FUNDMANAGER.co.uk

Stabilus SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.02000 +0.06	16.16	15.52	15.80	44,129
19 Oct 26	15.96000 -0.18	16.08	15.76	15.78	31,600
16 Oct 26	16.14000 +0.54	16.40	15.72	15.76	41,476
15 Oct 26	15.60000 -0.46	16.18	15.46	16.18	38,397
14 Oct 26	16.06000 +0.34	16.26	15.62	15.62	36,370
13 Oct 26	15.72000 +0.26	15.72	15.30	15.36	27,440
12 Oct 26	15.46000 -0.26	15.82	15.28	15.70	20,652
09 Oct 26	15.72000 +0.68	15.72	15.00	15.00	34,568
08 Oct 26	15.04000 -0.52	15.36	15.00	15.36	37,077
07 Oct 26	15.56000 -0.68	16.26	15.50	16.10	29,201
06 Oct 26	16.24000 +0.16	16.42	15.88	15.88	19,794
05 Oct 26	16.08000 -0.16	16.36	16.06	16.30	21,236
02 Oct 26	16.24000 -0.04	16.60	16.20	16.20	32,043
01 Oct 26	16.28000 -0.30	16.74	15.96	16.32	33,268
30 Sep 26	16.58000 -0.10	16.80	16.40	16.56	52,170
29 Sep 26	16.68000 +0.60	16.74	16.08	16.20	47,005
28 Sep 26	16.08000 +0.58	16.40	15.60	15.60	90,801
25 Sep 26	15.50000 -0.20	16.36	15.50	16.36	38,481
24 Sep 26	15.70000 -0.70	16.26	15.70	16.22	46,256
23 Sep 26	16.40000 -0.02	16.64	16.30	16.56	30,668
22 Sep 26	16.42000 +0.26	16.42	15.92	16.16	49,650
21 Sep 26	16.16000 +0.14	16.64	16.12	16.14	50,764
18 Sep 26	16.02000 +0.02	16.20	15.84	15.88	503,599
17 Sep 26	16.00000 +0.22	16.12	15.76	15.90	41,276
16 Sep 26	15.78000 +0.14	15.90	15.54	15.74	42,511
15 Sep 26	15.64000 +0.14	15.82	15.16	15.50	39,765
14 Sep 26	15.50000 -0.40	15.92	15.50	15.90	32,556
11 Sep 26	15.90000 +0.12	16.14	15.78	15.88	64,418
10 Sep 26	15.78000 -0.12	16.00	15.74	15.82	43,771
09 Sep 26	15.90000 -0.52	16.54	15.90	16.54	45,745
08 Sep 26	16.42000 +0.16	16.64	16.06	16.20	33,633
07 Sep 26	16.26000 -0.54	16.78	16.12	16.68	40,683
04 Sep 26	16.80000 +0.48	16.86	16.22	16.30	47,314
03 Sep 26	16.32000 +0.44	16.34	15.66	15.82	42,761
02 Sep 26	15.88000 -0.74	16.40	15.78	16.40	54,308
01 Sep 26	16.62000 -0.66	17.32	16.58	17.18	49,861
31 Aug 26	17.28000 +0.18	17.36	16.94	16.94	29,935
28 Aug 26	17.10000 +0.04	17.20	16.74	16.74	58,023
27 Aug 26	17.06000 -0.14	17.22	16.88	17.20	58,725
26 Aug 26	17.20000 +0.26	17.22	16.78	16.90	89,038
25 Aug 26	16.94000 +0.34	17.54	16.66	16.66	101,163
24 Aug 26	16.60000 +0.00	16.90	16.40	16.52	46,985
21 Aug 26	16.60000 +0.18	16.80	16.32	16.80	44,666
20 Aug 26	16.42000 -0.56	17.00	16.18	17.00	50,209
19 Aug 26	16.98000 +0.58	17.00	16.38	16.44	51,291
18 Aug 26	16.40000 +0.30	16.54	16.14	16.54	64,892
17 Aug 26	16.10000 -0.08	16.28	15.94	16.18	38,418
14 Aug 26	16.18000 +0.44	16.28	15.72	15.84	66,422
13 Aug 26	15.74000 +0.02	15.82	15.58	15.74	64,259
12 Aug 26	15.72000 -0.14	15.98	15.62	15.88	45,657
11 Aug 26	15.86000 +0.24	15.86	15.28	15.56	159,025
10 Aug 26	15.62000 -1.56	16.64	15.42	16.10	151,633
07 Aug 26	17.18000 +0.60	17.38	16.40	16.40	57,159
06 Aug 26	16.58000 +0.12	16.76	16.48	16.62	76,816
05 Aug 26	16.46000 +0.42	16.64	16.08	16.08	92,383
04 Aug 26	16.04000 +1.04	16.60	15.42	15.42	174,077
03 Aug 26	15.00000 +0.62	15.34	14.26	14.66	183,317
31 Jul 26	14.38000 +0.54	14.38	13.74	13.88	84,370
30 Jul 26	13.84000 -0.06	14.10	13.68	13.88	73,047
29 Jul 26	13.90000 +0.40	14.68	13.90	14.04	174,200
28 Jul 26	13.50000 +0.00	13.90	13.32	13.58	82,617
27 Jul 26	13.50000 -0.04	14.00	13.44	13.74	105,133
24 Jul 26	13.54000 +0.12	13.98	13.18	13.40	126,204
23 Jul 26	13.42000 -2.56	15.38	13.34	15.38	560,936
22 Jul 26	15.98000 +0.20	16.08	15.68	15.68	34,782
21 Jul 26	15.78000 -0.16	16.12	15.66	16.10	35,665
20 Jul 26	15.94000 -0.34	16.42	15.84	16.18	45,330
17 Jul 26	16.28000 +0.40	16.28	15.76	15.86	29,852
16 Jul 26	15.88000 +0.14	16.20	15.82	15.88	36,471
15 Jul 26	15.74000 +0.12	15.98	15.48	15.80	38,389
14 Jul 26	15.62000 -0.32	15.94	15.54	15.82	39,999
13 Jul 26	15.94000 +0.32	15.98	15.46	15.60	37,925
10 Jul 26	15.62000 +0.30	15.76	15.20	15.46	40,416
09 Jul 26	15.32000 +0.08	15.42	15.12	15.24	25,605
08 Jul 26	15.24000 -0.38	15.50	15.14	15.48	62,563
07 Jul 26	15.62000 -0.44	16.22	15.54	16.06	50,252
06 Jul 26	16.06000 +0.24	16.08	15.74	15.82	29,616
03 Jul 26	15.82000 +0.42	15.88	15.56	15.60	36,444
02 Jul 26	15.40000 +0.20	15.74	14.96	15.08	54,907
01 Jul 26	15.20000 +0.06	15.38	15.06	15.20	42,346
30 Jun 26	15.14000 -0.18	15.56	15.10	15.56	61,922
29 Jun 26	15.32000 -0.26	15.70	15.30	15.66	47,266
26 Jun 26	15.58000 -0.70	16.28	15.48	16.24	101,225
25 Jun 26	16.28000 -0.06	16.60	16.26	16.32	42,962
24 Jun 26	16.34000 +0.08	16.40	15.92	16.24	62,411
23 Jun 26	16.26000 -0.62	16.90	16.22	16.90	33,758
22 Jun 26	16.88000 -0.06	17.10	16.60	17.08	35,184
19 Jun 26	16.94000 -0.04	17.38	16.94	17.14	56,747
18 Jun 26	16.98000 +0.12	17.10	16.50	16.96	69,812
17 Jun 26	16.86000 +0.00	17.06	16.64	16.80	60,152
16 Jun 26	16.86000 +0.22	16.92	16.44	16.44	45,666
15 Jun 26	16.64000 +0.38	16.98	16.54	16.70	99,997
12 Jun 26	16.26000 +0.12	16.62	16.04	16.60	118,059
11 Jun 26	16.14000 -0.72	16.84	16.10	16.84	104,992
10 Jun 26	16.86000 -0.54	17.66	16.86	17.66	61,801
09 Jun 26	17.40000 -0.26	18.06	17.38	17.58	54,858
08 Jun 26	17.66000 -0.36	17.84	17.42	17.62	57,821
05 Jun 26	18.02000 -0.96	19.16	18.02	19.16	66,099
04 Jun 26	18.98000 -0.36	19.46	18.80	19.32	60,836
03 Jun 26	19.34000 -0.40	20.20	19.32	19.56	83,273
02 Jun 26	19.74000 +0.60	19.98	18.92	19.24	100,750
01 Jun 26	19.14000 +0.12	20.00	18.98	18.98	106,452
29 May 26	19.02000 +0.96	19.48	17.86	18.10	1,177,015
28 May 26	18.06000 -0.10	18.42	17.66	18.14	70,891
27 May 26	18.16000 +0.54	18.32	17.72	17.72	84,257
26 May 26	17.62000 -0.16	17.94	17.62	17.92	67,647
25 May 26	17.78000 +0.02	17.98	17.68	17.82	56,739
22 May 26	17.76000 -0.22	18.08	17.54	17.92	69,444
21 May 26	17.98000 -0.32	18.36	17.88	18.24	61,364
20 May 26	18.30000 +0.26	18.50	17.90	18.06	57,350
19 May 26	18.04000 -0.06	18.56	17.96	18.08	42,507
18 May 26	18.10000 -0.10	18.30	17.74	17.90	58,248
15 May 26	18.20000 +0.12	18.24	17.78	18.02	43,284
14 May 26	18.08000 +0.26	18.28	17.88	18.10	42,199
13 May 26	17.82000 +0.10	17.82	17.44	17.58	64,668
12 May 26	17.72000 -0.46	18.08	17.68	18.08	45,360
11 May 26	18.18000 -0.18	18.76	18.00	18.40	81,187
08 May 26	18.36000 +0.76	18.36	17.34	17.40	73,863
07 May 26	17.60000 +0.56	17.88	17.14	17.14	81,679
06 May 26	17.04000 +0.60	17.44	16.68	16.68	79,493
05 May 26	16.44000 -0.06	16.82	16.38	16.50	62,565
04 May 26	16.50000 -0.72	17.22	16.42	16.96	112,748
30 Apr 26	17.22000 +0.18	17.34	16.86	16.86	49,959
29 Apr 26	17.04000 -0.06	17.38	16.96	17.00	67,613
28 Apr 26	17.10000 +0.20	17.22	16.56	16.72	64,960
27 Apr 26	16.90000 -0.04	17.10	16.78	16.98	66,689
24 Apr 26	16.94000 -0.74	17.78	16.92	17.66	77,313
23 Apr 26	17.68000 +0.90	17.94	17.10	17.10	87,300
22 Apr 26	16.78000 -0.58	17.38	16.64	17.38	59,227
21 Apr 26	17.36000 +0.06	17.66	17.20	17.40	62,716
20 Apr 26	17.30000 -0.20	17.40	17.16	17.20	53,199
17 Apr 26	17.50000 +0.42	17.68	17.02	17.06	86,269
16 Apr 26	17.08000 -0.94	18.20	16.46	18.10	246,570
15 Apr 26	18.02000 +0.06	18.44	17.88	18.04	80,968
14 Apr 26	17.96000 +0.10	18.50	17.90	18.24	72,326
13 Apr 26	17.86000 -0.26	18.16	17.80	17.94	40,444
10 Apr 26	18.12000 +0.50	18.66	17.54	17.56	59,361
09 Apr 26	17.62000 -0.14	17.74	17.44	17.66	40,120
08 Apr 26	17.76000 +1.32	17.88	17.08	17.56	127,294
07 Apr 26	16.44000 +0.04	16.88	16.26	16.50	124,376
02 Apr 26	16.40000 +0.44	16.52	15.56	15.66	139,097
01 Apr 26	15.96000 +0.18	16.28	15.90	15.96	115,281
31 Mar 26	15.78000 -0.32	16.16	15.76	16.06	71,957
30 Mar 26	16.10000 +0.24	16.10	15.48	15.72	70,379
27 Mar 26	15.86000 -0.22	16.10	15.66	16.10	75,743
26 Mar 26	16.08000 -0.44	16.52	16.08	16.34	78,377
25 Mar 26	16.52000 +0.42	17.04	16.28	16.36	173,729
24 Mar 26	16.10000 +0.22	16.26	15.70	16.26	113,683
23 Mar 26	15.88000 +1.08	16.12	14.52	14.52	185,272
20 Mar 26	14.80000 -0.46	15.64	14.80	15.54	218,247
19 Mar 26	15.26000 -0.60	15.62	15.00	15.60	224,332
18 Mar 26	15.86000 -0.40	16.54	15.86	16.24	91,560
17 Mar 26	16.26000 +0.28	16.40	15.82	16.00	86,380
16 Mar 26	15.98000 -0.26	16.36	15.90	16.28	118,662
13 Mar 26	16.24000 -0.90	17.08	16.22	16.92	116,223
12 Mar 26	17.14000 -0.16	17.34	16.94	17.20	46,029
11 Mar 26	17.30000 -0.22	17.52	17.10	17.38	55,565
10 Mar 26	17.52000 +0.62	17.64	17.24	17.40	106,277
09 Mar 26	16.90000 -0.50	17.18	16.70	17.02	118,485
06 Mar 26	17.40000 -0.20	18.12	17.28	17.78	112,791
05 Mar 26	17.60000 +0.02	18.00	17.24	17.60	148,414
04 Mar 26	17.58000 +0.04	18.18	17.42	17.60	136,835
03 Mar 26	17.54000 -0.70	18.20	17.52	17.96	152,906
02 Mar 26	18.24000 -0.68	18.66	17.72	18.24	107,276
27 Feb 26	18.92000 -0.28	19.20	18.70	19.20	69,177
26 Feb 26	19.20000 +0.28	19.32	18.76	18.86	55,397
25 Feb 26	18.92000 -0.20	19.26	18.86	19.16	46,886
24 Feb 26	19.12000 +0.02	19.52	19.10	19.18	38,551
23 Feb 26	19.10000 -0.66	19.76	19.04	19.76	57,085
20 Feb 26	19.76000 +0.26	20.00	19.44	19.52	66,293
19 Feb 26	19.50000 -0.48	20.00	19.46	19.94	87,745
18 Feb 26	19.98000 -0.07	20.10	19.80	20.05	43,917
17 Feb 26	20.05000 -0.20	20.30	19.80	20.25	46,572
16 Feb 26	20.25000 -0.60	21.10	20.25	21.00	58,066
13 Feb 26	20.85000 +0.25	21.00	20.30	20.40	38,965
12 Feb 26	20.60000 +0.05	21.25	20.50	20.75	102,348
11 Feb 26	20.55000 +0.35	20.80	19.96	19.96	59,064
10 Feb 26	20.20000 +0.32	20.40	19.92	19.92	81,983
09 Feb 26	19.88000 +0.30	20.00	19.52	19.70	51,836
06 Feb 26	19.58000 -0.08	19.70	18.90	19.70	39,367
05 Feb 26	19.66000 -0.54	19.88	19.12	19.88	61,756
04 Feb 26	20.20000 +0.42	20.35	19.68	19.84	75,600
03 Feb 26	19.78000 +0.36	19.82	19.28	19.66	83,610
02 Feb 26	19.42000 +0.02	19.42	18.80	19.28	70,819
30 Jan 26	19.40000 +0.04	20.20	19.20	19.80	116,170
29 Jan 26	19.36000 +0.76	19.72	18.44	18.72	135,858
28 Jan 26	18.60000 -0.04	18.90	18.46	18.54	120,854
27 Jan 26	18.64000 +0.00	18.92	18.40	18.70	86,929
26 Jan 26	18.64000 +0.20	19.54	18.26	18.88	229,193
23 Jan 26	18.44000 -0.34	18.84	18.36	18.74	179,180
22 Jan 26	18.78000 +0.48	18.96	18.52	18.60	248,733
21 Jan 26	18.30000 -0.50	19.00	18.12	19.00	136,379
20 Jan 26	18.80000 -0.70	19.50	18.66	19.50	72,695
19 Jan 26	19.50000 -0.50	19.84	19.40	19.60	62,430
16 Jan 26	20.00000 -0.45	20.45	20.00	20.40	48,691
15 Jan 26	20.45000 +0.15	20.55	20.00	20.30	45,361
14 Jan 26	20.30000 -0.15	20.50	20.10	20.50	49,008
13 Jan 26	20.45000 -0.20	20.65	20.25	20.55	47,807
12 Jan 26	20.65000 -0.05	21.00	20.50	20.70	41,140
09 Jan 26	20.70000 +0.10	20.80	20.20	20.60	59,418
08 Jan 26	20.60000 -0.05	20.60	20.15	20.55	33,677
07 Jan 26	20.65000 +0.30	20.65	20.25	20.35	50,112
06 Jan 26	20.35000 -0.05	20.50	20.00	20.45	18,250
05 Jan 26	20.40000 -0.10	20.65	19.88	20.50	45,150
02 Jan 26	20.50000 +0.05	20.60	20.20	20.35	36,515
30 Dec 25	20.45000 +0.10	20.55	20.10	20.15	23,772
29 Dec 25	20.35000 +0.35	20.40	19.96	19.98	32,545
23 Dec 25	20.00000 +0.14	20.05	19.72	19.86	54,528
22 Dec 25	19.86000 +0.02	20.00	19.62	19.78	29,691
19 Dec 25	19.84000 -0.06	19.90	19.50	19.90	122,632
18 Dec 25	19.90000 -0.10	20.10	19.68	20.05	42,695
17 Dec 25	20.00000 -0.25	20.45	19.66	20.15	49,684
16 Dec 25	20.25000 -0.15	21.00	20.25	20.40	101,852
15 Dec 25	20.40000 +0.20	20.45	19.96	20.15	44,299
12 Dec 25	20.20000 +0.60	20.25	19.64	19.70	74,191
11 Dec 25	19.60000 +0.80	19.66	18.98	19.00	93,569
10 Dec 25	18.80000 +0.04	19.44	18.52	18.82	121,258
09 Dec 25	18.76000 -0.24	19.08	17.90	19.00	227,357
08 Dec 25	19.00000 -1.65	20.65	18.70	19.26	179,215
05 Dec 25	20.65000 -0.05	21.05	20.65	20.75	56,348
04 Dec 25	20.70000 +0.20	20.90	20.35	20.75	72,874
03 Dec 25	20.50000 -0.05	20.90	20.40	20.70	48,815
02 Dec 25	20.55000 -0.45	21.15	20.45	21.15	39,272
01 Dec 25	21.00000 +0.05	21.20	20.70	20.90	57,041
28 Nov 25	20.95000 -0.05	21.15	20.80	21.05	79,359
27 Nov 25	21.00000 +0.20	21.10	20.70	20.80	37,924
26 Nov 25	20.80000 +0.10	20.85	20.40	20.85	32,023
25 Nov 25	20.70000 +0.50	20.70	20.00	20.15	35,804
24 Nov 25	20.20000 +0.54	20.25	19.88	19.88	93,440
21 Nov 25	19.66000 +0.08	19.68	19.18	19.46	33,691
20 Nov 25	19.58000 +0.18	19.88	19.04	19.74	101,362
19 Nov 25	19.40000 +0.36	19.46	18.90	18.98	40,744
18 Nov 25	19.04000 -0.36	19.38	18.98	19.18	48,740
17 Nov 25	19.40000 -0.50	19.92	19.36	19.80	28,658
14 Nov 25	19.90000 -0.20	20.05	19.54	20.05	51,048
13 Nov 25	20.10000 +0.00	20.45	20.05	20.15	32,015
12 Nov 25	20.10000 +0.56	20.85	19.80	19.80	220,784
11 Nov 25	19.54000 -1.26	20.90	19.50	20.90	127,369
10 Nov 25	20.80000 +0.35	21.50	20.45	20.50	57,197
07 Nov 25	20.45000 -0.20	21.10	20.30	20.85	39,844
06 Nov 25	20.65000 +0.10	20.95	20.45	20.45	33,538
05 Nov 25	20.55000 -0.25	20.95	20.50	20.50	36,396
04 Nov 25	20.80000 -0.30	21.15	20.50	20.85	77,509
03 Nov 25	21.10000 -0.65	21.85	21.05	21.75	47,437
31 Oct 25	21.75000 -0.25	22.05	21.75	21.90	17,637
30 Oct 25	22.00000 -0.30	22.30	21.95	22.20	16,579
29 Oct 25	22.30000 -0.05	22.55	22.25	22.45	26,666
28 Oct 25	22.35000 -0.35	22.65	22.30	22.50	21,904
27 Oct 25	22.70000 -0.45	23.30	22.70	23.25	14,136
24 Oct 25	23.15000 +0.35	23.30	22.80	22.90	28,061
23 Oct 25	22.80000 +0.65	23.05	22.15	22.25	31,772
22 Oct 25	22.15000 +0.05	22.30	21.70	22.15	48,942
21 Oct 25	22.10000 -0.20	22.45	21.60	22.40	45,188
20 Oct 25	22.30000 +0.35	22.60	21.95	22.15	27,534
17 Oct 25	21.95000 -0.30	22.15	21.45	22.00	37,322
16 Oct 25	22.25000 -0.20	22.90	22.15	22.70	25,225
15 Oct 25	22.45000 -0.45	23.40	22.45	23.05	40,542
14 Oct 25	22.90000 -1.20	24.10	22.90	24.10	39,822
13 Oct 25	24.10000 +0.40	24.35	23.85	23.85	28,093
10 Oct 25	23.70000 -0.60	24.40	23.45	24.30	40,998
09 Oct 25	24.30000 +0.05	24.70	24.15	24.25	31,435
08 Oct 25	24.25000 -0.25	24.55	24.25	24.55	18,868
07 Oct 25	24.50000 -0.15	24.90	24.25	24.60	31,343
06 Oct 25	24.65000 -0.45	25.05	24.50	25.00	24,544
03 Oct 25	25.10000 +0.00	25.10	24.70	24.95	32,873
02 Oct 25	25.10000 +0.20	25.45	24.85	25.10	40,556
01 Oct 25	24.90000 +0.30	24.95	24.35	24.55	36,188
30 Sep 25	24.60000 +0.20	24.80	24.25	24.40	37,868
29 Sep 25	24.40000 +0.15	24.85	24.15	24.25	53,497
26 Sep 25	24.25000 -0.10	24.55	24.10	24.40	42,405
25 Sep 25	24.35000 -0.10	24.90	24.30	24.40	40,384
24 Sep 25	24.45000 -0.80	25.05	24.05	25.00	114,702
23 Sep 25	25.25000 +0.70	25.55	24.60	24.65	37,536
22 Sep 25	24.55000 +0.30	24.95	23.85	24.05	85,114
19 Sep 25	24.25000 -0.70	24.80	23.50	24.05	141,088
18 Sep 25	24.95000 +0.50	25.15	24.30	24.50	59,803
17 Sep 25	24.45000 +0.10	24.60	24.25	24.45	37,206
16 Sep 25	24.35000 -0.20	24.65	24.15	24.60	48,609
15 Sep 25	24.55000 +0.45	24.90	24.00	24.10	53,646
12 Sep 25	24.10000 -0.45	24.65	23.95	24.55	49,348
11 Sep 25	24.55000 +0.60	24.80	23.85	23.95	37,267
10 Sep 25	23.95000 -0.40	24.45	23.60	24.40	61,987
09 Sep 25	24.35000 -0.25	24.65	24.20	24.55	58,009
08 Sep 25	24.60000 +0.45	24.60	24.05	24.35	40,988
05 Sep 25	24.15000 +0.35	24.75	23.70	23.95	77,816
04 Sep 25	23.80000 +0.00	24.10	23.40	23.65	33,721
03 Sep 25	23.80000 +0.05	24.25	23.30	23.90	40,873
02 Sep 25	23.75000 -0.50	24.25	23.50	24.25	83,219
01 Sep 25	24.25000 +0.60	24.85	23.80	23.85	53,884
29 Aug 25	23.65000 -0.35	24.20	23.65	24.05	106,283
28 Aug 25	24.00000 +0.30	24.35	23.75	23.75	68,282
27 Aug 25	23.70000 +0.25	24.00	23.20	23.45	59,428
26 Aug 25	23.45000 -0.40	23.80	23.25	23.70	40,369
25 Aug 25	23.85000 -0.15	24.20	23.65	24.20	19,565
22 Aug 25	24.00000 +0.55	24.10	23.60	23.60	29,409
21 Aug 25	23.45000 +0.05	23.60	23.15	23.55	15,065
20 Aug 25	23.40000 -0.30	23.60	23.20	23.45	30,838
19 Aug 25	23.70000 +0.95	23.85	22.75	22.75	24,648
18 Aug 25	22.75000 -0.10	23.30	22.60	23.15	18,999
15 Aug 25	22.85000 -0.20	23.45	22.85	23.05	18,609
14 Aug 25	23.05000 -0.25	23.40	22.90	23.30	22,010
13 Aug 25	23.30000 -0.25	23.80	22.95	23.80	20,037
12 Aug 25	23.55000 +0.25	23.60	22.85	23.40	27,645
11 Aug 25	23.30000 -0.70	24.10	23.30	24.05	35,554
08 Aug 25	24.00000 +0.20	24.35	23.80	23.80	39,460
07 Aug 25	23.80000 +0.80	23.95	22.95	23.00	40,932
06 Aug 25	23.00000 -0.25	23.50	22.90	23.50	46,738
05 Aug 25	23.25000 +1.50	23.90	21.60	21.60	135,632
04 Aug 25	21.75000 -2.80	22.90	21.40	22.90	454,350
01 Aug 25	24.55000 -0.70	25.55	24.50	25.10	76,546
31 Jul 25	25.25000 -0.25	26.10	25.15	25.55	47,664
30 Jul 25	25.50000 -0.20	25.75	25.25	25.55	36,672
29 Jul 25	25.70000 -0.60	26.50	25.50	26.35	43,044
28 Jul 25	26.30000 +1.30	27.25	25.65	25.70	123,787
25 Jul 25	25.00000 -0.05	25.10	24.45	24.90	92,362
24 Jul 25	25.05000 -0.30	25.70	25.05	25.70	35,348
23 Jul 25	25.35000 +0.70	25.60	24.90	24.90	46,018
22 Jul 25	24.65000 -0.30	24.85	24.20	24.75	41,075
21 Jul 25	24.95000 +0.05	25.85	24.95	25.05	53,434
18 Jul 25	24.90000 -0.30	25.50	24.85	25.35	26,460
17 Jul 25	25.20000 +0.35	25.80	25.10	25.20	30,961
16 Jul 25	24.85000 -0.50	25.40	24.75	25.00	47,634
15 Jul 25	25.35000 +0.55	25.75	24.90	24.90	32,060
14 Jul 25	24.80000 -0.55	25.30	24.55	24.80	108,453
11 Jul 25	25.35000 -2.55	27.70	25.35	27.70	352,683
10 Jul 25	27.90000 +0.75	27.90	26.90	27.20	75,687
09 Jul 25	27.15000 +0.00	27.50	27.00	27.20	32,667
08 Jul 25	27.15000 +0.20	27.25	26.45	27.05	71,753
07 Jul 25	26.95000 -0.35	27.35	26.85	27.35	48,472
04 Jul 25	27.30000 -0.55	27.60	27.15	27.60	18,527
03 Jul 25	27.85000 -0.60	29.00	27.70	28.70	41,494
02 Jul 25	28.45000 +1.10	28.80	27.50	27.70	68,396
01 Jul 25	27.35000 -0.25	27.65	26.90	27.65	39,171
30 Jun 25	27.60000 -0.25	28.20	27.50	28.00	47,955
27 Jun 25	27.85000 +0.80	27.85	27.05	27.35	32,853
26 Jun 25	27.05000 -0.20	27.55	26.65	27.45	45,134
25 Jun 25	27.25000 +0.70	27.45	26.35	26.75	65,049
24 Jun 25	26.55000 +0.85	26.90	26.20	26.50	33,944
23 Jun 25	25.70000 +0.05	25.85	25.25	25.30	37,261
20 Jun 25	25.65000 +0.15	26.25	25.45	25.90	57,239
19 Jun 25	25.50000 -0.25	25.85	25.00	25.10	21,707
18 Jun 25	25.75000 -0.55	26.25	25.35	26.25	79,440
17 Jun 25	26.30000 +0.35	26.55	25.50	25.55	29,265
16 Jun 25	25.95000 +0.25	26.40	25.70	25.70	36,581
13 Jun 25	25.70000 -1.40	26.65	25.65	26.65	98,137
12 Jun 25	27.10000 -0.35	27.65	26.90	27.65	35,641
11 Jun 25	27.45000 -0.25	27.90	27.40	27.75	51,357
10 Jun 25	27.70000 +1.50	27.80	26.15	26.15	111,922
09 Jun 25	26.20000 -0.15	27.00	26.20	26.45	40,674
06 Jun 25	26.35000 -0.30	26.75	25.90	26.75	56,439
05 Jun 25	26.65000 +1.10	26.90	25.50	25.55	107,588
04 Jun 25	25.55000 +0.55	25.75	25.05	25.30	67,149
03 Jun 25	25.00000 -0.15	25.30	24.40	25.15	58,078
02 Jun 25	25.15000 -0.40	25.50	24.75	25.10	52,404
30 May 25	25.55000 -0.45	26.25	25.35	26.00	47,113
29 May 25	26.00000 -0.05	27.05	25.85	26.30	50,617
28 May 25	26.05000 +0.45	26.40	25.90	26.10	60,865
27 May 25	25.60000 +0.05	25.95	25.40	25.45	34,927
26 May 25	25.55000 +1.30	25.65	25.15	25.20	26,754
23 May 25	24.25000 -0.85	25.65	23.80	25.25	61,178
22 May 25	25.10000 -0.60	25.55	25.00	25.20	33,000
21 May 25	25.70000 -0.65	26.15	25.65	26.15	40,124
20 May 25	26.35000 +1.25	26.70	24.95	25.30	76,399
19 May 25	25.10000 +0.30	25.10	24.80	24.95	49,251
16 May 25	24.80000 -0.55	25.60	24.55	25.55	72,686
15 May 25	25.35000 -0.45	25.60	24.85	25.45	74,341
14 May 25	25.80000 -0.30	26.20	25.25	26.20	48,810
13 May 25	26.10000 +0.20	26.25	25.60	25.70	105,135
12 May 25	25.90000 +1.15	26.50	25.00	25.00	173,702
09 May 25	24.75000 +0.00	25.45	24.75	24.90	86,921
08 May 25	24.75000 +0.60	25.20	23.60	24.30	98,926
07 May 25	24.15000 +0.60	24.15	23.35	23.55	101,150
06 May 25	23.55000 -1.25	24.75	23.50	24.75	116,278
05 May 25	24.80000 -0.55	25.50	24.65	24.90	74,275
02 May 25	25.35000 +1.05	25.70	24.60	25.00	118,477
30 Apr 25	24.30000 +0.60	24.60	23.45	23.60	80,360
29 Apr 25	23.70000 +0.20	23.90	23.30	23.90	82,924
28 Apr 25	23.50000 -0.10	24.00	23.30	23.75	59,563
25 Apr 25	23.60000 +0.65	23.85	23.25	23.25	66,674
24 Apr 25	22.95000 +0.15	22.95	22.25	22.80	89,645
23 Apr 25	22.80000 +1.00	23.25	22.00	22.25	84,675
22 Apr 25	21.80000 -0.15	22.00	21.15	22.00	85,616
17 Apr 25	21.95000 -0.05	22.50	21.80	22.10	59,595
16 Apr 25	22.00000 -0.45	22.20	21.60	22.20	72,466
15 Apr 25	22.45000 +0.15	22.75	22.25	22.40	86,357
14 Apr 25	22.30000 +0.20	23.20	21.85	23.00	145,803
11 Apr 25	22.10000 +0.35	22.45	21.60	21.85	112,570
10 Apr 25	21.75000 +0.60	24.60	21.60	24.20	186,399
09 Apr 25	21.15000 -0.55	21.90	20.60	20.90	392,061
08 Apr 25	21.70000 +2.24	22.25	20.10	20.90	270,566
07 Apr 25	19.46000 +0.26	20.95	17.48	18.02	360,054
04 Apr 25	19.20000 -2.25	21.35	19.08	21.20	290,692
03 Apr 25	21.45000 -2.40	23.35	21.40	22.50	221,277
02 Apr 25	23.85000 +0.00	24.00	23.40	23.70	60,136
01 Apr 25	23.85000 -0.30	24.65	23.75	24.65	103,724
31 Mar 25	24.15000 -0.80	24.70	23.80	24.50	114,887
28 Mar 25	24.95000 -2.85	27.65	24.90	27.55	178,533
27 Mar 25	27.80000 -1.45	28.75	27.55	28.65	99,135
26 Mar 25	29.25000 -0.10	29.80	29.05	29.80	45,729
25 Mar 25	29.35000 -0.35	30.20	29.35	29.75	54,822
24 Mar 25	29.70000 -0.55	31.05	29.55	30.60	77,909
21 Mar 25	30.25000 -1.15	31.45	30.00	31.10	77,408
20 Mar 25	31.40000 -1.65	33.35	31.40	33.30	59,989
19 Mar 25	33.05000 -0.20	33.65	32.75	33.00	80,892
18 Mar 25	33.25000 +3.05	33.55	30.70	30.70	116,433
17 Mar 25	30.20000 +1.00	30.35	29.45	29.45	37,966
14 Mar 25	29.20000 +0.90	29.65	28.00	28.40	40,450
13 Mar 25	28.30000 -0.65	28.70	28.05	28.70	52,145
12 Mar 25	28.95000 -0.25	29.30	28.60	29.25	47,449
11 Mar 25	29.20000 -0.95	30.60	29.05	30.35	34,773
10 Mar 25	30.15000 -1.00	31.65	29.95	31.45	31,916
07 Mar 25	31.15000 -0.30	31.70	30.90	31.40	45,716
06 Mar 25	31.45000 +1.70	31.85	29.90	30.00	107,941
05 Mar 25	29.75000 +1.50	30.40	28.60	28.60	90,498
04 Mar 25	28.25000 -1.85	30.15	28.25	29.80	83,644
03 Mar 25	30.10000 +1.15	30.40	29.05	29.05	40,884
28 Feb 25	28.95000 -0.65	29.50	28.80	29.40	52,961
27 Feb 25	29.60000 -0.85	30.20	29.60	30.15	39,367
26 Feb 25	30.45000 +0.45	30.70	30.10	30.10	28,257
25 Feb 25	30.00000 +0.00	30.45	29.55	29.70	31,241
24 Feb 25	30.00000 -1.30	31.60	30.00	31.60	45,670
21 Feb 25	31.30000 +0.85	31.65	30.65	30.65	35,503
20 Feb 25	30.45000 -0.90	31.70	30.45	31.35	35,672
19 Feb 25	31.35000 -0.65	32.80	31.35	32.20	41,621
18 Feb 25	32.00000 +0.05	32.45	31.65	32.05	47,367
17 Feb 25	31.95000 -0.20	32.35	31.75	32.00	58,910
14 Feb 25	32.15000 +1.15	32.20	30.50	30.90	155,826
13 Feb 25	31.00000 +1.80	31.15	29.35	29.50	92,201
12 Feb 25	29.20000 +1.15	29.25	28.15	28.15	46,806
11 Feb 25	28.05000 +0.05	28.45	27.85	27.90	44,112
10 Feb 25	28.00000 -0.15	28.40	27.65	28.25	43,257
07 Feb 25	28.15000 -0.60	29.25	28.15	28.95	62,211
06 Feb 25	28.75000 -1.45	29.45	28.70	29.35	149,518
05 Feb 25	30.20000 -0.30	30.75	29.95	30.50	46,286
04 Feb 25	30.50000 +0.30	30.60	30.00	30.60	32,258
03 Feb 25	30.20000 -1.75	31.00	30.20	31.00	69,738
31 Jan 25	31.95000 -0.60	32.85	31.75	32.65	57,934
30 Jan 25	32.55000 +1.20	32.75	31.35	31.35	43,430
29 Jan 25	31.35000 +0.00	31.95	31.30	31.55	37,879
28 Jan 25	31.35000 -1.15	32.50	31.10	32.50	61,125
27 Jan 25	32.50000 +1.50	32.75	28.80	30.55	125,580
24 Jan 25	31.00000 +1.55	31.35	29.60	29.60	44,783
23 Jan 25	29.45000 -0.35	29.75	29.40	29.60	32,778
22 Jan 25	29.80000 -0.95	30.90	29.65	30.85	28,916
21 Jan 25	30.75000 +1.15	30.80	29.30	29.60	35,144
20 Jan 25	29.60000 +0.35	29.80	29.15	29.35	33,239
17 Jan 25	29.25000 +0.45	29.35	28.60	28.95	41,176
16 Jan 25	28.80000 -0.80	29.85	28.80	29.75	46,860
15 Jan 25	29.60000 -0.20	30.25	29.55	29.95	36,118
14 Jan 25	29.80000 -0.20	30.60	29.80	30.05	42,632
13 Jan 25	30.00000 -0.45	30.45	29.90	30.25	46,743
10 Jan 25	30.45000 -0.25	30.95	30.15	30.60	65,075
09 Jan 25	30.70000 +0.60	30.70	29.85	30.30	23,259
08 Jan 25	30.10000 -0.40	30.50	29.80	30.40	54,721
07 Jan 25	30.50000 -0.45	31.10	30.00	30.85	50,860
06 Jan 25	30.95000 +1.20	31.20	29.90	29.90	55,878
03 Jan 25	29.75000 -0.25	30.20	29.45	30.10	43,315
02 Jan 25	30.00000 -0.25	31.05	29.80	31.05	57,334
30 Dec 24	30.25000 -0.15	30.55	30.20	30.20	30,494
27 Dec 24	30.40000 +0.45	30.40	29.95	30.10	70,219
23 Dec 24	29.95000 +0.60	30.05	29.25	29.30	62,066
20 Dec 24	29.35000 +0.00	29.50	28.85	29.20	355,721
19 Dec 24	29.35000 -0.20	29.60	28.95	29.25	90,350
