.20000 -2.10	66.00	60.40	62.10	441,476
07 Apr 20	63.30000 -4.70	75.00	62.00	70.00	201,559
06 Apr 20	68.00000 +5.70	69.30	62.60	62.60	221,355
03 Apr 20	62.30000 +4.70	63.00	60.50	61.60	186,105
02 Apr 20	57.60000 -1.90	61.70	55.20	59.70	214,796
01 Apr 20	59.50000 +8.70	61.20	50.70	53.70	286,217
31 Mar 20	50.80000 +0.80	51.40	48.80	50.40	86,952
30 Mar 20	50.00000 +0.00	51.90	49.20	51.90	74,090
27 Mar 20	50.00000 -1.90	51.90	49.00	51.80	76,232
26 Mar 20	51.90000 +1.80	52.50	48.60	49.70	65,994
25 Mar 20	50.10000 -4.70	56.20	49.30	55.70	76,226
24 Mar 20	54.80000 +1.30	56.70	53.90	55.00	81,558
23 Mar 20	53.50000 +1.70	58.00	52.10	52.50	205,312
20 Mar 20	51.80000 +3.20	52.50	50.00	52.50	131,793
19 Mar 20	48.60000 +0.30	52.50	47.65	52.50	104,064
18 Mar 20	48.30000 +1.60	58.00	46.75	46.75	114,442
17 Mar 20	46.70000 +6.15	50.00	40.45	41.60	107,204
16 Mar 20	40.55000 -1.45	40.60	36.90	40.00	66,246
13 Mar 20	42.00000 -2.00	44.50	41.55	43.05	96,268
12 Mar 20	44.00000 -0.35	44.40	41.30	44.00	103,791
11 Mar 20	44.35000 -2.30	46.95	44.05	46.40	76,717
10 Mar 20	46.65000 -0.80	47.60	46.15	47.20	65,664
09 Mar 20	47.45000 -4.15	49.80	45.00	48.00	84,371
06 Mar 20	51.60000 -1.40	53.70	51.00	53.00	102,446
05 Mar 20	53.00000 +2.70	53.10	50.30	50.30	109,540
04 Mar 20	50.30000 +0.30	53.60	50.00	50.00	85,017
03 Mar 20	50.00000 +3.00	52.50	47.00	47.00	153,428
02 Mar 20	47.00000 +3.00	47.45	43.05	43.05	66,597
28 Feb 20	44.00000 -0.55	44.40	42.95	43.50	79,726
27 Feb 20	44.55000 -0.05	45.00	43.70	43.95	40,123
26 Feb 20	44.60000 -0.35	44.60	42.70	44.00	60,126
25 Feb 20	44.95000 +0.00	45.45	44.35	44.90	29,778
24 Feb 20	44.95000 -1.05	45.60	44.05	44.40	27,887
21 Feb 20	46.00000 +0.20	46.10	44.60	45.60	20,479
20 Feb 20	45.80000 -0.70	46.60	45.55	46.60	12,510
19 Feb 20	46.50000 +0.15	47.40	46.20	46.50	13,847
18 Feb 20	46.35000 -0.15	46.75	46.20	46.75	9,398
17 Feb 20	46.50000 -0.35	47.20	46.50	47.15	11,637
14 Feb 20	46.85000 +0.05	47.55	46.35	46.60	32,151
13 Feb 20	46.80000 -0.55	47.40	46.20	47.00	24,281
12 Feb 20	47.35000 +0.35	47.40	46.50	47.40	30,991
11 Feb 20	47.00000 +0.30	47.35	46.75	47.00	23,966
10 Feb 20	46.70000 +0.00	47.00	46.40	46.95	21,044
07 Feb 20	46.70000 -0.50	47.35	46.50	47.20	22,731
06 Feb 20	47.20000 -0.30	48.05	46.85	47.90	19,512
05 Feb 20	47.50000 -0.30	48.15	47.15	48.10	28,812
04 Feb 20	47.80000 +1.30	48.25	47.40	47.50	42,311
03 Feb 20	46.50000 +0.85	46.55	45.65	46.45	42,248
31 Jan 20	45.65000 +0.05	47.05	45.55	45.55	30,702
30 Jan 20	45.60000 -1.30	47.10	45.55	47.10	21,718
29 Jan 20	46.90000 +0.80	47.05	46.20	46.40	29,495
28 Jan 20	46.10000 +0.60	46.35	45.35	45.55	45,649
27 Jan 20	45.50000 -0.35	46.25	45.30	46.25	17,746
24 Jan 20	45.85000 -0.10	47.20	45.70	46.55	31,023
23 Jan 20	45.95000 +2.15	46.85	44.00	44.00	23,390
22 Jan 20	43.80000 +0.00	44.25	43.20	44.05	27,864
21 Jan 20	43.80000 +0.10	44.30	43.75	44.25	14,413
20 Jan 20	43.70000 -1.30	45.20	42.85	44.90	30,929
17 Jan 20	45.00000 -0.55	46.00	45.00	45.85	15,731
16 Jan 20	45.55000 -0.25	46.50	45.55	45.65	9,235
15 Jan 20	45.80000 +1.90	46.15	43.70	43.70	26,986
14 Jan 20	43.90000 +0.50	44.55	43.05	43.05	17,139
13 Jan 20	43.40000 +1.30	43.50	42.15	42.60	18,262
10 Jan 20	42.10000 -0.45	42.70	42.00	42.55	17,511
09 Jan 20	42.55000 -0.20	43.20	42.00	43.20	26,448
08 Jan 20	42.75000 +0.85	43.35	41.80	41.95	13,832
07 Jan 20	41.90000 +0.05	42.30	41.75	42.10	9,605
06 Jan 20	41.85000 -0.65	42.10	41.45	42.00	12,508
03 Jan 20	42.50000 -0.95	43.75	42.05	43.75	8,229
02 Jan 20	43.45000 -0.05	43.85	43.35	43.85	9,671
30 Dec 19	43.50000 -0.30	44.25	43.05	43.65	14,306
27 Dec 19	43.80000 +0.20	44.20	43.10	43.55	11,228
23 Dec 19	43.60000 +0.40	44.00	42.80	43.45	19,669
20 Dec 19	43.20000 +0.05	43.35	42.50	43.00	8,842
19 Dec 19	43.15000 +0.25	43.30	42.45	42.50	18,776
18 Dec 19	42.90000 -0.10	43.45	42.60	43.00	11,819
17 Dec 19	43.00000 +0.20	43.00	42.20	42.55	14,002
16 Dec 19	42.80000 -0.25	43.40	42.35	42.80	25,529
13 Dec 19	43.05000 +1.90	43.35	41.40	41.40	39,098
12 Dec 19	41.15000 -0.30	42.05	41.05	41.70	16,947
11 Dec 19	41.45000 +0.75	41.50	40.70	40.75	24,424
10 Dec 19	40.70000 +0.05	40.75	39.90	40.45	17,649
09 Dec 19	40.65000 +1.00	40.75	38.85	39.55	68,609
06 Dec 19	39.65000 -0.20	39.90	39.35	39.90	9,742
05 Dec 19	39.85000 +1.35	39.90	38.65	38.85	24,104
04 Dec 19	38.50000 +0.10	38.60	38.20	38.20	13,226
03 Dec 19	38.40000 +0.15	38.45	37.80	38.00	13,174
02 Dec 19	38.25000 -0.15	38.80	37.50	38.45	22,406
29 Nov 19	38.40000 +1.05	38.50	37.40	37.45	19,384
28 Nov 19	37.35000 +0.15	38.00	37.00	37.00	21,973
27 Nov 19	37.20000 -0.10	37.45	36.95	37.05	7,768
26 Nov 19	37.30000 +0.20	37.30	36.95	37.10	13,982
25 Nov 19	37.10000 +0.40	37.50	36.70	36.75	19,807
22 Nov 19	36.70000 -0.15	37.30	36.65	36.80	25,811
21 Nov 19	36.85000 -0.45	37.20	36.65	37.00	12,216
20 Nov 19	37.30000 -0.15	37.55	37.00	37.50	8,164
19 Nov 19	37.45000 -0.50	37.90	37.45	37.80	5,587
18 Nov 19	37.95000 +0.35	38.05	36.60	37.50	33,015
15 Nov 19	37.60000 -0.05	37.95	35.90	37.95	14,392
14 Nov 19	37.65000 -0.60	38.35	37.45	38.00	38,744
13 Nov 19	38.25000 +0.15	38.30	38.00	38.00	9,660
12 Nov 19	38.10000 +0.50	38.30	37.25	37.80	13,625
11 Nov 19	37.60000 -0.40	38.40	37.55	37.95	7,491
08 Nov 19	38.00000 +0.15	39.00	37.50	37.60	20,128
07 Nov 19	37.85000 +0.10	38.05	37.70	37.80	5,856
06 Nov 19	37.75000 +0.25	37.95	37.45	37.80	7,124
05 Nov 19	37.50000 -0.95	38.40	37.45	38.40	8,174
04 Nov 19	38.45000 -0.15	39.05	37.75	39.05	13,530
01 Nov 19	38.60000 -0.50	39.15	38.30	39.15	12,334