18 Dec 24	29.55000 +0.25	29.85	28.95	29.60	130,734
17 Dec 24	29.30000 -0.70	29.80	29.30	29.75	80,594
16 Dec 24	30.00000 -1.00	31.20	29.85	30.95	69,274
13 Dec 24	31.00000 -0.55	31.75	30.80	31.50	49,034
12 Dec 24	31.55000 -0.75	32.70	31.50	32.40	72,342
11 Dec 24	32.30000 -1.25	33.70	31.80	33.55	102,280
10 Dec 24	33.55000 +0.35	33.90	32.30	33.00	93,681
09 Dec 24	33.20000 -0.75	35.20	32.50	34.20	125,208
06 Dec 24	33.95000 +0.50	34.85	33.35	33.35	54,141
05 Dec 24	33.45000 -0.55	34.60	33.35	34.00	72,404
04 Dec 24	34.00000 +1.30	34.20	32.55	32.90	60,478
03 Dec 24	32.70000 -0.05	33.60	32.70	32.85	42,767
02 Dec 24	32.75000 +0.10	32.90	32.40	32.55	34,553
29 Nov 24	32.65000 -0.20	33.10	32.55	32.80	27,585
28 Nov 24	32.85000 -0.15	33.50	32.85	33.15	44,702
27 Nov 24	33.00000 +0.20	33.20	32.70	32.75	28,208
26 Nov 24	32.80000 -0.50	33.30	32.40	33.10	50,481
25 Nov 24	33.30000 +0.30	33.65	32.75	33.35	40,105
22 Nov 24	33.00000 +0.35	33.25	32.60	32.65	20,042
21 Nov 24	32.65000 +0.05	32.75	32.25	32.55	26,541
20 Nov 24	32.60000 -0.20	33.05	32.35	32.95	51,366
19 Nov 24	32.80000 -1.70	34.95	32.75	34.30	39,420
18 Nov 24	34.50000 -0.95	35.60	34.40	35.45	19,559
15 Nov 24	35.45000 -0.40	35.65	35.10	35.60	23,479
14 Nov 24	35.85000 +0.55	36.05	35.00	35.45	27,442
13 Nov 24	35.30000 -1.75	37.10	35.30	36.50	31,905
12 Nov 24	37.05000 -1.05	38.10	37.05	37.85	48,871
11 Nov 24	38.10000 +0.35	38.55	36.20	37.55	34,109
08 Nov 24	37.75000 -0.85	38.50	37.45	38.45	42,282
07 Nov 24	38.60000 +1.05	39.20	37.55	37.55	43,088
06 Nov 24	37.55000 +1.50	37.70	36.00	36.05	67,760
05 Nov 24	36.05000 -0.15	36.65	35.80	36.05	18,380
04 Nov 24	36.20000 -0.75	37.35	36.15	36.75	35,184
01 Nov 24	36.95000 +0.60	37.20	36.00	36.40	22,692
31 Oct 24	36.35000 +2.35	36.95	35.20	36.35	66,030
30 Oct 24	34.00000 -0.40	34.60	33.90	34.55	83,915
29 Oct 24	34.40000 -1.15	35.60	34.40	35.60	30,125
28 Oct 24	35.55000 +0.00	35.65	34.80	35.55	36,180
25 Oct 24	35.55000 +0.15	35.90	35.00	35.50	26,674
24 Oct 24	35.40000 +0.10	36.10	35.15	35.30	18,626
23 Oct 24	35.30000 -0.90	36.60	35.10	36.05	21,794
22 Oct 24	36.20000 +0.25	36.20	35.55	35.90	27,505
21 Oct 24	35.95000 -1.30	38.35	35.95	37.50	40,144
18 Oct 24	37.25000 +1.15	37.80	36.35	36.35	22,180
17 Oct 24	36.10000 -0.05	36.30	35.75	36.20	51,441
16 Oct 24	36.15000 -0.65	37.00	36.00	36.50	37,388
15 Oct 24	36.80000 -0.10	37.00	36.20	37.00	29,814
14 Oct 24	36.90000 -0.25	37.45	36.50	37.35	41,853
11 Oct 24	37.15000 +0.15	37.45	36.90	36.95	7,965
10 Oct 24	37.00000 -1.00	38.35	37.00	38.35	18,493
09 Oct 24	38.00000 +1.00	38.20	36.70	37.20	18,048
08 Oct 24	37.00000 -1.45	38.05	37.00	37.95	23,088
07 Oct 24	38.45000 +0.75	38.85	37.60	38.00	43,840
04 Oct 24	37.70000 +1.45	37.75	36.30	36.30	23,526
03 Oct 24	36.25000 -0.70	37.00	36.25	36.70	36,157
02 Oct 24	36.95000 +0.45	37.25	36.50	36.70	27,413
01 Oct 24	36.50000 -0.20	37.15	36.50	36.90	37,825
30 Sep 24	36.70000 -1.75	38.35	36.65	37.95	47,765
27 Sep 24	38.45000 +0.55	38.80	37.90	38.00	43,438
26 Sep 24	37.90000 +0.90	38.30	37.15	37.15	44,973
25 Sep 24	37.00000 -0.40	37.70	36.90	37.60	14,253
24 Sep 24	37.40000 +0.05	38.10	37.10	37.10	17,461
23 Sep 24	37.35000 -0.40	37.65	36.80	37.65	25,572
20 Sep 24	37.75000 -1.35	39.00	37.10	39.00	102,158
19 Sep 24	39.10000 +1.85	39.15	37.70	37.70	45,963
18 Sep 24	37.25000 +0.70	37.35	36.30	36.45	19,041
17 Sep 24	36.55000 +0.40	36.70	36.05	36.30	12,591
16 Sep 24	36.15000 -0.95	37.20	36.00	37.20	15,429
13 Sep 24	37.10000 +0.80	37.15	36.10	36.10	12,733
12 Sep 24	36.30000 +0.95	36.35	35.60	35.75	38,062
11 Sep 24	35.35000 +0.00	36.00	35.25	35.25	21,907
10 Sep 24	35.35000 -0.95	36.40	35.15	36.30	37,809
09 Sep 24	36.30000 -0.40	36.90	36.00	36.90	25,682
06 Sep 24	36.70000 -0.80	37.50	36.60	37.40	48,020
05 Sep 24	37.50000 +0.15	37.65	36.70	37.10	36,983
04 Sep 24	37.35000 -0.60	37.75	37.10	37.15	26,282
03 Sep 24	37.95000 -0.85	39.20	37.95	39.05	26,519
02 Sep 24	38.80000 -0.80	39.70	38.35	39.70	25,458
30 Aug 24	39.60000 -0.15	40.25	39.30	39.95	37,500
29 Aug 24	39.75000 +0.95	39.75	38.40	38.70	95,279
28 Aug 24	38.80000 -1.40	40.45	38.80	40.45	44,230
27 Aug 24	40.20000 +0.20	40.50	40.00	40.15	38,120
26 Aug 24	40.00000 -0.55	40.50	39.80	40.45	33,345
23 Aug 24	40.55000 +0.10	40.65	39.95	40.50	81,027
22 Aug 24	40.45000 -1.05	41.45	40.25	41.25	55,259
21 Aug 24	41.50000 -0.30	42.05	41.40	41.90	17,129
20 Aug 24	41.80000 -1.65	43.70	41.45	43.60	25,219
19 Aug 24	43.45000 +0.85	43.45	42.75	42.85	12,107
16 Aug 24	42.60000 -0.20	43.15	42.35	42.90	19,568
15 Aug 24	42.80000 +1.35	42.80	41.55	41.75	9,490
14 Aug 24	41.45000 +0.10	42.15	41.05	41.45	25,995
13 Aug 24	41.35000 -0.20	41.40	40.80	41.20	17,577
12 Aug 24	41.55000 -0.60	42.35	41.45	42.20	13,837
09 Aug 24	42.15000 -0.15	42.85	42.05	42.55	8,939
08 Aug 24	42.30000 +0.55	42.75	41.45	41.60	30,743
07 Aug 24	41.75000 +0.10	42.05	40.90	41.85	26,291
06 Aug 24	41.65000 -0.40	42.75	41.15	42.30	26,193
05 Aug 24	42.05000 -0.40	42.25	40.70	41.55	29,965
02 Aug 24	42.45000 -1.70	43.85	42.45	43.85	17,851
01 Aug 24	44.15000 -1.10	45.30	44.00	45.00	18,689
31 Jul 24	45.25000 +0.20	46.00	45.00	45.30	26,986
30 Jul 24	45.05000 +0.95	45.45	43.85	44.30	24,224
29 Jul 24	44.10000 +1.65	46.30	43.50	44.30	38,110
26 Jul 24	42.45000 +0.00	42.50	42.00	42.45	33,009
25 Jul 24	42.45000 +0.20	42.50	41.60	42.00	33,151
24 Jul 24	42.25000 -0.35	42.50	41.70	42.50	38,418
23 Jul 24	42.60000 -1.10	43.70	41.70	43.70	39,890
22 Jul 24	43.70000 -0.15	44.10	43.45	43.70	15,654
19 Jul 24	43.85000 -0.95	44.50	43.40	44.45	34,751
18 Jul 24	44.80000 +0.90	44.95	43.95	43.95	18,442
17 Jul 24	43.90000 +0.10	43.95	43.40	43.50	10,522
16 Jul 24	43.80000 -1.05	45.10	43.60	45.10	18,365
15 Jul 24	44.85000 +0.40	45.05	44.20	44.45	13,300
12 Jul 24	44.45000 +0.65	44.50	43.15	44.10	44,972
11 Jul 24	43.80000 +0.05	44.10	42.85	44.00	29,352
10 Jul 24	43.75000 -1.40	45.60	43.05	45.45	32,823
09 Jul 24	45.15000 -0.65	45.95	45.15	45.95	24,934
08 Jul 24	45.80000 +0.05	46.30	45.70	45.90	32,139
05 Jul 24	45.75000 +0.75	45.90	44.95	44.95	23,109
04 Jul 24	45.00000 +1.10	45.00	44.25	44.30	18,287
03 Jul 24	43.90000 +0.40	44.00	43.35	43.35	14,783
02 Jul 24	43.50000 -0.20	43.85	43.50	43.60	17,067
01 Jul 24	43.70000 +0.95	44.05	43.15	43.15	12,560
28 Jun 24	42.75000 -0.35	43.45	42.75	43.15	37,996
27 Jun 24	43.10000 -0.25	43.40	42.85	43.35	34,019
26 Jun 24	43.35000 -0.60	44.25	42.85	44.00	40,518
25 Jun 24	43.95000 -1.80	46.00	43.95	46.00	31,743
24 Jun 24	45.75000 +1.60	46.15	44.40	44.40	37,624
21 Jun 24	44.15000 -0.55	44.95	44.15	44.80	69,166
20 Jun 24	44.70000 -0.35	45.35	44.35	45.35	26,661
19 Jun 24	45.05000 +0.30	45.20	44.50	44.80	33,176
18 Jun 24	44.75000 -1.50	46.05	44.65	46.05	95,425
17 Jun 24	46.25000 -1.50	48.10	46.05	47.70	46,191
14 Jun 24	47.75000 +0.70	48.05	46.15	46.95	63,490
13 Jun 24	47.05000 -0.95	48.20	46.60	47.80	58,386
12 Jun 24	48.00000 -9.00	50.50	46.80	50.00	260,188
11 Jun 24	57.00000 -0.30	57.90	56.90	57.40	53,457
10 Jun 24	57.30000 +0.40	57.50	56.60	57.30	51,778
07 Jun 24	56.90000 -0.80	57.80	56.70	57.80	27,184
06 Jun 24	57.70000 +0.20	58.00	57.30	57.60	18,348
05 Jun 24	57.50000 +0.10	57.50	57.00	57.30	21,925
04 Jun 24	57.40000 -0.30	58.00	57.00	57.90	24,579
03 Jun 24	57.70000 +0.40	58.10	57.40	57.70	23,489
31 May 24	57.30000 +0.30	57.50	56.80	57.50	43,390
30 May 24	57.00000 -1.10	58.10	56.80	58.10	28,376
29 May 24	58.10000 -0.10	58.70	58.10	58.30	57,353
28 May 24	58.20000 +0.00	59.20	58.00	58.10	29,695
27 May 24	58.20000 +0.70	58.30	57.70	57.80	19,061
24 May 24	57.50000 +0.90	57.50	56.20	56.40	23,797
23 May 24	56.60000 -0.10	57.30	56.50	57.10	18,194
22 May 24	56.70000 +0.60	57.10	56.30	56.50	19,049
21 May 24	56.10000 -1.20	57.50	55.80	57.20	13,211
20 May 24	57.30000 +0.30	57.30	56.10	57.00	23,774
17 May 24	57.00000 +2.00	57.50	54.80	54.90	31,506
16 May 24	55.00000 +0.60	55.00	54.20	54.40	28,153
15 May 24	54.40000 +0.00	55.40	54.10	54.30	33,610
14 May 24	54.40000 -1.30	56.10	54.40	55.30	37,682
13 May 24	55.70000 -1.40	57.30	55.20	56.90	42,775
10 May 24	57.10000 -3.00	60.20	56.30	60.10	54,988
09 May 24	60.10000 -1.10	61.30	60.10	61.00	15,603
08 May 24	61.20000 +0.00	61.80	60.10	60.20	53,932
07 May 24	61.20000 +1.00	61.20	60.00	60.60	15,486
06 May 24	60.20000 -0.10	60.80	60.00	60.40	13,032
03 May 24	60.30000 +1.30	60.70	59.50	59.60	19,317
02 May 24	59.00000 +0.80	59.40	58.20	58.80	23,272
30 Apr 24	58.20000 -1.10	59.40	58.00	59.40	17,695
29 Apr 24	59.30000 +0.30	60.10	58.90	58.90	56,529
26 Apr 24	59.00000 +1.30	59.00	57.90	58.00	23,893
25 Apr 24	57.70000 +0.40	58.10	57.00	57.00	44,177
24 Apr 24	57.30000 +1.30	57.60	56.10	56.10	28,721
23 Apr 24	56.00000 +0.70	56.00	55.00	55.60	16,049
22 Apr 24	55.30000 -0.10	55.90	55.20	55.60	11,612
19 Apr 24	55.40000 -0.60	55.70	54.90	55.70	18,258
18 Apr 24	56.00000 +0.70	56.10	54.70	55.30	23,483
17 Apr 24	55.30000 -0.60	56.00	54.80	55.80	36,379
16 Apr 24	55.90000 -0.80	56.90	55.20	56.90	35,904
15 Apr 24	56.70000 -0.30	57.00	56.00	56.80	37,686
12 Apr 24	57.00000 -0.50	58.00	56.90	57.90	17,362
11 Apr 24	57.50000 -0.10	57.70	57.10	57.50	16,364
10 Apr 24	57.60000 -0.80	58.70	57.30	58.50	20,787
09 Apr 24	58.40000 -0.50	59.20	58.20	58.50	32,176
08 Apr 24	58.90000 +0.00	59.30	58.70	58.90	10,735
05 Apr 24	58.90000 -0.20	59.50	57.70	58.50	26,673
04 Apr 24	59.10000 +1.00	59.10	58.00	58.00	12,682
03 Apr 24	58.10000 -0.60	58.90	57.70	58.90	11,160
02 Apr 24	58.70000 -0.30	59.60	57.70	58.70	22,531
28 Mar 24	59.00000 -0.95	59.85	59.00	59.85	28,345
27 Mar 24	59.95000 +0.10	60.20	59.50	59.75	12,388
26 Mar 24	59.85000 -0.05	60.10	59.65	59.80	9,217
25 Mar 24	59.90000 +0.20	59.95	59.00	59.55	15,919
22 Mar 24	59.70000 -0.30	60.50	59.20	59.85	18,062
21 Mar 24	60.00000 +0.90	60.05	59.15	59.45	21,852
20 Mar 24	59.10000 -0.65	59.80	59.10	59.45	7,090
19 Mar 24	59.75000 +0.20	59.90	59.05	59.40	11,203
18 Mar 24	59.55000 -0.35	60.05	59.55	59.80	26,662
15 Mar 24	59.90000 +0.15	60.20	59.35	59.50	42,260
14 Mar 24	59.75000 -0.70	60.50	59.75	60.35	11,495
13 Mar 24	60.45000 -0.25	60.55	60.20	60.55	6,238
12 Mar 24	60.70000 +0.95	60.75	59.60	59.90	10,528
11 Mar 24	59.75000 -0.90	60.30	59.20	60.25	14,783
08 Mar 24	60.65000 -0.25	61.00	60.40	60.75	18,313
07 Mar 24	60.90000 +0.40	61.00	59.90	60.85	9,969
06 Mar 24	60.50000 +0.15	60.80	59.55	59.75	11,269
05 Mar 24	60.35000 -0.40	61.15	60.20	61.15	14,397
04 Mar 24	60.75000 -0.35	61.10	60.30	60.90	18,514
01 Mar 24	61.10000 +0.10	62.65	60.95	61.40	25,075
29 Feb 24	61.00000 -1.05	62.45	60.50	61.60	40,519
28 Feb 24	62.05000 -0.35	62.35	60.90	62.35	12,811
27 Feb 24	62.40000 +0.35	62.50	61.75	62.45	21,805
26 Feb 24	62.05000 +0.25	62.30	61.55	61.60	12,240
23 Feb 24	61.80000 +0.10	62.10	61.50	61.90	13,321
22 Feb 24	61.70000 -0.05	63.95	61.50	62.35	19,065
21 Feb 24	61.75000 -0.35	62.40	60.95	62.40	11,127
20 Feb 24	62.10000 -0.45	62.70	61.80	62.20	19,418
19 Feb 24	62.55000 +0.20	62.80	61.65	62.80	11,743
16 Feb 24	62.35000 +0.15	63.00	62.25	62.55	15,593
15 Feb 24	62.20000 +0.40	62.55	61.65	61.65	13,052
14 Feb 24	61.80000 +0.20	62.25	61.45	62.00	17,171
13 Feb 24	61.60000 -1.60	63.00	60.45	62.95	18,151
12 Feb 24	63.20000 +0.20	63.90	63.00	63.00	24,748
09 Feb 24	63.00000 +1.20	63.35	61.75	62.10	28,553
08 Feb 24	61.80000 -2.75	63.20	61.65	62.85	29,298
07 Feb 24	64.55000 -2.25	66.85	64.35	66.85	44,329
06 Feb 24	66.80000 +0.85	66.80	65.50	65.70	24,762
05 Feb 24	65.95000 -0.05	66.35	64.95	66.00	28,599
02 Feb 24	66.00000 +0.80	67.00	65.65	65.65	22,123
01 Feb 24	65.20000 +0.15	66.25	64.60	65.05	21,569
31 Jan 24	65.05000 -0.05	65.55	64.65	64.80	55,622
30 Jan 24	65.10000 +2.35	65.50	62.60	62.80	33,198
29 Jan 24	62.75000 -1.30	63.00	58.40	63.00	87,781
26 Jan 24	64.05000 +0.50	64.30	63.70	63.95	19,665
25 Jan 24	63.55000 -2.30	66.40	63.35	65.95	19,161
24 Jan 24	65.85000 +0.55	65.95	64.85	65.25	26,790
23 Jan 24	65.30000 +0.20	65.70	64.95	65.25	19,088
22 Jan 24	65.10000 +1.50	65.40	63.85	64.10	17,718
19 Jan 24	63.60000 +0.10	63.90	63.05	63.60	14,168
18 Jan 24	63.50000 +0.30	64.15	63.05	63.25	16,958
17 Jan 24	63.20000 -1.55	64.20	63.20	64.20	18,464
16 Jan 24	64.75000 +0.75	65.05	63.70	63.70	21,410
15 Jan 24	64.00000 +1.00	64.40	63.00	63.00	26,124
12 Jan 24	63.00000 +1.55	63.20	62.05	62.05	17,291
11 Jan 24	61.45000 -0.55	62.40	61.45	62.25	12,764
10 Jan 24	62.00000 -0.80	62.60	61.45	62.60	17,660
09 Jan 24	62.80000 +1.00	63.15	61.95	62.25	21,241
08 Jan 24	61.80000 +0.40	62.05	60.50	61.85	18,908
05 Jan 24	61.40000 -1.05	62.40	60.40	62.00	25,651
04 Jan 24	62.45000 +0.20	62.80	61.75	62.20	33,444
03 Jan 24	62.25000 +0.20	62.40	61.40	61.95	42,272
02 Jan 24	62.05000 +0.35	62.20	61.15	62.00	17,917
29 Dec 23	61.70000 -0.80	62.90	61.70	62.60	6,848
28 Dec 23	62.50000 +0.00	63.15	62.10	62.10	23,176
27 Dec 23	62.50000 -0.35	63.10	62.40	62.75	17,506
22 Dec 23	62.85000 +0.30	62.90	62.30	62.65	18,748
21 Dec 23	62.55000 +0.65	62.80	61.60	61.60	25,212
20 Dec 23	61.90000 +1.35	62.10	60.10	60.45	54,778
19 Dec 23	60.55000 +0.55	61.65	59.95	59.95	25,697
18 Dec 23	60.00000 -0.30	60.40	58.90	60.40	24,677
15 Dec 23	60.30000 +1.00	61.15	59.65	59.65	49,263
14 Dec 23	59.30000 +2.00	59.35	57.65	57.65	36,860
13 Dec 23	57.30000 -0.15	57.80	56.85	57.80	32,630
12 Dec 23	57.45000 -1.10	58.15	57.40	58.15	26,918
11 Dec 23	58.55000 -0.15	59.00	57.40	59.00	20,281
08 Dec 23	58.70000 +0.95	58.90	57.70	57.95	28,652
07 Dec 23	57.75000 +0.75	57.75	56.55	57.40	17,044
06 Dec 23	57.00000 -0.15	57.40	56.50	57.15	13,546
05 Dec 23	57.15000 -0.15	57.20	56.55	57.10	16,846
04 Dec 23	57.30000 -0.75	58.45	57.30	58.25	17,875
01 Dec 23	58.05000 +0.60	58.10	56.95	57.45	15,744
30 Nov 23	57.45000 -1.40	58.85	57.00	58.85	54,635
29 Nov 23	58.85000 +1.70	59.00	57.60	57.60	22,535
28 Nov 23	57.15000 -0.15	58.00	57.00	57.15	23,489
27 Nov 23	57.30000 +0.45	57.95	57.00	57.00	16,358
24 Nov 23	56.85000 -0.25	57.40	56.65	57.00	30,273
23 Nov 23	57.10000 -0.50	57.95	57.10	57.40	8,114
22 Nov 23	57.60000 +0.00	58.05	57.35	57.50	16,322
21 Nov 23	57.60000 -1.00	58.80	57.40	58.30	15,996
20 Nov 23	58.60000 -0.05	59.20	58.45	58.45	31,089
17 Nov 23	58.65000 -1.25	60.20	58.65	60.00	26,834
16 Nov 23	59.90000 -0.05	60.30	59.65	60.30	22,031
15 Nov 23	59.95000 -0.35	60.50	59.60	60.25	22,816
14 Nov 23	60.30000 -0.60	61.35	59.65	61.25	23,070
13 Nov 23	60.90000 +1.55	61.20	59.65	59.65	13,989
10 Nov 23	59.35000 -0.80	60.45	57.05	57.60	42,449
09 Nov 23	60.15000 -0.65	61.05	59.75	60.50	24,415
08 Nov 23	60.80000 -0.10	61.85	60.80	61.25	71,985
07 Nov 23	60.90000 +0.10	61.10	60.35	60.75	13,541
06 Nov 23	60.80000 -0.30	61.50	60.55	61.40	27,687
03 Nov 23	61.10000 -0.30	62.60	61.10	61.50	15,365
02 Nov 23	61.40000 +1.20	62.45	60.50	60.55	27,641
01 Nov 23	60.20000 +0.30	60.50	59.65	60.10	14,602
31 Oct 23	59.90000 -1.40	61.55	59.05	61.55	62,362
30 Oct 23	61.30000 +1.35	61.70	60.35	60.35	33,895
27 Oct 23	59.95000 +0.45	60.10	59.30	59.85	26,993
26 Oct 23	59.50000 +0.00	60.30	59.00	59.00	45,102
25 Oct 23	59.50000 +0.60	59.75	58.60	58.90	33,647
24 Oct 23	58.90000 +0.90	59.00	58.05	58.25	21,670
23 Oct 23	58.00000 -0.25	58.50	57.45	58.45	23,745
20 Oct 23	58.25000 +0.45	59.15	57.40	57.70	53,822
19 Oct 23	57.80000 +0.45	58.00	57.00	57.00	28,842
18 Oct 23	57.35000 +0.70	57.70	56.75	56.80	36,421
17 Oct 23	56.65000 +0.00	56.90	55.70	56.65	25,326
16 Oct 23	56.65000 +0.20	57.40	55.20	56.55	17,028
13 Oct 23	56.45000 -0.20	57.25	56.10	56.65	59,023
12 Oct 23	56.65000 +4.05	57.45	51.60	52.90	72,937
11 Oct 23	52.60000 -0.05	52.85	51.95	52.50	10,913
10 Oct 23	52.65000 +0.90	52.80	51.85	52.30	10,342
09 Oct 23	51.75000 -1.10	52.85	51.50	52.80	14,716
06 Oct 23	52.85000 +0.90	52.90	51.85	52.00	16,780
05 Oct 23	51.95000 +0.85	52.05	51.05	51.45	21,182
04 Oct 23	51.10000 -0.85	51.80	50.25	51.80	14,597
03 Oct 23	51.95000 -0.45	52.50	51.50	52.50	9,373
02 Oct 23	52.40000 -0.55	53.85	52.00	53.00	15,243
29 Sep 23	52.95000 +0.20	53.60	52.90	53.10	36,286
28 Sep 23	52.75000 +0.95	52.75	51.75	52.05	24,260
27 Sep 23	51.80000 +0.75	51.80	51.20	51.40	13,198
26 Sep 23	51.05000 -0.45	51.80	50.95	51.55	19,387
25 Sep 23	51.50000 -0.90	52.35	50.85	52.20	30,295
22 Sep 23	52.40000 +1.20	52.45	51.05	51.30	19,365
21 Sep 23	51.20000 -1.15	52.65	51.10	52.00	14,321
20 Sep 23	52.35000 -0.10	52.50	51.85	52.25	13,563
19 Sep 23	52.45000 +1.60	52.60	50.90	50.90	28,041
18 Sep 23	50.85000 -0.55	51.45	50.60	51.30	21,456
15 Sep 23	51.40000 +0.35	52.20	51.20	51.20	30,499
14 Sep 23	51.05000 +0.00	51.30	50.45	51.10	14,119
13 Sep 23	51.05000 -0.60	51.90	51.05	51.25	19,403
12 Sep 23	51.65000 -1.15	53.00	51.40	52.90	17,559
11 Sep 23	52.80000 -0.15	53.35	52.60	53.00	8,460
08 Sep 23	52.95000 -0.05	53.30	52.40	53.30	28,023
07 Sep 23	53.00000 -0.35	53.55	52.80	53.30	21,401
06 Sep 23	53.35000 +0.50	53.45	52.60	52.60	27,635
05 Sep 23	52.85000 +1.55	53.10	50.90	51.00	29,737
04 Sep 23	51.30000 +0.30	51.80	50.90	51.10	12,416
01 Sep 23	51.00000 -0.80	51.80	50.95	51.75	15,889
31 Aug 23	51.80000 +0.55	52.15	51.50	51.55	25,715
30 Aug 23	51.25000 +0.10	51.60	51.05	51.30	12,813
29 Aug 23	51.15000 +0.75	51.20	50.50	50.65	13,688
28 Aug 23	50.40000 +0.62	50.40	49.78	50.30	7,242
25 Aug 23	49.78000 +0.94	50.10	48.78	49.28	18,663
24 Aug 23	48.84000 -0.96	50.20	48.74	49.92	15,172
23 Aug 23	49.80000 -0.35	50.50	49.58	49.78	15,466
22 Aug 23	50.15000 +0.00	50.60	49.60	50.40	24,952
21 Aug 23	50.15000 -0.45	51.00	50.15	50.80	17,844
18 Aug 23	50.60000 -0.65	51.20	50.25	51.20	12,447
17 Aug 23	51.25000 -0.45	51.45	50.85	51.45	12,250
16 Aug 23	51.70000 +0.00	52.20	51.70	51.75	7,923
15 Aug 23	51.70000 -0.25	52.20	51.35	52.15	11,654
14 Aug 23	51.95000 -0.90	52.80	51.70	52.80	9,107
11 Aug 23	52.85000 -0.75	53.55	52.85	53.55	16,907
10 Aug 23	53.60000 -0.90	54.75	52.80	54.70	16,478
09 Aug 23	54.50000 +0.15	55.00	54.40	54.75	19,240
08 Aug 23	54.35000 +0.00	54.70	53.80	54.45	35,318
07 Aug 23	54.35000 -0.05	55.15	54.20	54.40	25,138
04 Aug 23	54.40000 +0.75	54.50	53.70	53.95	32,127
03 Aug 23	53.65000 -0.50	54.55	53.05	54.55	30,019
02 Aug 23	54.15000 +0.35	54.55	52.85	53.45	27,956
01 Aug 23	53.80000 +1.95	54.95	51.70	51.70	37,381
31 Jul 23	51.85000 +0.65	52.20	50.40	51.25	56,773
28 Jul 23	51.20000 -1.00	51.85	50.65	51.85	29,630
27 Jul 23	52.20000 -0.20	52.85	52.05	52.70	25,437
26 Jul 23	52.40000 -0.90	53.45	52.20	53.45	14,016
25 Jul 23	53.30000 +0.15	53.85	53.10	53.10	16,881
24 Jul 23	53.15000 +0.60	53.50	52.55	52.55	19,188
21 Jul 23	52.55000 +0.60	52.55	51.55	51.90	14,388
20 Jul 23	51.95000 -0.05	52.30	51.70	51.95	6,953
19 Jul 23	52.00000 +0.05	52.70	51.85	52.25	12,045
18 Jul 23	51.95000 +0.25	52.15	51.35	52.05	57,325
17 Jul 23	51.70000 -0.90	52.60	51.50	52.60	19,768
14 Jul 23	52.60000 -0.40	53.00	52.60	53.00	8,377
13 Jul 23	53.00000 +0.05	53.55	52.85	52.85	20,658
12 Jul 23	52.95000 +1.10	53.05	51.65	51.90	19,845
11 Jul 23	51.85000 +0.20	52.35	51.55	51.75	16,312
10 Jul 23	51.65000 -2.60	54.30	51.55	54.20	34,683
07 Jul 23	54.25000 +0.70	54.50	52.55	53.50	23,572
06 Jul 23	53.55000 -0.65	54.50	53.45	54.05	17,251
05 Jul 23	54.20000 -0.35	54.45	53.95	54.15	9,498
04 Jul 23	54.55000 -0.55	54.90	54.30	54.75	13,757
03 Jul 23	55.10000 +0.05	55.50	54.35	55.45	14,222
30 Jun 23	55.05000 +0.55	55.55	54.35	54.55	37,726
29 Jun 23	54.50000 -1.05	55.40	54.25	55.40	9,545
28 Jun 23	55.55000 +0.50	55.85	55.20	55.20	18,737
27 Jun 23	55.05000 -0.35	55.90	55.00	55.60	8,344
26 Jun 23	55.40000 +0.15	56.00	54.75	54.90	14,965
23 Jun 23	55.25000 -0.40	55.55	55.10	55.50	19,322
22 Jun 23	55.65000 -0.05	55.85	55.20	55.40	13,886
21 Jun 23	55.70000 -0.80	56.30	55.35	56.30	39,711
20 Jun 23	56.50000 -1.50	57.85	56.50	57.50	14,117
19 Jun 23	58.00000 -1.20	59.05	58.00	59.00	11,154
16 Jun 23	59.20000 -0.15	59.60	59.10	59.35	39,182
15 Jun 23	59.35000 -0.30	60.00	58.90	60.00	9,169
14 Jun 23	59.65000 +0.30	60.20	59.10	59.45	21,790
13 Jun 23	59.35000 +1.30	59.65	58.45	58.45	20,324
12 Jun 23	58.05000 -1.15	59.00	57.75	58.95	20,176
09 Jun 23	59.20000 +0.90	59.35	58.00	58.00	24,273
08 Jun 23	58.30000 +0.85	58.45	57.30	57.30	28,648
07 Jun 23	57.45000 -0.60	58.30	57.10	58.15	13,419
06 Jun 23	58.05000 +0.10	58.10	57.10	57.85	28,716
05 Jun 23	57.95000 -0.05	59.00	57.75	58.45	17,563
02 Jun 23	58.00000 +1.60	58.10	56.40	56.80	18,325
01 Jun 23	56.40000 +0.60	56.65	56.15	56.15	24,642
31 May 23	55.80000 -1.20	56.75	55.65	56.75	37,777
30 May 23	57.00000 -0.50	57.50	56.60	57.40	16,061
29 May 23	57.50000 -0.40	58.15	57.30	58.15	5,567
26 May 23	57.90000 -0.15	58.40	57.25	58.40	22,209
25 May 23	58.05000 -1.50	59.60	57.40	59.60	31,198
24 May 23	59.55000 -0.80	60.05	58.70	60.05	27,730
23 May 23	60.35000 +0.05	61.25	60.30	60.30	18,095
22 May 23	60.30000 +0.20	60.60	59.20	60.60	9,746
19 May 23	60.10000 -0.65	61.05	59.95	60.40	23,290
18 May 23	60.75000 +0.25	61.00	60.00	60.60	13,527
17 May 23	60.50000 +0.60	60.60	59.65	59.95	16,963
16 May 23	59.90000 +1.15	60.00	58.55	58.55	27,332
15 May 23	58.75000 -0.25	59.45	58.45	59.00	14,640
12 May 23	59.00000 +0.45	59.15	58.35	58.85	5,763
11 May 23	58.55000 +0.30	59.10	58.05	58.30	17,335
10 May 23	58.25000 -1.35	59.90	57.75	59.90	16,618
09 May 23	59.60000 +0.50	60.30	58.90	59.00	19,242
08 May 23	59.10000 +0.40	59.30	58.20	58.95	21,329
05 May 23	58.70000 +1.00	58.80	57.55	57.75	15,741
04 May 23	57.70000 -0.95	58.70	57.20	58.70	21,697
03 May 23	58.65000 +2.55	59.00	57.15	57.40	50,410
02 May 23	56.10000 -3.10	58.70	54.55	58.50	62,337
28 Apr 23	59.20000 +0.40	59.50	58.45	58.80	24,992
27 Apr 23	58.80000 -0.90	60.35	58.65	59.70	7,700
26 Apr 23	59.70000 -0.50	59.90	59.35	59.85	14,145
25 Apr 23	60.20000 -1.60	61.55	59.75	61.55	19,952
24 Apr 23	61.80000 -0.45	62.45	61.45	62.20	15,847
21 Apr 23	62.25000 -1.40	63.75	62.25	63.75	14,985
20 Apr 23	63.65000 -0.40	64.10	63.30	63.95	7,496
19 Apr 23	64.05000 +0.70	64.20	62.85	63.15	17,967
18 Apr 23	63.35000 +0.40	63.70	62.50	62.50	8,515
17 Apr 23	62.95000 +0.55	63.25	62.65	62.65	8,669
14 Apr 23	62.40000 +0.10	62.70	62.05	62.55	28,456
13 Apr 23	62.30000 +1.50	62.55	61.00	61.00	23,790
12 Apr 23	60.80000 -0.50	61.60	60.40	61.60	14,820
11 Apr 23	61.30000 +0.35	61.95	61.10	61.35	9,754
06 Apr 23	60.95000 -0.10	61.40	60.45	60.80	17,113
05 Apr 23	61.05000 -1.75	62.55	60.50	62.55	17,388
04 Apr 23	62.80000 -0.35	63.70	62.75	62.75	20,780
03 Apr 23	63.15000 -1.25	64.85	63.00	64.85	8,871
31 Mar 23	64.40000 -0.40	64.80	64.20	64.80	18,987
30 Mar 23	64.80000 +1.00	64.80	64.20	64.20	11,536
29 Mar 23	63.80000 +0.60	64.00	63.00	63.00	16,170
28 Mar 23	63.20000 -1.20	64.80	63.20	64.80	12,726
27 Mar 23	64.40000 -0.60	66.20	64.00	65.60	25,837
24 Mar 23	65.00000 +0.00	65.60	64.00	65.00	40,599
23 Mar 23	65.00000 +1.00	65.20	63.60	63.80	33,067
22 Mar 23	64.00000 +1.40	64.20	62.60	62.80	19,205
21 Mar 23	62.60000 +1.60	62.80	61.40	61.40	24,876
20 Mar 23	61.00000 +2.60	61.40	57.80	58.20	29,617
17 Mar 23	58.40000 -1.20	60.40	58.00	60.00	55,713
16 Mar 23	59.60000 +1.00	59.80	58.20	59.60	37,206
15 Mar 23	58.60000 -2.20	61.40	58.00	61.40	34,937
14 Mar 23	60.80000 +1.80	61.20	59.00	59.00	37,680
13 Mar 23	59.00000 -1.80	60.60	57.80	60.60	28,398
10 Mar 23	60.80000 -0.80	61.40	60.40	61.00	14,538
09 Mar 23	61.60000 +0.20	62.00	60.80	61.20	20,113
08 Mar 23	61.40000 -0.80	62.40	61.20	62.00	9,264
07 Mar 23	62.20000 -0.20	62.60	61.80	62.20	14,972
06 Mar 23	62.40000 -0.60	63.20	62.00	63.00	21,498
03 Mar 23	63.00000 -0.20	63.20	63.00	63.00	13,767
02 Mar 23	63.20000 -0.80	63.40	62.80	63.40	12,515
01 Mar 23	64.00000 +0.00	64.60	63.60	64.40	17,261
28 Feb 23	64.00000 +1.20	64.60	62.80	62.80	41,229
27 Feb 23	62.80000 +0.00	63.60	62.60	62.60	23,641
24 Feb 23	62.80000 -0.40	63.80	62.40	63.20	53,405
23 Feb 23	63.20000 +1.00	63.20	62.20	62.20	28,832
22 Feb 23	62.20000 +0.60	62.40	61.00	61.20	41,134
21 Feb 23	61.60000 -0.20	62.60	61.60	62.20	20,518
20 Feb 23	61.80000 +0.60	62.60	61.00	61.00	26,950
17 Feb 23	61.20000 +0.20	61.60	60.40	60.80	19,752
16 Feb 23	61.00000 -2.40	62.60	60.60	62.60	28,291
15 Feb 23	63.40000 +1.20	64.00	61.80	62.40	38,631
14 Feb 23	62.20000 +0.60	62.80	61.40	61.80	25,810
13 Feb 23	61.60000 -1.00	63.20	61.60	62.20	17,379
10 Feb 23	62.60000 +0.20	62.80	61.80	62.40	26,440
09 Feb 23	62.40000 -0.20	63.60	62.40	63.00	31,751
08 Feb 23	62.60000 +0.20	63.40	62.60	62.80	20,161
07 Feb 23	62.40000 +0.00	62.60	61.80	62.20	17,214
06 Feb 23	62.40000 +0.00	62.60	61.60	62.00	41,541
03 Feb 23	62.40000 +1.20	62.80	61.20	61.20	35,511
02 Feb 23	61.20000 -1.60	63.60	60.60	63.00	48,239
01 Feb 23	62.80000 -0.40	63.40	62.20	63.40	24,015
31 Jan 23	63.20000 +0.40	63.60	62.20	62.40	43,620
30 Jan 23	62.80000 -1.60	64.80	60.20	64.80	62,396
27 Jan 23	64.40000 -0.20	65.40	64.20	64.80	25,470
26 Jan 23	64.60000 +0.60	65.00	64.00	64.40	23,873
25 Jan 23	64.00000 -0.60	65.00	64.00	64.80	17,674
24 Jan 23	64.60000 -0.80	66.00	64.20	65.60	39,769
23 Jan 23	65.40000 +0.60	65.40	65.00	65.00	10,973
20 Jan 23	64.80000 +0.80	64.80	63.80	64.00	9,418
19 Jan 23	64.00000 -1.00	65.20	64.00	65.20	15,756
18 Jan 23	65.00000 +0.80	65.60	64.00	64.20	17,213
17 Jan 23	64.20000 +1.60	64.20	61.80	62.60	19,751
16 Jan 23	62.60000 -0.80	63.60	61.20	63.60	34,283
13 Jan 23	63.40000 -2.60	65.60	63.20	65.20	39,992
12 Jan 23	66.00000 +0.60	66.60	64.80	65.20	48,953
11 Jan 23	65.40000 +0.60	65.60	64.60	64.80	24,401
10 Jan 23	64.80000 -1.00	65.60	64.40	65.60	29,828
09 Jan 23	65.80000 +1.60	66.20	64.60	64.60	32,183
06 Jan 23	64.20000 +0.60	64.20	62.60	63.20	15,044
05 Jan 23	63.60000 +1.00	63.80	62.20	62.60	32,506
04 Jan 23	62.60000 -0.40	63.40	62.20	63.20	31,440
03 Jan 23	63.00000 -0.55	63.80	62.80	63.60	21,914
02 Jan 23	63.55000 +0.65	63.95	63.00	63.00	14,363
30 Dec 22	62.90000 -0.75	64.00	62.90	63.35	12,776
29 Dec 22	63.65000 +0.60	63.95	62.55	62.60	16,568
28 Dec 22	63.05000 -0.25	63.95	63.00	63.15	16,970
27 Dec 22	63.30000 +0.45	63.75	62.75	62.75	11,437
23 Dec 22	62.85000 +0.55	63.30	61.80	62.60	18,523
22 Dec 22	62.30000 -0.75	63.30	62.20	62.95	24,237
21 Dec 22	63.05000 +0.90	63.20	62.20	62.70	19,253
20 Dec 22	62.15000 -0.15	62.80	61.75	61.75	23,617
19 Dec 22	62.30000 +0.15	62.95	61.80	61.80	22,354
16 Dec 22	62.15000 -0.25	62.40	61.50	62.30	68,432
15 Dec 22	62.40000 -0.40	63.90	62.40	62.50	39,726
14 Dec 22	62.80000 +0.60	63.10	61.75	62.00	63,955
13 Dec 22	62.20000 -1.20	63.80	61.70	63.70	41,229
12 Dec 22	63.40000 +2.15	63.75	61.15	61.45	39,632
09 Dec 22	61.25000 -0.35	62.50	60.85	62.00	74,906
08 Dec 22	61.60000 +0.75	62.05	60.80	61.45	59,876
07 Dec 22	60.85000 -0.55	61.80	60.45	60.85	55,369
06 Dec 22	61.40000 -0.10	62.90	61.30	61.45	74,582
05 Dec 22	61.50000 -0.80	63.00	61.00	62.50	37,139
02 Dec 22	62.30000 +0.30	63.50	61.65	62.10	74,850
01 Dec 22	62.00000 +0.70	62.45	61.15	62.00	69,565
30 Nov 22	61.30000 -0.40	62.50	60.85	62.00	61,701
29 Nov 22	61.70000 +0.05	62.00	61.25	61.55	42,327
28 Nov 22	61.65000 -1.35	63.10	61.45	62.90	30,790
25 Nov 22	63.00000 +0.25	63.20	62.45	63.00	22,264
24 Nov 22	62.75000 -0.15	63.50	62.60	63.00	14,130
23 Nov 22	62.90000 +0.55	63.05	62.05	62.55	26,265
22 Nov 22	62.35000 +0.00	62.80	61.65	62.55	17,825
21 Nov 22	62.35000 +0.05	62.40	61.15	62.40	46,636
18 Nov 22	62.30000 +1.15	62.40	61.00	61.00	43,910
17 Nov 22	61.15000 -0.55	62.70	60.20	62.30	58,455
16 Nov 22	61.70000 -0.30	62.35	61.25	62.15	43,354
15 Nov 22	62.00000 -1.25	63.25	61.00	63.25	35,951
14 Nov 22	63.25000 +2.75	63.60	59.55	60.45	73,691
11 Nov 22	60.50000 -0.55	62.10	57.10	61.05	67,574
10 Nov 22	61.05000 +2.45	61.60	58.15	58.50	44,857
09 Nov 22	58.60000 -0.30	59.00	58.00	58.85	26,480
08 Nov 22	58.90000 +0.95	59.15	57.85	58.00	27,291
07 Nov 22	57.95000 +0.75	58.25	57.15	57.25	24,155
04 Nov 22	57.20000 +2.50	57.55	55.20	55.20	34,776
03 Nov 22	54.70000 -0.45	55.10	53.80	54.50	34,521
02 Nov 22	55.15000 -0.35	56.30	54.90	55.50	33,539
01 Nov 22	55.50000 -0.05	56.40	55.20	55.60	33,642
31 Oct 22	55.55000 +0.30	55.90	54.45	55.50	54,376
28 Oct 22	55.25000 -1.90	56.85	54.75	56.65	74,471
27 Oct 22	57.15000 -0.85	58.60	56.45	58.00	45,589
26 Oct 22	58.00000 +1.10	58.00	56.50	57.10	22,470
25 Oct 22	56.90000 +0.75	56.90	55.60	56.50	26,876
24 Oct 22	56.15000 +0.90	56.45	54.60	55.55	35,931
21 Oct 22	55.25000 -1.15	56.05	53.30	55.80	41,985
20 Oct 22	56.40000 -0.55	57.20	55.00	56.55	27,019
19 Oct 22	56.95000 +0.75	57.15	55.95	56.15	30,137
18 Oct 22	56.20000 +1.15	56.85	55.65	55.70	43,754
17 Oct 22	55.05000 +1.05	55.65	54.10	54.30	34,125
14 Oct 22	54.00000 +0.60	54.60	52.85	53.50	42,886
13 Oct 22	53.40000 +1.30	53.40	51.50	51.90	40,155
12 Oct 22	52.10000 -0.30	53.15	52.00	53.15	49,986
11 Oct 22	52.40000 +1.40	52.90	50.50	50.55	31,935
10 Oct 22	51.00000 +0.30	51.95	50.15	50.75	30,378
07 Oct 22	50.70000 -0.85	52.45	50.45	51.70	34,650
06 Oct 22	51.55000 +0.60	51.85	50.65	51.15	31,659
05 Oct 22	50.95000 +1.45	51.10	49.34	49.56	46,916
04 Oct 22	49.50000 +2.68	49.94	47.18	47.78	46,916
03 Oct 22	46.82000 +1.52	47.10	44.60	44.76	36,481
30 Sep 22	45.30000 +1.60	45.44	43.58	44.00	70,372
29 Sep 22	43.70000 -2.60	46.34	42.62	46.34	61,362
28 Sep 22	46.30000 +0.36	46.42	44.58	45.46	37,854
27 Sep 22	45.94000 -1.06	47.54	45.74	47.54	41,294
26 Sep 22	47.00000 -1.26	48.56	46.94	47.66	36,131
23 Sep 22	48.26000 -1.74	50.20	47.62	49.88	53,247
22 Sep 22	50.00000 -0.20	50.75	49.00	49.20	19,332
21 Sep 22	50.20000 -0.45	50.65	49.26	50.55	25,985
20 Sep 22	50.65000 +0.10	51.25	50.45	50.95	67,253
19 Sep 22	50.55000 +0.50	50.95	48.60	50.15	40,867
16 Sep 22	50.05000 +0.05	50.05	47.28	49.30	544,862
15 Sep 22	50.00000 -0.30	51.55	49.54	50.65	43,609
14 Sep 22	50.30000 -0.35	50.50	49.64	50.25	20,077
13 Sep 22	50.65000 -3.13	53.95	50.25	53.70	24,096
12 Sep 22	53.78000 +0.36	54.72	53.41	54.00	27,332
09 Sep 22	53.42000 +0.80	53.42	52.50	52.50	22,448
08 Sep 22	52.62000 +0.42	53.93	52.27	53.20	14,770
06 Sep 22	52.20000 +2.00	52.20	50.30	50.30	30,022
05 Sep 22	50.20000 -0.50	50.70	49.75	50.00	38,898
02 Sep 22	50.70000 +1.35	51.00	49.25	49.60	24,102
01 Sep 22	49.35000 -1.65	51.10	49.35	50.70	16,352
31 Aug 22	51.00000 +0.00	52.00	50.40	51.30	23,328
30 Aug 22	51.00000 +0.00	52.00	50.40	51.10	25,097
29 Aug 22	51.00000 +0.60	51.40	49.80	50.20	13,613
26 Aug 22	50.40000 -0.80	51.80	50.20	51.50	23,701
25 Aug 22	51.20000 -0.20	51.90	51.00	51.70	12,144
24 Aug 22	51.40000 +0.60	51.50	50.10	50.60	20,959
23 Aug 22	50.80000 +0.30	51.60	50.10	50.40	17,132
22 Aug 22	50.50000 -2.60	53.10	50.30	53.10	11,243
19 Aug 22	53.10000 -1.80	54.50	52.90	54.50	15,871
18 Aug 22	54.90000 +0.60	54.90	53.90	54.30	29,064
17 Aug 22	54.30000 +0.10	56.60	54.00	54.50	41,802
16 Aug 22	54.20000 +0.70	54.40	53.30	53.30	26,088
15 Aug 22	53.50000 -0.50	53.90	53.00	53.90	36,007
12 Aug 22	54.00000 -0.70	54.70	53.80	54.50	9,863
11 Aug 22	54.70000 +0.20	55.20	54.20	55.00	18,859
10 Aug 22	54.50000 +0.90	54.70	52.90	53.80	28,663
09 Aug 22	53.60000 -1.50	54.80	52.90	54.80	14,467
08 Aug 22	55.10000 +0.80	55.50	54.40	54.40	18,354
05 Aug 22	54.30000 -2.80	57.20	54.20	57.20	27,885
04 Aug 22	57.10000 -0.30	57.90	56.80	57.10	17,636
03 Aug 22	57.40000 +1.40	57.70	55.70	55.80	28,930
02 Aug 22	56.00000 -0.20	57.10	55.80	56.20	18,070
01 Aug 22	56.20000 +1.30	57.00	55.00	55.00	35,625
29 Jul 22	54.90000 +0.40	55.30	54.20	54.60	32,285
28 Jul 22	54.50000 +0.60	55.70	54.20	54.20	20,410
27 Jul 22	53.90000 +0.00	54.90	53.60	53.80	16,017
26 Jul 22	53.90000 +0.10	54.20	53.30	53.80	14,895
25 Jul 22	53.80000 -0.30	54.60	53.20	53.70	16,035
22 Jul 22	54.10000 +0.50	54.40	53.20	53.90	15,791
21 Jul 22	53.60000 -0.30	54.50	53.40	53.70	19,982
20 Jul 22	53.90000 +0.60	54.30	52.90	53.60	14,631
19 Jul 22	53.30000 +1.50	53.30	51.70	51.90	15,153
18 Jul 22	51.80000 +0.40	52.50	51.10	51.10	15,197
15 Jul 22	51.40000 +1.75	51.40	49.65	50.00	17,115
14 Jul 22	49.65000 -0.20	50.40	49.10	50.00	17,796
13 Jul 22	49.85000 -0.45	50.60	48.95	50.20	18,112
12 Jul 22	50.30000 +0.30	50.40	49.05	49.55	18,573
11 Jul 22	50.00000 +0.30	50.20	49.10	49.30	20,679
08 Jul 22	49.70000 +0.85	50.20	48.60	49.00	24,366
07 Jul 22	48.85000 +2.35	49.30	46.95	46.95	22,074
06 Jul 22	46.50000 +0.15	46.95	46.10	46.80	22,788
05 Jul 22	46.35000 -0.85	47.70	45.35	47.20	35,119
04 Jul 22	47.20000 +0.35	48.00	46.55	46.75	14,583
01 Jul 22	46.85000 +0.20	47.45	46.00	46.00	15,629
30 Jun 22	46.65000 -2.35	48.05	45.05	48.00	38,766
29 Jun 22	49.00000 -1.50	49.80	48.65	49.70	18,617
28 Jun 22	50.50000 +0.65	50.80	49.85	49.85	30,564
27 Jun 22	49.85000 +0.25	50.70	49.60	49.90	36,933
24 Jun 22	49.60000 +1.60	49.85	48.00	48.30	18,547
23 Jun 22	48.00000 -0.85	49.15	47.90	48.55	19,765
22 Jun 22	48.85000 -0.65	49.20	47.75	49.20	20,151
21 Jun 22	49.50000 -0.35	50.70	49.15	50.20	24,655
20 Jun 22	49.85000 -0.15	50.20	49.05	50.20	13,631
17 Jun 22	50.00000 -0.40	51.00	49.70	50.10	44,826
16 Jun 22	50.40000 -1.30	53.00	50.30	52.00	25,699
15 Jun 22	51.70000 +0.20	52.10	51.00	51.80	22,045
14 Jun 22	51.50000 +0.00	52.60	51.40	51.70	26,866
13 Jun 22	51.50000 -1.10	52.40	51.20	51.20	23,516
10 Jun 22	52.60000 -2.00	54.20	52.50	54.10	16,795
09 Jun 22	54.60000 -0.20	55.30	54.20	54.90	17,011
08 Jun 22	54.80000 -0.20	55.90	54.00	55.30	20,413
07 Jun 22	55.00000 +0.00	55.80	54.60	55.00	41,610
06 Jun 22	55.00000 +0.80	55.30	54.20	54.20	18,775
03 Jun 22	54.20000 -0.40	54.90	54.00	54.90	11,850
02 Jun 22	54.60000 +1.10	55.30	53.20	53.20	32,658
01 Jun 22	53.50000 +1.80	54.00	52.00	52.10	52,445
31 May 22	51.70000 +0.20	52.00	50.90	51.20	49,960
30 May 22	51.50000 +1.80	51.80	50.20	50.20	27,378
27 May 22	49.70000 +1.10	50.00	48.75	48.75	29,799
26 May 22	48.60000 +0.80	48.70	47.45	47.85	14,191
25 May 22	47.80000 +0.80	48.35	46.25	47.30	29,874
24 May 22	47.00000 -0.70	47.75	46.95	47.25	21,067
23 May 22	47.70000 +0.25	48.20	47.30	48.20	21,185
20 May 22	47.45000 -0.30	49.00	47.45	48.15	25,416
19 May 22	47.75000 -0.30	47.95	46.70	47.60	24,243
18 May 22	48.05000 +0.00	49.10	47.85	47.85	26,133
17 May 22	48.05000 +0.40	48.80	47.85	47.85	37,901
16 May 22	47.65000 -0.60	48.30	47.30	48.30	32,137
13 May 22	48.25000 +0.85	48.45	47.50	47.80	18,060
12 May 22	47.40000 +0.00	47.50	46.30	46.30	43,630
11 May 22	47.40000 +0.90	47.80	45.70	46.50	58,330
10 May 22	46.50000 -0.05	46.95	46.45	46.85	48,820
09 May 22	46.55000 -0.10	46.80	45.85	46.45	52,870
06 May 22	46.65000 +0.60	46.90	45.65	46.15	26,306
05 May 22	46.05000 +0.15	47.15	45.95	47.15	35,089
04 May 22	45.90000 +0.55	46.15	45.15	45.85	26,639
03 May 22	45.35000 +0.20	45.75	44.65	45.25	41,068
02 May 22	45.15000 -0.05	46.10	44.25	46.00	37,846
29 Apr 22	45.20000 +0.55	45.85	45.05	45.05	29,804
28 Apr 22	44.65000 +1.00	45.25	43.95	44.25	29,086
27 Apr 22	43.65000 +0.20	44.30	42.50	43.70	26,715
26 Apr 22	43.45000 +2.05	45.80	42.75	43.30	62,640
25 Apr 22	41.40000 -1.20	42.15	41.00	42.00	35,273
22 Apr 22	42.60000 -0.90	43.20	42.10	43.10	28,378
21 Apr 22	43.50000 +1.10	44.10	42.50	42.50	20,218
20 Apr 22	42.40000 +1.30	42.75	41.05	41.35	20,605
19 Apr 22	41.10000 +0.35	41.40	40.40	41.00	38,872
14 Apr 22	40.75000 -0.05	41.20	40.75	41.20	15,324
13 Apr 22	40.80000 -0.25	41.35	40.00	41.35	20,972
12 Apr 22	41.05000 -0.40	41.50	40.80	41.20	34,910
11 Apr 22	41.45000 -0.40	42.10	40.85	41.60	25,297
08 Apr 22	41.85000 +0.45	42.30	41.70	41.70	27,271
07 Apr 22	41.40000 -1.00	42.70	41.40	42.35	40,369
06 Apr 22	42.40000 -1.45	44.10	41.65	44.00	42,058
05 Apr 22	43.85000 -1.50	45.35	43.65	45.05	16,992
04 Apr 22	45.35000 +0.20	45.60	44.60	45.45	16,788
01 Apr 22	45.15000 +0.13	45.60	44.50	45.35	28,242
31 Mar 22	45.02000 -1.58	47.38	44.82	46.94	42,817
30 Mar 22	46.60000 -1.68	48.26	46.26	48.12	29,072
29 Mar 22	48.28000 +1.80	48.28	46.74	47.00	42,423
28 Mar 22	46.48000 -0.64	47.80	46.20	47.36	27,579
25 Mar 22	47.12000 -1.26	48.74	47.00	48.74	20,753
24 Mar 22	48.38000 -1.62	49.78	48.22	49.78	16,609
23 Mar 22	50.00000 -0.35	50.80	49.38	49.96	21,431
22 Mar 22	50.35000 +0.30	50.85	49.72	50.40	31,135
21 Mar 22	50.05000 +1.09	50.30	49.18	49.32	16,808
18 Mar 22	48.96000 -0.24	49.70	48.12	49.38	44,832
17 Mar 22	49.20000 -1.30	51.00	49.00	50.80	15,810
16 Mar 22	50.50000 +1.06	51.40	49.00	51.40	43,978
15 Mar 22	49.44000 -0.96	50.50	48.96	50.50	24,706
14 Mar 22	50.40000 +0.44	51.65	49.90	50.35	45,227
11 Mar 22	49.96000 +0.92	53.45	49.52	51.60	40,443
10 Mar 22	49.04000 -0.96	51.55	48.78	50.15	37,061
09 Mar 22	50.00000 +1.50	50.95	48.98	50.75	45,032
08 Mar 22	48.50000 +1.66	49.04	46.26	46.42	43,934
07 Mar 22	46.84000 +0.18	48.44	44.22	44.22	26,234
04 Mar 22	46.66000 -2.40	48.52	46.50	48.52	23,868
03 Mar 22	49.06000 -1.39	51.05	48.72	50.80	29,399
02 Mar 22	50.45000 -0.40	51.00	49.20	50.50	87,945
01 Mar 22	50.85000 -2.05	53.55	50.75	53.00	25,727
28 Feb 22	52.90000 -1.00	54.55	51.40	54.55	35,167
25 Feb 22	53.90000 +0.35	54.15	51.85	54.15	38,453
24 Feb 22	53.55000 -2.95	55.50	52.40	55.50	65,482
23 Feb 22	56.50000 -0.05	57.85	56.15	56.15	24,390
22 Feb 22	56.55000 -0.80	57.10	55.55	56.10	20,359
21 Feb 22	57.35000 -0.95	58.95	56.90	58.70	17,162
18 Feb 22	58.30000 -1.35	59.75	57.95	59.30	10,528
17 Feb 22	59.65000 -1.60	60.45	59.30	60.15	19,580
16 Feb 22	61.25000 +0.10	62.30	60.80	61.50	22,153
15 Feb 22	61.15000 +2.05	61.40	59.00	59.15	15,220
14 Feb 22	59.10000 -0.50	59.40	58.30	59.00	27,434
11 Feb 22	59.60000 +0.35	60.55	58.75	59.50	15,795
10 Feb 22	59.25000 -1.25	60.75	59.20	60.60	14,941
09 Feb 22	60.50000 +0.55	61.40	59.70	59.90	24,685
08 Feb 22	59.95000 +0.05	60.15	58.80	59.55	16,416
07 Feb 22	59.90000 -0.30	61.15	59.75	60.50	17,013
04 Feb 22	60.20000 -0.40	61.45	60.00	61.05	32,636
03 Feb 22	60.60000 -0.90	61.10	60.00	61.10	16,294
02 Feb 22	61.50000 -0.30	62.80	61.10	62.25	27,005
01 Feb 22	61.80000 +2.50	62.50	59.15	60.80	34,184
31 Jan 22	59.30000 +2.90	61.15	57.00	57.55	50,236
28 Jan 22	56.40000 -3.60	59.55	56.35	59.50	26,381
27 Jan 22	60.00000 -0.90	60.65	58.95	59.20	43,977
26 Jan 22	60.90000 -0.05	62.05	60.70	60.75	30,431
25 Jan 22	60.95000 -0.20	63.60	59.35	63.60	27,032
24 Jan 22	61.15000 -4.40	65.40	61.10	65.10	17,203
21 Jan 22	65.55000 -1.10	66.50	65.20	66.50	17,228
20 Jan 22	66.65000 +0.65	67.15	65.80	66.30	11,425
19 Jan 22	66.00000 -0.45	66.85	65.15	65.75	29,680
18 Jan 22	66.45000 -3.05	69.35	66.45	69.35	21,595
17 Jan 22	69.50000 +0.90	70.15	68.30	68.30	19,835
14 Jan 22	68.60000 +0.80	69.95	67.30	67.80	25,635
13 Jan 22	67.80000 +0.80	67.80	66.90	67.00	5,709
12 Jan 22	67.00000 +1.05	67.45	66.25	66.25	13,217
11 Jan 22	65.95000 +0.50	66.50	65.60	65.85	9,915
10 Jan 22	65.45000 -1.05	67.00	65.30	66.85	15,205
07 Jan 22	66.50000 +0.60	66.55	65.20	65.60	11,397
06 Jan 22	65.90000 +0.85	66.60	64.10	64.10	16,706
05 Jan 22	65.05000 -2.75	65.60	63.20	64.45	43,175
04 Jan 22	67.80000 +2.05	68.05	65.85	66.00	16,470
03 Jan 22	65.75000 +1.20	65.75	64.40	64.40	14,418
30 Dec 21	64.55000 -0.90	65.45	64.55	65.10	10,495
29 Dec 21	65.45000 +0.10	65.80	65.15	65.35	9,433
28 Dec 21	65.35000 -1.00	66.50	64.90	66.05	17,080
27 Dec 21	66.35000 +1.55	66.35	64.50	64.55	5,239
23 Dec 21	64.80000 +0.90	64.80	63.60	64.15	9,565
22 Dec 21	63.90000 +0.90	63.90	63.05	63.30	8,865
21 Dec 21	63.00000 +1.10	63.05	62.10	62.20	9,501
20 Dec 21	61.90000 -1.40	62.20	61.10	61.70	15,287
17 Dec 21	63.30000 -1.20	64.45	63.20	64.10	25,665
16 Dec 21	64.50000 +1.25	64.85	62.35	62.35	21,417
15 Dec 21	63.25000 +0.25	63.90	62.85	62.85	10,374
14 Dec 21	63.00000 -2.15	65.55	63.00	65.05	18,208
13 Dec 21	65.15000 -0.15	65.45	64.95	65.15	23,574
10 Dec 21	65.30000 +0.50	65.35	63.40	64.50	22,956
09 Dec 21	64.80000 +0.80	65.40	63.80	63.80	31,888
08 Dec 21	64.00000 +1.30	64.05	62.15	62.85	33,587
07 Dec 21	62.70000 +2.55	62.70	60.15	60.15	23,881
06 Dec 21	60.15000 +0.55	60.20	58.30	59.20	21,040
03 Dec 21	59.60000 -0.80	60.80	59.10	60.80	39,059
02 Dec 21	60.40000 -0.05	60.85	59.30	60.10	17,125
01 Dec 21	60.45000 +1.80	60.65	58.80	59.00	25,420
30 Nov 21	58.65000 -1.10	59.70	56.95	59.70	65,434
29 Nov 21	59.75000 -0.05	60.70	59.75	59.75	21,859
26 Nov 21	59.80000 -1.30	60.25	59.00	59.25	24,055
25 Nov 21	61.10000 -0.20	61.65	60.85	61.65	11,883
24 Nov 21	61.30000 -0.30	62.50	60.40	61.40	26,471
23 Nov 21	61.60000 +0.10	62.80	60.90	61.05	34,394
22 Nov 21	61.50000 +1.20	61.65	59.60	60.00	15,088
19 Nov 21	60.30000 -1.20	61.65	60.00	61.05	11,555
18 Nov 21	61.50000 -1.40	62.90	60.90	62.60	11,709
17 Nov 21	62.90000 -0.50	63.55	61.90	63.00	14,382
16 Nov 21	63.40000 +0.40	63.70	62.55	63.00	18,188
15 Nov 21	63.00000 -1.25	66.10	62.95	64.25	26,379
12 Nov 21	64.25000 -4.05	66.30	62.95	65.70	29,420
11 Nov 21	68.30000 +0.50	68.65	67.50	68.00	16,333
10 Nov 21	67.80000 -0.10	68.20	67.15	67.65	20,014
09 Nov 21	67.90000 +0.85	67.90	66.65	66.65	10,654
08 Nov 21	67.05000 -0.10	67.40	66.50	67.00	11,389
05 Nov 21	67.15000 +1.00	67.20	65.80	66.55	6,281
04 Nov 21	66.15000 -0.05	66.95	65.85	66.15	11,652
03 Nov 21	66.20000 +0.40	66.35	64.80	65.40	13,936
02 Nov 21	65.80000 -0.45	66.05	65.15	66.00	12,134
01 Nov 21	66.25000 +1.25	66.35	65.40	65.40	7,333
29 Oct 21	65.00000 +0.25	65.30	64.15	64.30	16,538
28 Oct 21	64.75000 +0.55	64.80	63.85	63.85	12,239
27 Oct 21	64.20000 +0.85	64.65	63.20	63.50	10,122
26 Oct 21	63.35000 -0.55	64.50	62.85	64.20	10,373
25 Oct 21	63.90000 +0.30	64.05	62.80	63.45	27,960
22 Oct 21	63.60000 -1.05	64.80	63.40	64.45	12,176
21 Oct 21	64.65000 +0.85	64.85	63.00	63.25	18,463
20 Oct 21	63.80000 -0.45	64.30	63.30	64.25	8,037
19 Oct 21	64.25000 +0.70	64.50	63.80	63.90	13,868
18 Oct 21	63.55000 +0.55	63.65	62.40	62.60	13,761
15 Oct 21	63.00000 -0.55	63.95	62.70	63.95	14,700
14 Oct 21	63.55000 +0.10	64.10	62.90	63.15	12,125
13 Oct 21	63.45000 +0.70	63.80	62.40	63.20	11,572
12 Oct 21	62.75000 +0.00	63.00	61.90	62.70	9,890
11 Oct 21	62.75000 +0.50	62.85	61.40	62.70	19,673
08 Oct 21	62.25000 +0.30	62.95	61.50	61.50	29,731
07 Oct 21	61.95000 +1.65	62.10	60.40	60.70	14,562
06 Oct 21	60.30000 -0.95	61.65	60.00	61.10	33,923
05 Oct 21	61.25000 +0.70	61.55	60.40	60.45	19,033
04 Oct 21	60.55000 +0.15	61.15	60.00	60.00	20,060
01 Oct 21	60.40000 -0.15	60.55	59.40	60.10	19,265
30 Sep 21	60.55000 +0.85	60.85	59.90	60.10	22,111
29 Sep 21	59.70000 -0.10	60.25	59.55	59.85	23,387
28 Sep 21	59.80000 -1.80	61.70	59.70	61.70	30,434
27 Sep 21	61.60000 +0.80	61.60	60.30	61.00	27,200
24 Sep 21	60.80000 +0.65	61.80	59.85	60.55	31,441
23 Sep 21	60.15000 +1.45	60.15	58.85	58.95	18,474
22 Sep 21	58.70000 +0.75	58.85	58.20	58.35	8,430
21 Sep 21	57.95000 -0.25	58.70	57.60	57.95	26,659
20 Sep 21	58.20000 -1.75	59.00	57.50	59.00	37,763
17 Sep 21	59.95000 -2.30	62.15	59.35	62.05	52,180
16 Sep 21	62.25000 -0.80	63.35	61.60	62.70	21,692
15 Sep 21	63.05000 -0.95	64.40	62.35	64.40	17,832
14 Sep 21	64.00000 -1.15	65.65	63.80	65.25	25,913
13 Sep 21	65.15000 -0.70	66.30	65.15	66.00	8,743
10 Sep 21	65.85000 +0.20	66.30	65.20	65.50	5,853
09 Sep 21	65.65000 +0.50	65.75	64.65	64.95	4,864
08 Sep 21	65.15000 -1.30	66.15	65.00	66.10	6,657
07 Sep 21	66.45000 -0.30	67.20	65.95	66.75	5,190
06 Sep 21	66.75000 +0.00	68.90	66.75	68.90	4,643
03 Sep 21	66.75000 -0.50	67.50	66.55	66.95	6,188
02 Sep 21	67.25000 +0.80	67.25	64.30	64.30	22,878
01 Sep 21	66.45000 -0.15	67.20	66.00	67.00	23,141
31 Aug 21	66.60000 -1.05	68.00	66.55	67.75	24,744
30 Aug 21	67.65000 +0.70	68.30	67.20	67.20	5,833
27 Aug 21	66.95000 +1.40	67.60	65.65	67.60	12,451
26 Aug 21	65.55000 -0.10	65.80	64.60	65.55	5,276
25 Aug 21	65.65000 -0.25	66.40	65.50	65.70	14,331
24 Aug 21	65.90000 -0.10	66.65	65.80	66.20	10,521
23 Aug 21	66.00000 +0.30	66.15	65.25	65.85	6,063
20 Aug 21	65.70000 -0.60	66.00	65.15	65.80	14,401
19 Aug 21	66.30000 -0.40	66.60	65.50	66.25	12,454
18 Aug 21	66.70000 -0.05	67.15	66.10	67.15	7,496
17 Aug 21	66.75000 +1.05	68.05	65.50	67.50	13,029
16 Aug 21	65.70000 -0.45	66.35	64.85	66.35	8,208
13 Aug 21	66.15000 +0.05	66.55	65.60	66.00	9,533
12 Aug 21	66.10000 -1.00	67.30	66.10	67.25	9,829
11 Aug 21	67.10000 -0.20	67.45	66.85	67.40	8,380
10 Aug 21	67.30000 +0.30	67.55	67.00	67.40	9,946
09 Aug 21	67.00000 -1.00	67.70	66.15	67.55	10,472
06 Aug 21	68.00000 +0.20	68.55	67.75	68.25	10,613
05 Aug 21	67.80000 +0.40	67.80	65.80	65.80	10,607
04 Aug 21	67.40000 -0.70	68.50	66.65	66.95	12,586
03 Aug 21	68.10000 +1.00	68.70	66.75	66.75	18,493
02 Aug 21	67.10000 +0.25	68.00	64.80	68.00	38,448
30 Jul 21	66.85000 -0.30	67.20	66.25	66.60	11,748
29 Jul 21	67.15000 +1.55	67.45	65.00	65.00	18,894
28 Jul 21	65.60000 -0.45	66.15	65.40	66.05	8,131
27 Jul 21	66.05000 +0.40	66.70	65.00	65.85	13,271
26 Jul 21	65.65000 +0.15	66.25	64.80	66.25	6,527
23 Jul 21	65.50000 +0.50	66.40	64.75	64.75	7,269
22 Jul 21	65.00000 -0.05	65.90	64.95	65.35	12,690
21 Jul 21	65.05000 +1.05	65.20	64.00	64.15	10,632
20 Jul 21	64.00000 +1.15	64.05	62.70	62.70	20,615
19 Jul 21	62.85000 -2.55	64.90	61.70	64.90	24,518
16 Jul 21	65.40000 -1.85	67.75	64.90	67.70	52,531
15 Jul 21	67.25000 -0.35	68.25	65.80	68.25	24,733
14 Jul 21	67.60000 +0.10	72.00	67.25	72.00	18,762
13 Jul 21	67.50000 +0.50	68.20	66.10	67.85	22,518
12 Jul 21	67.00000 -0.90	67.65	66.05	67.20	32,851
09 Jul 21	67.90000 +0.90	67.95	66.65	67.50	15,066
08 Jul 21	67.00000 -1.25	67.85	66.35	67.80	20,457
07 Jul 21	68.25000 +0.35	68.70	67.70	68.45	13,310
06 Jul 21	67.90000 -1.25	69.15	66.75	68.60	18,584
05 Jul 21	69.15000 -0.15	69.75	68.95	69.00	10,060
02 Jul 21	69.30000 +0.20	70.35	68.55	68.55	13,900
01 Jul 21	69.10000 +0.55	69.80	68.55	68.55	10,345
30 Jun 21	68.55000 -1.20	70.45	67.40	70.45	31,765
29 Jun 21	69.75000 +1.70	69.75	67.95	68.00	18,134
28 Jun 21	68.05000 -1.80	69.95	67.85	69.95	19,074
25 Jun 21	69.85000 +0.85	70.25	68.80	68.80	16,566
24 Jun 21	69.00000 -1.10	70.20	68.85	69.85	13,928
23 Jun 21	70.10000 -0.70	71.15	69.40	71.15	18,809
22 Jun 21	70.80000 -1.05	72.05	69.50	71.25	15,788
21 Jun 21	71.85000 +1.35	72.20	70.00	70.75	23,116
18 Jun 21	70.50000 -0.70	72.10	70.40	71.05	33,811
17 Jun 21	71.20000 +0.60	71.40	69.85	70.00	27,907
16 Jun 21	70.60000 +0.05	70.90	69.55	70.25	10,873
15 Jun 21	70.55000 -0.80	72.55	70.10	72.55	9,109
14 Jun 21	71.35000 +0.25	72.20	71.20	71.20	28,273
11 Jun 21	71.10000 +1.90	71.25	69.15	69.90	24,974
10 Jun 21	69.20000 +0.40	69.45	68.45	68.80	16,431
09 Jun 21	68.80000 +0.15	69.40	68.40	69.40	15,659
08 Jun 21	68.65000 -0.95	69.35	67.95	69.30	13,369
07 Jun 21	69.60000 -1.35	71.10	69.55	71.10	10,115
04 Jun 21	70.95000 +0.30	71.35	68.85	71.20	13,716
03 Jun 21	70.65000 -0.10	71.50	69.80	71.50	7,868
02 Jun 21	70.75000 -0.45	71.85	70.20	70.55	17,255
01 Jun 21	71.20000 +2.20	71.55	69.00	69.00	13,574
31 May 21	69.00000 -0.45	69.65	68.85	69.60	8,096
28 May 21	69.45000 -0.60	70.30	69.40	70.25	12,346
27 May 21	70.05000 +1.75	70.20	68.35	68.45	49,804
26 May 21	68.30000 +0.30	69.00	67.50	69.00	21,172
25 May 21	68.00000 +0.55	68.30	67.50	67.55	19,165
21 May 21	67.45000 +2.20	67.45	65.40	65.90	24,685
20 May 21	65.25000 -0.10	65.75	64.15	65.35	14,941
19 May 21	65.35000 -1.20	66.10	64.30	65.90	17,224
18 May 21	66.55000 +0.05	67.85	66.30	67.00	17,140
17 May 21	66.50000 +0.50	67.30	66.00	66.95	16,591
14 May 21	66.00000 +0.50	66.40	65.40	66.40	14,788
13 May 21	65.50000 +0.35	65.90	64.25	65.65	11,488
12 May 21	65.15000 -0.10	66.45	64.55	66.05	21,714
11 May 21	65.25000 -0.70	65.85	64.35	65.85	20,944
10 May 21	65.95000 +0.90	66.35	65.35	66.35	14,341
07 May 21	65.05000 -0.70	66.50	64.75	66.50	23,101
06 May 21	65.75000 -0.75	67.25	65.45	67.25	20,273
05 May 21	66.50000 +1.20	67.00	65.00	65.80	21,730
04 May 21	65.30000 -3.55	69.50	65.05	68.80	32,683
03 May 21	68.85000 +3.85	70.00	65.50	67.80	40,506