31 Oct 19	39.10000 -0.20	39.65	38.55	38.80	15,312
30 Oct 19	39.30000 +0.80	39.30	38.05	38.60	31,328
29 Oct 19	38.50000 +0.75	38.60	37.70	37.70	16,659
28 Oct 19	37.75000 +0.00	38.30	37.40	38.05	13,171
25 Oct 19	37.75000 +0.30	38.00	37.35	37.40	11,027
24 Oct 19	37.45000 +0.35	37.75	37.05	37.40	15,445
23 Oct 19	37.10000 -0.65	38.00	36.70	37.45	12,936
22 Oct 19	37.75000 -0.45	38.40	37.30	38.40	13,838
21 Oct 19	38.20000 +0.50	38.35	37.25	37.60	21,757
18 Oct 19	37.70000 +0.20	37.80	37.15	37.70	11,899
17 Oct 19	37.50000 +0.70	37.70	36.35	36.40	13,721
16 Oct 19	36.80000 +0.45	36.80	35.65	36.60	11,062
15 Oct 19	36.35000 +0.40	37.50	35.65	35.65	30,983
14 Oct 19	35.95000 +0.90	35.95	35.00	35.10	29,351
11 Oct 19	35.05000 -0.15	35.90	35.00	35.50	13,537
10 Oct 19	35.20000 -0.10	35.40	34.45	35.35	42,587
09 Oct 19	35.30000 -0.15	35.60	34.85	35.50	43,085
08 Oct 19	35.45000 +0.20	35.85	34.90	35.10	17,285
07 Oct 19	35.25000 +0.40	35.25	34.40	35.00	12,090
04 Oct 19	34.85000 -0.15	35.30	34.35	35.30	12,269
02 Oct 19	35.00000 -0.15	35.55	34.70	35.45	29,637
01 Oct 19	35.15000 -0.50	36.00	35.15	36.00	1,959
30 Sep 19	35.65000 +0.05	36.05	35.30	35.65	21,569
27 Sep 19	35.60000 +1.05	35.75	34.70	34.75	13,924
26 Sep 19	34.55000 -0.10	35.25	33.65	34.80	16,784
25 Sep 19	34.65000 +2.15	34.75	32.30	32.30	13,291
24 Sep 19	32.50000 +0.00	33.00	31.95	33.00	11,550
23 Sep 19	32.50000 -0.55	33.10	32.20	33.05	5,990
20 Sep 19	33.05000 -0.65	34.30	32.75	33.95	14,388
19 Sep 19	33.70000 -0.30	34.20	33.35	34.20	11,867
18 Sep 19	34.00000 -0.75	34.80	33.80	34.20	11,125
17 Sep 19	34.75000 -0.25	35.15	34.35	35.15	12,818
16 Sep 19	35.00000 +0.00	35.00	34.20	34.55	13,592
13 Sep 19	35.00000 +1.05	35.00	33.60	33.60	9,511
12 Sep 19	33.95000 +0.40	33.95	32.65	33.55	24,735
11 Sep 19	33.55000 +2.50	34.05	31.25	31.25	23,102
10 Sep 19	31.05000 +0.55	31.25	30.35	30.55	16,165
09 Sep 19	30.50000 +0.20	30.50	30.30	30.40	3,338
06 Sep 19	30.30000 +0.75	30.35	29.60	29.60	11,206
05 Sep 19	29.55000 +0.15	29.95	29.40	29.40	10,034
04 Sep 19	29.40000 -0.20	30.45	29.30	30.00	21,904
03 Sep 19	29.60000 +0.20	29.60	29.05	29.40	17,901
02 Sep 19	29.40000 -0.30	29.65	29.40	29.50	3,393
30 Aug 19	29.70000 -0.05	29.80	29.20	29.65	11,194
29 Aug 19	29.75000 +0.20	30.10	29.35	29.35	14,360
28 Aug 19	29.55000 -0.90	30.25	29.35	30.25	7,976
27 Aug 19	30.45000 +0.80	30.45	29.35	29.35	8,581
26 Aug 19	29.65000 -0.85	30.90	29.30	30.90	15,177
23 Aug 19	30.50000 +1.20	30.50	29.15	29.15	14,366
22 Aug 19	29.30000 +0.35	29.85	28.75	29.00	33,000
21 Aug 19	28.95000 +0.20	29.00	28.70	28.70	34,525
20 Aug 19	28.75000 -0.20	29.10	28.40	29.00	28,208
19 Aug 19	28.95000 +0.00	29.15	28.70	29.05	26,441
16 Aug 19	28.95000 -0.05	29.75	28.30	29.10	28,540
15 Aug 19	29.00000 -2.00	31.95	28.50	31.55	25,780
14 Aug 19	31.00000 -2.60	33.95	30.45	33.90	25,145
13 Aug 19	33.60000 -0.55	34.60	33.40	34.60	12,414
12 Aug 19	34.15000 -1.35	35.50	34.15	35.45	10,837
09 Aug 19	35.50000 -0.30	36.60	35.25	36.20	7,028
08 Aug 19	35.80000 -0.25	36.80	35.80	36.25	6,880
07 Aug 19	36.05000 +0.50	36.05	34.95	35.95	10,403
06 Aug 19	35.55000 -0.30	35.65	35.05	35.15	11,811
05 Aug 19	35.85000 -0.35	36.00	35.40	35.95	7,374
02 Aug 19	36.20000 -0.10	36.70	35.60	36.60	15,798
01 Aug 19	36.30000 +0.80	36.35	35.40	35.70	4,919
31 Jul 19	35.50000 +0.15	35.80	35.35	35.35	5,047
30 Jul 19	35.35000 -1.05	36.60	35.25	36.60	6,697
29 Jul 19	36.40000 +0.25	36.55	35.90	36.00	7,227
26 Jul 19	36.15000 +0.25	36.15	35.20	35.60	5,025
25 Jul 19	35.90000 +0.15	36.20	35.60	36.10	5,030
24 Jul 19	35.75000 +0.75	36.55	35.00	35.10	19,981
23 Jul 19	35.00000 +0.70	35.00	34.50	34.50	11,457
22 Jul 19	34.30000 -0.20	34.60	34.10	34.25	5,050
19 Jul 19	34.50000 +0.40	34.65	33.30	34.00	13,106
18 Jul 19	34.10000 -0.30	34.40	33.30	34.40	14,257
17 Jul 19	34.40000 +0.35	34.65	33.60	33.85	17,427
16 Jul 19	34.05000 +0.30	34.45	33.35	33.80	11,557
15 Jul 19	33.75000 -0.15	34.65	33.55	33.80	8,372
12 Jul 19	33.90000 -0.15	34.15	33.55	34.10	14,599
11 Jul 19	34.05000 -0.40	35.00	34.05	35.00	13,492
10 Jul 19	34.45000 -0.15	34.75	34.25	34.75	7,888
09 Jul 19	34.60000 -1.05	36.90	34.10	35.90	31,718
08 Jul 19	35.65000 -0.25	36.00	35.10	36.00	8,941
05 Jul 19	35.90000 -0.15	36.85	35.75	36.15	17,063
04 Jul 19	36.05000 +0.20	36.05	35.55	35.85	6,224
03 Jul 19	35.85000 +0.05	36.00	35.00	36.00	25,126
02 Jul 19	35.80000 +0.30	36.35	35.35	35.50	25,562
01 Jul 19	35.50000 +1.10	35.70	34.55	34.90	21,938
28 Jun 19	34.40000 +0.40	34.80	33.55	34.50	24,038
27 Jun 19	34.00000 -0.20	34.80	34.00	34.40	11,818
26 Jun 19	34.20000 -1.00	34.90	34.05	34.90	12,001
25 Jun 19	35.20000 -0.15	35.20	34.85	35.15	7,346
24 Jun 19	35.35000 -0.05	35.45	35.00	35.25	5,066
21 Jun 19	35.40000 +0.25	35.45	35.05	35.05	8,814
20 Jun 19	35.15000 +0.05	35.50	35.00	35.50	3,600
19 Jun 19	35.10000 -0.40	35.50	35.00	35.50	4,633
18 Jun 19	35.50000 +0.55	35.50	35.00	35.00	5,261
17 Jun 19	34.95000 +0.55	35.10	34.20	34.40	12,479
14 Jun 19	34.40000 -0.10	34.80	34.10	34.55	7,424
13 Jun 19	34.50000 -0.75	35.40	34.00	35.40	24,436
12 Jun 19	35.25000 +0.25	35.55	35.15	35.40	7,426
11 Jun 19	35.00000 -0.05	35.45	34.95	35.05	10,715
07 Jun 19	35.05000 +0.00	35.40	34.65	35.20	7,557
06 Jun 19	35.05000 -0.70	35.60	34.75	35.40	7,675
05 Jun 19	35.75000 +0.55	35.75	34.60	35.00	11,697
04 Jun 19	35.20000 +0.25	35.20	34.75	35.00	4,831
03 Jun 19	34.95000 +0.10	35.00	34.60	34.60	8,556
31 May 19	34.85000 -0.25	35.05	34.60	34.95	4,808
30 May 19	35.10000 +0.00	35.30	35.00	35.00	1,613