30 Apr 21	65.00000 -0.70	66.05	65.00	65.40	23,089
29 Apr 21	65.70000 -1.20	66.75	65.60	66.45	13,943
28 Apr 21	66.90000 +0.50	67.30	66.10	67.30	13,677
27 Apr 21	66.40000 +0.65	66.60	64.85	66.00	17,763
26 Apr 21	65.75000 +0.20	66.10	64.80	65.05	34,153
23 Apr 21	65.55000 +0.25	65.90	64.60	64.90	10,110
22 Apr 21	65.30000 +1.40	65.70	63.90	63.90	18,094
21 Apr 21	63.90000 -0.15	65.45	62.80	65.45	24,666
20 Apr 21	64.05000 -1.55	65.95	63.75	65.30	22,652
19 Apr 21	65.60000 -2.45	69.25	65.35	69.05	29,443
16 Apr 21	68.05000 +2.45	68.15	65.85	65.85	30,252
15 Apr 21	65.60000 -0.60	66.65	65.05	66.65	18,507
14 Apr 21	66.20000 +4.10	68.45	62.20	62.95	66,398
13 Apr 21	62.10000 +0.00	65.20	60.80	64.40	91,851
12 Apr 21	62.10000 +1.90	63.15	59.30	59.85	95,038
09 Apr 21	60.20000 -1.10	62.10	59.85	61.00	18,446
08 Apr 21	61.30000 -0.10	62.55	60.80	61.90	15,051
07 Apr 21	61.40000 -1.10	63.35	61.20	63.35	15,760
06 Apr 21	62.50000 +1.55	62.75	61.25	62.20	31,502
01 Apr 21	60.95000 +0.95	61.75	60.40	61.75	8,618
31 Mar 21	60.00000 -0.75	61.05	59.85	59.85	28,022
30 Mar 21	60.75000 +2.05	60.85	58.35	58.35	38,917
29 Mar 21	58.70000 +0.35	58.85	58.20	58.35	10,873
26 Mar 21	58.35000 +0.25	58.95	58.35	58.95	16,165
25 Mar 21	58.10000 +0.35	58.65	57.40	57.50	17,336
24 Mar 21	57.75000 -0.75	58.15	57.15	57.50	24,148
23 Mar 21	58.50000 -2.10	60.90	58.45	60.90	27,593
22 Mar 21	60.60000 +0.10	61.45	59.90	60.40	21,719
19 Mar 21	60.50000 +0.00	60.75	59.30	59.30	25,077
18 Mar 21	60.50000 +0.80	60.50	59.65	60.20	20,316
17 Mar 21	59.70000 -0.70	60.40	59.50	60.10	17,991
16 Mar 21	60.40000 -0.50	62.00	60.05	61.55	35,423
15 Mar 21	60.90000 -2.15	63.45	60.80	63.45	20,894
12 Mar 21	63.05000 +0.00	63.20	62.20	62.70	11,850
11 Mar 21	63.05000 +0.35	63.50	62.45	62.70	20,709
10 Mar 21	62.70000 -0.15	63.00	61.55	63.00	28,667
09 Mar 21	62.85000 -0.55	63.60	61.35	63.60	18,821
08 Mar 21	63.40000 +1.55	63.55	62.05	62.35	27,323
05 Mar 21	61.85000 -0.20	63.30	61.25	61.70	36,143
04 Mar 21	62.05000 -1.90	63.50	61.65	63.50	24,325
03 Mar 21	63.95000 +0.85	65.50	62.95	65.00	23,755
02 Mar 21	63.10000 -0.65	63.80	62.75	63.00	17,628
01 Mar 21	63.75000 +1.80	63.75	62.00	62.00	33,833
26 Feb 21	61.95000 -1.25	63.10	61.75	62.85	40,367
25 Feb 21	63.20000 -1.85	65.65	63.20	65.00	21,267
24 Feb 21	65.05000 +2.20	65.30	62.85	63.65	27,949
23 Feb 21	62.85000 -0.15	64.20	62.05	64.00	28,877
22 Feb 21	63.00000 +0.25	63.35	61.75	62.30	17,855
19 Feb 21	62.75000 +1.60	62.80	60.75	61.35	21,441
18 Feb 21	61.15000 -2.75	64.00	61.15	62.90	15,777
17 Feb 21	63.90000 +0.45	64.30	62.50	63.95	37,658
16 Feb 21	63.45000 +1.10	63.45	62.20	62.35	23,582
15 Feb 21	62.35000 -0.40	63.75	61.90	63.75	13,972
12 Feb 21	62.75000 -0.90	63.80	62.05	63.00	20,735
11 Feb 21	63.65000 -0.85	64.05	62.70	62.70	14,251
10 Feb 21	64.50000 -0.55	65.25	64.00	65.25	20,561
09 Feb 21	65.05000 -0.75	66.75	64.25	66.75	18,892
08 Feb 21	65.80000 +1.15	66.45	64.90	65.10	27,193
05 Feb 21	64.65000 -0.80	66.25	64.30	66.25	20,249
04 Feb 21	65.45000 -0.80	66.80	65.00	66.20	23,713
03 Feb 21	66.25000 -0.15	70.00	65.90	70.00	39,652
02 Feb 21	66.40000 +2.75	66.50	64.30	64.30	34,026
01 Feb 21	63.65000 +1.90	65.35	62.15	65.30	29,286
29 Jan 21	61.75000 +0.25	62.95	60.15	61.00	56,610
28 Jan 21	61.50000 -0.35	61.90	59.55	61.50	26,413
27 Jan 21	61.85000 +0.85	62.00	60.50	61.95	29,554
26 Jan 21	61.00000 -1.55	63.00	60.45	62.05	37,378
25 Jan 21	62.55000 -1.20	66.25	62.50	63.10	38,728
22 Jan 21	63.75000 -0.75	64.50	63.00	64.50	28,852
21 Jan 21	64.50000 +1.90	64.50	61.00	61.00	44,826
20 Jan 21	62.60000 +1.15	63.00	61.75	61.90	29,736
19 Jan 21	61.45000 +0.85	61.70	60.40	61.70	19,439
18 Jan 21	60.60000 +0.50	60.80	59.40	59.50	35,239
15 Jan 21	60.10000 -2.15	62.65	59.60	62.65	38,196
14 Jan 21	62.25000 +0.75	62.65	61.25	61.25	37,170
13 Jan 21	61.50000 +1.50	62.65	60.20	60.85	50,231
12 Jan 21	60.00000 +1.45	60.35	58.55	58.55	51,210
11 Jan 21	58.55000 -1.25	60.45	58.50	60.45	24,883
08 Jan 21	59.80000 -1.65	62.10	59.45	62.10	34,693
07 Jan 21	61.45000 +3.30	62.20	58.40	58.65	85,781
06 Jan 21	58.15000 +1.55	59.35	55.40	55.60	139,499
05 Jan 21	56.60000 -0.65	59.40	56.60	59.40	84,043
04 Jan 21	57.25000 -0.45	59.50	56.55	59.50	58,651
30 Dec 20	57.70000 -1.50	59.20	57.60	59.15	17,882
29 Dec 20	59.20000 +0.05	59.90	58.30	58.45	32,247
28 Dec 20	59.15000 +0.15	60.25	58.25	60.20	16,220
23 Dec 20	59.00000 -0.80	60.60	58.45	60.25	40,290
22 Dec 20	59.80000 +0.10	60.50	58.35	60.50	44,060
21 Dec 20	59.70000 -0.25	60.25	58.15	59.00	24,870
18 Dec 20	59.95000 -0.05	60.45	59.45	60.00	32,212
17 Dec 20	60.00000 +0.45	60.35	58.95	58.95	33,037
16 Dec 20	59.55000 -0.35	60.35	59.30	60.15	32,597
15 Dec 20	59.90000 -0.30	61.15	59.45	61.10	36,064
14 Dec 20	60.20000 +1.30	60.65	59.20	60.60	24,427
11 Dec 20	58.90000 -0.75	59.50	57.60	59.25	26,407
10 Dec 20	59.65000 -1.25	61.50	59.60	61.25	18,935
09 Dec 20	60.90000 +1.15	61.25	59.50	60.70	13,687
08 Dec 20	59.75000 -0.05	60.05	59.00	60.05	15,343
07 Dec 20	59.80000 -1.00	61.80	59.50	61.40	22,584
04 Dec 20	60.80000 +1.80	60.80	58.55	58.55	25,298
03 Dec 20	59.00000 -0.55	59.70	58.45	58.95	37,329
02 Dec 20	59.55000 -1.45	61.05	58.95	61.05	26,764
01 Dec 20	61.00000 +1.75	61.10	58.80	58.80	36,318
30 Nov 20	59.25000 -1.40	60.95	59.10	60.95	42,930
27 Nov 20	60.65000 -0.20	61.15	60.15	60.15	15,695
26 Nov 20	60.85000 -0.30	61.85	59.85	61.85	20,587
25 Nov 20	61.15000 -1.50	63.15	59.85	62.70	36,352
24 Nov 20	62.65000 +4.85	63.50	58.25	58.50	65,726
23 Nov 20	57.80000 -0.05	59.35	57.55	58.85	28,171
20 Nov 20	57.85000 -0.45	59.45	57.00	58.40	37,445
19 Nov 20	58.30000 -1.25	59.30	58.00	59.30	29,871
18 Nov 20	59.55000 +0.75	61.15	59.00	59.50	50,194
17 Nov 20	58.80000 +1.20	59.95	57.10	57.10	59,130
16 Nov 20	57.60000 +1.20	58.65	57.45	57.80	46,057
13 Nov 20	56.40000 -0.75	58.25	54.15	55.90	55,456
12 Nov 20	57.15000 +0.45	57.65	56.35	56.35	39,275
11 Nov 20	56.70000 -0.20	57.65	56.55	56.75	15,876
10 Nov 20	56.90000 +0.00	57.70	56.15	57.35	32,097
09 Nov 20	56.90000 +4.35	57.05	52.55	52.55	41,965
06 Nov 20	52.55000 +0.25	52.85	51.80	52.40	23,846
05 Nov 20	52.30000 +0.90	52.55	51.05	51.75	21,896
04 Nov 20	51.40000 -0.35	52.35	51.00	51.75	34,423
03 Nov 20	51.75000 +1.55	52.30	51.00	51.00	42,243
02 Nov 20	50.20000 +1.58	50.80	48.64	49.28	37,679
30 Oct 20	48.62000 +0.40	49.28	47.88	48.98	31,928
29 Oct 20	48.22000 +0.04	48.96	47.90	48.18	43,180
28 Oct 20	48.18000 -2.67	51.05	47.80	50.90	32,158
27 Oct 20	50.85000 -1.00	51.70	50.25	51.30	28,073
26 Oct 20	51.85000 -0.90	52.45	51.40	51.40	42,512
23 Oct 20	52.75000 +0.90	53.05	51.65	51.95	40,192
22 Oct 20	51.85000 +1.40	52.15	49.24	50.35	32,794
21 Oct 20	50.45000 +0.69	51.65	49.74	50.80	35,387
20 Oct 20	49.76000 -0.69	50.45	49.70	50.35	18,129
19 Oct 20	50.45000 -0.45	51.60	50.15	51.60	21,208
16 Oct 20	50.90000 +1.06	51.30	50.35	50.50	27,939
15 Oct 20	49.84000 -0.12	50.10	48.20	49.22	23,625
14 Oct 20	49.96000 -0.39	50.90	49.64	50.45	21,242
13 Oct 20	50.35000 -1.65	52.55	50.05	51.50	43,621
12 Oct 20	52.00000 +2.26	56.50	50.80	51.00	172,119
09 Oct 20	49.74000 -0.36	50.30	49.26	50.15	54,294
08 Oct 20	50.10000 -0.30	51.30	49.68	50.70	29,383
07 Oct 20	50.40000 -1.75	52.35	50.25	51.90	45,798
06 Oct 20	52.15000 -1.85	54.20	51.80	54.00	38,312
05 Oct 20	54.00000 +2.20	54.30	51.80	52.45	37,699
02 Oct 20	51.80000 +1.40	51.80	49.68	49.68	44,170
01 Oct 20	50.40000 +0.25	50.80	49.60	50.15	22,561
30 Sep 20	50.15000 +2.65	50.55	47.02	47.02	64,110
29 Sep 20	47.50000 -0.66	48.04	47.38	47.84	21,998
28 Sep 20	48.16000 +0.86	48.32	47.42	47.42	34,531
25 Sep 20	47.30000 -0.12	47.48	46.08	47.18	31,119
24 Sep 20	47.42000 -2.42	49.66	47.42	49.66	31,340
23 Sep 20	49.84000 +1.68	50.90	48.14	48.44	65,079
22 Sep 20	48.16000 +2.18	48.34	46.44	46.58	42,064
21 Sep 20	45.98000 -1.38	47.70	45.74	47.70	49,270
18 Sep 20	47.36000 -1.06	48.72	47.06	48.38	39,477
17 Sep 20	48.42000 +0.62	48.86	48.12	48.20	20,774
16 Sep 20	47.80000 +0.70	47.84	46.78	47.14	42,643
15 Sep 20	47.10000 -0.78	48.16	47.06	48.00	20,509
14 Sep 20	47.88000 +0.44	48.00	47.20	47.86	12,842
11 Sep 20	47.44000 +0.22	47.58	46.96	47.02	27,225
10 Sep 20	47.22000 +0.52	47.64	46.58	47.04	17,719
09 Sep 20	46.70000 -0.48	47.22	46.40	46.44	21,638
08 Sep 20	47.18000 +0.30	47.48	45.98	47.00	38,647
07 Sep 20	46.88000 +0.30	47.74	46.14	46.86	47,644
04 Sep 20	46.58000 +0.24	47.44	45.92	46.04	29,845
03 Sep 20	46.34000 +1.34	47.48	45.40	45.42	39,635
02 Sep 20	45.00000 +1.00	45.12	44.30	44.30	25,006
01 Sep 20	44.00000 -0.50	45.34	43.40	45.34	31,761
31 Aug 20	44.50000 +0.14	45.04	44.36	44.54	17,545
28 Aug 20	44.36000 -0.44	45.18	44.18	45.02	21,090
27 Aug 20	44.80000 -0.34	45.70	44.80	45.22	37,076
26 Aug 20	45.14000 -0.72	46.28	45.00	45.42	32,514
25 Aug 20	45.86000 -0.74	47.18	45.80	46.54	11,274
24 Aug 20	46.60000 +0.06	47.34	46.12	47.00	14,222
21 Aug 20	46.54000 +0.32	46.76	45.64	46.48	31,308
20 Aug 20	46.22000 +0.14	46.74	45.20	45.90	37,068
19 Aug 20	46.08000 +0.04	46.66	46.00	46.30	20,050
18 Aug 20	46.04000 -0.26	46.88	46.00	46.44	14,192
17 Aug 20	46.30000 +0.30	46.78	46.04	46.60	10,746
14 Aug 20	46.00000 +0.02	46.30	45.48	45.80	23,220
13 Aug 20	45.98000 -1.20	47.34	45.90	47.00	27,320
12 Aug 20	47.18000 +0.74	47.50	45.54	46.92	37,468
11 Aug 20	46.44000 +3.98	46.44	43.14	43.14	32,707
10 Aug 20	42.46000 +0.92	42.58	40.98	41.52	22,217
07 Aug 20	41.54000 -0.96	42.26	41.42	41.92	13,075
06 Aug 20	42.50000 -0.52	43.18	42.08	42.88	21,826
05 Aug 20	43.02000 +1.14	43.12	41.80	42.26	45,472
04 Aug 20	41.88000 -0.52	43.18	40.20	42.50	40,652
03 Aug 20	42.40000 -0.08	43.54	41.06	42.74	36,337
31 Jul 20	42.48000 -0.60	43.56	42.48	43.20	18,468
30 Jul 20	43.08000 -1.04	44.50	42.78	44.50	18,566
29 Jul 20	44.12000 -0.02	44.46	43.32	44.14	24,287
28 Jul 20	44.14000 -0.18	44.50	43.80	44.50	21,193
27 Jul 20	44.32000 +0.28	44.82	43.76	44.10	13,442
24 Jul 20	44.04000 -1.12	44.74	43.96	44.08	18,047
23 Jul 20	45.16000 +0.36	45.80	44.94	45.60	18,196
22 Jul 20	44.80000 -0.50	45.60	44.08	45.58	32,097
21 Jul 20	45.30000 -0.12	45.58	41.84	44.50	79,760
20 Jul 20	45.42000 -0.08	46.06	44.98	44.98	26,050
17 Jul 20	45.50000 +0.28	45.88	45.14	45.22	29,612
16 Jul 20	45.22000 -1.78	46.80	44.98	46.80	31,233
15 Jul 20	47.00000 +0.66	48.56	46.64	48.00	37,756
14 Jul 20	46.34000 -0.16	46.38	45.90	46.08	20,875
13 Jul 20	46.50000 +0.72	47.02	45.50	45.50	32,215
10 Jul 20	45.78000 +1.70	46.00	43.54	43.86	35,157
09 Jul 20	44.08000 -1.72	46.40	43.76	46.10	50,681
08 Jul 20	45.80000 -2.26	47.56	45.80	47.30	32,078
07 Jul 20	48.06000 -0.36	48.40	47.86	47.86	17,888
06 Jul 20	48.42000 +0.62	48.60	47.28	47.62	22,750
03 Jul 20	47.80000 +0.80	48.40	47.14	47.14	18,034
02 Jul 20	47.00000 -0.78	48.80	47.00	48.80	44,573
01 Jul 20	47.78000 +1.14	48.96	46.60	48.96	30,726
30 Jun 20	46.64000 -0.86	47.90	46.18	47.58	76,103
29 Jun 20	47.50000 +2.48	47.88	45.32	45.68	33,849
26 Jun 20	45.02000 -0.18	46.12	44.86	45.56	21,304
25 Jun 20	45.20000 +0.08	45.76	44.66	45.50	13,913
24 Jun 20	45.12000 -1.44	47.10	45.12	46.16	13,561
23 Jun 20	46.56000 +0.54	47.40	45.76	47.06	23,982
22 Jun 20	46.02000 +1.06	46.42	44.48	45.52	26,073
19 Jun 20	44.96000 -1.52	46.54	44.30	46.54	42,765
18 Jun 20	46.48000 +1.16	46.70	44.84	45.14	38,196
17 Jun 20	45.32000 -0.04	46.22	45.14	45.50	41,225
16 Jun 20	45.36000 +0.36	46.46	44.74	45.54	86,152
15 Jun 20	45.00000 -1.02	45.70	43.48	44.66	50,436
12 Jun 20	46.02000 -1.18	47.36	45.70	46.52	49,529
11 Jun 20	47.20000 -3.85	50.90	46.70	50.90	36,141
10 Jun 20	51.05000 -1.45	53.15	51.05	52.50	21,172
09 Jun 20	52.50000 -1.10	54.20	51.30	53.90	71,128
08 Jun 20	53.60000 +1.60	53.80	51.15	51.60	56,147
05 Jun 20	52.00000 +0.15	52.10	51.35	52.00	53,368
04 Jun 20	51.85000 -0.25	52.25	51.10	51.95	26,161
03 Jun 20	52.10000 +1.30	52.40	50.45	51.80	41,627
02 Jun 20	50.80000 +2.06	51.55	49.88	50.70	23,574
29 May 20	48.74000 -0.48	49.20	47.92	48.14	43,455
28 May 20	49.22000 +1.26	52.20	48.46	48.88	57,366
27 May 20	47.96000 +1.40	47.96	46.76	46.98	33,308
26 May 20	46.56000 +1.78	47.14	44.06	44.58	22,867
25 May 20	44.78000 +0.72	44.84	43.92	44.50	23,488
22 May 20	44.06000 +0.06	44.40	43.60	44.02	40,926
21 May 20	44.00000 -0.36	44.58	43.42	44.58	37,481
20 May 20	44.36000 +0.76	44.68	42.80	43.14	33,091
19 May 20	43.60000 +1.00	44.20	42.70	43.00	55,606
18 May 20	42.60000 +2.84	42.82	40.98	41.44	15,645
15 May 20	39.76000 +0.80	40.08	38.78	39.34	22,328
14 May 20	38.96000 -0.24	39.30	37.54	39.26	36,335
13 May 20	39.20000 -2.80	41.68	38.56	41.68	44,903
12 May 20	42.00000 +0.76	42.38	40.40	40.68	42,380
11 May 20	41.24000 -0.78	42.78	39.98	42.78	30,003
08 May 20	42.02000 +2.02	42.20	40.12	40.18	13,108
07 May 20	40.00000 +1.16	40.48	39.12	39.12	29,912
06 May 20	38.84000 -1.26	39.62	36.88	39.62	39,870
05 May 20	40.10000 +1.92	41.84	39.10	40.60	50,773
04 May 20	38.18000 -0.88	39.32	33.02	37.50	37,212
30 Apr 20	39.06000 +0.22	40.10	38.62	38.62	58,984
29 Apr 20	38.84000 +1.22	38.84	36.96	38.34	46,636
28 Apr 20	37.62000 -1.08	38.70	37.16	38.70	27,574
27 Apr 20	38.70000 +0.26	39.52	37.84	39.00	21,499
24 Apr 20	38.44000 +0.04	39.16	37.82	38.16	21,377
23 Apr 20	38.40000 +0.94	38.62	36.84	38.26	22,719
22 Apr 20	37.46000 -0.26	38.26	36.36	37.72	32,818
21 Apr 20	37.72000 -0.44	38.32	37.00	38.00	42,756
20 Apr 20	38.16000 +0.68	38.36	37.00	37.50	17,253
17 Apr 20	37.48000 +1.24	37.48	36.18	36.58	38,438
16 Apr 20	36.24000 +1.60	36.72	34.70	35.62	38,004
15 Apr 20	34.64000 -2.06	36.30	34.52	36.06	26,450
14 Apr 20	36.70000 +0.22	38.20	35.90	36.86	41,824
09 Apr 20	36.48000 +0.42	38.00	35.28	38.00	31,973
08 Apr 20	36.06000 +0.28	36.06	34.18	35.78	25,699
07 Apr 20	35.78000 +4.10	35.78	32.14	32.14	48,082
06 Apr 20	31.68000 +0.68	33.46	31.68	32.26	66,241
03 Apr 20	31.00000 -0.18	31.74	30.74	31.70	63,359
02 Apr 20	31.18000 +0.02	31.78	31.10	31.30	39,491
01 Apr 20	31.16000 -1.74	31.96	31.10	31.68	23,712
31 Mar 20	32.90000 +0.50	35.34	32.44	33.44	61,561
30 Mar 20	32.40000 -0.34	33.62	31.58	33.62	27,046
27 Mar 20	32.74000 -1.76	36.90	31.02	36.90	54,837
26 Mar 20	34.50000 -1.18	36.52	33.70	35.46	45,269
25 Mar 20	35.68000 +2.48	35.84	31.84	34.48	58,116
24 Mar 20	33.20000 +1.48	33.70	32.02	32.80	31,435
23 Mar 20	31.72000 +1.44	32.82	28.62	29.00	40,772
20 Mar 20	30.28000 -1.82	34.56	30.00	33.24	53,280
19 Mar 20	32.10000 +0.34	32.74	29.70	29.70	53,894
18 Mar 20	31.76000 -1.86	32.90	30.68	32.90	38,541
17 Mar 20	33.62000 -0.44	35.26	32.00	35.26	47,294
16 Mar 20	34.06000 -0.92	35.08	31.84	33.12	106,989
13 Mar 20	34.98000 -1.30	40.08	34.36	40.00	63,379
12 Mar 20	36.28000 -4.74	39.78	36.18	38.02	61,577
11 Mar 20	41.02000 +0.80	41.58	40.20	40.36	85,278
10 Mar 20	40.22000 +0.14	43.26	39.96	41.06	121,768
09 Mar 20	40.08000 -2.92	44.60	39.26	39.26	88,224
06 Mar 20	43.00000 -1.24	43.78	41.80	43.12	97,599
05 Mar 20	44.24000 -2.46	47.56	44.20	47.50	41,203
04 Mar 20	46.70000 -0.60	47.48	46.22	47.00	42,457
03 Mar 20	47.30000 -0.70	49.56	47.00	47.00	94,036
02 Mar 20	48.00000 -0.48	50.50	47.50	48.94	75,708
28 Feb 20	48.48000 -1.36	49.44	47.98	48.00	92,052
27 Feb 20	49.84000 -1.36	50.75	48.62	50.75	51,609
26 Feb 20	51.20000 +1.30	51.60	48.00	48.00	67,635
25 Feb 20	49.90000 -0.30	51.30	49.78	50.15	77,118
24 Feb 20	50.20000 -4.00	52.40	49.48	52.40	63,657
21 Feb 20	54.20000 -0.80	54.95	52.75	54.80	58,028
20 Feb 20	55.00000 +1.60	55.40	53.05	53.40	30,706
19 Feb 20	53.40000 +0.70	53.50	52.95	53.00	29,623
18 Feb 20	52.70000 -0.85	53.30	52.25	53.30	16,792
17 Feb 20	53.55000 -0.45	54.40	53.25	53.50	28,822
14 Feb 20	54.00000 -0.15	54.50	53.80	54.25	20,009
13 Feb 20	54.15000 -1.55	54.80	53.40	54.00	33,138
12 Feb 20	55.70000 +1.15	56.15	54.60	54.60	32,489
11 Feb 20	54.55000 +1.35	54.60	53.35	53.35	35,125
10 Feb 20	53.20000 -0.25	54.00	53.05	53.45	26,463
07 Feb 20	53.45000 -1.40	54.80	53.10	54.50	18,477
06 Feb 20	54.85000 -0.05	55.30	54.05	54.85	35,803
05 Feb 20	54.90000 -2.15	57.25	54.50	56.75	50,433
04 Feb 20	57.05000 +0.37	57.94	56.63	56.69	99,696
03 Feb 20	56.68000 +1.60	57.69	51.37	52.87	94,060
31 Jan 20	55.08000 -2.98	58.40	55.07	58.40	58,264
30 Jan 20	58.06000 -0.94	58.66	57.30	58.33	35,092
29 Jan 20	59.00000 +0.85	59.65	57.90	58.60	30,529
28 Jan 20	58.15000 +0.85	58.60	56.60	57.00	38,793
27 Jan 20	57.30000 -0.60	58.50	55.65	57.50	71,307
24 Jan 20	57.90000 -0.15	58.75	57.75	58.05	44,951
23 Jan 20	58.05000 +0.30	58.70	57.20	57.90	44,667
22 Jan 20	57.75000 -0.45	58.35	57.45	58.00	20,759
21 Jan 20	58.20000 -3.35	61.25	58.05	61.25	38,090
20 Jan 20	61.55000 -0.75	62.45	61.10	62.00	17,190
17 Jan 20	62.30000 +1.70	62.75	59.85	60.30	47,148
16 Jan 20	60.60000 +0.75	60.90	59.50	59.50	13,272
15 Jan 20	59.85000 +0.15	60.30	58.85	60.20	18,244
14 Jan 20	59.70000 +0.00	60.75	59.00	59.20	38,518
13 Jan 20	59.70000 -0.20	60.65	59.60	59.60	19,016
10 Jan 20	59.90000 -1.10	61.25	59.85	60.90	23,103
09 Jan 20	61.00000 -0.35	62.05	60.85	61.10	15,503
08 Jan 20	61.35000 +1.30	61.45	59.00	59.65	35,979
07 Jan 20	60.05000 +0.05	61.10	59.70	60.45	22,010
06 Jan 20	60.00000 -0.40	60.65	58.95	60.65	14,202
03 Jan 20	60.40000 -0.65	60.55	59.75	60.50	12,562
02 Jan 20	61.05000 +0.40	62.20	60.30	60.30	25,413
30 Dec 19	60.65000 +0.15	61.30	60.15	60.65	14,064
27 Dec 19	60.50000 -0.05	61.15	59.60	60.55	23,684
23 Dec 19	60.55000 +0.95	61.30	59.95	60.00	18,912
20 Dec 19	59.60000 -1.20	61.30	59.50	61.20	38,542
19 Dec 19	60.80000 -0.20	61.45	60.00	60.75	29,414
18 Dec 19	61.00000 -1.85	62.80	60.90	62.25	43,026
17 Dec 19	62.85000 -1.55	64.50	62.40	64.20	34,844
16 Dec 19	64.40000 +2.40	64.55	62.15	62.15	56,446
13 Dec 19	62.00000 +0.95	62.30	60.60	61.60	56,887
12 Dec 19	61.05000 +1.95	61.40	58.85	58.85	38,437
11 Dec 19	59.10000 +0.40	60.25	58.75	58.75	34,384
10 Dec 19	58.70000 +0.10	58.75	57.10	58.30	38,299
09 Dec 19	58.60000 -0.65	59.65	58.55	59.20	33,084
06 Dec 19	59.25000 +0.85	59.30	57.65	58.25	41,392
05 Dec 19	58.40000 +0.00	60.20	58.05	58.90	29,182
04 Dec 19	58.40000 +0.85	58.55	57.25	57.25	27,176
03 Dec 19	57.55000 -0.15	58.25	56.75	57.85	26,732
02 Dec 19	57.70000 -1.30	59.85	57.70	59.15	44,374
29 Nov 19	59.00000 -1.00	60.45	59.00	60.40	50,449
28 Nov 19	60.00000 +2.50	60.90	58.50	58.95	82,537
27 Nov 19	57.50000 -0.70	58.60	57.50	58.60	20,906
26 Nov 19	58.20000 +0.10	58.90	57.95	58.55	55,568
25 Nov 19	58.10000 +0.20	58.85	57.45	57.95	60,024
22 Nov 19	57.90000 +1.10	58.35	56.50	56.50	114,072
21 Nov 19	56.80000 -0.65	57.75	56.45	56.95	53,235
20 Nov 19	57.45000 -1.05	58.15	57.05	58.00	83,367
19 Nov 19	58.50000 -2.70	61.35	58.35	60.70	61,260
18 Nov 19	61.20000 -1.60	62.55	60.45	62.10	75,671
15 Nov 19	62.80000 +7.80	62.80	57.20	57.20	144,670
14 Nov 19	55.00000 -1.00	55.80	54.85	55.40	55,114
13 Nov 19	56.00000 +0.60	56.20	55.00	55.50	81,846
12 Nov 19	55.40000 -0.35	56.15	55.10	56.15	36,952
11 Nov 19	55.75000 -1.30	57.65	55.65	57.20	34,822
08 Nov 19	57.05000 +0.85	57.20	55.50	56.20	41,930
07 Nov 19	56.20000 +2.20	56.35	54.45	54.45	37,803
06 Nov 19	54.00000 +0.70	54.15	53.00	53.60	32,408
05 Nov 19	53.30000 +1.35	53.30	51.95	52.35	28,890
04 Nov 19	51.95000 +0.50	53.00	51.75	51.80	56,032
01 Nov 19	51.45000 +1.00	51.70	50.20	50.45	37,201
31 Oct 19	50.45000 -1.60	51.90	49.94	51.90	74,920
30 Oct 19	52.05000 -0.05	52.25	51.20	51.50	38,634
29 Oct 19	52.10000 +0.10	52.60	51.85	52.45	24,453
28 Oct 19	52.00000 +0.45	52.70	51.40	52.05	29,651
25 Oct 19	51.55000 -0.45	52.30	50.85	52.30	26,360
24 Oct 19	52.00000 +0.55	52.55	51.15	52.05	58,006
23 Oct 19	51.45000 +0.95	51.60	49.80	50.75	31,399
22 Oct 19	50.50000 -0.15	51.10	49.70	50.55	41,757
21 Oct 19	50.65000 +2.85	50.85	47.66	47.66	55,214
18 Oct 19	47.80000 +1.00	47.90	45.98	46.78	67,161
17 Oct 19	46.80000 -0.82	47.86	46.30	47.62	99,805
16 Oct 19	47.62000 +0.52	48.08	46.08	46.60	60,534
15 Oct 19	47.10000 +1.72	47.48	45.36	45.78	47,674
14 Oct 19	45.38000 +1.34	45.46	43.14	44.42	38,552
11 Oct 19	44.04000 +2.04	44.04	41.64	41.66	68,356
10 Oct 19	42.00000 -1.02	43.46	41.78	43.46	61,008
09 Oct 19	43.02000 -0.40	44.00	41.38	41.58	56,725
08 Oct 19	43.42000 -0.38	44.50	42.92	44.06	43,356
07 Oct 19	43.80000 +0.34	43.92	42.82	43.80	16,821
04 Oct 19	43.46000 +0.46	43.80	42.90	43.36	21,606
02 Oct 19	43.00000 -0.64	43.64	42.32	43.64	48,477
01 Oct 19	43.64000 -1.26	45.68	43.38	44.62	29,862
30 Sep 19	44.90000 -0.20	45.60	44.66	45.36	27,157
27 Sep 19	45.10000 +0.46	45.24	44.14	44.74	30,024
26 Sep 19	44.64000 +0.24	45.28	43.94	44.20	51,420
25 Sep 19	44.40000 +0.30	44.40	42.72	43.74	72,454
24 Sep 19	44.10000 -0.20	44.68	44.04	44.68	24,031
23 Sep 19	44.30000 -0.74	44.80	43.52	44.56	42,493
20 Sep 19	45.04000 -0.58	46.00	44.56	45.24	44,037
19 Sep 19	45.62000 +0.16	45.84	45.26	45.68	15,105
18 Sep 19	45.46000 -0.20	45.78	45.24	45.28	20,897
17 Sep 19	45.66000 -0.84	47.02	45.12	47.02	21,922
16 Sep 19	46.50000 -0.56	47.22	46.14	47.22	39,216
13 Sep 19	47.06000 +1.58	47.18	45.30	45.40	34,649
12 Sep 19	45.48000 +1.42	45.92	44.18	44.56	59,537
11 Sep 19	44.06000 +1.06	45.10	43.56	43.56	79,457
10 Sep 19	43.00000 +0.24	43.48	42.34	42.34	56,058
09 Sep 19	42.76000 +0.96	42.86	41.54	41.54	107,792
06 Sep 19	41.80000 -0.66	42.72	41.14	42.54	53,053
05 Sep 19	42.46000 +1.48	42.66	41.14	41.50	51,811
04 Sep 19	40.98000 +0.94	41.10	40.50	40.62	36,418
03 Sep 19	40.04000 -0.32	40.34	39.70	40.34	28,727
02 Sep 19	40.36000 -0.50	41.12	40.18	41.12	14,838
30 Aug 19	40.86000 +0.64	41.10	40.26	40.40	63,267
29 Aug 19	40.22000 +0.38	40.34	39.52	39.52	56,068
28 Aug 19	39.84000 -2.04	41.56	39.32	41.56	30,475
27 Aug 19	41.88000 +0.04	42.18	41.42	41.82	32,007
26 Aug 19	41.84000 -1.24	43.08	41.64	42.80	35,844
23 Aug 19	43.08000 -0.16	43.98	42.74	43.96	82,163
22 Aug 19	43.24000 -0.46	43.78	42.82	43.16	71,161
21 Aug 19	43.70000 +1.40	44.18	42.76	42.76	26,420
20 Aug 19	42.30000 -0.40	43.64	41.96	42.54	28,942
19 Aug 19	42.70000 +1.56	42.98	40.80	40.92	23,417
16 Aug 19	41.14000 +0.98	41.38	40.00	40.00	23,310
15 Aug 19	40.16000 +0.10	40.88	39.56	40.48	63,872
14 Aug 19	40.06000 -1.16	40.98	39.78	40.98	36,469
13 Aug 19	41.22000 +0.54	41.68	39.84	40.32	27,281
12 Aug 19	40.68000 -0.94	42.24	39.98	42.24	51,879
09 Aug 19	41.62000 -0.32	42.10	41.22	42.10	50,813
08 Aug 19	41.94000 +2.02	41.94	40.72	40.76	25,668
07 Aug 19	39.92000 -0.44	41.16	39.52	40.44	26,376
06 Aug 19	40.36000 +0.24	40.62	39.82	40.02	35,532
05 Aug 19	40.12000 -1.14	42.08	40.12	41.52	39,252
02 Aug 19	41.26000 -0.64	42.02	40.90	41.00	40,006
01 Aug 19	41.90000 +0.34	42.30	41.48	41.54	28,768
31 Jul 19	41.56000 -0.82	43.14	41.40	42.38	48,748
30 Jul 19	42.38000 -0.72	42.96	41.68	42.96	45,975
29 Jul 19	43.10000 -0.56	43.94	42.96	43.84	56,412
26 Jul 19	43.66000 +0.16	43.74	41.28	43.08	55,357
25 Jul 19	43.50000 +0.78	44.00	42.14	42.82	99,665
24 Jul 19	42.72000 +1.72	42.90	40.92	41.08	89,567
23 Jul 19	41.00000 +2.16	41.12	38.80	39.28	81,900
22 Jul 19	38.84000 +1.12	39.08	37.30	37.30	69,273
19 Jul 19	37.72000 +1.48	37.74	36.36	36.58	54,633
18 Jul 19	36.24000 -0.46	36.86	35.84	36.60	37,749
17 Jul 19	36.70000 -0.90	38.18	36.62	37.90	35,887
16 Jul 19	37.60000 +0.32	37.86	36.80	37.24	67,856
15 Jul 19	37.28000 -0.06	37.66	36.92	37.40	35,809
12 Jul 19	37.34000 +0.36	37.56	36.98	36.98	31,466
11 Jul 19	36.98000 -0.68	37.62	36.68	37.54	30,265
10 Jul 19	37.66000 -0.20	38.40	37.32	37.56	37,218
09 Jul 19	37.86000 -1.60	39.34	37.68	39.34	37,853
08 Jul 19	39.46000 -0.22	40.14	38.88	39.74	48,209
05 Jul 19	39.68000 -0.02	40.14	39.16	39.92	31,681
04 Jul 19	39.70000 -0.30	40.36	39.40	39.72	37,120
03 Jul 19	40.00000 -1.26	41.32	39.60	41.24	61,082
02 Jul 19	41.26000 -1.16	42.90	41.02	42.84	86,114
01 Jul 19	42.42000 +1.62	42.60	40.72	41.06	96,037
28 Jun 19	40.80000 +1.28	40.84	39.60	39.80	131,119
27 Jun 19	39.52000 +1.14	40.04	38.66	38.66	45,724
26 Jun 19	38.38000 +0.62	38.54	37.70	37.78	58,668
25 Jun 19	37.76000 +0.08	37.94	37.20	37.40	29,210
24 Jun 19	37.68000 +0.06	38.40	37.42	37.88	45,298
21 Jun 19	37.62000 -0.84	38.46	37.48	38.40	41,463
20 Jun 19	38.46000 +0.38	39.36	38.46	38.52	31,657
19 Jun 19	38.08000 +1.16	38.24	36.56	36.72	74,463
18 Jun 19	36.92000 +0.70	37.34	35.58	36.14	122,622
17 Jun 19	36.22000 -0.46	37.30	36.16	36.70	37,200
14 Jun 19	36.68000 -0.62	37.40	36.30	37.40	74,011
13 Jun 19	37.30000 -1.46	38.84	37.30	38.84	53,634
12 Jun 19	38.76000 -0.74	39.76	38.76	39.64	36,436
11 Jun 19	39.50000 +1.16	39.78	38.70	39.00	39,156
07 Jun 19	38.34000 +0.34	38.84	38.06	38.16	33,756
06 Jun 19	38.00000 -0.90	39.10	37.60	38.66	41,347
05 Jun 19	38.90000 +0.20	39.16	38.50	39.16	55,246
04 Jun 19	38.70000 +1.42	38.94	37.26	37.26	61,048
03 Jun 19	37.28000 -0.62	38.16	36.54	37.40	50,299
31 May 19	37.90000 -1.36	39.00	37.02	39.00	81,313
30 May 19	39.26000 +0.26	39.54	38.92	39.00	25,923
29 May 19	39.00000 -1.40	40.62	38.88	40.24	32,375
28 May 19	40.40000 +0.34	40.60	39.84	39.94	39,948
27 May 19	40.06000 -0.06	40.60	39.96	39.96	12,307
24 May 19	40.12000 -0.10	41.28	40.08	40.50	55,370
23 May 19	40.22000 -1.08	41.02	39.34	41.00	56,817
22 May 19	41.30000 +0.04	41.78	41.16	41.50	46,663
21 May 19	41.26000 +0.92	41.32	40.50	40.58	34,784
20 May 19	40.34000 -1.62	41.88	40.28	41.82	48,901
17 May 19	41.96000 +0.46	42.20	40.80	41.14	60,211
16 May 19	41.50000 +0.50	41.88	40.38	41.10	78,016
15 May 19	41.00000 -0.82	42.08	40.66	41.90	66,490
14 May 19	41.82000 +1.20	41.94	40.52	40.72	40,562
13 May 19	40.62000 -2.04	42.80	40.40	42.80	85,323
10 May 19	42.66000 +1.52	43.22	41.54	41.60	62,867
09 May 19	41.14000 -1.48	42.72	40.90	42.72	62,051
08 May 19	42.62000 -1.56	44.64	42.04	43.74	149,963
07 May 19	44.18000 -1.16	45.22	43.54	45.22	122,660
06 May 19	45.34000 -2.72	46.32	44.10	44.10	141,938
03 May 19	48.06000 -0.40	49.02	47.76	48.80	153,074
02 May 19	48.46000 -1.20	49.86	48.10	49.50	104,456
30 Apr 19	49.66000 -0.04	50.45	49.42	50.15	60,416
29 Apr 19	49.70000 -0.65	50.65	49.30	50.20	63,193
26 Apr 19	50.35000 +0.10	50.65	49.46	50.65	40,112
25 Apr 19	50.25000 -1.15	52.20	49.64	51.85	54,557
24 Apr 19	51.40000 -1.35	53.00	51.30	52.45	53,873
23 Apr 19	52.75000 +0.75	53.00	51.70	52.60	82,340
18 Apr 19	52.00000 +0.50	52.10	49.82	51.65	53,813
17 Apr 19	51.50000 +0.50	51.75	51.00	51.05	66,446
16 Apr 19	51.00000 +2.00	51.20	48.70	49.06	62,751
15 Apr 19	49.00000 +0.88	49.00	48.00	48.48	61,649
12 Apr 19	48.12000 +1.58	48.96	46.50	46.70	59,987
11 Apr 19	46.54000 +0.46	46.84	45.90	46.38	47,203
10 Apr 19	46.08000 +0.44	46.94	45.90	46.08	22,612
09 Apr 19	45.64000 -0.78	47.20	45.64	46.10	83,838
08 Apr 19	46.42000 -0.44	47.06	46.24	47.06	53,575
05 Apr 19	46.86000 +0.66	47.10	46.22	46.22	52,621
04 Apr 19	46.20000 +1.20	46.22	44.96	45.20	54,164
03 Apr 19	45.00000 +0.80	45.34	44.46	44.96	52,038
02 Apr 19	44.20000 +0.36	44.86	43.62	44.08	66,433
01 Apr 19	43.84000 +0.84	44.38	43.34	43.44	48,614
29 Mar 19	43.00000 +1.68	43.00	41.18	41.82	99,486
28 Mar 19	41.32000 -2.28	44.20	41.32	43.98	107,586
27 Mar 19	43.60000 -0.40	45.00	43.36	44.82	48,870
26 Mar 19	44.00000 -0.08	44.34	43.42	43.96	59,391
25 Mar 19	44.08000 -0.84	44.54	43.74	44.40	53,441
22 Mar 19	44.92000 -1.62	46.88	44.82	46.58	39,230
21 Mar 19	46.54000 -0.38	47.00	45.88	47.00	57,131
20 Mar 19	46.92000 -1.84	49.16	46.80	49.08	53,069
19 Mar 19	48.76000 +0.74	49.18	47.62	47.62	43,163
18 Mar 19	48.02000 -0.98	49.18	47.08	49.08	50,349
15 Mar 19	49.00000 -0.80	49.88	48.22	49.50	50,595
14 Mar 19	49.80000 +0.88	49.80	48.22	49.44	62,967
13 Mar 19	48.92000 +0.44	49.92	48.20	48.24	42,385
12 Mar 19	48.48000 +1.28	48.84	47.18	47.38	54,835
11 Mar 19	47.20000 +0.36	47.42	46.34	46.92	40,001
08 Mar 19	46.84000 -0.96	47.90	45.98	47.16	54,590
07 Mar 19	47.80000 -1.70	49.86	47.52	49.86	59,669
06 Mar 19	49.50000 -0.42	50.10	48.86	49.62	64,029
05 Mar 19	49.92000 -3.23	53.00	49.82	52.90	44,116
04 Mar 19	53.15000 +1.00	53.20	52.20	52.30	56,122
01 Mar 19	52.15000 +1.35	52.75	51.40	51.40	34,965
28 Feb 19	50.80000 -0.35	51.50	50.10	50.55	50,552
27 Feb 19	51.15000 +0.75	51.70	49.52	50.55	39,874
26 Feb 19	50.40000 -0.95	51.45	50.40	51.35	27,079
25 Feb 19	51.35000 +0.45	51.80	50.55	50.75	37,765
22 Feb 19	50.90000 -0.40	52.20	50.40	51.30	55,244
21 Feb 19	51.30000 +1.15	51.30	49.50	50.25	79,086
20 Feb 19	50.15000 -1.35	51.70	49.98	51.70	87,011
19 Feb 19	51.50000 +0.25	52.40	50.80	50.80	65,609
18 Feb 19	51.25000 +2.25	51.25	48.76	48.76	67,534
15 Feb 19	49.00000 +1.12	49.38	47.20	47.42	90,862
14 Feb 19	47.88000 -1.58	49.30	47.70	49.12	57,038
13 Feb 19	49.46000 +0.66	51.25	48.54	48.84	151,424
12 Feb 19	48.80000 +1.26	48.86	47.52	47.88	103,316
11 Feb 19	47.54000 -0.10	48.66	47.18	47.56	57,897
08 Feb 19	47.64000 -1.02	49.00	47.36	48.22	68,356
07 Feb 19	48.66000 -0.44	49.32	48.22	48.48	122,473
06 Feb 19	49.10000 +1.86	49.80	46.26	46.72	189,875
05 Feb 19	47.24000 -1.42	48.80	44.98	48.76	271,659
04 Feb 19	48.66000 -5.74	54.05	47.86	49.00	224,531
01 Feb 19	54.40000 -0.10	55.35	53.80	54.95	68,614
31 Jan 19	54.50000 -1.10	56.00	53.10	55.80	109,589
30 Jan 19	55.60000 -0.10	56.20	54.20	55.40	67,506
29 Jan 19	55.70000 -3.65	59.05	55.30	59.05	90,972
28 Jan 19	59.35000 -0.85	60.70	58.85	60.25	40,638
25 Jan 19	60.20000 +1.30	60.80	58.85	59.40	58,436
24 Jan 19	58.90000 -0.80	59.70	54.55	59.65	115,072
23 Jan 19	59.70000 +0.50	60.50	57.95	58.70	45,722
22 Jan 19	59.20000 -2.65	61.80	58.65	61.35	34,778
21 Jan 19	61.85000 -0.05	62.50	61.55	61.55	32,040
18 Jan 19	61.90000 -0.30	62.70	61.50	62.65	36,314
17 Jan 19	62.20000 +1.50	62.90	60.20	60.40	37,762
16 Jan 19	60.70000 +0.30	62.55	59.95	61.30	38,241
15 Jan 19	60.40000 +1.75	60.65	59.50	59.50	44,785
14 Jan 19	58.65000 -1.00	60.00	58.00	60.00	37,958
11 Jan 19	59.65000 -0.60	60.85	59.20	60.70	20,649
10 Jan 19	60.25000 -2.55	63.30	59.90	62.65	41,073
09 Jan 19	62.80000 +2.45	64.20	60.80	60.85	49,485
08 Jan 19	60.35000 +1.35	61.30	58.80	59.55	34,654
07 Jan 19	59.00000 +2.05	60.25	56.25	56.25	51,370
04 Jan 19	56.95000 +2.55	57.40	55.25	55.25	24,202
03 Jan 19	54.40000 -1.30	56.40	54.05	55.80	22,305
02 Jan 19	55.70000 +0.85	56.60	54.00	54.90	38,840
28 Dec 18	54.85000 +2.00	55.45	53.30	53.30	19,893
27 Dec 18	52.85000 -1.75	55.50	52.20	54.30	40,786
21 Dec 18	54.60000 +1.15	55.05	52.55	53.00	57,150
20 Dec 18	53.45000 -1.20	54.30	53.10	53.85	26,202
19 Dec 18	54.65000 -1.50	56.75	54.55	56.75	33,698
18 Dec 18	56.15000 +1.85	56.85	53.50	54.30	67,958
17 Dec 18	54.30000 -0.35	55.45	54.10	54.95	45,031
14 Dec 18	54.65000 -1.75	56.25	53.95	56.10	43,313
13 Dec 18	56.40000 -0.25	57.25	55.70	56.75	31,301
12 Dec 18	56.65000 +1.65	57.25	54.35	55.40	77,600
11 Dec 18	55.00000 -0.80	56.15	55.00	55.85	39,820
10 Dec 18	55.80000 -1.35	57.45	55.00	57.45	33,057
07 Dec 18	57.15000 -0.85	60.30	57.05	58.75	34,244
06 Dec 18	58.00000 -2.30	60.60	57.90	60.60	48,953
05 Dec 18	60.30000 -0.35	61.75	59.40	60.90	42,100
04 Dec 18	60.65000 -4.35	65.30	60.50	65.05	39,746
03 Dec 18	65.00000 +1.50	66.55	64.15	64.15	15,960
30 Nov 18	63.50000 -0.25	63.50	62.05	63.20	26,006
29 Nov 18	63.75000 -1.65	66.20	63.60	65.75	15,806
28 Nov 18	65.40000 -0.20	66.35	65.00	65.60	31,995
27 Nov 18	65.60000 +0.10	66.65	65.10	65.85	40,742
26 Nov 18	65.50000 +2.90	65.95	63.00	63.00	26,130
23 Nov 18	62.60000 -0.25	63.40	61.45	63.40	26,693
22 Nov 18	62.85000 +0.40	64.70	61.80	61.80	27,326
21 Nov 18	62.45000 +0.35	63.80	61.85	62.10	21,013
20 Nov 18	62.10000 -0.85	62.15	59.70	62.00	34,794
19 Nov 18	62.95000 +0.40	65.10	61.95	63.15	27,450
16 Nov 18	62.55000 +0.40	64.75	62.15	62.95	28,305
15 Nov 18	62.15000 +0.20	62.80	61.05	61.80	27,124
14 Nov 18	61.95000 +0.15	62.95	60.35	61.00	21,242
13 Nov 18	61.80000 +1.35	61.85	60.25	60.25	19,935
12 Nov 18	60.45000 -2.60	63.80	60.00	63.05	38,077
09 Nov 18	63.05000 -2.15	65.30	62.85	65.00	66,407
08 Nov 18	65.20000 -0.25	69.15	64.95	66.90	35,913
07 Nov 18	65.45000 +1.55	65.45	63.75	64.50	30,694
06 Nov 18	63.90000 -0.60	65.55	63.55	65.55	30,005
05 Nov 18	64.50000 -1.55	66.05	64.00	65.60	40,710
02 Nov 18	66.05000 +3.70	66.65	62.85	63.50	56,257
01 Nov 18	62.35000 +3.10	62.95	58.75	59.45	46,510
31 Oct 18	59.25000 +3.60	59.35	56.20	56.60	51,961
30 Oct 18	55.65000 -0.30	56.55	54.40	56.55	40,332
29 Oct 18	55.95000 +1.70	57.00	54.15	54.20	64,284
26 Oct 18	54.25000 -1.20	55.30	53.50	55.15	53,711
25 Oct 18	55.45000 +1.30	56.20	53.10	53.30	37,530
24 Oct 18	54.15000 -1.95	57.05	53.70	56.90	53,508
23 Oct 18	56.10000 -2.55	57.85	55.85	57.85	39,773
22 Oct 18	58.65000 +0.95	59.75	57.80	58.05	38,230
19 Oct 18	57.70000 -3.50	61.35	57.25	61.35	70,273
18 Oct 18	61.20000 -0.80	62.55	60.70	62.55	39,611
17 Oct 18	62.00000 -1.05	63.85	61.95	63.85	22,592
16 Oct 18	63.05000 +2.55	64.10	60.15	60.55	28,180
15 Oct 18	60.50000 +0.05	61.70	59.50	61.70	23,128
12 Oct 18	60.45000 +1.45	61.25	59.25	59.75	40,721
11 Oct 18	59.00000 +0.25	60.65	57.15	57.15	63,445
10 Oct 18	58.75000 -5.20	64.70	58.70	64.55	58,035
09 Oct 18	63.95000 -2.25	66.65	63.60	66.30	25,298
08 Oct 18	66.20000 +0.30	66.55	65.80	65.90	30,761
05 Oct 18	65.90000 -4.50	70.35	64.40	69.90	62,569
04 Oct 18	70.40000 -1.60	72.45	69.85	72.05	22,054
02 Oct 18	72.00000 -0.10	72.50	71.00	72.50	12,738
01 Oct 18	72.10000 +1.00	72.80	71.35	71.60	15,885
28 Sep 18	71.10000 -0.75	72.10	70.60	71.35	31,842
27 Sep 18	71.85000 +0.85	72.00	70.40	71.60	36,009
26 Sep 18	71.00000 -1.60	72.55	70.40	72.10	27,015
25 Sep 18	72.60000 -0.20	73.20	72.00	72.15	17,710
24 Sep 18	72.80000 -2.60	75.95	71.90	75.80	35,037
21 Sep 18	75.40000 -0.60	76.40	75.20	75.85	61,599
20 Sep 18	76.00000 -0.20	76.85	75.55	75.70	12,721
19 Sep 18	76.20000 -0.10	76.70	75.80	76.35	19,285
18 Sep 18	76.30000 +0.40	76.40	75.35	75.95	23,245
17 Sep 18	75.90000 +0.70	76.00	74.35	75.30	11,027
14 Sep 18	75.20000 +1.20	75.70	73.90	74.70	11,810
13 Sep 18	74.00000 -0.45	75.25	73.85	74.65	16,365
12 Sep 18	74.45000 +0.30	74.95	73.80	74.45	16,250
11 Sep 18	74.15000 -0.35	74.80	73.15	74.55	23,123
10 Sep 18	74.50000 +0.25	74.70	73.60	73.80	15,967
07 Sep 18	74.25000 -0.30	74.60	73.65	74.30	12,924
06 Sep 18	74.55000 +0.25	75.10	73.90	73.90	17,875
05 Sep 18	74.30000 -0.20	76.00	73.90	73.90	35,695
04 Sep 18	74.50000 -0.80	75.55	73.45	75.30	12,087
03 Sep 18	75.30000 -0.40	76.00	75.05	75.55	9,321
31 Aug 18	75.70000 -1.45	77.70	74.75	77.70	32,436
30 Aug 18	77.15000 -0.05	77.50	75.55	77.50	19,987
29 Aug 18	77.20000 +2.10	77.85	75.25	75.25	30,165
28 Aug 18	75.10000 -0.75	76.10	73.80	75.70	33,172
27 Aug 18	75.85000 +1.80	76.10	73.55	74.50	15,271
24 Aug 18	74.05000 +0.65	74.65	73.50	73.65	9,794
23 Aug 18	73.40000 -0.85	74.25	72.90	74.05	19,812
22 Aug 18	74.25000 -1.25	75.95	73.50	75.45	26,057
21 Aug 18	75.50000 +0.90	75.65	73.85	74.50	10,386
20 Aug 18	74.60000 +0.60	75.20	73.80	73.80	15,019
17 Aug 18	74.00000 +0.40	74.05	72.95	74.00	16,413
16 Aug 18	73.60000 +0.05	74.55	73.10	73.65	17,885
15 Aug 18	73.55000 -2.50	75.90	73.10	75.75	26,747
14 Aug 18	76.05000 +0.10	76.55	75.75	76.50	21,447
13 Aug 18	75.95000 -0.50	76.90	75.70	76.90	23,368
10 Aug 18	76.45000 -1.30	77.80	76.25	77.80	45,945
09 Aug 18	77.75000 +2.50	77.85	74.90	75.30	41,389
08 Aug 18	75.25000 -0.10	75.55	74.35	75.55	22,283
07 Aug 18	75.35000 +1.45	75.75	73.50	73.70	43,373
06 Aug 18	73.90000 +2.10	75.95	72.50	72.55	45,258
03 Aug 18	71.80000 -0.40	73.75	71.60	72.40	27,591
02 Aug 18	72.20000 -0.25	72.75	72.00	72.30	17,020
01 Aug 18	72.45000 -0.35	73.20	71.85	73.05	31,921
31 Jul 18	72.80000 +1.00	73.20	71.50	71.50	50,447
30 Jul 18	71.80000 +1.45	72.20	69.85	69.85	28,438
27 Jul 18	70.35000 +0.50	70.85	69.75	70.15	37,822
26 Jul 18	69.85000 -0.25	71.15	69.20	70.65	29,418
25 Jul 18	70.10000 +0.70	70.20	69.10	69.35	45,138
24 Jul 18	69.40000 -0.95	71.50	69.00	70.35	63,687
23 Jul 18	70.35000 -0.65	71.25	70.05	71.10	33,022
20 Jul 18	71.00000 -1.20	72.50	70.75	72.25	43,432
19 Jul 18	72.20000 +0.20	72.40	71.75	72.30	28,332
18 Jul 18	72.00000 +0.05	73.70	71.40	72.05	84,487
17 Jul 18	71.95000 +0.30	72.50	71.30	71.80	39,167
16 Jul 18	71.65000 -0.50	72.40	71.50	72.40	25,274
13 Jul 18	72.15000 +0.25	72.80	71.65	72.80	30,264
12 Jul 18	71.90000 +1.70	72.55	69.85	69.85	46,157
11 Jul 18	70.20000 -3.80	73.95	69.90	73.90	85,748
10 Jul 18	74.00000 -3.05	77.05	72.55	77.00	169,659
09 Jul 18	77.05000 +1.75	77.30	75.50	75.70	31,950
06 Jul 18	75.30000 -0.15	76.70	74.75	76.20	46,939
05 Jul 18	75.45000 +2.00	75.75	73.35	73.55	48,093
04 Jul 18	73.45000 -1.50	74.80	72.95	74.80	41,424
03 Jul 18	74.95000 -0.80	76.50	74.85	76.45	22,728
02 Jul 18	75.75000 -1.30	76.55	75.05	76.10	33,128
29 Jun 18	77.05000 +0.10	78.35	76.35	77.10	34,858
28 Jun 18	76.95000 -1.10	78.60	76.20	77.50	42,226
27 Jun 18	78.05000 -0.65	78.85	77.50	78.40	60,460
26 Jun 18	78.70000 +0.25	79.00	78.15	78.45	72,332
25 Jun 18	78.45000 -2.75	80.95	78.25	80.55	46,474
22 Jun 18	81.20000 -0.30	81.80	80.65	81.60	35,042
21 Jun 18	81.50000 -2.80	84.20	80.90	81.40	77,233
20 Jun 18	84.30000 -0.15	84.95	83.40	84.95	38,963
19 Jun 18	84.45000 -2.55	86.60	83.60	86.50	42,577
18 Jun 18	87.00000 -0.20	87.00	86.20	86.45	23,099
15 Jun 18	87.20000 -1.05	88.80	87.20	88.55	37,405
14 Jun 18	88.25000 -0.20	88.55	86.90	88.35	44,936
13 Jun 18	88.45000 +1.25	89.35	87.05	87.20	40,580
12 Jun 18	87.20000 -0.05	88.45	87.20	87.80	27,916
11 Jun 18	87.25000 +0.50	87.95	86.70	86.90	25,607
08 Jun 18	86.75000 +0.60	86.75	84.70	85.40	36,023
07 Jun 18	86.15000 +1.40	86.85	84.80	85.45	59,618
06 Jun 18	84.75000 -0.50	86.45	84.45	85.55	39,821
05 Jun 18	85.25000 +0.45	86.35	84.55	85.00	33,316
04 Jun 18	84.80000 +1.55	84.80	82.00	83.45	48,052
01 Jun 18	83.25000 -3.05	86.10	83.15	86.10	46,516
31 May 18	86.30000 +2.75	86.30	81.50	83.35	671,648
30 May 18	83.55000 +0.65	83.95	82.25	82.55	44,984
29 May 18	82.90000 -0.65	84.05	82.25	83.70	50,925
28 May 18	83.55000 -1.30	85.60	83.55	85.35	22,727
25 May 18	84.85000 +0.40	86.00	83.65	84.25	30,174
24 May 18	84.45000 +0.65	85.45	83.45	83.45	44,723
23 May 18	83.80000 -0.65	85.00	83.00	85.00	38,488
22 May 18	84.45000 +0.90	85.00	82.05	83.20	48,567
18 May 18	83.55000 +0.30	84.45	82.60	83.45	47,303
17 May 18	83.25000 -0.65	83.50	78.30	79.25	62,638
16 May 18	83.90000 +3.05	85.05	80.80	81.00	47,067
15 May 18	80.85000 +1.45	82.10	79.40	79.40	71,425
14 May 18	79.40000 +0.15	79.90	78.95	79.75	30,125
11 May 18	79.25000 -0.25	79.70	78.85	79.15	23,092
10 May 18	79.50000 -0.15	79.95	78.85	79.80	14,144
09 May 18	79.65000 -1.30	81.25	78.90	81.25	32,497
08 May 18	80.95000 -0.70	81.85	80.00	80.95	48,332
07 May 18	81.65000 +2.90	82.70	78.35	78.85	42,155
04 May 18	78.75000 -0.20	79.80	78.50	78.85	23,547
03 May 18	78.95000 +0.50	79.20	78.00	78.15	26,493
02 May 18	78.45000 +3.85	78.60	74.45	74.45	39,120
30 Apr 18	74.60000 +0.95	74.60	73.20	73.70	19,389
27 Apr 18	73.65000 -2.00	75.65	73.15	75.65	37,204
26 Apr 18	75.65000 +0.70	75.70	74.65	74.65	24,381
25 Apr 18	74.95000 -2.95	77.35	74.55	77.05	34,280
24 Apr 18	77.90000 -1.05	79.10	77.55	79.10	18,757
23 Apr 18	78.95000 +0.40	79.65	77.80	79.10	17,906
20 Apr 18	78.55000 -1.05	79.60	77.70	79.60	43,176
19 Apr 18	79.60000 +0.05	80.15	78.95	80.00	45,880
18 Apr 18	79.55000 +0.25	80.15	79.15	79.20	53,464
17 Apr 18	79.30000 +1.25	79.60	77.80	78.05	19,898
16 Apr 18	78.05000 +0.40	78.70	77.60	77.60	11,890
13 Apr 18	77.65000 -0.50	78.70	77.25	78.10	21,092
12 Apr 18	78.15000 -0.85	79.20	77.85	79.20	34,247
11 Apr 18	79.00000 -0.15	79.45	78.45	79.30	25,909
10 Apr 18	79.15000 +1.70	79.30	77.25	77.65	20,367
09 Apr 18	77.45000 +0.35	77.85	77.00	77.20	12,726
06 Apr 18	77.10000 +0.15	77.75	76.40	77.10	13,083
05 Apr 18	76.95000 +1.55	77.70	76.25	76.55	21,391
04 Apr 18	75.40000 -1.95	77.15	74.95	77.15	51,286
03 Apr 18	77.35000 -0.20	77.60	76.20	77.30	24,031
29 Mar 18	77.55000 +1.00	78.00	75.60	76.65	23,055
28 Mar 18	76.55000 -0.80	77.25	75.70	77.25	35,458
27 Mar 18	77.35000 +0.85	77.55	76.50	77.05	34,195
26 Mar 18	76.50000 +0.00	77.75	75.80	76.65	33,639
23 Mar 18	76.50000 -2.40	78.75	76.25	78.75	33,882
22 Mar 18	78.90000 +0.15	79.15	78.20	78.70	24,572
21 Mar 18	78.75000 -1.40	80.30	78.55	80.00	22,854
20 Mar 18	80.15000 +2.90	80.20	77.10	77.50	36,496
19 Mar 18	77.25000 +0.15	77.60	76.00	77.30	22,534
16 Mar 18	77.10000 -0.85	77.75	76.85	77.65	29,955
15 Mar 18	77.95000 +3.50	79.05	76.20	76.20	56,775
14 Mar 18	74.45000 -0.05	75.05	74.25	74.25	20,064
13 Mar 18	74.50000 +0.75	75.05	73.45	74.00	26,350
12 Mar 18	73.75000 -0.05	74.95	73.20	74.00	30,991
09 Mar 18	73.80000 -1.20	74.85	73.65	74.85	52,326
08 Mar 18	75.00000 -0.15	75.90	74.70	75.10	19,977
07 Mar 18	75.15000 -0.05	76.10	74.35	74.90	25,063
06 Mar 18	75.20000 +1.20	75.85	74.50	74.80	29,643
05 Mar 18	74.00000 -0.05	74.70	72.85	73.30	31,655
02 Mar 18	74.05000 -1.55	75.30	73.00	75.00	39,774
01 Mar 18	75.60000 -2.75	78.50	75.00	78.50	44,868
28 Feb 18	78.35000 -0.65	78.80	77.65	78.75	18,375
27 Feb 18	79.00000 +0.00	79.65	78.35	79.50	16,740
26 Feb 18	79.00000 -0.20	80.10	79.00	79.70	17,393
23 Feb 18	79.20000 +0.25	79.65	78.35	78.70	15,901
22 Feb 18	78.95000 -0.25	79.60	78.15	78.85	13,569
21 Feb 18	79.20000 +0.10	79.40	78.00	79.00	26,035
20 Feb 18	79.10000 -0.80	80.10	78.65	79.75	18,002
19 Feb 18	79.90000 +0.60	81.35	79.60	79.60	23,239
16 Feb 18	79.30000 +0.30	80.05	79.05	79.70	25,825
15 Feb 18	79.00000 -1.15	81.05	78.80	80.60	39,544
14 Feb 18	80.15000 +0.65	80.90	79.05	80.15	46,566
13 Feb 18	79.50000 +0.25	79.95	78.25	79.95	33,670
12 Feb 18	79.25000 -0.65	80.50	78.45	80.50	27,758
09 Feb 18	79.90000 -1.60	81.10	79.15	81.10	67,298
08 Feb 18	81.50000 +1.70	83.10	79.80	80.35	85,484
07 Feb 18	79.80000 +4.80	80.30	75.00	76.25	57,047
06 Feb 18	75.00000 -1.50	77.15	74.60	75.30	97,642
05 Feb 18	76.50000 +0.50	76.95	74.70	76.20	77,963
02 Feb 18	76.00000 -2.00	77.95	75.65	77.50	38,061
01 Feb 18	78.00000 -0.10	78.75	77.30	78.75	29,162
31 Jan 18	78.10000 -1.25	79.50	77.50	79.05	34,252
30 Jan 18	79.35000 -0.40	80.00	79.00	80.00	23,354
29 Jan 18	79.75000 -2.45	82.80	79.45	82.75	30,339
26 Jan 18	82.20000 +2.10	82.55	80.30	80.35	15,427
25 Jan 18	80.10000 -0.90	81.75	79.85	80.60	32,282
24 Jan 18	81.00000 +0.40	81.85	79.90	80.05	34,009
23 Jan 18	80.60000 +0.60	81.10	79.95	80.25	21,622
22 Jan 18	80.00000 -0.40	80.50	79.80	80.40	23,543
19 Jan 18	80.40000 -0.25	80.95	80.15	80.90	21,455
18 Jan 18	80.65000 +0.20	80.80	80.20	80.30	32,645
17 Jan 18	80.45000 -0.30	80.75	80.00	80.75	12,954
16 Jan 18	80.75000 +0.50	81.10	80.05	80.05	37,684
15 Jan 18	80.25000 -0.05	80.95	79.90	80.60	15,225
12 Jan 18	80.30000 +0.90	80.35	79.00	79.95	25,003
11 Jan 18	79.40000 +0.70	79.65	78.15	78.50	22,531
10 Jan 18	78.70000 -0.10	79.05	77.70	79.05	21,858
09 Jan 18	78.80000 +0.30	79.35	78.55	78.70	23,864
08 Jan 18	78.50000 +0.60	78.65	77.25	78.15	24,127
05 Jan 18	77.90000 +2.10	78.10	76.10	76.10	35,736
04 Jan 18	75.80000 +0.75	76.20	74.80	75.75	26,343
03 Jan 18	75.05000 -0.55	76.60	74.85	75.95	15,943
02 Jan 18	75.60000 +0.65	75.70	74.00	75.50	21,420
29 Dec 17	74.95000 -0.71	75.61	74.25	75.55	13,373
28 Dec 17	75.66000 -0.39	76.23	74.92	76.23	17,227
27 Dec 17	76.05000 +1.03	76.05	74.85	75.40	18,708
22 Dec 17	75.02000 -0.04	75.12	74.63	74.63	23,833
21 Dec 17	75.06000 -0.04	75.37	74.65	75.37	36,084
20 Dec 17	75.10000 -0.30	76.10	74.77	75.86	40,423
19 Dec 17	75.40000 -1.05	76.50	74.73	76.45	73,454
18 Dec 17	76.45000 +3.95	77.27	73.42	74.80	74,127
15 Dec 17	72.50000 +2.10	72.50	70.31	70.31	59,271
14 Dec 17	70.40000 -0.04	70.70	70.14	70.30	27,993
13 Dec 17	70.44000 +0.08	70.49	70.00	70.00	15,636
12 Dec 17	70.36000 -0.99	71.49	70.25	70.89	32,802
11 Dec 17	71.35000 +1.42	71.93	69.22	70.01	45,163
08 Dec 17	69.93000 -0.58	71.38	68.81	70.46	33,999
07 Dec 17	70.51000 -0.04	70.75	69.81	70.60	27,090
06 Dec 17	70.55000 -0.59	71.16	68.92	71.02	54,027
05 Dec 17	71.14000 -2.87	74.00	71.04	73.63	54,867
04 Dec 17	74.01000 +1.02	74.18	72.85	73.25	36,128
01 Dec 17	72.99000 +0.59	74.02	72.52	73.06	45,731
30 Nov 17	72.40000 +0.50	73.34	71.42	71.89	66,684
29 Nov 17	71.90000 +0.49	72.05	71.37	71.65	38,181
28 Nov 17	71.41000 -2.02	73.43	71.21	73.42	42,607
27 Nov 17	73.43000 -2.05	75.00	68.10	70.95	83,898
24 Nov 17	75.48000 -0.64	76.27	74.85	76.23	18,296
23 Nov 17	76.12000 +0.55	76.48	75.23	75.23	14,993
22 Nov 17	75.57000 -0.83	76.40	74.74	76.40	18,899
21 Nov 17	76.40000 +1.81	77.09	74.52	75.05	35,629
20 Nov 17	74.59000 +0.00	75.44	74.04	74.75	56,649
17 Nov 17	74.59000 -0.92	75.52	74.19	75.52	18,865
16 Nov 17	75.51000 +1.51	75.72	73.95	74.42	20,604
15 Nov 17	74.00000 -1.27	75.00	73.50	75.00	17,948
14 Nov 17	75.27000 +0.67	75.50	73.00	73.21	24,362
13 Nov 17	74.60000 -1.36	75.96	74.03	75.95	22,716
10 Nov 17	75.96000 +1.46	76.00	73.49	73.68	25,146
09 Nov 17	74.50000 -2.69	77.10	74.17	76.62	39,013
08 Nov 17	77.19000 -0.73	78.05	76.44	77.39	22,265
07 Nov 17	77.92000 -0.07	78.90	77.38	78.01	30,448
06 Nov 17	77.99000 -1.30	79.32	77.87	79.30	29,788
03 Nov 17	79.29000 +1.29	79.47	77.94	77.94	14,887
02 Nov 17	78.00000 -1.41	79.30	77.69	78.82	25,488
01 Nov 17	79.41000 +1.43	79.43	77.44	78.00	44,783
30 Oct 17	77.98000 -0.12	78.64	77.73	78.64	31,047
27 Oct 17	78.10000 +1.10	78.16	77.13	77.53	18,428
26 Oct 17	77.00000 -0.43	77.16	76.26	77.00	16,603
25 Oct 17	77.43000 +2.40	78.12	74.68	74.68	32,693
24 Oct 17	75.03000 -1.07	76.67	74.85	76.05	32,391
23 Oct 17	76.10000 -1.74	78.25	75.69	78.25	39,465
20 Oct 17	77.84000 -0.62	79.06	77.47	78.23	18,373
19 Oct 17	78.46000 -1.74	80.50	78.16	80.36	20,608
18 Oct 17	80.20000 -0.25	80.60	79.71	80.17	30,424
17 Oct 17	80.45000 -0.17	80.99	79.69	80.99	23,553
16 Oct 17	80.62000 +0.35	81.19	80.25	80.83	18,358
13 Oct 17	80.27000 +0.94	80.27	78.55	79.50	18,729
12 Oct 17	79.33000 +0.06	80.09	78.51	79.79	18,206
11 Oct 17	79.27000 +0.28	79.42	78.34	79.07	19,043
10 Oct 17	78.99000 +0.88	79.24	78.47	78.90	20,669
09 Oct 17	78.11000 -1.39	79.42	78.00	79.33	22,024
06 Oct 17	79.50000 -0.70	80.71	78.96	80.20	20,578
05 Oct 17	80.20000 -0.60	80.80	79.67	80.51	38,875
04 Oct 17	80.80000 +2.28	80.95	79.13	79.13	37,143
02 Oct 17	78.52000 +1.73	78.73	76.70	77.24	46,976
29 Sep 17	76.79000 -0.16	77.60	76.07	77.17	31,980
28 Sep 17	76.95000 -1.22	78.94	76.76	78.65	26,671
27 Sep 17	78.17000 +0.45	78.17	75.10	77.63	31,073
26 Sep 17	77.72000 -0.15	78.21	77.14	78.21	30,182
25 Sep 17	77.87000 -0.15	78.40	77.51	78.40	18,449
22 Sep 17	78.02000 -0.44	78.34	77.50	78.01	18,842
21 Sep 17	78.46000 +1.46	78.46	76.61	77.57	29,681
20 Sep 17	77.00000 +0.12	77.30	76.26	76.44	22,337
19 Sep 17	76.88000 +2.13	76.96	74.75	74.80	29,876
18 Sep 17	74.75000 +0.78	74.87	74.32	74.77	28,751
15 Sep 17	73.97000 +0.03	74.50	73.68	74.45	82,675
14 Sep 17	73.94000 -0.41	75.12	73.85	74.56	38,857
13 Sep 17	74.35000 +2.53	74.50	71.06	71.23	170,802
12 Sep 17	71.82000 +0.00	75.32	70.93	71.81	37,142
11 Sep 17	71.82000 +0.32	72.22	71.36	72.22	19,811
08 Sep 17	71.50000 +0.25	71.59	70.65	71.30	19,917
07 Sep 17	71.25000 +0.25	72.00	71.07	71.82	30,329
06 Sep 17	71.00000 -1.05	72.15	71.00	72.06	24,759
05 Sep 17	72.05000 -0.48	72.77	72.00	72.15	11,713
04 Sep 17	72.53000 +0.11	72.74	71.96	72.52	15,367
01 Sep 17	72.42000 +0.43	72.81	72.09	72.09	29,804
31 Aug 17	71.99000 +1.53	72.12	70.63	70.99	33,048
30 Aug 17	70.46000 +1.65	70.60	69.03	69.03	17,539
29 Aug 17	68.81000 -1.03	69.65	68.44	69.64	35,819
28 Aug 17	69.84000 -0.48	70.05	69.32	70.05	16,792
25 Aug 17	70.32000 -0.79	71.54	70.03	70.90	25,975
24 Aug 17	71.11000 +1.42	71.38	69.96	71.24	38,533
23 Aug 17	69.69000 -0.13	70.21	69.58	69.93	32,754
22 Aug 17	69.82000 -1.07	70.78	68.91	70.78	37,276
21 Aug 17	70.89000 -1.07	71.97	70.62	71.76	20,885
18 Aug 17	71.96000 -0.29	72.35	71.35	71.53	29,709