29 May 19	35.10000 -1.50	36.60	34.75	36.40	19,642
28 May 19	36.60000 +1.40	36.60	35.50	35.50	31,487
27 May 19	35.20000 +0.15	35.45	34.95	35.15	10,744
24 May 19	35.05000 -0.05	35.70	34.90	35.50	10,909
23 May 19	35.10000 -0.35	35.70	34.95	35.70	19,204
22 May 19	35.45000 +0.00	35.90	35.45	35.50	17,228
21 May 19	35.45000 +0.45	35.55	35.00	35.25	21,581
20 May 19	35.00000 +0.00	35.25	34.75	35.25	19,774
17 May 19	35.00000 +0.00	35.35	34.90	35.15	9,981
16 May 19	35.00000 +0.00	35.30	34.90	35.30	16,168
15 May 19	35.00000 -0.20	35.50	34.70	35.20	26,964
14 May 19	35.20000 +0.00	35.55	35.10	35.55	16,859
13 May 19	35.20000 +0.25	35.55	34.90	35.20	16,429
10 May 19	34.95000 -0.40	35.40	34.95	35.30	7,774
09 May 19	35.35000 +0.05	35.60	35.00	35.60	11,120
08 May 19	35.30000 +0.15	35.45	34.70	35.15	10,927
07 May 19	35.15000 -0.45	35.80	34.75	35.80	19,639
06 May 19	35.60000 -0.20	35.75	35.10	35.55	7,410
03 May 19	35.80000 +0.75	35.80	35.25	35.25	17,773
02 May 19	35.05000 +0.45	35.15	34.20	34.75	41,924
30 Apr 19	34.60000 +0.70	35.20	33.85	34.00	16,213
29 Apr 19	33.90000 -0.35	34.65	33.80	34.45	19,511
26 Apr 19	34.25000 +0.85	34.40	33.45	33.55	19,604
25 Apr 19	33.40000 +0.10	34.10	33.35	33.35	22,834
24 Apr 19	33.30000 -1.60	35.00	33.25	34.95	52,184
23 Apr 19	34.90000 -0.05	35.25	34.80	35.00	16,221
18 Apr 19	34.95000 -0.40	35.40	34.75	35.20	16,583
17 Apr 19	35.35000 +0.05	35.50	35.20	35.45	19,272
16 Apr 19	35.30000 +0.05	35.75	35.20	35.50	37,727
15 Apr 19	35.25000 -0.45	35.90	35.25	35.85	57,028
12 Apr 19	35.70000 +0.30	35.95	35.40	35.55	59,352
11 Apr 19	35.40000 +0.15	35.85	35.20	35.20	57,956
10 Apr 19	35.25000 -4.15	36.75	35.10	36.50	261,776
09 Apr 19	39.40000 +0.25	40.00	39.20	39.50	3,429
08 Apr 19	39.15000 -0.50	39.90	38.35	39.90	13,409
05 Apr 19	39.65000 -0.70	40.35	39.25	40.35	7,294
04 Apr 19	40.35000 +0.25	41.20	39.75	40.10	20,413
03 Apr 19	40.10000 +2.90	40.75	38.10	39.70	37,388
02 Apr 19	37.20000 -0.20	38.05	36.85	37.25	18,297
01 Apr 19	37.40000 +0.70	37.70	36.40	36.80	7,789
29 Mar 19	36.70000 -0.20	37.10	36.60	36.60	2,953
28 Mar 19	36.90000 +0.10	37.00	36.70	36.90	1,964
27 Mar 19	36.80000 -0.50	37.40	36.50	37.30	3,709
26 Mar 19	37.30000 -0.50	37.80	37.30	37.80	2,369
25 Mar 19	37.80000 -0.70	38.90	37.00	38.70	6,802
22 Mar 19	38.50000 -0.20	39.50	38.40	38.40	7,959
21 Mar 19	38.70000 +0.30	39.90	38.30	39.00	11,084
20 Mar 19	38.40000 -1.40	39.90	38.30	39.90	13,784
19 Mar 19	39.80000 +0.40	40.60	39.70	39.70	11,955
18 Mar 19	39.40000 +0.20	39.60	38.60	39.10	11,812
15 Mar 19	39.20000 +2.20	39.70	38.10	39.70	38,604
14 Mar 19	37.00000 +0.50	37.50	36.50	36.60	7,131
13 Mar 19	36.50000 -0.90	37.80	36.20	37.80	15,612
12 Mar 19	37.40000 -0.10	38.10	36.90	37.50	3,235
11 Mar 19	37.50000 -0.70	38.00	36.60	38.00	9,576
08 Mar 19	38.20000 -0.10	39.00	37.70	37.90	13,014
07 Mar 19	38.30000 -1.30	39.50	37.90	39.50	3,687
06 Mar 19	39.60000 +1.90	39.60	37.90	37.90	15,879
05 Mar 19	37.70000 -0.80	38.70	37.60	38.70	19,073
04 Mar 19	38.50000 +1.50	39.20	36.90	36.90	11,693
01 Mar 19	37.00000 +0.80	37.20	36.30	36.50	12,800
28 Feb 19	36.20000 +0.20	36.40	35.80	35.80	11,784
27 Feb 19	36.00000 -0.10	36.20	35.70	36.10	2,342
26 Feb 19	36.10000 +0.20	36.10	35.90	36.10	2,330
25 Feb 19	35.90000 -0.30	36.20	35.90	36.20	6,156
22 Feb 19	36.20000 +0.50	36.30	35.60	35.60	9,316
21 Feb 19	35.70000 +1.30	35.80	34.40	34.40	7,214
20 Feb 19	34.40000 -0.90	35.40	34.40	35.40	3,175
19 Feb 19	35.30000 -0.30	35.90	35.20	35.90	1,348
18 Feb 19	35.60000 -0.30	36.00	35.40	36.00	3,455
15 Feb 19	35.90000 -0.10	36.10	35.70	35.70	1,503
14 Feb 19	36.00000 +0.00	36.20	35.70	36.20	3,713
13 Feb 19	36.00000 +0.10	36.20	35.60	36.00	9,816
12 Feb 19	35.90000 -0.10	36.10	35.40	36.00	7,256
11 Feb 19	36.00000 +0.00	36.20	35.60	36.20	6,862
08 Feb 19	36.00000 +0.00	36.20	35.60	35.90	6,583
07 Feb 19	36.00000 +0.00	36.20	35.60	36.00	7,617
06 Feb 19	36.00000 +0.10	36.70	35.80	36.30	20,736
05 Feb 19	35.90000 -0.10	36.10	35.90	36.00	1,588
04 Feb 19	36.00000 +0.00	36.40	35.50	36.00	9,158
01 Feb 19	36.00000 +0.00	36.40	35.60	36.40	17,045
31 Jan 19	36.00000 +0.20	36.00	35.00	35.00	9,337
30 Jan 19	35.80000 +0.50	36.00	35.00	35.50	5,511
29 Jan 19	35.30000 -1.20	36.40	34.60	36.40	13,202
28 Jan 19	36.50000 +0.00	36.70	36.20	36.20	2,382
25 Jan 19	36.50000 +0.50	36.70	35.90	36.40	13,889
24 Jan 19	36.00000 -0.20	36.50	35.80	36.50	19,468
23 Jan 19	36.20000 -0.70	37.40	36.00	37.40	14,428
22 Jan 19	36.90000 +0.10	37.00	36.50	36.90	3,978
21 Jan 19	36.80000 +0.10	37.30	36.80	37.30	763
18 Jan 19	36.70000 +0.20	38.30	36.70	36.90	17,958
17 Jan 19	36.50000 +0.00	36.80	36.20	36.70	2,593
16 Jan 19	36.50000 +0.30	36.90	35.90	36.20	3,552
15 Jan 19	36.20000 -0.40	37.20	36.20	36.60	7,198
14 Jan 19	36.60000 -1.00	37.20	36.30	37.10	6,140
11 Jan 19	37.60000 -0.60	38.60	36.80	38.60	6,183
10 Jan 19	38.20000 -0.30	39.00	38.10	38.70	8,460
09 Jan 19	38.50000 +0.60	39.30	37.90	38.20	12,674
08 Jan 19	37.90000 +0.20	38.00	37.40	37.80	5,181
07 Jan 19	37.70000 -0.50	38.40	37.70	38.10	1,646
04 Jan 19	38.20000 -0.30	38.90	38.00	38.20	7,324
03 Jan 19	38.50000 +0.10	38.70	38.30	38.60	4,459
02 Jan 19	38.40000 +0.80	38.80	37.70	37.80	6,820
28 Dec 18	37.60000 +0.20	38.10	37.40	38.10	3,253
27 Dec 18	37.40000 -0.20	38.20	37.40	37.60	7,265
21 Dec 18	37.60000 -0.10	38.00	37.20	37.40	5,228
20 Dec 18	37.70000 +0.00	38.50	37.10	37.10	7,615
19 Dec 18	37.70000 +0.20	38.20	37.60	37.60	2,367
18 Dec 18	37.50000 +0.00	39.20	37.50	37.60	3,949
17 Dec 18	37.50000 -0.90	39.00	37.50	38.70	3,889