17 Aug 17	72.25000 +0.67	72.74	71.49	71.50	52,385
16 Aug 17	71.58000 +0.53	72.23	71.45	71.45	31,264
15 Aug 17	71.05000 +2.26	71.46	68.88	69.14	86,507
14 Aug 17	68.79000 +0.38	69.48	68.36	69.25	25,387
11 Aug 17	68.41000 +0.75	69.60	66.68	69.60	68,243
10 Aug 17	67.66000 -0.69	68.77	67.66	68.42	20,637
09 Aug 17	68.35000 -0.64	68.92	68.15	68.73	20,215
08 Aug 17	68.99000 -0.01	69.14	68.81	68.88	69,368
07 Aug 17	69.00000 -0.21	69.67	68.67	69.22	43,133
04 Aug 17	69.21000 -0.28	69.71	69.21	69.71	40,738
03 Aug 17	69.49000 -1.01	70.50	69.39	70.50	35,180
02 Aug 17	70.50000 -0.34	71.13	70.47	71.13	22,458
01 Aug 17	70.84000 +0.56	71.26	70.39	70.93	64,896
31 Jul 17	70.28000 -0.29	71.00	70.28	70.79	40,623
28 Jul 17	70.57000 -0.89	71.41	70.00	71.01	45,634
27 Jul 17	71.46000 -0.65	72.78	71.37	72.23	36,356
26 Jul 17	72.11000 -0.04	73.02	71.31	72.31	42,618
25 Jul 17	72.15000 +0.75	72.63	70.87	71.41	57,015
24 Jul 17	71.40000 +0.88	71.67	70.05	70.50	47,519
21 Jul 17	70.52000 +0.46	71.49	69.61	69.61	53,447
20 Jul 17	70.06000 -1.81	73.03	69.70	71.71	36,059
19 Jul 17	71.87000 +0.11	72.08	70.79	71.76	17,343
18 Jul 17	71.76000 +0.40	72.14	70.34	70.77	32,744
17 Jul 17	71.36000 -0.30	72.13	70.11	70.11	25,045
14 Jul 17	71.66000 +0.05	72.26	70.10	72.26	21,382
13 Jul 17	71.61000 -0.17	72.13	71.00	71.71	34,061
12 Jul 17	71.78000 +1.54	71.86	69.80	69.80	33,963
11 Jul 17	70.24000 +1.20	70.50	68.11	69.04	40,657
10 Jul 17	69.04000 +1.56	69.12	67.41	67.76	11,499
07 Jul 17	67.48000 -0.74	68.19	67.06	68.16	23,056
06 Jul 17	68.22000 -0.33	68.72	66.51	68.72	31,849
05 Jul 17	68.55000 +0.17	68.97	67.60	68.97	20,941
04 Jul 17	68.38000 +0.01	68.83	67.74	68.39	25,611
03 Jul 17	68.37000 +0.38	69.16	67.59	68.71	32,621
30 Jun 17	67.99000 +0.05	69.10	67.49	67.86	35,018
29 Jun 17	67.94000 -1.06	69.28	67.47	69.00	43,059
28 Jun 17	69.00000 +1.18	69.45	67.23	67.51	47,760
27 Jun 17	67.82000 -2.48	70.03	67.61	70.03	36,156
26 Jun 17	70.30000 +0.80	70.75	69.56	69.56	20,058
23 Jun 17	69.50000 +0.04	69.98	69.25	69.50	31,004
22 Jun 17	69.46000 -0.19	69.82	69.20	69.50	34,462
21 Jun 17	69.65000 -1.36	70.69	69.47	70.69	22,832
20 Jun 17	71.01000 +0.81	71.29	69.55	70.00	34,042
19 Jun 17	70.20000 -0.55	71.33	70.04	70.80	34,729
16 Jun 17	70.75000 +0.75	71.80	69.80	70.40	28,536
15 Jun 17	70.00000 -1.08	70.96	69.50	70.96	29,214
14 Jun 17	71.08000 -0.10	71.60	70.63	71.20	27,461
13 Jun 17	71.18000 +0.72	71.63	70.68	70.70	26,628
12 Jun 17	70.46000 -2.05	72.48	69.78	72.05	32,399
09 Jun 17	72.51000 -0.11	73.81	72.38	72.70	35,008
08 Jun 17	72.62000 +0.20	73.00	71.60	72.75	34,301
07 Jun 17	72.42000 -1.13	73.74	72.06	73.51	26,663
06 Jun 17	73.55000 +0.05	74.07	72.78	73.97	42,581
02 Jun 17	73.50000 +0.40	73.61	72.88	73.34	36,083
01 Jun 17	73.10000 +0.94	73.10	72.02	72.20	33,910
31 May 17	72.16000 +0.82	72.43	71.12	71.58	64,556
30 May 17	71.34000 +0.09	71.68	70.26	71.18	43,647
29 May 17	71.25000 +0.26	71.26	70.26	71.23	23,303
26 May 17	70.99000 +2.49	71.61	68.57	68.58	53,571
25 May 17	68.50000 +0.22	68.69	67.18	68.69	23,776
24 May 17	68.28000 +1.39	68.28	66.79	66.85	24,678
23 May 17	66.89000 +0.49	67.60	66.28	67.00	29,727
22 May 17	66.40000 +0.67	66.79	65.71	66.04	33,942
19 May 17	65.73000 +1.75	65.99	64.18	64.18	24,383
18 May 17	63.98000 -1.31	65.15	62.27	65.15	65,208
17 May 17	65.29000 -1.45	66.99	65.11	65.85	44,252
16 May 17	66.74000 +0.44	67.34	65.80	66.25	57,676
15 May 17	66.30000 +0.80	66.94	65.19	66.60	41,628
12 May 17	65.50000 -0.05	66.69	65.12	66.00	33,561
11 May 17	65.55000 +0.09	66.77	65.00	65.53	21,116
10 May 17	65.46000 -0.15	66.00	65.00	65.45	27,987
09 May 17	65.61000 +1.31	65.61	64.41	64.70	36,409
08 May 17	64.30000 -0.70	65.44	64.11	65.33	45,114
05 May 17	65.00000 -0.90	65.95	64.18	65.95	51,131
04 May 17	65.90000 +0.40	66.11	65.50	65.57	51,200
03 May 17	65.50000 -1.43	66.81	65.30	66.77	21,219
02 May 17	66.93000 +0.44	67.48	66.56	66.56	22,265
28 Apr 17	66.49000 +1.50	66.49	64.73	64.73	34,409
27 Apr 17	64.99000 +0.09	65.29	64.16	64.59	24,324
26 Apr 17	64.90000 +1.38	66.16	63.11	63.62	63,677
25 Apr 17	63.52000 -2.17	64.22	60.66	63.10	67,736
24 Apr 17	65.69000 +3.72	65.69	62.46	63.58	54,999
21 Apr 17	61.97000 +0.80	62.21	60.52	61.75	21,161
20 Apr 17	61.17000 +1.57	61.27	59.50	59.50	18,082
19 Apr 17	59.60000 -0.50	60.17	59.60	60.08	31,270
18 Apr 17	60.10000 -2.90	63.28	60.09	63.28	28,378
13 Apr 17	63.00000 +1.37	63.00	61.14	61.43	40,142
12 Apr 17	61.63000 +1.03	62.03	60.28	60.28	22,181
11 Apr 17	60.60000 +0.47	61.21	60.29	60.29	51,602
10 Apr 17	60.13000 +0.21	60.69	59.59	59.88	15,963
07 Apr 17	59.92000 +0.14	60.15	59.13	59.63	13,102
06 Apr 17	59.78000 -0.26	60.21	59.33	59.33	16,309
05 Apr 17	60.04000 -0.87	61.17	60.02	61.17	23,355
04 Apr 17	60.91000 +0.39	61.10	60.10	60.15	47,785
03 Apr 17	60.52000 +0.12	61.08	60.33	60.94	30,489
31 Mar 17	60.40000 +1.11	60.57	58.90	59.33	45,067
30 Mar 17	59.29000 -0.10	59.68	59.00	59.64	39,022
29 Mar 17	59.39000 +0.26	59.61	59.01	59.61	13,937
28 Mar 17	59.13000 -0.35	59.62	58.78	59.62	35,252
27 Mar 17	59.48000 +0.88	59.48	57.57	58.30	36,480
24 Mar 17	58.60000 +0.31	58.71	57.90	58.37	22,128
23 Mar 17	58.29000 +0.98	58.29	56.86	57.58	24,259
22 Mar 17	57.31000 +0.77	57.48	55.47	56.25	44,298
21 Mar 17	56.54000 -1.24	58.07	56.53	57.79	17,895
20 Mar 17	57.78000 -0.88	58.71	57.47	58.58	20,892
17 Mar 17	58.66000 +0.71	58.66	57.40	57.70	436,504
16 Mar 17	57.95000 -0.22	58.65	57.89	58.65	26,719
15 Mar 17	58.17000 -1.68	59.47	57.89	59.43	45,535
14 Mar 17	59.85000 +0.93	60.33	58.80	58.81	52,596
13 Mar 17	58.92000 +0.58	58.96	57.85	58.00	49,572
10 Mar 17	58.34000 -0.55	59.25	58.10	59.00	33,093
09 Mar 17	58.89000 +0.15	58.99	58.09	58.66	51,162
08 Mar 17	58.74000 +1.14	58.87	57.50	57.60	48,447
07 Mar 17	57.60000 +0.65	57.87	56.63	56.96	35,803
06 Mar 17	56.95000 +0.86	57.27	56.02	56.02	38,571
03 Mar 17	56.09000 -0.07	56.17	55.50	55.53	33,022
02 Mar 17	56.16000 +1.98	56.28	54.06	54.22	63,447
01 Mar 17	54.18000 -0.03	54.50	53.92	54.49	29,913
28 Feb 17	54.21000 +0.08	54.50	53.85	54.10	29,630
27 Feb 17	54.13000 +0.38	54.50	53.51	54.00	31,974
24 Feb 17	53.75000 -1.04	54.81	53.30	54.40	32,941
23 Feb 17	54.79000 -1.61	56.50	54.79	56.50	37,820
22 Feb 17	56.40000 -0.12	57.30	56.10	56.84	44,365
21 Feb 17	56.52000 +1.63	56.60	54.82	55.37	29,947
20 Feb 17	54.89000 -0.06	55.03	53.91	54.00	45,891
17 Feb 17	54.95000 -0.23	55.50	54.71	55.41	38,782
16 Feb 17	55.18000 -0.68	56.00	55.01	56.00	27,331
15 Feb 17	55.86000 +0.36	56.84	55.63	55.66	35,823
14 Feb 17	55.50000 -0.45	56.54	55.50	56.05	27,027
13 Feb 17	55.95000 +3.95	57.00	53.50	54.00	92,136
10 Feb 17	52.00000 -0.05	52.45	51.72	52.45	61,334
09 Feb 17	52.05000 -0.12	52.49	51.90	52.20	38,487
08 Feb 17	52.17000 -1.00	53.38	52.03	53.11	47,683
07 Feb 17	53.17000 +0.55	53.24	52.08	52.55	32,337
06 Feb 17	52.62000 -1.10	53.92	52.55	53.82	39,040
03 Feb 17	53.72000 -0.72	54.66	53.58	54.66	24,596
02 Feb 17	54.44000 -2.51	56.68	53.86	54.61	34,007
01 Feb 17	56.95000 +0.95	57.20	56.00	56.65	46,977
31 Jan 17	56.00000 +1.20	57.83	55.00	55.00	75,492
30 Jan 17	54.80000 +0.15	55.64	53.84	55.60	40,470
27 Jan 17	54.65000 +1.20	55.08	53.81	55.00	50,297
26 Jan 17	53.45000 +0.05	53.95	53.01	53.77	17,302
25 Jan 17	53.40000 +0.72	53.99	52.76	53.15	23,027
24 Jan 17	52.68000 -1.32	54.25	52.65	54.25	26,494
23 Jan 17	54.00000 +0.00	54.15	53.50	53.50	16,306
20 Jan 17	54.00000 -0.45	54.86	53.70	54.20	21,166
19 Jan 17	54.45000 -2.31	56.35	53.68	55.30	52,270
18 Jan 17	56.76000 +0.86	56.76	55.87	56.24	11,293
17 Jan 17	55.90000 -0.57	56.64	55.20	56.00	20,726
16 Jan 17	56.47000 +0.35	56.80	55.90	56.09	13,061
13 Jan 17	56.12000 -0.35	57.16	55.40	56.80	15,808
12 Jan 17	56.47000 +1.77	58.30	54.25	54.25	39,190
11 Jan 17	54.70000 +1.20	55.64	53.32	53.73	17,949
10 Jan 17	53.50000 -0.05	55.01	53.05	53.96	28,920
09 Jan 17	53.55000 +1.97	53.97	52.50	52.70	29,284
06 Jan 17	51.58000 -0.21	52.10	51.32	51.92	18,027
05 Jan 17	51.79000 -0.01	52.99	50.87	52.40	15,104
04 Jan 17	51.80000 +0.05	52.15	51.01	52.08	12,075
03 Jan 17	51.75000 +0.00	52.69	51.51	52.01	17,922
02 Jan 17	51.75000 +0.71	52.50	50.65	50.65	6,941
30 Dec 16	51.04000 +0.19	51.14	50.29	50.67	3,894
29 Dec 16	50.85000 -0.31	51.20	50.64	51.00	7,742
28 Dec 16	51.16000 +0.25	51.65	50.78	50.90	6,765
27 Dec 16	50.91000 +0.56	51.00	50.52	50.52	6,119
23 Dec 16	50.35000 -0.10	50.98	49.81	49.81	8,505
22 Dec 16	50.45000 -0.31	50.92	49.83	50.92	7,512
21 Dec 16	50.76000 -0.10	50.76	49.37	50.59	27,268
20 Dec 16	50.86000 -0.64	51.29	50.68	51.29	24,763
19 Dec 16	51.50000 +0.61	52.46	49.85	50.92	36,190
16 Dec 16	50.89000 +2.50	51.34	48.17	48.55	29,889
15 Dec 16	48.39000 +0.48	48.68	47.51	47.81	8,869
14 Dec 16	47.91000 -1.12	49.74	47.69	48.83	21,822
13 Dec 16	49.02500 -0.53	49.62	48.08	49.56	27,708
12 Dec 16	49.56000 -0.27	49.83	48.98	49.70	6,994
09 Dec 16	49.83500 -0.72	51.08	49.24	50.64	7,807
08 Dec 16	50.55000 +1.66	50.55	48.85	49.19	15,972
07 Dec 16	48.89000 -0.83	50.04	48.21	49.50	22,880
06 Dec 16	49.72500 -0.28	50.54	49.36	50.35	15,433
05 Dec 16	50.00000 +0.56	50.38	49.33	49.33	15,597
02 Dec 16	49.43500 -0.06	49.45	48.01	49.13	22,638
01 Dec 16	49.50000 +2.70	49.81	47.03	47.08	47,747
30 Nov 16	46.80000 -0.20	47.33	46.50	47.00	37,686
29 Nov 16	47.00000 +0.00	47.62	46.50	46.80	28,542
28 Nov 16	47.00000 -0.50	47.23	44.64	47.00	59,440
25 Nov 16	47.50000 +0.65	47.50	46.50	46.81	15,831
24 Nov 16	46.85000 +1.28	48.55	45.90	46.00	24,747
23 Nov 16	45.57000 -1.06	46.68	45.30	46.24	16,334
22 Nov 16	46.63000 -0.74	48.20	46.55	48.00	11,236
21 Nov 16	47.36500 +1.38	47.49	45.60	45.76	20,568
18 Nov 16	45.99000 -0.51	47.88	45.74	46.50	12,137
17 Nov 16	46.50000 +1.24	48.08	45.08	45.08	25,012
16 Nov 16	45.26000 +0.25	45.75	44.81	45.04	22,472
15 Nov 16	45.00500 -0.13	45.65	44.81	45.00	14,092
14 Nov 16	45.13000 +0.47	45.65	44.38	45.00	16,123
11 Nov 16	44.66500 -1.42	46.40	44.62	46.10	12,789
10 Nov 16	46.08000 -0.92	47.27	45.48	46.60	8,177
09 Nov 16	47.00000 +2.00	47.28	42.95	43.59	73,726
08 Nov 16	45.00000 +0.00	45.25	44.58	44.58	14,441
07 Nov 16	45.00000 -0.76	45.45	43.22	44.00	53,661
04 Nov 16	45.75500 -0.94	46.70	45.25	46.70	38,682
03 Nov 16	46.70000 -0.30	46.99	46.35	46.78	8,213
02 Nov 16	47.00000 -0.46	47.58	46.35	47.20	19,877
01 Nov 16	47.46000 +0.00	48.16	47.46	47.83	11,078
31 Oct 16	47.46000 -0.76	48.51	47.26	48.50	16,876
28 Oct 16	48.21500 -0.44	49.50	47.60	47.76	18,449
27 Oct 16	48.65500 -1.40	50.30	48.54	50.30	8,734
26 Oct 16	50.05000 -0.35	50.44	49.75	50.11	8,037
25 Oct 16	50.40000 -0.60	51.08	50.04	51.00	12,714
24 Oct 16	51.00000 +0.82	51.24	49.75	49.75	26,724
21 Oct 16	50.18000 +0.44	50.49	49.74	49.74	16,546
20 Oct 16	49.74500 -0.46	50.18	49.26	49.88	14,609
19 Oct 16	50.20000 -0.10	50.54	49.74	50.03	12,703
18 Oct 16	50.30000 +0.14	50.46	49.85	50.28	21,210
17 Oct 16	50.16000 -0.56	50.90	50.00	50.90	14,965
14 Oct 16	50.72000 -0.28	51.44	50.72	50.90	20,067
13 Oct 16	51.00000 -2.00	52.80	51.00	52.68	12,534
12 Oct 16	53.00000 -0.24	53.40	52.52	53.40	24,212
11 Oct 16	53.24000 +0.24	53.39	52.20	52.20	14,864
10 Oct 16	53.00000 +0.10	53.15	52.40	52.70	14,587
07 Oct 16	52.90000 +0.20	53.20	52.20	52.20	36,152
06 Oct 16	52.70000 +0.37	53.77	52.20	52.60	30,217
05 Oct 16	52.33000 -0.20	52.72	51.80	51.80	42,475
04 Oct 16	52.53000 +2.43	52.60	50.95	51.70	23,564
30 Sep 16	50.10000 +0.54	50.10	48.37	49.08	9,197
29 Sep 16	49.56000 +1.57	50.33	47.60	48.00	13,415
28 Sep 16	47.99000 +0.28	48.22	47.53	47.76	12,179
27 Sep 16	47.71000 -0.29	48.00	47.10	48.00	12,529
26 Sep 16	48.00000 -1.14	48.58	47.63	48.58	29,799
23 Sep 16	49.14000 +0.01	49.38	48.23	48.75	6,074
22 Sep 16	49.12500 +1.21	49.48	47.63	48.49	14,358
21 Sep 16	47.92000 -0.73	48.88	47.62	48.72	10,395
20 Sep 16	48.64500 -0.35	49.18	48.18	49.00	5,416
19 Sep 16	49.00000 +1.19	49.00	47.51	48.49	29,760
16 Sep 16	47.81000 -0.57	49.31	47.81	47.83	18,400
15 Sep 16	48.38000 -0.13	49.22	47.72	49.22	7,975
14 Sep 16	48.50500 +0.97	48.70	47.49	47.91	5,705
13 Sep 16	47.54000 -0.66	48.34	47.50	48.20	11,664
12 Sep 16	48.20000 -1.89	50.23	47.95	50.23	13,810
09 Sep 16	50.09000 +1.09	50.09	48.25	49.20	22,181
08 Sep 16	49.00000 -0.65	49.56	48.66	49.21	29,902
07 Sep 16	49.65000 +1.15	49.79	48.15	48.60	13,614
06 Sep 16	48.50000 +0.00	48.69	48.22	48.31	19,130
05 Sep 16	48.50000 -0.34	49.00	48.29	49.00	16,368
02 Sep 16	48.84000 +0.76	48.90	48.00	48.00	12,796
01 Sep 16	48.08000 -0.08	48.99	47.95	47.95	10,900
31 Aug 16	48.16500 -0.08	48.65	47.70	48.00	18,954
30 Aug 16	48.25000 -0.24	48.88	47.42	47.42	17,220
29 Aug 16	48.49500 -0.44	49.01	47.81	49.01	11,708
26 Aug 16	48.93500 +0.15	49.17	47.67	48.25	9,625
25 Aug 16	48.78500 -0.22	49.00	48.47	49.00	5,421
24 Aug 16	49.01000 +0.27	49.20	48.50	48.74	10,159
23 Aug 16	48.74000 +0.46	49.15	48.31	48.99	13,253
22 Aug 16	48.28500 +0.20	48.47	47.75	47.76	19,182
19 Aug 16	48.08500 -0.32	48.78	48.01	48.01	15,876
18 Aug 16	48.40000 -2.08	49.72	47.82	48.52	18,288
17 Aug 16	50.48000 -1.25	51.70	49.40	51.50	20,409
16 Aug 16	51.73000 +0.56	52.25	50.43	51.30	21,889
15 Aug 16	51.17000 +2.22	51.65	49.30	49.50	19,352
12 Aug 16	48.95000 -0.15	49.30	48.44	48.83	15,410
11 Aug 16	49.10000 +0.02	49.51	48.01	49.22	9,175
10 Aug 16	49.07500 +0.58	49.38	48.49	48.70	16,907
09 Aug 16	48.50000 +0.79	48.62	47.40	47.98	8,252
08 Aug 16	47.70500 +0.32	48.50	46.87	48.25	11,076
05 Aug 16	47.39000 +1.40	47.39	45.65	45.71	33,653
04 Aug 16	45.99500 -0.48	46.78	45.61	46.40	10,885
03 Aug 16	46.47500 +0.07	46.80	45.32	45.98	12,563
02 Aug 16	46.40500 +0.24	46.85	45.65	46.38	10,050
01 Aug 16	46.16000 -0.65	47.51	45.65	46.81	17,048
29 Jul 16	46.81000 +0.97	47.00	45.15	46.13	16,619
28 Jul 16	45.84000 -0.20	46.51	45.72	46.29	1,973
27 Jul 16	46.04500 +0.40	46.30	45.51	45.51	7,039
26 Jul 16	45.64500 +0.30	46.00	44.89	45.60	8,981
25 Jul 16	45.35000 +0.45	45.88	44.70	44.70	10,829
22 Jul 16	44.90000 -0.75	46.00	44.68	46.00	17,857
21 Jul 16	45.65000 -0.05	46.44	45.40	46.38	3,125
20 Jul 16	45.70000 -0.06	46.51	45.33	45.50	14,490
19 Jul 16	45.75500 +0.06	45.83	45.60	45.63	6,623
18 Jul 16	45.70000 +0.31	45.87	45.01	45.67	24,359
15 Jul 16	45.39500 +0.68	45.62	44.50	45.16	12,026
14 Jul 16	44.71500 +0.01	45.24	44.30	45.24	10,525
13 Jul 16	44.70500 -0.29	45.20	44.49	45.20	12,021
12 Jul 16	45.00000 +1.26	45.80	43.85	43.93	41,014
11 Jul 16	43.73500 -0.17	44.53	43.56	44.53	21,894
08 Jul 16	43.90500 +1.06	44.00	42.88	42.95	23,608
07 Jul 16	42.85000 +0.85	43.12	41.77	42.00	40,217
06 Jul 16	42.00000 +0.56	42.00	40.30	40.50	77,494
05 Jul 16	41.44500 -0.98	43.15	41.24	42.50	16,584
04 Jul 16	42.42500 -0.13	43.56	42.22	43.41	23,310
01 Jul 16	42.55000 -0.15	43.58	41.21	42.30	43,506
30 Jun 16	42.70000 -0.29	43.24	41.60	43.05	32,881
29 Jun 16	42.99500 +0.40	43.35	42.55	43.00	25,803
28 Jun 16	42.60000 -0.66	44.40	42.40	43.55	30,906
27 Jun 16	43.25500 -3.33	46.79	42.62	46.70	27,213
24 Jun 16	46.59000 -1.35	46.78	41.67	44.00	21,017
23 Jun 16	47.94000 +0.68	48.23	47.45	47.45	5,991
22 Jun 16	47.25500 -1.06	48.50	47.26	48.50	7,165
21 Jun 16	48.32000 +0.82	48.90	47.67	47.85	6,989
20 Jun 16	47.50000 +1.50	48.48	46.12	46.57	15,230
17 Jun 16	46.00000 +1.79	46.51	43.75	43.75	16,628
16 Jun 16	44.20500 -1.98	46.60	44.21	46.50	19,308
15 Jun 16	46.19000 +0.19	46.83	45.62	45.85	10,728
14 Jun 16	46.00000 -0.70	46.45	45.50	46.45	19,470
13 Jun 16	46.70000 -0.80	47.46	45.82	47.00	16,835
10 Jun 16	47.50000 -0.30	47.76	47.35	47.53	12,774
09 Jun 16	47.80000 -0.62	48.52	47.57	48.39	14,657
08 Jun 16	48.42000 +0.90	48.51	47.08	47.08	8,088
07 Jun 16	47.52000 -0.28	48.00	46.51	48.00	12,743
06 Jun 16	47.80000 -1.04	48.50	47.55	48.50	7,982
03 Jun 16	48.84000 -0.21	49.85	47.81	49.85	7,563
02 Jun 16	49.05000 +0.70	49.40	46.75	47.87	14,758
01 Jun 16	48.35000 -0.24	49.50	47.55	49.50	17,391
31 May 16	48.58500 +0.97	49.13	47.60	47.80	11,198
30 May 16	47.62000 -0.14	47.99	47.60	47.80	6,784
27 May 16	47.76000 +0.36	47.80	47.38	47.50	8,304
26 May 16	47.40000 +0.40	47.40	46.81	47.00	8,171
25 May 16	47.00000 -0.50	47.87	46.81	47.50	27,904
24 May 16	47.50000 +0.06	47.50	46.98	47.50	13,903
23 May 16	47.43500 +0.09	48.40	47.00	48.40	12,156
20 May 16	47.35000 +0.78	48.59	45.55	46.15	14,577
19 May 16	46.57000 +2.00	47.00	45.00	45.90	9,668
18 May 16	44.57000 -1.51	47.01	44.57	46.50	25,333
17 May 16	46.07500 +1.56	47.62	45.47	47.00	25,769
13 May 16	44.52000 -0.18	45.47	42.76	43.50	18,615
12 May 16	44.70000 +1.56	44.70	43.50	44.20	7,081
11 May 16	43.14000 -0.55	44.19	43.14	43.93	3,807
10 May 16	43.69000 -1.22	45.47	43.26	44.60	3,600
09 May 16	44.90500 -0.01	46.25	44.41	45.00	5,814
06 May 16	44.91500 +1.38	45.01	43.06	43.06	4,616
05 May 16	43.53500 +0.67	43.65	42.53	42.91	3,747
04 May 16	42.86500 -0.03	42.90	42.62	42.90	1,636
03 May 16	42.90000 +0.39	42.90	41.28	42.50	11,601
02 May 16	42.51500 -1.14	43.50	42.51	43.50	9,978
29 Apr 16	43.65000 -0.26	43.90	43.00	43.83	8,877
28 Apr 16	43.91000 -0.03	43.94	42.75	43.80	10,222
27 Apr 16	43.93500 +0.19	44.45	43.53	44.45	9,816
26 Apr 16	43.74500 -1.26	46.61	43.74	45.50	37,802
25 Apr 16	45.00000 +1.20	45.79	43.28	44.50	10,348
22 Apr 16	43.80000 +0.17	44.01	41.20	43.00	27,693
21 Apr 16	43.62500 +0.32	44.00	42.75	43.72	14,190
20 Apr 16	43.30500 -0.64	44.20	43.20	44.01	5,820
19 Apr 16	43.94500 -0.02	44.56	43.78	43.78	12,318
18 Apr 16	43.96500 -0.19	44.90	42.61	44.50	19,097
15 Apr 16	44.15500 -2.85	47.50	44.15	47.50	14,448
14 Apr 16	47.00000 +0.01	47.38	45.75	47.20	9,575
13 Apr 16	46.98500 +1.79	47.00	45.26	45.40	13,710
12 Apr 16	45.19500 +1.51	45.19	42.85	43.69	15,344
11 Apr 16	43.69000 +0.39	44.19	43.22	43.50	14,630
08 Apr 16	43.30000 +0.30	43.84	42.96	43.00	17,636
07 Apr 16	43.00000 +1.05	43.65	42.80	43.00	43,178
06 Apr 16	41.95000 +0.53	42.46	41.80	42.00	5,662
05 Apr 16	41.42000 +0.17	41.81	41.00	41.05	3,822
04 Apr 16	41.25000 -0.95	42.23	41.05	41.88	5,439
01 Apr 16	42.20000 -0.15	42.72	41.25	42.35	10,539
31 Mar 16	42.35500 -0.25	42.70	41.75	42.70	4,619
30 Mar 16	42.60500 +0.13	42.65	42.10	42.58	3,838
29 Mar 16	42.48000 +0.48	42.48	41.51	42.00	3,237
24 Mar 16	42.00000 -0.13	42.51	41.05	41.44	4,417
23 Mar 16	42.12500 +0.65	42.36	41.20	41.26	15,556
22 Mar 16	41.47000 -1.17	43.00	41.00	43.00	8,701
21 Mar 16	42.64500 -0.20	43.00	42.50	42.50	6,868
18 Mar 16	42.85000 -1.83	44.00	42.75	44.00	18,535
17 Mar 16	44.68000 +2.38	44.68	42.35	42.63	13,462
16 Mar 16	42.30000 -0.03	43.15	41.73	42.69	5,591
15 Mar 16	42.33500 +0.76	42.97	41.46	41.92	6,818
14 Mar 16	41.57500 +0.08	42.00	40.92	42.00	12,589
11 Mar 16	41.50000 +0.53	41.95	40.45	41.06	9,027
10 Mar 16	40.97000 -0.43	42.00	40.50	42.00	5,523
09 Mar 16	41.40000 +0.40	41.81	40.74	41.00	13,447
08 Mar 16	41.00000 -0.30	41.65	40.73	40.97	11,580
07 Mar 16	41.30000 +0.19	43.01	40.42	41.30	27,729
04 Mar 16	41.11000 +2.19	41.19	39.11	39.50	32,638
03 Mar 16	38.92000 +0.02	39.06	38.25	38.25	4,757
02 Mar 16	38.90000 -0.30	39.30	38.65	39.01	11,900
01 Mar 16	39.20000 -1.16	40.36	39.06	40.36	5,336
29 Feb 16	40.36000 +2.23	40.36	37.99	38.30	26,694
26 Feb 16	38.13000 +1.02	38.19	37.03	37.50	19,931
25 Feb 16	37.11000 -0.67	39.30	37.11	39.30	15,655
24 Feb 16	37.78000 -1.22	39.19	37.56	39.19	4,973
23 Feb 16	38.99500 -0.60	39.90	38.71	39.90	9,167
22 Feb 16	39.60000 -0.10	40.30	39.42	40.30	30,299
19 Feb 16	39.70000 +0.00	41.00	38.90	38.90	35,299
18 Feb 16	39.70000 +2.58	40.29	36.80	37.60	60,064
17 Feb 16	37.12000 +0.86	38.58	36.50	38.00	45,119
16 Feb 16	36.26000 -1.04	37.35	35.50	37.35	9,628
15 Feb 16	37.30000 +2.30	38.50	35.99	36.20	12,635
12 Feb 16	35.00000 +0.67	35.91	34.63	34.63	18,966
11 Feb 16	34.33500 -0.54	35.08	33.85	35.08	8,307
10 Feb 16	34.87500 +1.19	36.04	33.01	33.61	45,843
09 Feb 16	33.68000 -1.79	34.80	33.30	34.80	32,873
08 Feb 16	35.47000 -2.24	37.15	34.75	37.10	43,307
05 Feb 16	37.71000 -0.70	38.91	37.49	38.79	8,015
04 Feb 16	38.41000 -0.87	39.46	38.41	39.46	4,173
03 Feb 16	39.28000 +0.08	39.56	39.00	39.06	3,633
02 Feb 16	39.20000 -0.80	40.00	38.75	40.00	2,824
01 Feb 16	40.00000 +0.15	41.00	39.27	41.00	4,948
29 Jan 16	39.85000 +0.85	39.88	38.58	39.50	14,765
28 Jan 16	39.00000 +0.85	39.50	38.50	39.10	7,981
27 Jan 16	38.14500 -0.24	39.14	37.67	38.92	4,996
26 Jan 16	38.39000 +0.13	39.00	37.99	38.47	2,865
25 Jan 16	38.25500 -0.72	39.51	38.26	39.49	4,843
22 Jan 16	38.97000 +1.50	39.50	37.91	38.22	5,638
21 Jan 16	37.47500 +0.25	38.63	37.16	37.50	14,853
20 Jan 16	37.22000 -0.28	37.48	36.88	37.47	14,022
19 Jan 16	37.50000 +1.35	37.58	36.77	36.85	12,598
18 Jan 16	36.15000 -0.85	36.70	35.50	36.70	5,468
15 Jan 16	37.00000 -0.60	37.97	36.46	37.50	10,818
14 Jan 16	37.60000 -0.99	38.84	36.91	38.84	19,622
13 Jan 16	38.58500 -0.53	40.69	38.58	39.50	10,029
12 Jan 16	39.11000 +0.11	40.33	39.00	39.00	21,916
11 Jan 16	39.00000 -0.53	40.44	38.97	40.20	17,915
08 Jan 16	39.53500 +0.47	40.60	38.87	38.87	9,212
07 Jan 16	39.07000 -0.16	40.10	38.00	38.50	44,589
06 Jan 16	39.23000 -0.67	39.85	38.44	39.85	24,708
05 Jan 16	39.90000 +2.66	39.98	37.12	37.90	22,179
04 Jan 16	37.24500 -1.31	37.80	36.81	37.80	5,694
30 Dec 15	38.55500 +0.56	38.90	37.20	37.20	3,699
29 Dec 15	38.00000 +1.54	38.00	36.40	36.40	3,228
28 Dec 15	36.45500 -0.44	37.32	36.00	37.13	4,939
23 Dec 15	36.90000 -0.10	37.67	36.70	36.70	4,885
22 Dec 15	37.00000 -0.99	37.90	36.42	37.50	10,893
21 Dec 15	37.99500 -0.28	38.90	37.48	38.30	10,124
18 Dec 15	38.27500 +0.69	38.33	36.40	36.80	28,652
17 Dec 15	37.58000 -0.42	39.00	37.31	38.20	23,929
16 Dec 15	38.00000 +1.24	38.12	36.99	37.35	36,780
15 Dec 15	36.76000 -0.04	37.21	36.65	37.00	10,945
14 Dec 15	36.80000 +0.05	37.00	35.31	37.00	21,880
11 Dec 15	36.75000 -0.67	37.50	36.53	37.50	18,646
10 Dec 15	37.42500 +0.37	38.00	36.80	37.50	15,944
09 Dec 15	37.05500 +0.03	37.99	36.46	37.40	9,116
08 Dec 15	37.03000 +0.02	39.49	37.01	37.49	17,539
07 Dec 15	37.00500 -0.54	37.92	36.50	37.60	38,946
04 Dec 15	37.55000 +1.42	37.72	35.60	35.60	15,442
03 Dec 15	36.12500 -0.38	36.95	35.07	36.46	21,966
02 Dec 15	36.50000 +1.19	36.76	35.00	35.00	47,949
01 Dec 15	35.31000 +1.26	35.99	34.60	34.60	17,288
30 Nov 15	34.05000 +0.71	34.09	33.30	33.30	12,049
27 Nov 15	33.34000 +0.34	33.82	32.95	33.45	30,690
26 Nov 15	33.00000 +1.00	33.80	31.81	32.60	68,474
25 Nov 15	32.00000 +0.00	32.10	31.43	32.10	5,890
24 Nov 15	31.99500 -0.02	32.23	31.70	32.00	1,959
23 Nov 15	32.02000 -0.13	32.30	32.02	32.10	6,673
20 Nov 15	32.15000 -0.84	33.14	32.10	33.02	9,291
19 Nov 15	32.99500 -0.51	33.45	32.80	33.45	3,419
18 Nov 15	33.50000 -0.30	33.85	33.40	33.50	2,076
17 Nov 15	33.80000 +0.58	34.00	33.22	33.22	11,714
16 Nov 15	33.22500 -0.78	34.10	33.00	33.50	5,437
13 Nov 15	34.00000 +0.01	34.40	33.25	34.10	3,218
12 Nov 15	33.99000 -1.36	35.33	33.99	34.82	2,011
11 Nov 15	35.35000 +0.13	35.50	35.06	35.50	1,625
10 Nov 15	35.22000 +0.47	35.55	34.40	34.60	1,593
09 Nov 15	34.75000 -0.31	35.40	33.75	35.40	11,399
06 Nov 15	35.05500 -1.33	35.92	35.03	35.49	11,303
05 Nov 15	36.38500 +0.38	36.40	35.63	36.40	6,672
04 Nov 15	36.00000 +0.10	36.40	35.70	35.70	6,628
03 Nov 15	35.90000 +0.82	36.45	34.43	35.50	7,669
02 Nov 15	35.08500 +0.08	36.13	34.38	35.00	9,081
30 Oct 15	35.00000 -0.49	35.74	33.25	35.20	20,629
29 Oct 15	35.49000 +0.77	35.50	35.00	35.01	7,815
28 Oct 15	34.72000 -0.23	35.29	34.67	34.90	3,646
27 Oct 15	34.95000 -0.51	36.39	34.50	35.70	10,743
26 Oct 15	35.45500 +2.54	35.46	33.18	33.22	4,326
23 Oct 15	32.92000 +1.43	33.33	31.40	31.40	5,342
22 Oct 15	31.48500 +0.33	31.80	31.10	31.10	2,946
21 Oct 15	31.16000 -0.84	31.90	31.16	31.90	16,671
20 Oct 15	32.00000 +0.40	32.25	31.49	32.25	5,137
19 Oct 15	31.60000 -0.40	32.00	31.60	31.80	1,058
16 Oct 15	32.00000 +1.00	32.33	31.60	32.20	3,946
15 Oct 15	31.00000 +0.00	31.35	31.00	31.05	13,059