14 Dec 18	38.40000 +1.10	39.30	36.20	36.70	14,482
13 Dec 18	37.30000 -1.40	38.70	36.80	38.70	8,183
12 Dec 18	38.70000 +0.20	39.70	38.60	38.60	6,903
11 Dec 18	38.50000 +2.00	39.50	36.70	36.70	11,100
10 Dec 18	36.50000 -1.10	37.70	35.50	37.70	14,391
07 Dec 18	37.60000 -1.70	39.70	37.40	39.00	6,808
06 Dec 18	39.30000 -1.00	40.20	39.30	40.00	16,880
05 Dec 18	40.30000 +0.30	40.50	39.50	40.50	4,810
04 Dec 18	40.00000 +1.00	40.50	39.00	39.00	7,254
03 Dec 18	39.00000 -1.70	41.40	39.00	41.20	11,210
30 Nov 18	40.70000 +0.70	41.40	39.50	39.80	26,142
29 Nov 18	40.00000 +2.20	40.00	37.90	38.00	9,915
28 Nov 18	37.80000 -0.60	38.80	37.70	38.80	22,326
27 Nov 18	38.40000 -2.00	40.10	38.40	40.10	12,411
26 Nov 18	40.40000 -1.10	41.70	39.20	41.60	12,738
23 Nov 18	41.50000 +2.20	41.50	39.50	39.50	5,881
22 Nov 18	39.30000 +0.60	41.60	39.20	40.00	21,203
21 Nov 18	38.70000 -0.50	39.70	38.10	39.60	5,849
20 Nov 18	39.20000 +1.20	39.40	38.30	38.30	7,237
19 Nov 18	38.00000 -0.80	40.22	38.00	38.80	17,084
16 Nov 18	38.80000 -3.20	42.40	38.60	42.00	10,338
15 Nov 18	42.00000 +1.40	42.00	38.30	39.90	28,514
14 Nov 18	40.60000 -4.60	40.60	35.80	40.00	82,370
13 Nov 18	45.20000 +1.20	46.40	43.80	44.30	19,472
12 Nov 18	44.00000 -1.00	45.40	44.00	45.00	7,342
09 Nov 18	45.00000 -0.30	45.60	44.80	45.60	3,509
08 Nov 18	45.30000 -0.60	46.30	45.00	45.90	7,911
07 Nov 18	45.90000 -0.40	47.00	45.70	46.20	3,036
06 Nov 18	46.30000 +0.10	46.80	46.10	46.80	5,185
05 Nov 18	46.20000 -1.60	47.50	46.20	47.20	7,304
02 Nov 18	47.80000 +2.20	48.00	46.50	46.50	11,554
01 Nov 18	45.60000 +0.60	45.90	44.80	45.50	3,130
31 Oct 18	45.00000 +2.80	45.10	42.50	42.50	13,950
30 Oct 18	42.20000 -0.60	43.10	42.10	43.10	4,285
29 Oct 18	42.80000 -1.00	44.70	42.60	44.70	5,453
26 Oct 18	43.80000 -1.00	44.60	43.70	44.60	3,706
25 Oct 18	44.80000 -0.40	46.00	44.30	45.10	8,739
24 Oct 18	45.20000 +0.50	46.00	44.80	44.80	3,693
23 Oct 18	44.70000 -2.80	47.30	44.70	47.20	20,256
22 Oct 18	47.50000 -0.40	48.00	47.10	47.50	17,736
19 Oct 18	47.90000 -0.70	48.80	47.10	48.80	11,165
18 Oct 18	48.60000 +0.60	49.70	48.00	48.40	17,564
17 Oct 18	48.00000 +3.10	48.70	46.30	46.50	30,957
16 Oct 18	44.90000 +1.30	45.00	43.20	43.40	15,023
15 Oct 18	43.60000 -0.40	44.00	43.40	43.50	4,980
12 Oct 18	44.00000 +2.00	44.70	41.90	41.90	14,021
11 Oct 18	42.00000 +1.70	42.70	39.00	39.30	38,288
10 Oct 18	40.30000 -0.90	41.80	40.00	41.50	16,897
09 Oct 18	41.20000 +0.00	41.80	40.20	41.00	11,580
08 Oct 18	41.20000 -3.20	44.10	40.10	44.10	39,462
05 Oct 18	44.40000 -0.60	45.40	42.10	44.80	13,620
04 Oct 18	45.00000 +0.60	45.30	44.20	44.40	23,197
02 Oct 18	44.40000 +0.60	44.70	43.50	43.80	29,899
01 Oct 18	43.80000 +0.40	44.20	43.70	44.00	15,854
28 Sep 18	43.40000 -0.40	44.40	43.40	43.60	8,374
27 Sep 18	43.80000 +0.70	44.40	42.80	42.80	20,301
26 Sep 18	43.10000 -2.20	45.50	43.10	45.50	15,662
25 Sep 18	45.30000 -0.70	46.20	45.10	46.10	6,183
24 Sep 18	46.00000 -1.70	48.30	46.00	47.80	7,018
21 Sep 18	47.70000 -1.40	49.40	46.30	49.00	35,555
20 Sep 18	49.10000 -0.50	49.90	49.10	49.60	7,803
19 Sep 18	49.60000 -0.20	50.20	49.20	49.70	8,325
18 Sep 18	49.80000 -0.80	50.80	49.50	50.40	7,910
17 Sep 18	50.60000 +0.40	51.00	50.00	50.00	6,820
14 Sep 18	50.20000 -0.40	51.20	50.00	51.00	12,640
13 Sep 18	50.60000 +0.00	51.60	50.40	50.60	15,165
12 Sep 18	50.60000 -1.40	52.20	50.60	52.00	6,015
11 Sep 18	52.00000 +0.80	52.60	51.20	51.80	5,846
10 Sep 18	51.20000 -1.20	53.40	51.20	52.80	11,436
07 Sep 18	52.40000 +1.80	52.60	50.00	50.20	8,999
06 Sep 18	50.60000 -1.40	52.40	50.20	52.40	12,622
05 Sep 18	52.00000 +0.00	52.40	51.60	52.00	8,904
04 Sep 18	52.00000 -1.60	53.40	51.40	53.40	12,503
03 Sep 18	53.60000 -0.20	54.00	53.20	54.00	5,872
31 Aug 18	53.80000 +0.20	54.00	53.00	53.00	13,905
30 Aug 18	53.60000 +1.40	53.60	52.00	52.40	13,111
29 Aug 18	52.20000 +0.00	52.40	51.80	51.80	6,004
28 Aug 18	52.20000 +1.00	52.40	51.00	51.00	15,634
27 Aug 18	51.20000 -0.20	51.40	50.60	51.00	10,756
24 Aug 18	51.40000 +0.20	51.60	50.80	51.20	11,499
23 Aug 18	51.20000 -0.60	51.60	50.60	51.00	12,109
22 Aug 18	51.80000 +1.60	51.80	49.80	49.80	17,066
21 Aug 18	50.20000 -0.80	51.20	49.80	50.60	9,015
20 Aug 18	51.00000 +0.00	51.20	50.00	50.40	24,099
17 Aug 18	51.00000 -0.20	51.80	50.60	51.80	4,507
16 Aug 18	51.20000 -0.80	52.20	50.80	51.60	11,944
15 Aug 18	52.00000 -0.20	53.00	51.20	52.20	24,201
14 Aug 18	52.20000 -0.20	53.60	51.00	53.60	16,110
13 Aug 18	52.40000 +0.20	53.60	52.20	52.40	5,561
10 Aug 18	52.20000 +0.20	52.20	51.80	52.20	6,325
09 Aug 18	52.00000 +0.20	52.80	51.20	52.40	12,463
08 Aug 18	51.80000 -2.60	54.20	51.60	54.20	7,956
07 Aug 18	54.40000 +1.20	56.00	53.00	53.60	42,126
06 Aug 18	53.20000 +0.80	53.60	52.60	53.00	18,470
03 Aug 18	52.40000 +1.20	53.00	50.80	51.40	23,569
02 Aug 18	51.20000 -0.40	51.40	50.80	51.00	9,013
01 Aug 18	51.60000 +1.60	51.60	49.90	50.00	18,428
31 Jul 18	50.00000 -0.40	50.60	49.40	50.40	10,573
30 Jul 18	50.40000 +0.00	51.60	48.90	51.40	12,557
27 Jul 18	50.40000 -0.80	51.60	50.40	51.00	9,042
26 Jul 18	51.20000 -0.40	52.00	50.40	52.00	12,376
25 Jul 18	51.60000 +0.00	52.20	50.80	51.40	8,733
24 Jul 18	51.60000 +0.40	52.60	51.00	51.20	17,718
23 Jul 18	51.20000 -0.40	51.60	51.00	51.60	8,204
20 Jul 18	51.60000 +0.20	51.60	51.00	51.00	17,975
19 Jul 18	51.40000 +0.20	51.40	51.00	51.00	10,380
18 Jul 18	51.20000 -0.20	51.40	50.20	51.00	9,886
17 Jul 18	51.40000 +0.40	52.00	50.60	51.60	4,892
16 Jul 18	51.00000 -0.20	51.80	51.00	51.60	9,929
13 Jul 18	51.20000 +0.80	52.60	48.10	50.60	46,224
12 Jul 18	50.40000 +1.00	51.00	49.00	49.00	13,616
11 Jul 18	49.40000 +0.30	49.90	47.70	48.90	21,917
10 Jul 18	49.10000 +3.60	51.00	46.50	46.70	52,791
09 Jul 18	45.50000 +1.00	46.20	44.20	44.20	21,317
06 Jul 18	44.50000 +0.30	44.50	44.20	44.40	5,306
05 Jul 18	44.20000 +0.00	44.50	43.40	44.20	4,411
04 Jul 18	44.20000 +0.00	44.50	44.20	44.30	2,814
03 Jul 18	44.20000 -0.40	44.90	43.90	44.90	9,380
02 Jul 18	44.60000 +0.20	45.00	42.90	43.40	16,653
29 Jun 18	44.40000 -0.60	45.00	43.50	45.00	15,923
28 Jun 18	45.00000 +3.00	45.00	41.00	42.00	37,649
27 Jun 18	42.00000 -0.40	42.60	41.80	42.60	5,270
26 Jun 18	42.40000 +1.00	42.70	41.00	41.40	10,474
25 Jun 18	41.40000 -0.10	41.70	41.00	41.70	7,635
22 Jun 18	41.50000 +0.50	42.20	41.00	41.70	9,182
21 Jun 18	41.00000 -1.10	42.00	41.00	42.00	10,583
20 Jun 18	42.10000 -0.40	43.10	42.10	43.10	7,256
19 Jun 18	42.50000 -0.20	43.00	42.10	42.60	10,952
18 Jun 18	42.70000 -0.30	43.30	42.40	43.20	6,618
15 Jun 18	43.00000 +0.00	43.40	42.40	43.30	7,168
14 Jun 18	43.00000 +0.20	43.20	42.50	43.10	11,526
13 Jun 18	42.80000 -0.60	43.50	42.50	43.40	3,487
12 Jun 18	43.40000 +1.20	43.40	42.10	42.80	12,800
11 Jun 18	42.20000 -0.10	42.50	42.00	42.50	2,384
08 Jun 18	42.30000 -1.50	43.70	42.00	43.70	7,191
07 Jun 18	43.80000 +0.80	44.10	42.70	42.80	19,782
06 Jun 18	43.00000 +0.00	43.50	42.70	43.10	21,880
05 Jun 18	43.00000 +1.80	43.20	41.50	41.50	32,068
04 Jun 18	41.20000 +0.20	42.00	41.00	41.40	3,590
01 Jun 18	41.00000 -0.90	41.90	40.90	41.70	12,636
31 May 18	41.90000 +0.90	43.10	40.70	41.00	144,850
30 May 18	41.00000 -1.60	42.00	41.00	41.80	11,226
29 May 18	42.60000 +1.10	43.30	40.90	40.90	14,354
28 May 18	41.50000 +0.50	41.90	40.70	40.70	13,132
25 May 18	41.00000 +0.90	41.00	39.20	39.80	13,968
24 May 18	40.10000 +1.60	40.10	37.60	38.50	9,418
23 May 18	38.50000 -1.50	39.70	38.20	39.60	4,947
22 May 18	40.00000 -0.40	40.40	39.50	40.30	9,149
18 May 18	40.40000 +0.50	40.60	39.50	40.20	11,054
17 May 18	39.90000 -0.90	40.80	39.50	40.50	12,867
16 May 18	40.80000 +0.80	40.80	38.20	38.90	11,681
15 May 18	40.00000 +1.40	40.70	39.20	39.90	50,308
14 May 18	38.60000 +0.90	38.60	37.20	37.90	2,315
11 May 18	37.70000 -0.20	38.00	36.70	38.00	18,848
10 May 18	37.90000 +0.00	38.20	37.00	37.90	9,806
09 May 18	37.90000 -0.60	38.70	37.60	38.60	11,550
08 May 18	38.50000 -1.50	39.90	38.20	39.70	10,614
07 May 18	40.00000 +2.10	40.00	37.50	37.60	12,569
04 May 18	37.90000 -0.10	38.80	37.90	38.30	13,830
03 May 18	38.00000 -1.00	39.50	38.00	38.70	6,605
02 May 18	39.00000 +0.20	39.90	38.70	38.70	11,134
30 Apr 18	38.80000 -0.40	40.00	38.50	39.50	6,822
27 Apr 18	39.20000 -0.10	40.50	39.20	39.40	19,797
26 Apr 18	39.30000 +1.20	39.30	38.30	38.30	6,157
25 Apr 18	38.10000 -0.90	40.10	37.50	39.80	14,986
24 Apr 18	39.00000 -0.10	39.60	38.30	39.20	10,099
23 Apr 18	39.10000 -0.70	39.40	38.30	39.40	10,369
20 Apr 18	39.80000 +0.40	39.80	39.30	39.30	21,464
19 Apr 18	39.40000 -0.30	39.80	38.60	39.30	19,409
18 Apr 18	39.70000 +2.20	39.70	37.50	37.80	32,512
17 Apr 18	37.50000 +0.50	37.90	37.00	37.00	39,692
16 Apr 18	37.00000 +0.20	37.40	36.70	36.70	13,458
13 Apr 18	36.80000 -0.30	37.40	36.40	37.20	16,764
12 Apr 18	37.10000 -2.50	39.20	35.80	38.20	212,479
11 Apr 18	39.60000 +0.40	40.20	39.20	39.50	6,342
10 Apr 18	39.20000 -0.80	40.50	39.00	40.00	9,757
09 Apr 18	40.00000 +0.40	40.00	39.50	39.90	2,549
06 Apr 18	39.60000 -0.20	40.50	38.90	40.30	16,820
05 Apr 18	39.80000 +1.40	40.70	38.00	38.50	15,134
04 Apr 18	38.40000 +1.40	39.60	37.00	37.00	20,618
03 Apr 18	37.00000 -0.50	39.90	36.20	39.90	35,994
29 Mar 18	37.50000 -2.50	41.60	37.40	41.40	11,047
28 Mar 18	40.00000 -1.80	41.80	40.00	41.70	7,006
27 Mar 18	41.80000 +0.30	42.60	41.60	42.40	6,428
26 Mar 18	41.50000 -0.70	43.40	41.50	41.80	4,422
23 Mar 18	42.20000 -0.60	43.00	41.10	41.10	7,966
22 Mar 18	42.80000 -1.30	45.20	42.10	44.00	19,512
21 Mar 18	44.10000 +0.20	46.10	43.80	44.60	12,440
20 Mar 18	43.90000 +1.70	43.90	42.40	42.40	12,881
19 Mar 18	42.20000 +1.20	42.90	41.50	42.20	9,621
16 Mar 18	41.00000 -0.40	42.60	40.90	42.60	10,111
15 Mar 18	41.40000 +1.00	42.30	40.60	41.30	25,340
14 Mar 18	40.40000 -0.20	41.00	39.40	40.70	13,412
13 Mar 18	40.60000 -1.00	43.20	39.50	42.50	22,176
12 Mar 18	41.60000 +0.70	45.40	41.60	44.00	37,939
09 Mar 18	40.90000 +1.20	41.20	39.10	39.90	24,499
08 Mar 18	39.70000 +0.30	40.10	39.20	39.90	18,946
07 Mar 18	39.40000 +1.10	39.90	38.00	38.00	8,174
06 Mar 18	38.30000 +0.10	38.50	37.90	38.40	5,125
05 Mar 18	38.20000 +1.20	38.50	37.00	37.00	13,050
02 Mar 18	37.00000 -1.00	38.70	36.20	37.00	10,192
01 Mar 18	38.00000 -1.50	39.90	37.30	39.60	20,382
28 Feb 18	39.50000 -0.70	40.00	38.70	40.00	12,777
27 Feb 18	40.20000 +2.30	40.20	37.80	38.10	18,661
26 Feb 18	37.90000 +0.90	38.40	37.20	37.30	4,695
23 Feb 18	37.00000 -0.20	38.00	36.80	37.10	2,707
22 Feb 18	37.20000 -0.40	37.50	36.50	37.50	10,125
21 Feb 18	37.60000 +0.50	38.00	36.60	36.60	6,431
20 Feb 18	37.10000 -0.60	38.10	36.90	37.70	5,810
19 Feb 18	37.70000 -0.10	38.70	37.20	38.30	6,883
16 Feb 18	37.80000 -0.60	39.90	37.70	38.20	14,024
15 Feb 18	38.40000 +0.60	39.10	37.40	38.40	33,845
14 Feb 18	37.80000 +0.00	39.90	37.20	38.00	40,704
13 Feb 18	37.80000 -0.20	38.70	37.00	38.20	9,335
12 Feb 18	38.00000 +2.60	38.20	36.00	36.00	55,425
09 Feb 18	35.40000 +0.00	36.90	33.60	35.50	83,052
08 Feb 18	35.40000 +1.40	36.30	33.70	35.00	261,019
07 Feb 18	34.00000 -11.00	47.00	31.80	45.20	232,249
06 Feb 18	45.00000 +0.00	45.10	43.00	44.10	10,451