14 Oct 15	31.00000 -1.77	32.53	30.95	32.10	17,205
13 Oct 15	32.77000 +0.07	33.00	32.31	33.00	5,377
12 Oct 15	32.70000 -0.54	33.51	32.70	33.40	4,341
09 Oct 15	33.24000 +0.69	33.99	32.50	32.70	9,204
08 Oct 15	32.55500 +0.40	32.76	32.00	32.50	9,244
07 Oct 15	32.15000 +0.66	32.44	30.82	32.00	18,225
06 Oct 15	31.49500 +0.68	32.21	31.00	31.00	8,345
05 Oct 15	30.81500 -1.78	33.00	30.82	33.00	8,505
02 Oct 15	32.60000 -0.55	34.49	32.60	33.88	19,660
01 Oct 15	33.15000 +0.90	33.65	32.50	33.46	11,822
30 Sep 15	32.25000 +1.27	32.67	31.12	31.30	7,981
29 Sep 15	30.97500 +1.14	30.98	29.25	29.80	13,814
28 Sep 15	29.84000 -0.51	30.69	29.25	30.69	17,162
25 Sep 15	30.35500 +0.23	30.90	30.35	30.60	15,146
24 Sep 15	30.13000 +0.13	30.90	29.55	30.20	12,729
23 Sep 15	30.00000 +0.00	30.35	29.90	30.30	17,550
22 Sep 15	30.00000 -0.60	31.30	29.70	30.80	26,764
21 Sep 15	30.60000 -1.68	32.14	30.60	31.75	4,087
18 Sep 15	32.27500 +0.48	32.78	30.70	31.25	16,728
17 Sep 15	31.80000 +0.10	32.49	31.24	32.15	7,084
16 Sep 15	31.70000 +0.75	32.10	30.95	30.95	17,046
15 Sep 15	30.95000 -0.40	31.20	30.80	30.90	6,104
14 Sep 15	31.35000 +0.35	31.50	31.07	31.50	4,359
11 Sep 15	31.00000 -0.53	31.81	31.00	31.80	3,008
10 Sep 15	31.53000 -0.62	32.15	31.53	32.01	1,353
09 Sep 15	32.15500 +1.21	32.97	31.12	31.40	23,878
08 Sep 15	30.94500 +0.84	31.80	30.00	30.09	21,310
07 Sep 15	30.10000 -0.44	31.20	29.83	31.20	7,629
04 Sep 15	30.54000 -1.46	32.36	30.54	31.75	10,596
03 Sep 15	32.00000 -0.39	32.51	31.30	32.50	17,135
02 Sep 15	32.39000 +1.45	32.39	30.80	31.00	9,686
01 Sep 15	30.94000 -1.55	33.78	30.80	33.77	18,392
31 Aug 15	32.49000 +0.60	32.49	31.20	32.00	2,159
28 Aug 15	31.89000 -0.10	32.43	30.80	31.85	9,418
27 Aug 15	31.98500 +0.59	33.64	31.30	32.80	19,208
26 Aug 15	31.40000 +0.51	31.70	30.78	30.80	17,299
25 Aug 15	30.89000 +2.09	31.61	29.01	29.47	40,937
24 Aug 15	28.80000 -3.63	30.85	28.80	30.85	19,447
21 Aug 15	32.43000 -1.27	34.55	32.11	33.80	24,374
20 Aug 15	33.70000 -1.38	34.94	32.86	34.94	16,271
19 Aug 15	35.08500 +0.60	37.51	33.50	34.25	34,544
18 Aug 15	34.48500 +1.34	35.46	32.85	33.00	19,307
17 Aug 15	33.14500 +0.15	34.78	32.85	34.50	44,502
14 Aug 15	33.00000 +0.85	33.33	32.58	32.60	6,806
13 Aug 15	32.15000 -0.43	32.84	31.20	32.20	8,569
12 Aug 15	32.58000 -1.11	33.84	32.40	33.84	5,851
11 Aug 15	33.69000 -0.97	34.85	33.69	34.85	20,212
10 Aug 15	34.65500 -0.10	35.00	34.65	35.00	3,559
07 Aug 15	34.76000 -0.24	35.20	34.76	35.20	8,757
06 Aug 15	35.00000 -0.83	35.70	34.81	35.70	7,656
05 Aug 15	35.83500 +1.53	35.83	34.33	34.70	11,279
04 Aug 15	34.30000 +0.50	34.69	33.20	33.20	6,246
03 Aug 15	33.80000 +0.29	34.00	33.20	33.20	7,000
31 Jul 15	33.50500 +0.16	33.80	32.80	32.80	6,603
30 Jul 15	33.35000 +0.35	33.60	32.46	33.60	7,013
29 Jul 15	33.00000 -0.53	33.60	32.60	33.10	9,656
28 Jul 15	33.53000 +0.53	33.53	32.20	33.00	14,869
27 Jul 15	33.00000 -1.35	34.70	32.47	34.70	18,773
24 Jul 15	34.35000 -0.58	34.84	34.02	34.68	8,872
23 Jul 15	34.93000 +0.74	34.93	33.85	34.00	13,415
22 Jul 15	34.19500 +0.34	34.67	33.44	34.10	11,261
21 Jul 15	33.85500 -1.44	35.37	33.67	34.80	12,808
20 Jul 15	35.30000 -0.15	36.40	35.26	35.99	20,289
17 Jul 15	35.45000 +0.75	35.45	34.47	35.00	9,215
16 Jul 15	34.70000 -0.50	35.70	33.30	35.70	36,319
15 Jul 15	35.20000 -0.65	35.80	34.70	35.80	10,502
14 Jul 15	35.85000 +0.55	36.50	35.40	35.66	11,895
13 Jul 15	35.30000 -1.60	36.84	34.60	36.84	39,909
10 Jul 15	36.90000 +0.90	37.00	36.28	36.50	11,985
09 Jul 15	36.00000 +0.65	36.10	34.73	35.38	21,200
08 Jul 15	35.35000 -0.03	35.48	34.63	35.40	12,813
07 Jul 15	35.38000 -2.12	37.39	35.36	37.10	13,871
06 Jul 15	37.50000 -0.30	37.66	36.69	36.69	7,802
03 Jul 15	37.80000 +0.30	37.90	36.85	37.50	4,404
02 Jul 15	37.50000 -0.24	38.30	37.00	38.30	12,564
01 Jul 15	37.74500 -0.50	38.80	37.74	38.60	17,732
30 Jun 15	38.24500 -0.56	38.80	38.01	38.50	10,958
29 Jun 15	38.80000 -0.10	38.95	37.50	38.10	22,197
26 Jun 15	38.90000 +0.89	39.10	38.30	38.30	13,564
25 Jun 15	38.01500 +0.76	38.74	37.30	37.30	20,331
24 Jun 15	37.26000 +0.16	37.47	37.20	37.21	7,803
23 Jun 15	37.10000 -0.40	37.55	37.10	37.50	6,803
22 Jun 15	37.49500 +1.49	38.02	36.60	37.49	17,821
19 Jun 15	36.00000 +0.45	36.38	35.50	35.50	8,199
18 Jun 15	35.55000 -0.20	35.83	35.33	35.50	5,773
17 Jun 15	35.75000 -0.05	35.99	35.67	35.74	6,871
16 Jun 15	35.80000 +0.50	36.10	35.30	35.30	11,596
15 Jun 15	35.30000 -0.32	35.70	35.00	35.00	4,321
12 Jun 15	35.62000 -0.63	36.30	35.55	36.00	13,018
11 Jun 15	36.25000 +0.25	36.27	35.91	36.00	9,792
10 Jun 15	36.00000 +0.00	36.35	35.86	36.30	10,501
09 Jun 15	36.00000 +0.11	36.05	34.65	35.89	13,917
08 Jun 15	35.89000 -1.64	38.00	35.89	37.50	13,818
05 Jun 15	37.53000 -0.47	38.00	37.25	37.80	19,689
04 Jun 15	38.00000 +0.15	38.20	37.60	38.20	11,451
03 Jun 15	37.85000 +0.40	38.15	37.58	37.75	8,931
02 Jun 15	37.45000 -0.75	38.02	36.19	38.00	39,675
01 Jun 15	38.20000 +0.00	39.90	38.13	38.90	17,895
29 May 15	38.20000 +0.40	38.70	37.80	38.20	37,141
28 May 15	37.80000 +0.06	38.50	37.80	38.50	20,409
27 May 15	37.74500 -1.16	39.67	37.10	39.67	24,230
26 May 15	38.90000 +1.10	39.62	37.21	38.40	29,361
22 May 15	37.80000 +1.84	38.00	35.95	36.00	18,256
21 May 15	35.95500 -0.36	36.49	35.76	36.10	7,211
20 May 15	36.32000 +0.53	36.60	35.43	36.25	23,707
19 May 15	35.79000 -0.62	36.80	35.50	36.80	14,904
18 May 15	36.41000 +1.38	36.93	34.85	35.10	27,157
15 May 15	35.03000 +2.36	35.50	33.78	33.78	49,264
14 May 15	32.67000 +0.28	32.67	32.10	32.46	4,459
13 May 15	32.38500 +0.27	32.60	32.03	32.60	13,357
12 May 15	32.11500 +1.10	32.42	30.44	31.11	41,757
11 May 15	31.02000 -0.40	31.70	30.50	31.70	10,868
08 May 15	31.42500 -0.53	32.49	31.42	32.25	6,920
07 May 15	31.95000 -0.85	32.64	31.63	32.20	11,243
06 May 15	32.80000 +0.26	32.80	31.90	32.69	12,055
05 May 15	32.54000 +1.79	32.54	30.75	30.75	7,252
04 May 15	30.75000 -0.43	31.14	30.67	30.90	12,162
30 Apr 15	31.18500 -0.72	31.90	31.18	31.60	24,702
29 Apr 15	31.90000 -0.52	32.65	31.25	32.65	26,976
28 Apr 15	32.42000 +0.01	32.88	31.90	32.80	10,430
27 Apr 15	32.40500 +0.10	32.97	32.30	32.58	8,811
24 Apr 15	32.30500 -0.19	32.60	32.06	32.13	16,155
23 Apr 15	32.50000 +0.10	33.31	32.05	32.50	39,896
22 Apr 15	32.40500 -0.09	32.65	31.83	32.20	19,884
21 Apr 15	32.49500 +0.96	33.00	31.55	32.00	15,828
20 Apr 15	31.53500 -0.40	32.90	31.00	31.92	43,563
17 Apr 15	31.93500 -1.31	33.20	31.93	33.20	33,896
16 Apr 15	33.24000 -0.09	33.42	32.31	33.33	15,795
15 Apr 15	33.33500 -0.67	34.20	33.00	34.19	10,372
14 Apr 15	34.00000 +0.10	34.93	33.55	33.90	32,367
13 Apr 15	33.90500 +0.31	34.90	32.86	33.60	24,837
10 Apr 15	33.59000 +0.58	34.15	32.90	32.90	26,090
09 Apr 15	33.00500 +0.01	33.33	32.70	32.98	122,801
08 Apr 15	32.99000 +0.15	33.50	32.44	33.20	18,077
07 Apr 15	32.84500 +0.16	32.99	32.68	32.95	11,695
02 Apr 15	32.69000 +0.69	32.69	31.90	32.05	25,133
01 Apr 15	32.00000 -0.15	32.15	31.90	31.90	23,668
31 Mar 15	32.15000 +0.15	32.15	31.58	31.58	17,244
30 Mar 15	32.00000 +0.50	32.04	31.60	31.80	50,978
27 Mar 15	31.50000 +0.50	31.76	31.21	31.21	10,760
26 Mar 15	31.00000 +0.00	31.10	29.42	30.40	22,018
25 Mar 15	31.00000 -1.00	31.75	30.83	31.75	18,245
24 Mar 15	32.00000 +0.00	32.00	31.45	32.00	15,428
23 Mar 15	32.00000 -0.54	32.70	31.66	32.70	29,668
20 Mar 15	32.54000 +1.54	32.94	31.12	31.40	14,590
19 Mar 15	31.00000 -0.10	31.09	30.50	30.50	17,120
18 Mar 15	31.10000 +0.10	31.70	30.91	31.40	38,100
17 Mar 15	31.00000 +2.36	31.40	29.30	29.60	202,200
16 Mar 15	28.63500 -0.17	29.10	28.64	28.95	23,698
13 Mar 15	28.81000 +0.95	28.81	27.82	27.90	8,599
12 Mar 15	27.85500 -0.15	28.50	27.85	28.50	16,488
11 Mar 15	28.00500 +0.25	28.85	27.50	27.50	18,732
10 Mar 15	27.75000 +0.45	28.00	27.48	27.70	35,002
09 Mar 15	27.30000 -0.45	27.80	27.30	27.64	21,156
06 Mar 15	27.75000 -0.10	27.95	27.66	27.95	19,194
05 Mar 15	27.85000 -0.25	28.10	27.69	28.10	26,748
04 Mar 15	28.10000 +0.03	28.43	27.55	27.75	21,016
03 Mar 15	28.06500 -0.33	28.50	27.30	28.50	12,743
02 Mar 15	28.40000 -0.30	28.80	28.39	28.70	6,408
27 Feb 15	28.70000 +0.00	28.83	28.40	28.70	9,895
26 Feb 15	28.70000 -0.05	28.90	28.60	28.77	67,065
25 Feb 15	28.75000 -0.08	28.99	28.66	28.90	28,783
24 Feb 15	28.83000 -0.17	29.00	28.45	29.00	31,316
23 Feb 15	28.99500 +0.23	29.24	28.50	29.00	47,069
20 Feb 15	28.77000 +1.17	28.77	27.90	27.90	11,162
19 Feb 15	27.60500 +0.55	28.44	27.15	27.25	26,597
18 Feb 15	27.06000 +1.36	28.16	26.05	26.05	69,051
17 Feb 15	25.70000 -0.61	26.85	25.60	26.85	73,474
16 Feb 15	26.31500 -0.68	28.16	25.66	28.00	127,749
13 Feb 15	27.00000 -1.10	28.60	27.00	28.10	65,989
12 Feb 15	28.10000 -0.90	29.55	27.80	28.76	202,670
11 Feb 15	29.00000 +0.00	29.30	28.77	29.02	6,247
10 Feb 15	29.00000 +0.80	29.00	28.50	28.68	7,281
09 Feb 15	28.20000 -0.50	28.40	28.15	28.15	14,609
06 Feb 15	28.70000 +0.43	28.70	28.27	28.55	4,786
05 Feb 15	28.27000 -0.66	28.70	27.49	28.70	17,784
04 Feb 15	28.93000 -0.07	29.00	28.70	29.00	517
03 Feb 15	29.00000 +0.00	29.50	28.60	29.00	22,330
02 Feb 15	29.00000 +0.50	29.00	28.50	28.70	15,063
30 Jan 15	28.50000 -0.51	29.30	28.21	29.00	17,718
29 Jan 15	29.01000 +0.01	29.39	28.80	28.80	10,210
28 Jan 15	29.00000 +1.00	30.00	28.38	28.64	25,524
27 Jan 15	28.00000 +1.15	28.55	26.75	26.80	32,574
26 Jan 15	26.85000 +0.85	26.85	26.00	26.00	9,567
23 Jan 15	26.00000 +0.10	26.19	25.70	26.00	17,553
22 Jan 15	25.90000 +0.96	25.94	24.80	24.80	9,234
21 Jan 15	24.94000 +0.09	24.95	24.04	24.60	15,290
20 Jan 15	24.85000 +0.15	24.90	24.35	24.90	1,836
19 Jan 15	24.70500 +0.20	24.70	24.25	24.57	2,421
16 Jan 15	24.50500 -0.40	24.60	24.20	24.60	8,770
15 Jan 15	24.90000 +0.55	25.18	24.00	24.39	22,898
14 Jan 15	24.35000 +0.29	24.35	23.75	23.85	39,796
13 Jan 15	24.06000 +0.06	24.19	23.71	24.19	8,674
12 Jan 15	24.00000 -0.10	24.28	23.74	24.20	9,733
09 Jan 15	24.10000 -0.30	24.36	23.90	24.36	28,937
08 Jan 15	24.40000 +0.08	24.60	24.30	24.50	34,200
07 Jan 15	24.31500 -0.18	24.85	24.30	24.30	8,172
06 Jan 15	24.50000 -0.80	25.68	24.50	25.30	20,597
05 Jan 15	25.30000 -0.55	26.00	25.13	26.00	46,243
02 Jan 15	25.84500 +0.36	27.00	25.44	25.80	13,788
30 Dec 14	25.48500 +0.33	25.49	25.10	25.10	2,157
29 Dec 14	25.15500 -0.57	25.55	24.95	25.50	5,622
23 Dec 14	25.72500 +0.09	26.24	25.46	25.90	11,984
22 Dec 14	25.64000 +0.74	26.40	24.95	25.20	24,298
19 Dec 14	24.90000 +0.00	25.15	23.85	24.90	28,624
18 Dec 14	24.89500 +0.88	24.90	24.00	24.24	44,559
17 Dec 14	24.01500 +0.01	24.05	23.52	23.52	3,258
16 Dec 14	24.00000 +0.45	24.00	23.56	23.56	1,025
15 Dec 14	23.55000 -0.30	23.55	23.40	23.50	3,169
12 Dec 14	23.85000 +0.05	24.05	23.51	23.70	11,551
11 Dec 14	23.80000 +0.11	23.80	23.30	23.51	7,825
10 Dec 14	23.69000 -0.31	23.92	23.69	23.92	2,194
09 Dec 14	24.00000 +0.10	24.00	23.75	23.81	60,071
08 Dec 14	23.90000 -0.05	23.95	23.81	23.81	13,437
05 Dec 14	23.95000 +0.87	23.95	23.25	23.25	26,788
04 Dec 14	23.08000 +0.08	23.39	22.71	23.20	16,307
03 Dec 14	23.00000 +1.00	23.50	21.60	21.60	119,650
02 Dec 14	22.00000 -1.30	23.39	22.00	22.90	11,653
01 Dec 14	23.30000 +0.81	23.30	22.00	22.01	7,975
28 Nov 14	22.49000 +0.59	22.49	21.40	21.90	4,654
27 Nov 14	21.90000 +0.40	22.00	21.50	21.50	2,470
26 Nov 14	21.50000 -0.50	22.10	21.50	22.10	2,495
25 Nov 14	22.00000 -0.20	22.50	21.80	22.50	7,757
24 Nov 14	22.20000 -0.23	22.20	21.92	22.11	5,217
21 Nov 14	22.43500 +0.04	22.43	21.86	22.30	4,281
20 Nov 14	22.39500 +0.15	22.50	20.62	22.40	11,806
19 Nov 14	22.25000 -0.26	22.85	21.60	22.83	5,481
18 Nov 14	22.51000 -0.29	22.85	22.50	22.85	771
17 Nov 14	22.80000 -0.10	22.80	22.50	22.80	570
14 Nov 14	22.90000 +0.10	22.97	22.70	22.97	1,213
13 Nov 14	22.80000 -0.30	22.84	22.70	22.84	1,865
12 Nov 14	23.10000 +0.30	23.10	22.55	22.97	3,155
11 Nov 14	22.80000 -0.30	22.81	22.50	22.75	1,612
10 Nov 14	23.09500 +0.20	23.09	22.40	22.80	702
07 Nov 14	22.89000 -0.19	22.89	21.84	22.86	7,777
06 Nov 14	23.08000 -0.18	23.09	23.00	23.02	1,888
05 Nov 14	23.26000 +0.14	23.26	23.00	23.00	7,246
04 Nov 14	23.12500 +0.48	23.30	22.87	22.87	852
03 Nov 14	22.65000 -0.35	23.44	22.65	23.00	1,657
31 Oct 14	23.00000 +0.75	23.00	22.00	22.00	10,931
30 Oct 14	22.25000 +0.25	22.37	22.00	22.30	7,830
29 Oct 14	22.00000 +0.14	22.20	21.36	21.74	11,938
28 Oct 14	21.86000 +0.16	22.00	21.25	21.25	9,037
27 Oct 14	21.70000 +0.60	21.70	21.02	21.15	4,158
24 Oct 14	21.10000 -0.90	22.03	20.70	22.03	3,227
23 Oct 14	22.00000 +0.09	22.00	21.85	22.00	658
22 Oct 14	21.91000 -0.28	22.50	21.91	22.16	3,462
21 Oct 14	22.19500 +0.34	22.40	22.00	22.10	7,337
20 Oct 14	21.85000 +0.39	22.20	21.80	22.00	5,205
17 Oct 14	21.46000 +0.96	21.63	20.84	20.84	3,825
16 Oct 14	20.50000 -0.68	21.80	20.40	21.80	20,850
15 Oct 14	21.18000 -0.08	21.58	20.80	21.00	3,644
14 Oct 14	21.26000 -0.44	21.65	21.20	21.65	1,636
13 Oct 14	21.70500 -0.30	22.30	21.69	22.00	15,685
10 Oct 14	22.00000 -0.25	22.22	20.62	22.22	30,510
09 Oct 14	22.25000 -0.06	22.50	22.10	22.50	832
08 Oct 14	22.30500 -0.19	22.98	21.81	22.90	5,265
07 Oct 14	22.50000 -1.31	23.70	22.10	23.70	25,050
06 Oct 14	23.80500 -0.69	24.51	23.65	24.51	42,834
02 Oct 14	24.50000 -0.39	24.70	24.00	24.50	24,282
01 Oct 14	24.89000 +0.19	25.40	24.50	24.75	12,950
30 Sep 14	24.70000 +0.00	24.70	24.30	24.50	290
29 Sep 14	24.70000 +0.40	24.70	24.20	24.35	11,468
26 Sep 14	24.30000 +0.30	24.30	24.00	24.00	1,153
25 Sep 14	24.00000 +0.00	24.40	23.60	23.90	23,814
24 Sep 14	24.00000 +0.10	24.17	23.60	23.91	9,399
23 Sep 14	23.90000 -0.60	24.50	23.90	24.50	3,200
22 Sep 14	24.50000 -0.50	25.38	24.40	25.00	4,803
19 Sep 14	25.00000 -0.30	25.50	25.00	25.30	33,564
18 Sep 14	25.30000 -0.20	25.59	25.20	25.38	16,647
17 Sep 14	25.49500 +0.31	25.50	24.95	24.95	2,972
16 Sep 14	25.19000 +0.29	25.19	24.60	24.60	138
15 Sep 14	24.90000 +0.65	24.90	24.49	24.49	3,411
12 Sep 14	24.25000 -0.61	25.14	24.25	24.96	18,028
11 Sep 14	24.86000 -0.64	25.50	24.86	25.49	2,093
10 Sep 14	25.50000 -0.25	25.80	25.45	25.80	2,010
09 Sep 14	25.75000 -0.25	26.00	25.75	26.00	177
08 Sep 14	26.00000 -0.10	26.20	25.90	26.00	16,378
05 Sep 14	26.10000 +0.34	26.10	25.75	25.75	6,244
04 Sep 14	25.76500 +0.76	25.80	25.00	25.00	1,011
03 Sep 14	25.00000 -0.50	25.45	24.60	25.00	54,282
02 Sep 14	25.50000 +0.10	25.50	25.19	25.19	2,336
01 Sep 14	25.40000 +0.30	25.48	25.13	25.34	1,465
29 Aug 14	25.10000 +0.11	25.10	24.81	25.00	5,805
28 Aug 14	24.98500 -0.26	25.28	24.99	25.28	3,131
27 Aug 14	25.25000 -0.30	25.55	25.25	25.55	951
26 Aug 14	25.55000 +0.15	25.55	25.11	25.30	4,158
25 Aug 14	25.40000 -0.41	25.80	25.40	25.80	2,296
22 Aug 14	25.80500 -0.30	26.35	25.81	25.92	13,206
21 Aug 14	26.10000 +0.60	26.10	25.16	25.58	12,003
20 Aug 14	25.50000 +0.98	26.40	24.50	24.50	57,003
19 Aug 14	24.52500 -0.02	24.69	24.34	24.50	11,530
18 Aug 14	24.54000 -0.31	24.85	24.25	24.85	7,000
15 Aug 14	24.85000 +0.00	24.85	24.50	24.50	2,229
14 Aug 14	24.85000 +0.25	24.85	24.30	24.30	63,335
13 Aug 14	24.60000 +0.10	24.63	24.30	24.50	9,500
12 Aug 14	24.50000 +0.45	24.53	24.16	24.16	1,760
11 Aug 14	24.05000 +0.55	24.05	23.60	23.60	1,312
08 Aug 14	23.50500 -0.50	24.13	22.90	23.85	6,297
07 Aug 14	24.00000 -0.10	24.90	24.00	24.20	19,932
06 Aug 14	24.10000 +0.00	24.40	23.60	23.60	11,550
05 Aug 14	24.10500 +0.38	24.13	22.80	23.70	14,563
04 Aug 14	23.72500 -1.17	24.63	23.73	24.60	13,304
01 Aug 14	24.90000 +0.00	24.90	22.05	24.50	43,710
31 Jul 14	24.90000 +0.28	25.19	24.20	25.00	23,694
30 Jul 14	24.62000 -0.03	24.75	24.20	24.75	1,822
29 Jul 14	24.65000 +0.05	25.00	24.20	25.00	7,925
28 Jul 14	24.60000 -0.70	25.50	24.60	25.50	5,911
25 Jul 14	25.30000 +0.01	25.69	24.80	25.33	11,554
24 Jul 14	25.29000 +0.30	25.30	23.99	25.00	7,824
23 Jul 14	24.99000 -0.31	25.50	24.90	25.30	777
22 Jul 14	25.30000 -0.10	25.50	25.00	25.35	24,488
21 Jul 14	25.40000 -0.20	25.70	25.35	25.70	11,006
18 Jul 14	25.60000 +0.30	26.25	25.60	25.80	2,336
17 Jul 14	25.30000 -0.30	25.60	25.30	25.60	3,544
16 Jul 14	25.60000 -0.20	26.18	25.60	26.00	1,449
15 Jul 14	25.80000 -0.62	26.42	25.80	26.42	3,771
14 Jul 14	26.42000 +0.42	26.42	26.02	26.40	4,792
11 Jul 14	26.00000 +0.00	26.40	25.85	25.85	3,056
10 Jul 14	26.00000 -0.40	26.42	25.70	26.42	11,358
09 Jul 14	26.40000 +0.50	26.50	25.80	25.90	25,993
08 Jul 14	25.89500 +0.08	25.95	25.60	25.80	15,513
07 Jul 14	25.82000 +0.18	26.20	25.50	25.90	25,205
04 Jul 14	25.64000 +0.15	26.00	25.13	25.82	8,807
03 Jul 14	25.49000 +0.72	25.65	24.89	24.90	9,663
02 Jul 14	24.77000 +0.27	24.77	24.36	24.36	3,439
01 Jul 14	24.50000 -0.40	24.65	24.39	24.50	2,253
30 Jun 14	24.90000 +0.50	24.90	23.70	24.43	25,017
27 Jun 14	24.40000 -0.20	24.66	24.25	24.66	6,020
26 Jun 14	24.60000 +0.10	24.90	24.25	24.40	5,659
25 Jun 14	24.50000 -0.45	25.20	24.50	25.00	11,348
24 Jun 14	24.95000 -0.28	25.10	24.75	25.10	4,319
23 Jun 14	25.23000 -0.02	25.59	25.20	25.59	985
20 Jun 14	25.25000 -0.19	25.70	25.10	25.10	2,584
19 Jun 14	25.44000 +0.34	25.44	25.44	25.44	25
18 Jun 14	25.10000 -0.47	25.70	25.10	25.58	3,777
17 Jun 14	25.56500 -0.11	25.58	24.80	25.58	3,929
16 Jun 14	25.68000 -0.22	26.11	25.30	25.99	9,731
13 Jun 14	25.90000 +0.50	25.90	25.17	25.55	9,985
12 Jun 14	25.40000 +0.90	25.55	24.50	24.50	10,535
11 Jun 14	24.50000 +0.40	24.50	24.06	24.50	27,379
10 Jun 14	24.10000 -0.40	24.60	23.80	24.60	4,139
09 Jun 14	24.50000 +0.00	24.50	24.30	24.30	2,998
06 Jun 14	24.50000 -0.10	24.65	24.40	24.65	34,367
05 Jun 14	24.60000 -0.05	24.70	24.51	24.65	4,872
04 Jun 14	24.65000 -0.15	24.99	24.42	24.99	14,203
03 Jun 14	24.80000 -0.20	25.11	24.75	24.85	41,967
02 Jun 14	25.00000 +0.80	25.00	24.30	24.49	16,322
30 May 14	24.20000 -0.85	25.58	24.05	25.24	63,422
29 May 14	25.05500 +0.85	25.26	24.15	24.22	36,488
28 May 14	24.21000 +0.69	24.30	23.55	23.89	58,891
27 May 14	23.52000 +0.22	23.90	23.15	23.15	217,596
26 May 14	23.30000 -0.05	23.50	23.10	23.50	160,917
23 May 14	23.35000 +0.00	23.79	22.42	22.75	876,166

Stabilus SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.02000 +0.06	16.16	15.52	15.80	44,129
19 Oct 26	15.96000 -0.18	16.08	15.76	15.78	31,600
16 Oct 26	16.14000 +0.54	16.40	15.72	15.76	41,476
15 Oct 26	15.60000 -0.46	16.18	15.46	16.18	38,397
14 Oct 26	16.06000 +0.34	16.26	15.62	15.62	36,370
13 Oct 26	15.72000 +0.26	15.72	15.30	15.36	27,440
12 Oct 26	15.46000 -0.26	15.82	15.28	15.70	20,652
09 Oct 26	15.72000 +0.68	15.72	15.00	15.00	34,568
08 Oct 26	15.04000 -0.52	15.36	15.00	15.36	37,077
07 Oct 26	15.56000 -0.68	16.26	15.50	16.10	29,201
06 Oct 26	16.24000 +0.16	16.42	15.88	15.88	19,794
05 Oct 26	16.08000 -0.16	16.36	16.06	16.30	21,236
02 Oct 26	16.24000 -0.04	16.60	16.20	16.20	32,043
01 Oct 26	16.28000 -0.30	16.74	15.96	16.32	33,268
30 Sep 26	16.58000 -0.10	16.80	16.40	16.56	52,170
29 Sep 26	16.68000 +0.60	16.74	16.08	16.20	47,005
28 Sep 26	16.08000 +0.58	16.40	15.60	15.60	90,801
25 Sep 26	15.50000 -0.20	16.36	15.50	16.36	38,481
24 Sep 26	15.70000 -0.70	16.26	15.70	16.22	46,256
23 Sep 26	16.40000 -0.02	16.64	16.30	16.56	30,668
22 Sep 26	16.42000 +0.26	16.42	15.92	16.16	49,650
21 Sep 26	16.16000 +0.14	16.64	16.12	16.14	50,764
18 Sep 26	16.02000 +0.02	16.20	15.84	15.88	503,599
17 Sep 26	16.00000 +0.22	16.12	15.76	15.90	41,276
16 Sep 26	15.78000 +0.14	15.90	15.54	15.74	42,511
15 Sep 26	15.64000 +0.14	15.82	15.16	15.50	39,765
14 Sep 26	15.50000 -0.40	15.92	15.50	15.90	32,556
11 Sep 26	15.90000 +0.12	16.14	15.78	15.88	64,418
10 Sep 26	15.78000 -0.12	16.00	15.74	15.82	43,771
09 Sep 26	15.90000 -0.52	16.54	15.90	16.54	45,745
08 Sep 26	16.42000 +0.16	16.64	16.06	16.20	33,633
07 Sep 26	16.26000 -0.54	16.78	16.12	16.68	40,683
04 Sep 26	16.80000 +0.48	16.86	16.22	16.30	47,314
03 Sep 26	16.32000 +0.44	16.34	15.66	15.82	42,761
02 Sep 26	15.88000 -0.74	16.40	15.78	16.40	54,308
01 Sep 26	16.62000 -0.66	17.32	16.58	17.18	49,861
31 Aug 26	17.28000 +0.18	17.36	16.94	16.94	29,935
28 Aug 26	17.10000 +0.04	17.20	16.74	16.74	58,023
27 Aug 26	17.06000 -0.14	17.22	16.88	17.20	58,725
26 Aug 26	17.20000 +0.26	17.22	16.78	16.90	89,038
25 Aug 26	16.94000 +0.34	17.54	16.66	16.66	101,163
24 Aug 26	16.60000 +0.00	16.90	16.40	16.52	46,985
21 Aug 26	16.60000 +0.18	16.80	16.32	16.80	44,666
20 Aug 26	16.42000 -0.56	17.00	16.18	17.00	50,209
19 Aug 26	16.98000 +0.58	17.00	16.38	16.44	51,291
18 Aug 26	16.40000 +0.30	16.54	16.14	16.54	64,892
17 Aug 26	16.10000 -0.08	16.28	15.94	16.18	38,418
14 Aug 26	16.18000 +0.44	16.28	15.72	15.84	66,422
13 Aug 26	15.74000 +0.02	15.82	15.58	15.74	64,259
12 Aug 26	15.72000 -0.14	15.98	15.62	15.88	45,657
11 Aug 26	15.86000 +0.24	15.86	15.28	15.56	159,025
10 Aug 26	15.62000 -1.56	16.64	15.42	16.10	151,633
07 Aug 26	17.18000 +0.60	17.38	16.40	16.40	57,159
06 Aug 26	16.58000 +0.12	16.76	16.48	16.62	76,816
05 Aug 26	16.46000 +0.42	16.64	16.08	16.08	92,383
04 Aug 26	16.04000 +1.04	16.60	15.42	15.42	174,077
03 Aug 26	15.00000 +0.62	15.34	14.26	14.66	183,317
31 Jul 26	14.38000 +0.54	14.38	13.74	13.88	84,370
30 Jul 26	13.84000 -0.06	14.10	13.68	13.88	73,047
29 Jul 26	13.90000 +0.40	14.68	13.90	14.04	174,200
28 Jul 26	13.50000 +0.00	13.90	13.32	13.58	82,617
27 Jul 26	13.50000 -0.04	14.00	13.44	13.74	105,133
24 Jul 26	13.54000 +0.12	13.98	13.18	13.40	126,204
23 Jul 26	13.42000 -2.56	15.38	13.34	15.38	560,936
22 Jul 26	15.98000 +0.20	16.08	15.68	15.68	34,782
21 Jul 26	15.78000 -0.16	16.12	15.66	16.10	35,665
20 Jul 26	15.94000 -0.34	16.42	15.84	16.18	45,330
17 Jul 26	16.28000 +0.40	16.28	15.76	15.86	29,852
16 Jul 26	15.88000 +0.14	16.20	15.82	15.88	36,471
15 Jul 26	15.74000 +0.12	15.98	15.48	15.80	38,389
14 Jul 26	15.62000 -0.32	15.94	15.54	15.82	39,999
13 Jul 26	15.94000 +0.32	15.98	15.46	15.60	37,925
10 Jul 26	15.62000 +0.30	15.76	15.20	15.46	40,416
09 Jul 26	15.32000 +0.08	15.42	15.12	15.24	25,605
08 Jul 26	15.24000 -0.38	15.50	15.14	15.48	62,563
07 Jul 26	15.62000 -0.44	16.22	15.54	16.06	50,252
06 Jul 26	16.06000 +0.24	16.08	15.74	15.82	29,616
03 Jul 26	15.82000 +0.42	15.88	15.56	15.60	36,444
02 Jul 26	15.40000 +0.20	15.74	14.96	15.08	54,907
01 Jul 26	15.20000 +0.06	15.38	15.06	15.20	42,346
30 Jun 26	15.14000 -0.18	15.56	15.10	15.56	61,922
29 Jun 26	15.32000 -0.26	15.70	15.30	15.66	47,266
26 Jun 26	15.58000 -0.70	16.28	15.48	16.24	101,225
25 Jun 26	16.28000 -0.06	16.60	16.26	16.32	42,962
24 Jun 26	16.34000 +0.08	16.40	15.92	16.24	62,411
23 Jun 26	16.26000 -0.62	16.90	16.22	16.90	33,758
22 Jun 26	16.88000 -0.06	17.10	16.60	17.08	35,184
19 Jun 26	16.94000 -0.04	17.38	16.94	17.14	56,747
18 Jun 26	16.98000 +0.12	17.10	16.50	16.96	69,812
17 Jun 26	16.86000 +0.00	17.06	16.64	16.80	60,152
16 Jun 26	16.86000 +0.22	16.92	16.44	16.44	45,666
15 Jun 26	16.64000 +0.38	16.98	16.54	16.70	99,997
12 Jun 26	16.26000 +0.12	16.62	16.04	16.60	118,059
11 Jun 26	16.14000 -0.72	16.84	16.10	16.84	104,992
10 Jun 26	16.86000 -0.54	17.66	16.86	17.66	61,801
09 Jun 26	17.40000 -0.26	18.06	17.38	17.58	54,858
08 Jun 26	17.66000 -0.36	17.84	17.42	17.62	57,821
05 Jun 26	18.02000 -0.96	19.16	18.02	19.16	66,099
04 Jun 26	18.98000 -0.36	19.46	18.80	19.32	60,836
03 Jun 26	19.34000 -0.40	20.20	19.32	19.56	83,273
02 Jun 26	19.74000 +0.60	19.98	18.92	19.24	100,750
01 Jun 26	19.14000 +0.12	20.00	18.98	18.98	106,452
29 May 26	19.02000 +0.96	19.48	17.86	18.10	1,177,015
28 May 26	18.06000 -0.10	18.42	17.66	18.14	70,891
27 May 26	18.16000 +0.54	18.32	17.72	17.72	84,257
26 May 26	17.62000 -0.16	17.94	17.62	17.92	67,647
25 May 26	17.78000 +0.02	17.98	17.68	17.82	56,739
22 May 26	17.76000 -0.22	18.08	17.54	17.92	69,444
21 May 26	17.98000 -0.32	18.36	17.88	18.24	61,364
20 May 26	18.30000 +0.26	18.50	17.90	18.06	57,350
19 May 26	18.04000 -0.06	18.56	17.96	18.08	42,507
18 May 26	18.10000 -0.10	18.30	17.74	17.90	58,248
15 May 26	18.20000 +0.12	18.24	17.78	18.02	43,284