05 Feb 18	45.00000 -1.00	45.70	44.10	45.10	13,044
02 Feb 18	46.00000 -0.10	46.70	45.20	46.70	13,657
01 Feb 18	46.10000 -0.40	47.50	45.70	47.40	13,548
31 Jan 18	46.50000 -0.50	47.70	45.90	47.00	18,013
30 Jan 18	47.00000 -0.10	47.40	46.50	47.40	13,532
29 Jan 18	47.10000 +0.40	47.50	46.30	46.30	6,235
26 Jan 18	46.70000 +0.70	47.50	46.20	46.40	5,137
25 Jan 18	46.00000 +0.70	46.40	45.30	45.70	18,099
24 Jan 18	45.30000 -0.60	48.30	45.20	48.30	36,985
23 Jan 18	45.90000 +0.30	46.40	45.50	46.40	5,065
22 Jan 18	45.60000 +0.40	46.20	44.40	45.80	11,983
19 Jan 18	45.20000 +0.70	46.00	43.70	45.10	20,714
18 Jan 18	44.50000 +2.00	44.60	40.50	42.00	35,459
17 Jan 18	42.50000 -0.10	43.20	41.10	42.40	34,225
16 Jan 18	42.60000 -2.60	45.80	41.80	45.10	38,739
15 Jan 18	45.20000 -0.50	46.80	45.10	45.70	13,229
12 Jan 18	45.70000 +0.10	45.70	44.60	45.70	15,742
11 Jan 18	45.60000 -0.40	46.00	44.70	45.40	14,433
10 Jan 18	46.00000 -1.00	47.00	45.30	46.80	17,804
09 Jan 18	47.00000 +1.10	47.10	45.50	46.00	25,294
08 Jan 18	45.90000 +0.10	46.60	45.50	46.00	10,665
05 Jan 18	45.80000 -0.60	46.70	45.70	46.50	7,476
04 Jan 18	46.40000 -0.50	47.20	45.20	47.00	8,502
03 Jan 18	46.90000 -0.10	47.80	46.50	47.80	13,001
02 Jan 18	47.00000 +0.65	47.90	46.10	47.00	9,409
29 Dec 17	46.35000 +0.25	47.18	46.20	46.21	9,685
28 Dec 17	46.10000 +0.72	46.86	44.03	44.03	6,579
27 Dec 17	45.38000 -2.01	47.40	45.10	47.40	13,762
22 Dec 17	47.39000 +2.08	47.39	45.40	45.99	14,518
21 Dec 17	45.31500 +0.11	46.25	43.79	45.83	9,648
20 Dec 17	45.20000 -1.80	47.74	45.00	47.74	24,080
19 Dec 17	47.00000 +1.61	47.03	45.50	45.79	18,093
18 Dec 17	45.39000 -0.30	45.99	45.00	45.99	17,608
15 Dec 17	45.68500 -0.41	46.72	44.52	46.56	34,968
14 Dec 17	46.10000 +0.80	46.72	45.10	45.58	38,145
13 Dec 17	45.30000 -7.54	47.13	43.70	46.13	143,442
12 Dec 17	52.84000 +0.63	53.12	50.50	52.11	7,199
11 Dec 17	52.21000 -1.22	54.00	52.21	54.00	2,407
08 Dec 17	53.43000 -0.57	54.92	52.83	54.29	6,610
07 Dec 17	54.00000 +1.24	55.00	53.14	53.15	8,028
06 Dec 17	52.76000 +0.35	53.13	51.45	52.15	9,347
05 Dec 17	52.41000 +1.54	52.64	50.41	52.50	7,454
04 Dec 17	50.87000 -0.33	52.42	50.00	52.27	3,707
01 Dec 17	51.20000 -1.80	53.89	51.20	53.89	11,731
30 Nov 17	53.00000 +1.38	53.90	51.25	53.90	14,535
29 Nov 17	51.62000 -0.80	53.11	51.22	52.89	9,323
28 Nov 17	52.42000 +0.67	52.50	50.59	51.18	7,838
27 Nov 17	51.75000 +0.93	52.00	50.97	52.00	7,159
24 Nov 17	50.82000 -2.53	54.99	50.00	53.00	13,536
23 Nov 17	53.35000 +0.01	53.91	51.80	53.01	7,415
22 Nov 17	53.34000 -2.15	54.92	52.90	54.36	4,679
21 Nov 17	55.49000 +1.08	55.86	54.51	55.18	8,959
20 Nov 17	54.41000 +0.71	56.00	53.70	53.70	5,854
17 Nov 17	53.70000 -0.55	55.01	53.25	55.01	5,907
16 Nov 17	54.25000 +2.25	56.05	51.61	53.40	15,065
15 Nov 17	52.00000 -0.55	52.97	49.26	52.09	29,951
14 Nov 17	52.55000 -4.13	54.91	51.61	54.56	35,079
13 Nov 17	56.68000 +5.15	56.68	51.89	53.49	22,324
10 Nov 17	51.53000 -4.38	55.28	51.50	55.10	32,176
09 Nov 17	55.91000 -1.09	59.70	55.67	58.98	12,573
08 Nov 17	57.00000 -2.80	60.52	54.55	59.33	22,435
07 Nov 17	59.80000 -3.20	63.96	59.73	63.96	12,714
06 Nov 17	63.00000 +0.03	63.60	62.51	63.31	16,122
03 Nov 17	62.97000 +0.22	63.65	62.50	63.05	8,009
02 Nov 17	62.75000 +0.33	64.81	62.21	64.81	10,364
01 Nov 17	62.42000 -1.06	64.50	62.26	64.11	9,305
30 Oct 17	63.48000 +4.48	64.16	59.31	59.99	20,106
27 Oct 17	59.00000 +0.04	60.39	58.50	59.39	9,927
26 Oct 17	58.96000 +0.20	59.40	58.20	58.20	4,287
25 Oct 17	58.76000 +0.36	59.61	58.00	58.00	9,706
24 Oct 17	58.40000 -0.96	60.52	58.35	60.50	8,869
23 Oct 17	59.36000 +1.86	59.54	57.21	57.56	7,789
20 Oct 17	57.50000 +0.00	57.97	56.87	57.03	9,306
19 Oct 17	57.50000 -1.00	58.98	56.15	58.98	10,384
18 Oct 17	58.50000 -0.48	61.68	57.75	59.44	18,130
17 Oct 17	58.98000 +3.16	58.98	55.95	56.19	7,816
16 Oct 17	55.82000 +2.30	56.25	53.53	54.44	13,423
13 Oct 17	53.52000 +0.71	54.54	53.10	53.10	21,601
12 Oct 17	52.81000 +0.31	53.44	52.23	53.00	13,497
11 Oct 17	52.50000 +1.50	53.00	51.45	51.80	20,867
10 Oct 17	51.00000 -0.41	52.00	51.00	52.00	3,839
09 Oct 17	51.41000 +0.61	51.82	51.00	51.82	4,258
06 Oct 17	50.80000 +0.28	51.91	50.43	50.89	8,377
05 Oct 17	50.52000 +0.34	51.27	49.51	50.50	5,723
04 Oct 17	50.18000 -0.82	51.53	49.89	51.53	4,710
02 Oct 17	51.00000 -1.00	53.40	51.00	53.40	8,401
29 Sep 17	52.00000 -0.90	53.75	52.00	53.25	9,867
28 Sep 17	52.90000 +2.90	52.90	50.00	50.00	25,678
27 Sep 17	50.00000 +1.90	51.00	45.58	47.42	21,581
26 Sep 17	48.09500 -0.09	50.62	47.47	49.99	10,029
25 Sep 17	48.18500 +0.45	50.50	47.97	48.45	17,202
22 Sep 17	47.73500 -1.81	49.84	47.62	49.84	7,705
21 Sep 17	49.55000 +0.60	50.00	48.87	49.75	10,987
20 Sep 17	48.95000 +0.56	49.50	48.32	48.40	5,657
19 Sep 17	48.39500 +1.39	48.40	47.00	47.90	6,196
18 Sep 17	47.00500 -0.90	49.89	45.00	49.89	15,333
15 Sep 17	47.90000 +5.90	55.00	43.01	43.01	83,958
14 Sep 17	42.00000 -0.20	42.96	40.22	41.50	5,461
13 Sep 17	42.20000 -1.80	45.11	42.20	45.11	6,022
12 Sep 17	44.00000 +0.29	45.00	44.00	45.00	2,945
11 Sep 17	43.70500 -0.03	44.76	43.24	43.24	8,428
08 Sep 17	43.73500 -1.56	45.50	43.60	44.40	4,703
07 Sep 17	45.30000 +1.29	45.76	44.33	44.33	6,335
06 Sep 17	44.01000 +0.01	45.00	43.26	44.47	9,738
05 Sep 17	44.00000 +0.00	44.00	43.36	44.00	11,479
04 Sep 17	44.00000 -0.05	44.75	42.75	44.75	16,593
01 Sep 17	44.05000 +2.54	44.78	41.21	42.49	12,340
31 Aug 17	41.50500 +1.81	42.69	39.50	39.74	15,940
30 Aug 17	39.70000 -0.13	40.00	39.40	40.00	332
29 Aug 17	39.82500 -0.17	40.00	39.40	39.87	3,746
28 Aug 17	39.99500 +0.52	40.00	39.06	40.00	3,053
25 Aug 17	39.47000 +0.07	39.79	39.28	39.28	889
24 Aug 17	39.40500 +0.00	39.97	39.37	39.56	3,301
23 Aug 17	39.40500 +0.06	39.66	39.05	39.05	1,886
22 Aug 17	39.34000 -1.16	39.89	39.20	39.89	1,006
21 Aug 17	40.50000 +0.50	40.50	39.47	39.99	1,189
18 Aug 17	40.00000 +0.38	40.44	39.34	39.76	2,720
17 Aug 17	39.61500 -0.02	40.15	39.40	39.58	1,090
16 Aug 17	39.64000 +0.31	39.94	39.18	39.49	1,940
15 Aug 17	39.32500 -0.17	39.75	39.33	39.49	4,636
14 Aug 17	39.50000 +1.99	39.99	38.54	38.54	3,959
11 Aug 17	37.51500 -1.78	39.29	37.51	39.29	3,835
10 Aug 17	39.29000 +0.15	39.80	38.51	38.60	6,604
09 Aug 17	39.14500 -0.05	40.00	38.67	38.67	8,308
08 Aug 17	39.19500 +0.08	39.90	38.40	38.65	5,120
07 Aug 17	39.12000 +0.12	40.20	38.80	39.01	19,504
04 Aug 17	39.00000 +0.51	39.40	38.00	38.00	3,070
03 Aug 17	38.49000 -0.48	39.55	38.49	39.00	3,365
02 Aug 17	38.97500 +0.38	39.21	36.37	39.00	5,105
01 Aug 17	38.60000 +0.45	38.99	37.39	37.76	2,281
31 Jul 17	38.15000 +0.15	38.24	37.90	37.90	1,030
28 Jul 17	38.00000 -0.01	38.70	37.90	38.00	3,050
27 Jul 17	38.00500 +0.01	38.58	38.01	38.03	847
26 Jul 17	38.00000 -0.01	38.76	38.00	38.08	3,499
25 Jul 17	38.00500 -0.06	38.98	38.01	38.10	2,129
24 Jul 17	38.06500 +0.16	38.65	37.92	37.92	2,805
21 Jul 17	37.90500 -0.10	38.94	37.76	37.76	1,482
20 Jul 17	38.00500 -0.29	38.74	38.01	38.10	464
19 Jul 17	38.30000 +0.30	39.45	38.22	38.62	5,574
18 Jul 17	38.00000 -0.20	38.50	37.51	38.20	7,265
17 Jul 17	38.20000 -0.40	38.72	38.20	38.60	1,230
14 Jul 17	38.60500 +0.00	38.95	38.60	38.90	1,210
13 Jul 17	38.60500 -0.19	39.96	38.25	38.25	514
12 Jul 17	38.80000 -0.20	39.69	38.40	39.45	4,658
10 Jul 17	39.00000 +0.19	39.23	38.75	39.11	4,159
07 Jul 17	38.81500 -0.23	39.45	38.49	39.45	5,625
06 Jul 17	39.04000 +1.04	39.44	38.60	38.94	3,889
05 Jul 17	38.00000 -0.76	40.56	38.00	39.55	16,968
04 Jul 17	38.76500 +0.38	39.99	37.50	39.99	14,644
03 Jul 17	38.38500 -1.01	40.99	37.76	40.99	5,359
30 Jun 17	39.39000 -0.73	39.95	39.13	39.77	2,776
29 Jun 17	40.11500 -1.88	42.19	39.86	42.19	4,828
28 Jun 17	42.00000 -0.97	42.88	42.00	42.53	3,784
27 Jun 17	42.97000 +0.55	43.31	41.85	43.01	4,399
26 Jun 17	42.42500 -0.78	43.35	42.35	43.00	4,337
23 Jun 17	43.20000 +0.51	43.49	42.05	42.70	7,788
22 Jun 17	42.69000 +0.29	42.79	42.00	42.54	14,214
21 Jun 17	42.39500 +0.39	42.80	42.10	42.48	2,712
20 Jun 17	42.00500 +0.80	42.79	41.50	41.50	8,382
19 Jun 17	41.21000 +1.09	41.40	40.11	40.50	3,715
16 Jun 17	40.11500 -0.10	41.89	40.05	41.89	6,314
15 Jun 17	40.21500 -0.49	40.94	40.05	40.85	11,369
14 Jun 17	40.71000 +1.46	41.80	39.25	39.25	2,318
13 Jun 17	39.25000 +0.00	39.90	39.25	39.89	2,239
12 Jun 17	39.25000 -0.15	40.49	39.00	40.49	6,123
09 Jun 17	39.40000 +1.02	40.50	38.72	38.72	14,480
08 Jun 17	38.38500 -2.03	41.44	37.90	40.15	11,006
07 Jun 17	40.41000 -1.74	42.30	40.15	42.30	8,990
06 Jun 17	42.14500 -0.86	43.50	40.83	43.50	4,672
02 Jun 17	43.00500 +2.03	43.76	40.56	41.50	9,786
01 Jun 17	40.97500 -0.81	42.78	40.25	41.50	10,977
31 May 17	41.78000 -2.22	44.00	41.75	44.00	12,582
30 May 17	44.00000 +0.88	44.00	43.75	44.00	15,434
29 May 17	43.12000 +0.12	45.75	42.10	44.99	39,797
26 May 17	43.00000 +1.30	44.51	41.24	42.00	31,644
25 May 17	41.70000 +1.20	42.88	40.60	40.60	33,374
24 May 17	40.50000 +1.50	40.96	38.60	38.60	29,427
23 May 17	39.00000 +3.00	39.00	36.40	36.40	28,481
22 May 17	36.00000 +1.25	36.60	35.01	35.99	17,067
19 May 17	34.75000 +0.35	35.76	34.46	34.95	6,902
18 May 17	34.40000 -0.93	36.00	34.31	34.80	3,635
17 May 17	35.33000 -0.22	36.00	34.00	34.00	2,888
16 May 17	35.55000 +1.59	36.80	34.35	35.49	7,781
15 May 17	33.95500 +1.85	34.22	32.30	32.31	2,998
12 May 17	32.10500 -1.40	34.68	31.31	34.08	6,736
11 May 17	33.50000 -2.10	36.00	33.50	35.65	7,864
10 May 17	35.60000 -0.77	36.80	35.56	36.80	45,309
09 May 17	36.37000 +1.17	36.83	35.45	35.45	12,270
08 May 17	35.19500 +0.94	36.50	34.75	36.00	13,343
05 May 17	34.26000 +0.94	39.99	33.50	33.50	6,596
04 May 17	33.31500 +2.41	35.55	30.40	30.90	29,614
03 May 17	30.90000 +0.79	31.39	30.50	30.50	25,643
02 May 17	30.11000 +1.81	30.50	28.20	28.20	4,858
28 Apr 17	28.30500 +0.51	28.53	28.00	28.00	14,422
27 Apr 17	27.80000 +0.00	28.30	27.80	27.90	12,937
26 Apr 17	27.80000 -0.15	28.48	27.50	28.00	69,145
25 Apr 17	27.95000 -0.03	28.10	27.60	27.60	6,906
24 Apr 17	27.98000 +1.08	28.15	27.38	27.39	3,315
21 Apr 17	26.90000 -0.09	27.00	26.90	27.00	134
20 Apr 17	26.99000 -0.01	27.00	26.99	27.00	7,219
19 Apr 17	27.00000 -0.25	27.11	27.00	27.00	937
18 Apr 17	27.25000 +0.09	28.00	27.16	27.16	13,741
13 Apr 17	27.15500 +0.15	27.17	27.00	27.00	283
12 Apr 17	27.00500 -0.64	27.17	27.00	27.11	203
11 Apr 17	27.64000 -0.46	27.64	27.06	27.35	268
10 Apr 17	28.10000 +1.10	28.10	27.00	27.00	4,272
07 Apr 17	27.00000 +0.00	27.74	27.00	27.74	1,950
06 Apr 17	27.00500 +0.00	27.79	27.00	27.10	586
05 Apr 17	27.00000 -0.20	28.00	27.00	27.25	17,528
04 Apr 17	27.20000 -0.10	27.50	27.20	27.30	1,330
03 Apr 17	27.30500 +0.06	28.00	27.20	27.41	4,367
31 Mar 17	27.25000 -0.08	27.33	27.25	27.33	916
30 Mar 17	27.33000 +0.00	27.45	27.33	27.33	607
29 Mar 17	27.33000 -0.43	27.76	27.33	27.76	1,881
28 Mar 17	27.76000 +0.26	27.76	27.34	27.76	2,520
27 Mar 17	27.50000 +0.30	28.10	27.33	27.80	4,539
24 Mar 17	27.20500 -0.13	27.80	27.20	27.80	3,103
23 Mar 17	27.33500 -0.16	27.33	27.33	27.33	30
22 Mar 17	27.49500 -0.20	27.76	27.38	27.70	807
21 Mar 17	27.70000 -0.23	27.85	27.69	27.85	3,174
20 Mar 17	27.93000 +0.28	28.00	27.75	27.97	1,515
17 Mar 17	27.64500 +0.37	27.65	27.65	27.65	200
16 Mar 17	27.27500 +1.01	27.81	27.27	27.65	735
15 Mar 17	26.26000 -1.44	28.00	26.26	27.70	1,777
14 Mar 17	27.70500 -0.19	28.00	27.70	27.80	274
13 Mar 17	27.90000 +0.02	27.90	27.90	27.90	48
10 Mar 17	27.88000 -0.62	28.00	27.52	27.90	1,989
09 Mar 17	28.50000 +0.60	28.50	28.00	28.08	837
08 Mar 17	27.90000 +0.00	27.90	27.90	27.90	1,175
07 Mar 17	27.90000 -0.01	27.90	27.90	27.90	21
06 Mar 17	27.90500 +0.11	27.91	27.91	27.91	85
03 Mar 17	27.80000 +0.29	27.90	27.55	27.56	1,647
02 Mar 17	27.51000 -0.36	27.92	27.50	27.92	335
01 Mar 17	27.87500 +0.38	27.88	27.50	27.86	221
28 Feb 17	27.50000 -0.48	27.50	27.50	27.50	50
27 Feb 17	27.97500 -0.01	27.99	27.10	27.10	1,147
24 Feb 17	27.99000 -0.11	28.00	27.99	28.00	1,571
23 Feb 17	28.10000 +0.10	28.45	28.00	28.45	7,405
22 Feb 17	28.00000 -0.18	28.41	28.00	28.00	3,050
21 Feb 17	28.18000 -0.27	28.45	28.01	28.45	2,078
20 Feb 17	28.45000 +0.25	28.45	27.55	27.66	1,059
17 Feb 17	28.20000 -0.03	28.20	28.10	28.10	469
16 Feb 17	28.23500 -0.26	28.40	28.20	28.20	250
15 Feb 17	28.50000 -0.15	28.50	27.80	28.43	1,843
14 Feb 17	28.65000 +0.15	28.65	28.50	28.50	406
13 Feb 17	28.50000 +0.00	28.90	28.16	28.90	4,123
10 Feb 17	28.50000 +0.50	28.50	28.00	28.05	7,421
09 Feb 17	28.00000 -0.08	28.25	27.97	27.97	3,054
08 Feb 17	28.08000 +0.22	28.58	27.80	28.10	7,359
07 Feb 17	27.86500 +0.83	27.95	26.26	26.26	2,579
06 Feb 17	27.03000 +0.03	27.42	27.00	27.10	1,183
03 Feb 17	27.00000 -1.10	28.00	27.00	27.55	2,332
02 Feb 17	28.10000 -0.40	28.50	27.90	28.50	4,293
01 Feb 17	28.50000 +0.00	28.95	28.50	28.50	1,338
31 Jan 17	28.50000 +0.07	28.50	27.65	28.20	9,451
30 Jan 17	28.43000 -0.05	28.50	27.58	28.17	3,818
27 Jan 17	28.48000 -0.07	28.78	27.00	27.80	3,434
26 Jan 17	28.55000 -0.15	28.60	27.71	28.60	2,568
25 Jan 17	28.69500 +0.15	28.69	28.38	28.55	4,794
24 Jan 17	28.55000 +1.05	28.59	28.02	28.04	900
23 Jan 17	27.50000 +0.25	27.50	26.62	27.28	6,939
20 Jan 17	27.25000 +0.05	27.32	27.00	27.20	3,978
19 Jan 17	27.20000 -0.10	27.30	27.00	27.25	5,652
18 Jan 17	27.30000 +1.23	27.41	26.10	26.99	8,019
17 Jan 17	26.06500 +0.41	26.76	25.65	25.65	507
16 Jan 17	25.65500 +0.94	26.99	25.00	26.99	7,687
13 Jan 17	24.72000 -0.28	25.35	24.72	25.35	988
12 Jan 17	25.00000 -0.65	26.24	25.00	26.24	2,777
11 Jan 17	25.65000 +0.08	25.79	25.65	25.66	582
10 Jan 17	25.57000 -0.01	26.23	25.57	25.58	2,565
09 Jan 17	25.57500 +0.25	25.58	25.56	25.56	78
06 Jan 17	25.33000 -0.68	26.33	25.15	26.33	8,784
05 Jan 17	26.01000 -0.24	26.30	25.50	25.50	4,244
04 Jan 17	26.24500 -0.75	27.00	26.25	27.00	1,578
03 Jan 17	27.00000 -0.08	27.30	27.00	27.00	853
02 Jan 17	27.08000 +0.08	27.46	26.64	27.46	2,427
30 Dec 16	27.00000 +1.00	27.00	25.61	26.44	4,049
29 Dec 16	26.00000 +1.00	26.00	24.97	25.00	433
28 Dec 16	25.00000 +0.49	25.26	24.44	24.44	2,540
27 Dec 16	24.51000 -0.49	24.90	24.51	24.59	1,734
23 Dec 16	24.99500 -0.70	26.00	24.80	26.00	878
22 Dec 16	25.70000 +0.99	26.00	24.51	24.51	3,543
21 Dec 16	24.71000 -1.66	26.01	24.71	26.00	302
20 Dec 16	26.37000 +0.45	26.50	25.28	25.80	5,061
19 Dec 16	25.92000 +0.52	26.59	25.08	25.78	2,911
16 Dec 16	25.40000 +0.89	25.40	24.52	24.52	4,942
15 Dec 16	24.51000 -0.24	25.00	24.34	24.34	6,779
14 Dec 16	24.75500 +0.00	25.00	24.50	24.70	2,260
13 Dec 16	24.75000 +0.05	25.00	24.50	25.00	12,415
12 Dec 16	24.70000 +0.50	25.50	24.63	24.63	9,793
09 Dec 16	24.20000 -0.38	25.80	24.00	25.80	14,736
08 Dec 16	24.57500 -0.41	25.12	24.43	25.12	1,902
07 Dec 16	24.99000 -0.51	25.17	24.26	24.98	6,036
06 Dec 16	25.50000 -1.06	26.50	25.50	26.10	16,347
05 Dec 16	26.55500 -0.44	27.24	26.00	26.00	6,473
02 Dec 16	27.00000 +0.13	27.00	26.51	26.73	1,018
01 Dec 16	26.87000 -0.10	27.14	26.70	27.05	1,082
30 Nov 16	26.97500 -0.02	27.24	26.60	27.00	22,818
29 Nov 16	27.00000 -0.50	27.15	25.85	27.03	6,880
28 Nov 16	27.50000 -0.20	27.65	27.10	27.65	983
25 Nov 16	27.70000 +0.00	28.08	27.06	28.08	2,533
24 Nov 16	27.70000 -0.07	28.01	25.70	28.01	5,430
23 Nov 16	27.77000 +0.00	28.00	27.77	28.00	1,192
22 Nov 16	27.77000 -0.44	29.00	27.56	29.00	30,482
21 Nov 16	28.21500 +0.22	29.00	28.20	28.43	13,629
18 Nov 16	28.00000 -0.06	28.25	28.00	28.01	3,674
17 Nov 16	28.05500 -0.40	28.29	28.06	28.29	163
16 Nov 16	28.45500 +0.40	28.45	28.00	28.02	630
15 Nov 16	28.05500 -0.24	28.48	28.06	28.11	346
14 Nov 16	28.30000 +0.20	28.30	28.00	28.10	1,737
11 Nov 16	28.10000 -0.20	28.25	28.00	28.00	10,921
10 Nov 16	28.30000 +0.19	28.47	28.02	28.24	9,184
09 Nov 16	28.10500 -0.15	28.10	28.00	28.00	1,020
08 Nov 16	28.25000 -0.05	28.25	28.23	28.25	17,004
07 Nov 16	28.30000 +0.02	28.50	28.20	28.25	8,055
04 Nov 16	28.28000 -0.06	28.53	28.25	28.40	2,151
03 Nov 16	28.34500 +0.13	28.34	28.11	28.25	8,518
02 Nov 16	28.21500 -0.29	28.60	28.22	28.59	4,822
01 Nov 16	28.50500 -0.40	28.85	28.50	28.85	1,594
31 Oct 16	28.90000 +0.10	28.91	28.65	28.74	10,295
28 Oct 16	28.80000 +0.30	28.80	28.25	28.69	11,091
27 Oct 16	28.50000 +0.00	28.69	28.22	28.68	3,794
26 Oct 16	28.50000 -0.10	28.70	28.30	28.70	8,424
25 Oct 16	28.60000 +0.10	28.90	28.40	28.90	780
24 Oct 16	28.50000 -0.30	28.96	28.30	28.96	4,148
21 Oct 16	28.79500 +0.00	28.84	28.20	28.80	9,065
20 Oct 16	28.80000 -0.15	29.00	28.60	29.00	18,459
19 Oct 16	28.95000 +0.65	29.11	28.05	28.38	61,151
18 Oct 16	28.30000 -0.10	28.30	28.00	28.15	18,370
17 Oct 16	28.40000 -0.30	28.90	28.20	28.80	12,447
14 Oct 16	28.70000 +0.30	28.75	28.41	28.56	17,182
13 Oct 16	28.40000 -3.60	30.30	28.21	30.05	633,213
04 Oct 16	32.00000 +0.00	33.00	32.00	32.00	30