14 May 26	18.08000 +0.26	18.28	17.88	18.10	42,199
13 May 26	17.82000 +0.10	17.82	17.44	17.58	64,668
12 May 26	17.72000 -0.46	18.08	17.68	18.08	45,360
11 May 26	18.18000 -0.18	18.76	18.00	18.40	81,187
08 May 26	18.36000 +0.76	18.36	17.34	17.40	73,863
07 May 26	17.60000 +0.56	17.88	17.14	17.14	81,679
06 May 26	17.04000 +0.60	17.44	16.68	16.68	79,493
05 May 26	16.44000 -0.06	16.82	16.38	16.50	62,565
04 May 26	16.50000 -0.72	17.22	16.42	16.96	112,748
30 Apr 26	17.22000 +0.18	17.34	16.86	16.86	49,959
29 Apr 26	17.04000 -0.06	17.38	16.96	17.00	67,613
28 Apr 26	17.10000 +0.20	17.22	16.56	16.72	64,960
27 Apr 26	16.90000 -0.04	17.10	16.78	16.98	66,689
24 Apr 26	16.94000 -0.74	17.78	16.92	17.66	77,313
23 Apr 26	17.68000 +0.90	17.94	17.10	17.10	87,300
22 Apr 26	16.78000 -0.58	17.38	16.64	17.38	59,227
21 Apr 26	17.36000 +0.06	17.66	17.20	17.40	62,716
20 Apr 26	17.30000 -0.20	17.40	17.16	17.20	53,199
17 Apr 26	17.50000 +0.42	17.68	17.02	17.06	86,269
16 Apr 26	17.08000 -0.94	18.20	16.46	18.10	246,570
15 Apr 26	18.02000 +0.06	18.44	17.88	18.04	80,968
14 Apr 26	17.96000 +0.10	18.50	17.90	18.24	72,326
13 Apr 26	17.86000 -0.26	18.16	17.80	17.94	40,444
10 Apr 26	18.12000 +0.50	18.66	17.54	17.56	59,361
09 Apr 26	17.62000 -0.14	17.74	17.44	17.66	40,120
08 Apr 26	17.76000 +1.32	17.88	17.08	17.56	127,294
07 Apr 26	16.44000 +0.04	16.88	16.26	16.50	124,376
02 Apr 26	16.40000 +0.44	16.52	15.56	15.66	139,097
01 Apr 26	15.96000 +0.18	16.28	15.90	15.96	115,281
31 Mar 26	15.78000 -0.32	16.16	15.76	16.06	71,957
30 Mar 26	16.10000 +0.24	16.10	15.48	15.72	70,379
27 Mar 26	15.86000 -0.22	16.10	15.66	16.10	75,743
26 Mar 26	16.08000 -0.44	16.52	16.08	16.34	78,377
25 Mar 26	16.52000 +0.42	17.04	16.28	16.36	173,729
24 Mar 26	16.10000 +0.22	16.26	15.70	16.26	113,683
23 Mar 26	15.88000 +1.08	16.12	14.52	14.52	185,272
20 Mar 26	14.80000 -0.46	15.64	14.80	15.54	218,247
19 Mar 26	15.26000 -0.60	15.62	15.00	15.60	224,332
18 Mar 26	15.86000 -0.40	16.54	15.86	16.24	91,560
17 Mar 26	16.26000 +0.28	16.40	15.82	16.00	86,380
16 Mar 26	15.98000 -0.26	16.36	15.90	16.28	118,662
13 Mar 26	16.24000 -0.90	17.08	16.22	16.92	116,223
12 Mar 26	17.14000 -0.16	17.34	16.94	17.20	46,029
11 Mar 26	17.30000 -0.22	17.52	17.10	17.38	55,565
10 Mar 26	17.52000 +0.62	17.64	17.24	17.40	106,277
09 Mar 26	16.90000 -0.50	17.18	16.70	17.02	118,485
06 Mar 26	17.40000 -0.20	18.12	17.28	17.78	112,791
05 Mar 26	17.60000 +0.02	18.00	17.24	17.60	148,414
04 Mar 26	17.58000 +0.04	18.18	17.42	17.60	136,835
03 Mar 26	17.54000 -0.70	18.20	17.52	17.96	152,906
02 Mar 26	18.24000 -0.68	18.66	17.72	18.24	107,276
27 Feb 26	18.92000 -0.28	19.20	18.70	19.20	69,177
26 Feb 26	19.20000 +0.28	19.32	18.76	18.86	55,397
25 Feb 26	18.92000 -0.20	19.26	18.86	19.16	46,886
24 Feb 26	19.12000 +0.02	19.52	19.10	19.18	38,551
23 Feb 26	19.10000 -0.66	19.76	19.04	19.76	57,085
20 Feb 26	19.76000 +0.26	20.00	19.44	19.52	66,293
19 Feb 26	19.50000 -0.48	20.00	19.46	19.94	87,745
18 Feb 26	19.98000 -0.07	20.10	19.80	20.05	43,917
17 Feb 26	20.05000 -0.20	20.30	19.80	20.25	46,572
16 Feb 26	20.25000 -0.60	21.10	20.25	21.00	58,066
13 Feb 26	20.85000 +0.25	21.00	20.30	20.40	38,965
12 Feb 26	20.60000 +0.05	21.25	20.50	20.75	102,348
11 Feb 26	20.55000 +0.35	20.80	19.96	19.96	59,064
10 Feb 26	20.20000 +0.32	20.40	19.92	19.92	81,983
09 Feb 26	19.88000 +0.30	20.00	19.52	19.70	51,836
06 Feb 26	19.58000 -0.08	19.70	18.90	19.70	39,367
05 Feb 26	19.66000 -0.54	19.88	19.12	19.88	61,756
04 Feb 26	20.20000 +0.42	20.35	19.68	19.84	75,600
03 Feb 26	19.78000 +0.36	19.82	19.28	19.66	83,610
02 Feb 26	19.42000 +0.02	19.42	18.80	19.28	70,819
30 Jan 26	19.40000 +0.04	20.20	19.20	19.80	116,170
29 Jan 26	19.36000 +0.76	19.72	18.44	18.72	135,858
28 Jan 26	18.60000 -0.04	18.90	18.46	18.54	120,854
27 Jan 26	18.64000 +0.00	18.92	18.40	18.70	86,929
26 Jan 26	18.64000 +0.20	19.54	18.26	18.88	229,193
23 Jan 26	18.44000 -0.34	18.84	18.36	18.74	179,180
22 Jan 26	18.78000 +0.48	18.96	18.52	18.60	248,733
21 Jan 26	18.30000 -0.50	19.00	18.12	19.00	136,379
20 Jan 26	18.80000 -0.70	19.50	18.66	19.50	72,695
19 Jan 26	19.50000 -0.50	19.84	19.40	19.60	62,430
16 Jan 26	20.00000 -0.45	20.45	20.00	20.40	48,691
15 Jan 26	20.45000 +0.15	20.55	20.00	20.30	45,361
14 Jan 26	20.30000 -0.15	20.50	20.10	20.50	49,008
13 Jan 26	20.45000 -0.20	20.65	20.25	20.55	47,807
12 Jan 26	20.65000 -0.05	21.00	20.50	20.70	41,140
09 Jan 26	20.70000 +0.10	20.80	20.20	20.60	59,418
08 Jan 26	20.60000 -0.05	20.60	20.15	20.55	33,677
07 Jan 26	20.65000 +0.30	20.65	20.25	20.35	50,112
06 Jan 26	20.35000 -0.05	20.50	20.00	20.45	18,250
05 Jan 26	20.40000 -0.10	20.65	19.88	20.50	45,150
02 Jan 26	20.50000 +0.05	20.60	20.20	20.35	36,515
30 Dec 25	20.45000 +0.10	20.55	20.10	20.15	23,772
29 Dec 25	20.35000 +0.35	20.40	19.96	19.98	32,545
23 Dec 25	20.00000 +0.14	20.05	19.72	19.86	54,528
22 Dec 25	19.86000 +0.02	20.00	19.62	19.78	29,691
19 Dec 25	19.84000 -0.06	19.90	19.50	19.90	122,632
18 Dec 25	19.90000 -0.10	20.10	19.68	20.05	42,695
17 Dec 25	20.00000 -0.25	20.45	19.66	20.15	49,684
16 Dec 25	20.25000 -0.15	21.00	20.25	20.40	101,852
15 Dec 25	20.40000 +0.20	20.45	19.96	20.15	44,299
12 Dec 25	20.20000 +0.60	20.25	19.64	19.70	74,191
11 Dec 25	19.60000 +0.80	19.66	18.98	19.00	93,569
10 Dec 25	18.80000 +0.04	19.44	18.52	18.82	121,258
09 Dec 25	18.76000 -0.24	19.08	17.90	19.00	227,357
08 Dec 25	19.00000 -1.65	20.65	18.70	19.26	179,215
05 Dec 25	20.65000 -0.05	21.05	20.65	20.75	56,348
04 Dec 25	20.70000 +0.20	20.90	20.35	20.75	72,874
03 Dec 25	20.50000 -0.05	20.90	20.40	20.70	48,815
02 Dec 25	20.55000 -0.45	21.15	20.45	21.15	39,272
01 Dec 25	21.00000 +0.05	21.20	20.70	20.90	57,041
28 Nov 25	20.95000 -0.05	21.15	20.80	21.05	79,359
27 Nov 25	21.00000 +0.20	21.10	20.70	20.80	37,924
26 Nov 25	20.80000 +0.10	20.85	20.40	20.85	32,023
25 Nov 25	20.70000 +0.50	20.70	20.00	20.15	35,804
24 Nov 25	20.20000 +0.54	20.25	19.88	19.88	93,440
21 Nov 25	19.66000 +0.08	19.68	19.18	19.46	33,691
20 Nov 25	19.58000 +0.18	19.88	19.04	19.74	101,362
19 Nov 25	19.40000 +0.36	19.46	18.90	18.98	40,744
18 Nov 25	19.04000 -0.36	19.38	18.98	19.18	48,740
17 Nov 25	19.40000 -0.50	19.92	19.36	19.80	28,658
14 Nov 25	19.90000 -0.20	20.05	19.54	20.05	51,048
13 Nov 25	20.10000 +0.00	20.45	20.05	20.15	32,015
12 Nov 25	20.10000 +0.56	20.85	19.80	19.80	220,784
11 Nov 25	19.54000 -1.26	20.90	19.50	20.90	127,369
10 Nov 25	20.80000 +0.35	21.50	20.45	20.50	57,197
07 Nov 25	20.45000 -0.20	21.10	20.30	20.85	39,844
06 Nov 25	20.65000 +0.10	20.95	20.45	20.45	33,538
05 Nov 25	20.55000 -0.25	20.95	20.50	20.50	36,396
04 Nov 25	20.80000 -0.30	21.15	20.50	20.85	77,509
03 Nov 25	21.10000 -0.65	21.85	21.05	21.75	47,437
31 Oct 25	21.75000 -0.25	22.05	21.75	21.90	17,637
30 Oct 25	22.00000 -0.30	22.30	21.95	22.20	16,579
29 Oct 25	22.30000 -0.05	22.55	22.25	22.45	26,666
28 Oct 25	22.35000 -0.35	22.65	22.30	22.50	21,904
27 Oct 25	22.70000 -0.45	23.30	22.70	23.25	14,136
24 Oct 25	23.15000 +0.35	23.30	22.80	22.90	28,061
23 Oct 25	22.80000 +0.65	23.05	22.15	22.25	31,772
22 Oct 25	22.15000 +0.05	22.30	21.70	22.15	48,942
21 Oct 25	22.10000 -0.20	22.45	21.60	22.40	45,188
20 Oct 25	22.30000 +0.35	22.60	21.95	22.15	27,534
17 Oct 25	21.95000 -0.30	22.15	21.45	22.00	37,322
16 Oct 25	22.25000 -0.20	22.90	22.15	22.70	25,225
15 Oct 25	22.45000 -0.45	23.40	22.45	23.05	40,542
14 Oct 25	22.90000 -1.20	24.10	22.90	24.10	39,822
13 Oct 25	24.10000 +0.40	24.35	23.85	23.85	28,093
10 Oct 25	23.70000 -0.60	24.40	23.45	24.30	40,998
09 Oct 25	24.30000 +0.05	24.70	24.15	24.25	31,435
08 Oct 25	24.25000 -0.25	24.55	24.25	24.55	18,868
07 Oct 25	24.50000 -0.15	24.90	24.25	24.60	31,343
06 Oct 25	24.65000 -0.45	25.05	24.50	25.00	24,544
03 Oct 25	25.10000 +0.00	25.10	24.70	24.95	32,873
02 Oct 25	25.10000 +0.20	25.45	24.85	25.10	40,556
01 Oct 25	24.90000 +0.30	24.95	24.35	24.55	36,188
30 Sep 25	24.60000 +0.20	24.80	24.25	24.40	37,868
29 Sep 25	24.40000 +0.15	24.85	24.15	24.25	53,497
26 Sep 25	24.25000 -0.10	24.55	24.10	24.40	42,405
25 Sep 25	24.35000 -0.10	24.90	24.30	24.40	40,384
24 Sep 25	24.45000 -0.80	25.05	24.05	25.00	114,702
23 Sep 25	25.25000 +0.70	25.55	24.60	24.65	37,536
22 Sep 25	24.55000 +0.30	24.95	23.85	24.05	85,114
19 Sep 25	24.25000 -0.70	24.80	23.50	24.05	141,088
18 Sep 25	24.95000 +0.50	25.15	24.30	24.50	59,803
17 Sep 25	24.45000 +0.10	24.60	24.25	24.45	37,206
16 Sep 25	24.35000 -0.20	24.65	24.15	24.60	48,609
15 Sep 25	24.55000 +0.45	24.90	24.00	24.10	53,646
12 Sep 25	24.10000 -0.45	24.65	23.95	24.55	49,348
11 Sep 25	24.55000 +0.60	24.80	23.85	23.95	37,267
10 Sep 25	23.95000 -0.40	24.45	23.60	24.40	61,987
09 Sep 25	24.35000 -0.25	24.65	24.20	24.55	58,009
08 Sep 25	24.60000 +0.45	24.60	24.05	24.35	40,988
05 Sep 25	24.15000 +0.35	24.75	23.70	23.95	77,816
04 Sep 25	23.80000 +0.00	24.10	23.40	23.65	33,721
03 Sep 25	23.80000 +0.05	24.25	23.30	23.90	40,873
02 Sep 25	23.75000 -0.50	24.25	23.50	24.25	83,219
01 Sep 25	24.25000 +0.60	24.85	23.80	23.85	53,884
29 Aug 25	23.65000 -0.35	24.20	23.65	24.05	106,283
28 Aug 25	24.00000 +0.30	24.35	23.75	23.75	68,282
27 Aug 25	23.70000 +0.25	24.00	23.20	23.45	59,428
26 Aug 25	23.45000 -0.40	23.80	23.25	23.70	40,369
25 Aug 25	23.85000 -0.15	24.20	23.65	24.20	19,565
22 Aug 25	24.00000 +0.55	24.10	23.60	23.60	29,409
21 Aug 25	23.45000 +0.05	23.60	23.15	23.55	15,065
20 Aug 25	23.40000 -0.30	23.60	23.20	23.45	30,838
19 Aug 25	23.70000 +0.95	23.85	22.75	22.75	24,648
18 Aug 25	22.75000 -0.10	23.30	22.60	23.15	18,999
15 Aug 25	22.85000 -0.20	23.45	22.85	23.05	18,609
14 Aug 25	23.05000 -0.25	23.40	22.90	23.30	22,010
13 Aug 25	23.30000 -0.25	23.80	22.95	23.80	20,037
12 Aug 25	23.55000 +0.25	23.60	22.85	23.40	27,645
11 Aug 25	23.30000 -0.70	24.10	23.30	24.05	35,554
08 Aug 25	24.00000 +0.20	24.35	23.80	23.80	39,460
07 Aug 25	23.80000 +0.80	23.95	22.95	23.00	40,932
06 Aug 25	23.00000 -0.25	23.50	22.90	23.50	46,738
05 Aug 25	23.25000 +1.50	23.90	21.60	21.60	135,632
04 Aug 25	21.75000 -2.80	22.90	21.40	22.90	454,350
01 Aug 25	24.55000 -0.70	25.55	24.50	25.10	76,546
31 Jul 25	25.25000 -0.25	26.10	25.15	25.55	47,664
30 Jul 25	25.50000 -0.20	25.75	25.25	25.55	36,672
29 Jul 25	25.70000 -0.60	26.50	25.50	26.35	43,044
28 Jul 25	26.30000 +1.30	27.25	25.65	25.70	123,787
25 Jul 25	25.00000 -0.05	25.10	24.45	24.90	92,362
24 Jul 25	25.05000 -0.30	25.70	25.05	25.70	35,348
23 Jul 25	25.35000 +0.70	25.60	24.90	24.90	46,018
22 Jul 25	24.65000 -0.30	24.85	24.20	24.75	41,075
21 Jul 25	24.95000 +0.05	25.85	24.95	25.05	53,434
18 Jul 25	24.90000 -0.30	25.50	24.85	25.35	26,460
17 Jul 25	25.20000 +0.35	25.80	25.10	25.20	30,961
16 Jul 25	24.85000 -0.50	25.40	24.75	25.00	47,634
15 Jul 25	25.35000 +0.55	25.75	24.90	24.90	32,060
14 Jul 25	24.80000 -0.55	25.30	24.55	24.80	108,453
11 Jul 25	25.35000 -2.55	27.70	25.35	27.70	352,683
10 Jul 25	27.90000 +0.75	27.90	26.90	27.20	75,687
09 Jul 25	27.15000 +0.00	27.50	27.00	27.20	32,667
08 Jul 25	27.15000 +0.20	27.25	26.45	27.05	71,753
07 Jul 25	26.95000 -0.35	27.35	26.85	27.35	48,472
04 Jul 25	27.30000 -0.55	27.60	27.15	27.60	18,527
03 Jul 25	27.85000 -0.60	29.00	27.70	28.70	41,494
02 Jul 25	28.45000 +1.10	28.80	27.50	27.70	68,396
01 Jul 25	27.35000 -0.25	27.65	26.90	27.65	39,171
30 Jun 25	27.60000 -0.25	28.20	27.50	28.00	47,955
27 Jun 25	27.85000 +0.80	27.85	27.05	27.35	32,853
26 Jun 25	27.05000 -0.20	27.55	26.65	27.45	45,134
25 Jun 25	27.25000 +0.70	27.45	26.35	26.75	65,049
24 Jun 25	26.55000 +0.85	26.90	26.20	26.50	33,944
23 Jun 25	25.70000 +0.05	25.85	25.25	25.30	37,261
20 Jun 25	25.65000 +0.15	26.25	25.45	25.90	57,239
19 Jun 25	25.50000 -0.25	25.85	25.00	25.10	21,707
18 Jun 25	25.75000 -0.55	26.25	25.35	26.25	79,440
17 Jun 25	26.30000 +0.35	26.55	25.50	25.55	29,265
16 Jun 25	25.95000 +0.25	26.40	25.70	25.70	36,581
13 Jun 25	25.70000 -1.40	26.65	25.65	26.65	98,137
12 Jun 25	27.10000 -0.35	27.65	26.90	27.65	35,641
11 Jun 25	27.45000 -0.25	27.90	27.40	27.75	51,357
10 Jun 25	27.70000 +1.50	27.80	26.15	26.15	111,922
09 Jun 25	26.20000 -0.15	27.00	26.20	26.45	40,674
06 Jun 25	26.35000 -0.30	26.75	25.90	26.75	56,439
05 Jun 25	26.65000 +1.10	26.90	25.50	25.55	107,588
04 Jun 25	25.55000 +0.55	25.75	25.05	25.30	67,149
03 Jun 25	25.00000 -0.15	25.30	24.40	25.15	58,078
02 Jun 25	25.15000 -0.40	25.50	24.75	25.10	52,404
30 May 25	25.55000 -0.45	26.25	25.35	26.00	47,113
29 May 25	26.00000 -0.05	27.05	25.85	26.30	50,617
28 May 25	26.05000 +0.45	26.40	25.90	26.10	60,865
27 May 25	25.60000 +0.05	25.95	25.40	25.45	34,927
26 May 25	25.55000 +1.30	25.65	25.15	25.20	26,754
23 May 25	24.25000 -0.85	25.65	23.80	25.25	61,178
22 May 25	25.10000 -0.60	25.55	25.00	25.20	33,000
21 May 25	25.70000 -0.65	26.15	25.65	26.15	40,124
20 May 25	26.35000 +1.25	26.70	24.95	25.30	76,399
19 May 25	25.10000 +0.30	25.10	24.80	24.95	49,251
16 May 25	24.80000 -0.55	25.60	24.55	25.55	72,686
15 May 25	25.35000 -0.45	25.60	24.85	25.45	74,341
14 May 25	25.80000 -0.30	26.20	25.25	26.20	48,810
13 May 25	26.10000 +0.20	26.25	25.60	25.70	105,135
12 May 25	25.90000 +1.15	26.50	25.00	25.00	173,702
09 May 25	24.75000 +0.00	25.45	24.75	24.90	86,921
08 May 25	24.75000 +0.60	25.20	23.60	24.30	98,926
07 May 25	24.15000 +0.60	24.15	23.35	23.55	101,150
06 May 25	23.55000 -1.25	24.75	23.50	24.75	116,278
05 May 25	24.80000 -0.55	25.50	24.65	24.90	74,275
02 May 25	25.35000 +1.05	25.70	24.60	25.00	118,477
30 Apr 25	24.30000 +0.60	24.60	23.45	23.60	80,360
29 Apr 25	23.70000 +0.20	23.90	23.30	23.90	82,924
28 Apr 25	23.50000 -0.10	24.00	23.30	23.75	59,563
25 Apr 25	23.60000 +0.65	23.85	23.25	23.25	66,674
24 Apr 25	22.95000 +0.15	22.95	22.25	22.80	89,645
23 Apr 25	22.80000 +1.00	23.25	22.00	22.25	84,675
22 Apr 25	21.80000 -0.15	22.00	21.15	22.00	85,616
17 Apr 25	21.95000 -0.05	22.50	21.80	22.10	59,595
16 Apr 25	22.00000 -0.45	22.20	21.60	22.20	72,466
15 Apr 25	22.45000 +0.15	22.75	22.25	22.40	86,357
14 Apr 25	22.30000 +0.20	23.20	21.85	23.00	145,803
11 Apr 25	22.10000 +0.35	22.45	21.60	21.85	112,570
10 Apr 25	21.75000 +0.60	24.60	21.60	24.20	186,399
09 Apr 25	21.15000 -0.55	21.90	20.60	20.90	392,061
08 Apr 25	21.70000 +2.24	22.25	20.10	20.90	270,566
07 Apr 25	19.46000 +0.26	20.95	17.48	18.02	360,054
04 Apr 25	19.20000 -2.25	21.35	19.08	21.20	290,692
03 Apr 25	21.45000 -2.40	23.35	21.40	22.50	221,277
02 Apr 25	23.85000 +0.00	24.00	23.40	23.70	60,136
01 Apr 25	23.85000 -0.30	24.65	23.75	24.65	103,724
31 Mar 25	24.15000 -0.80	24.70	23.80	24.50	114,887
28 Mar 25	24.95000 -2.85	27.65	24.90	27.55	178,533
27 Mar 25	27.80000 -1.45	28.75	27.55	28.65	99,135
26 Mar 25	29.25000 -0.10	29.80	29.05	29.80	45,729
25 Mar 25	29.35000 -0.35	30.20	29.35	29.75	54,822
24 Mar 25	29.70000 -0.55	31.05	29.55	30.60	77,909
21 Mar 25	30.25000 -1.15	31.45	30.00	31.10	77,408
20 Mar 25	31.40000 -1.65	33.35	31.40	33.30	59,989
19 Mar 25	33.05000 -0.20	33.65	32.75	33.00	80,892
18 Mar 25	33.25000 +3.05	33.55	30.70	30.70	116,433
17 Mar 25	30.20000 +1.00	30.35	29.45	29.45	37,966
14 Mar 25	29.20000 +0.90	29.65	28.00	28.40	40,450
13 Mar 25	28.30000 -0.65	28.70	28.05	28.70	52,145
12 Mar 25	28.95000 -0.25	29.30	28.60	29.25	47,449
11 Mar 25	29.20000 -0.95	30.60	29.05	30.35	34,773
10 Mar 25	30.15000 -1.00	31.65	29.95	31.45	31,916
07 Mar 25	31.15000 -0.30	31.70	30.90	31.40	45,716
06 Mar 25	31.45000 +1.70	31.85	29.90	30.00	107,941
05 Mar 25	29.75000 +1.50	30.40	28.60	28.60	90,498
04 Mar 25	28.25000 -1.85	30.15	28.25	29.80	83,644
03 Mar 25	30.10000 +1.15	30.40	29.05	29.05	40,884
28 Feb 25	28.95000 -0.65	29.50	28.80	29.40	52,961
27 Feb 25	29.60000 -0.85	30.20	29.60	30.15	39,367
26 Feb 25	30.45000 +0.45	30.70	30.10	30.10	28,257
25 Feb 25	30.00000 +0.00	30.45	29.55	29.70	31,241
24 Feb 25	30.00000 -1.30	31.60	30.00	31.60	45,670
21 Feb 25	31.30000 +0.85	31.65	30.65	30.65	35,503
20 Feb 25	30.45000 -0.90	31.70	30.45	31.35	35,672
19 Feb 25	31.35000 -0.65	32.80	31.35	32.20	41,621
18 Feb 25	32.00000 +0.05	32.45	31.65	32.05	47,367
17 Feb 25	31.95000 -0.20	32.35	31.75	32.00	58,910
14 Feb 25	32.15000 +1.15	32.20	30.50	30.90	155,826
13 Feb 25	31.00000 +1.80	31.15	29.35	29.50	92,201
12 Feb 25	29.20000 +1.15	29.25	28.15	28.15	46,806
11 Feb 25	28.05000 +0.05	28.45	27.85	27.90	44,112
10 Feb 25	28.00000 -0.15	28.40	27.65	28.25	43,257
07 Feb 25	28.15000 -0.60	29.25	28.15	28.95	62,211
06 Feb 25	28.75000 -1.45	29.45	28.70	29.35	149,518
05 Feb 25	30.20000 -0.30	30.75	29.95	30.50	46,286
04 Feb 25	30.50000 +0.30	30.60	30.00	30.60	32,258
03 Feb 25	30.20000 -1.75	31.00	30.20	31.00	69,738
31 Jan 25	31.95000 -0.60	32.85	31.75	32.65	57,934
30 Jan 25	32.55000 +1.20	32.75	31.35	31.35	43,430
29 Jan 25	31.35000 +0.00	31.95	31.30	31.55	37,879
28 Jan 25	31.35000 -1.15	32.50	31.10	32.50	61,125
27 Jan 25	32.50000 +1.50	32.75	28.80	30.55	125,580
24 Jan 25	31.00000 +1.55	31.35	29.60	29.60	44,783
23 Jan 25	29.45000 -0.35	29.75	29.40	29.60	32,778
22 Jan 25	29.80000 -0.95	30.90	29.65	30.85	28,916
21 Jan 25	30.75000 +1.15	30.80	29.30	29.60	35,144
20 Jan 25	29.60000 +0.35	29.80	29.15	29.35	33,239
17 Jan 25	29.25000 +0.45	29.35	28.60	28.95	41,176
16 Jan 25	28.80000 -0.80	29.85	28.80	29.75	46,860
15 Jan 25	29.60000 -0.20	30.25	29.55	29.95	36,118
14 Jan 25	29.80000 -0.20	30.60	29.80	30.05	42,632
13 Jan 25	30.00000 -0.45	30.45	29.90	30.25	46,743
10 Jan 25	30.45000 -0.25	30.95	30.15	30.60	65,075
09 Jan 25	30.70000 +0.60	30.70	29.85	30.30	23,259
08 Jan 25	30.10000 -0.40	30.50	29.80	30.40	54,721
07 Jan 25	30.50000 -0.45	31.10	30.00	30.85	50,860
06 Jan 25	30.95000 +1.20	31.20	29.90	29.90	55,878
03 Jan 25	29.75000 -0.25	30.20	29.45	30.10	43,315
02 Jan 25	30.00000 -0.25	31.05	29.80	31.05	57,334
30 Dec 24	30.25000 -0.15	30.55	30.20	30.20	30,494
27 Dec 24	30.40000 +0.45	30.40	29.95	30.10	70,219
23 Dec 24	29.95000 +0.60	30.05	29.25	29.30	62,066
20 Dec 24	29.35000 +0.00	29.50	28.85	29.20	355,721
19 Dec 24	29.35000 -0.20	29.60	28.95	29.25	90,350
18 Dec 24	29.55000 +0.25	29.85	28.95	29.60	130,734
17 Dec 24	29.30000 -0.70	29.80	29.30	29.75	80,594
16 Dec 24	30.00000 -1.00	31.20	29.85	30.95	69,274
13 Dec 24	31.00000 -0.55	31.75	30.80	31.50	49,034
12 Dec 24	31.55000 -0.75	32.70	31.50	32.40	72,342
11 Dec 24	32.30000 -1.25	33.70	31.80	33.55	102,280
10 Dec 24	33.55000 +0.35	33.90	32.30	33.00	93,681
09 Dec 24	33.20000 -0.75	35.20	32.50	34.20	125,208
06 Dec 24	33.95000 +0.50	34.85	33.35	33.35	54,141
05 Dec 24	33.45000 -0.55	34.60	33.35	34.00	72,404
04 Dec 24	34.00000 +1.30	34.20	32.55	32.90	60,478
03 Dec 24	32.70000 -0.05	33.60	32.70	32.85	42,767
02 Dec 24	32.75000 +0.10	32.90	32.40	32.55	34,553
29 Nov 24	32.65000 -0.20	33.10	32.55	32.80	27,585
28 Nov 24	32.85000 -0.15	33.50	32.85	33.15	44,702
27 Nov 24	33.00000 +0.20	33.20	32.70	32.75	28,208
26 Nov 24	32.80000 -0.50	33.30	32.40	33.10	50,481
25 Nov 24	33.30000 +0.30	33.65	32.75	33.35	40,105
22 Nov 24	33.00000 +0.35	33.25	32.60	32.65	20,042
21 Nov 24	32.65000 +0.05	32.75	32.25	32.55	26,541
20 Nov 24	32.60000 -0.20	33.05	32.35	32.95	51,366
19 Nov 24	32.80000 -1.70	34.95	32.75	34.30	39,420
18 Nov 24	34.50000 -0.95	35.60	34.40	35.45	19,559
15 Nov 24	35.45000 -0.40	35.65	35.10	35.60	23,479
14 Nov 24	35.85000 +0.55	36.05	35.00	35.45	27,442
13 Nov 24	35.30000 -1.75	37.10	35.30	36.50	31,905
12 Nov 24	37.05000 -1.05	38.10	37.05	37.85	48,871
11 Nov 24	38.10000 +0.35	38.55	36.20	37.55	34,109
08 Nov 24	37.75000 -0.85	38.50	37.45	38.45	42,282
07 Nov 24	38.60000 +1.05	39.20	37.55	37.55	43,088
06 Nov 24	37.55000 +1.50	37.70	36.00	36.05	67,760
05 Nov 24	36.05000 -0.15	36.65	35.80	36.05	18,380
04 Nov 24	36.20000 -0.75	37.35	36.15	36.75	35,184
01 Nov 24	36.95000 +0.60	37.20	36.00	36.40	22,692
31 Oct 24	36.35000 +2.35	36.95	35.20	36.35	66,030
30 Oct 24	34.00000 -0.40	34.60	33.90	34.55	83,915
29 Oct 24	34.40000 -1.15	35.60	34.40	35.60	30,125
28 Oct 24	35.55000 +0.00	35.65	34.80	35.55	36,180
25 Oct 24	35.55000 +0.15	35.90	35.00	35.50	26,674
24 Oct 24	35.40000 +0.10	36.10	35.15	35.30	18,626
23 Oct 24	35.30000 -0.90	36.60	35.10	36.05	21,794
22 Oct 24	36.20000 +0.25	36.20	35.55	35.90	27,505
21 Oct 24	35.95000 -1.30	38.35	35.95	37.50	40,144
18 Oct 24	37.25000 +1.15	37.80	36.35	36.35	22,180
17 Oct 24	36.10000 -0.05	36.30	35.75	36.20	51,441
16 Oct 24	36.15000 -0.65	37.00	36.00	36.50	37,388
15 Oct 24	36.80000 -0.10	37.00	36.20	37.00	29,814
14 Oct 24	36.90000 -0.25	37.45	36.50	37.35	41,853
11 Oct 24	37.15000 +0.15	37.45	36.90	36.95	7,965
10 Oct 24	37.00000 -1.00	38.35	37.00	38.35	18,493
09 Oct 24	38.00000 +1.00	38.20	36.70	37.20	18,048
08 Oct 24	37.00000 -1.45	38.05	37.00	37.95	23,088
07 Oct 24	38.45000 +0.75	38.85	37.60	38.00	43,840
04 Oct 24	37.70000 +1.45	37.75	36.30	36.30	23,526
03 Oct 24	36.25000 -0.70	37.00	36.25	36.70	36,157
02 Oct 24	36.95000 +0.45	37.25	36.50	36.70	27,413
01 Oct 24	36.50000 -0.20	37.15	36.50	36.90	37,825
30 Sep 24	36.70000 -1.75	38.35	36.65	37.95	47,765
27 Sep 24	38.45000 +0.55	38.80	37.90	38.00	43,438
26 Sep 24	37.90000 +0.90	38.30	37.15	37.15	44,973
25 Sep 24	37.00000 -0.40	37.70	36.90	37.60	14,253
24 Sep 24	37.40000 +0.05	38.10	37.10	37.10	17,461
23 Sep 24	37.35000 -0.40	37.65	36.80	37.65	25,572
20 Sep 24	37.75000 -1.35	39.00	37.10	39.00	102,158
19 Sep 24	39.10000 +1.85	39.15	37.70	37.70	45,963
18 Sep 24	37.25000 +0.70	37.35	36.30	36.45	19,041
17 Sep 24	36.55000 +0.40	36.70	36.05	36.30	12,591
16 Sep 24	36.15000 -0.95	37.20	36.00	37.20	15,429
13 Sep 24	37.10000 +0.80	37.15	36.10	36.10	12,733
12 Sep 24	36.30000 +0.95	36.35	35.60	35.75	38,062
11 Sep 24	35.35000 +0.00	36.00	35.25	35.25	21,907
10 Sep 24	35.35000 -0.95	36.40	35.15	36.30	37,809
09 Sep 24	36.30000 -0.40	36.90	36.00	36.90	25,682
06 Sep 24	36.70000 -0.80	37.50	36.60	37.40	48,020
05 Sep 24	37.50000 +0.15	37.65	36.70	37.10	36,983
04 Sep 24	37.35000 -0.60	37.75	37.10	37.15	26,282
03 Sep 24	37.95000 -0.85	39.20	37.95	39.05	26,519
02 Sep 24	38.80000 -0.80	39.70	38.35	39.70	25,458
30 Aug 24	39.60000 -0.15	40.25	39.30	39.95	37,500
29 Aug 24	39.75000 +0.95	39.75	38.40	38.70	95,279
28 Aug 24	38.80000 -1.40	40.45	38.80	40.45	44,230
27 Aug 24	40.20000 +0.20	40.50	40.00	40.15	38,120
26 Aug 24	40.00000 -0.55	40.50	39.80	40.45	33,345
23 Aug 24	40.55000 +0.10	40.65	39.95	40.50	81,027
22 Aug 24	40.45000 -1.05	41.45	40.25	41.25	55,259
21 Aug 24	41.50000 -0.30	42.05	41.40	41.90	17,129
20 Aug 24	41.80000 -1.65	43.70	41.45	43.60	25,219
19 Aug 24	43.45000 +0.85	43.45	42.75	42.85	12,107
16 Aug 24	42.60000 -0.20	43.15	42.35	42.90	19,568
15 Aug 24	42.80000 +1.35	42.80	41.55	41.75	9,490
14 Aug 24	41.45000 +0.10	42.15	41.05	41.45	25,995
13 Aug 24	41.35000 -0.20	41.40	40.80	41.20	17,577
12 Aug 24	41.55000 -0.60	42.35	41.45	42.20	13,837
09 Aug 24	42.15000 -0.15	42.85	42.05	42.55	8,939
08 Aug 24	42.30000 +0.55	42.75	41.45	41.60	30,743
07 Aug 24	41.75000 +0.10	42.05	40.90	41.85	26,291
06 Aug 24	41.65000 -0.40	42.75	41.15	42.30	26,193
05 Aug 24	42.05000 -0.40	42.25	40.70	41.55	29,965
02 Aug 24	42.45000 -1.70	43.85	42.45	43.85	17,851
01 Aug 24	44.15000 -1.10	45.30	44.00	45.00	18,689
31 Jul 24	45.25000 +0.20	46.00	45.00	45.30	26,986
30 Jul 24	45.05000 +0.95	45.45	43.85	44.30	24,224
29 Jul 24	44.10000 +1.65	46.30	43.50	44.30	38,110
26 Jul 24	42.45000 +0.00	42.50	42.00	42.45	33,009
25 Jul 24	42.45000 +0.20	42.50	41.60	42.00	33,151
24 Jul 24	42.25000 -0.35	42.50	41.70	42.50	38,418
23 Jul 24	42.60000 -1.10	43.70	41.70	43.70	39,890
22 Jul 24	43.70000 -0.15	44.10	43.45	43.70	15,654
19 Jul 24	43.85000 -0.95	44.50	43.40	44.45	34,751
18 Jul 24	44.80000 +0.90	44.95	43.95	43.95	18,442
17 Jul 24	43.90000 +0.10	43.95	43.40	43.50	10,522
16 Jul 24	43.80000 -1.05	45.10	43.60	45.10	18,365
15 Jul 24	44.85000 +0.40	45.05	44.20	44.45	13,300
12 Jul 24	44.45000 +0.65	44.50	43.15	44.10	44,972
11 Jul 24	43.80000 +0.05	44.10	42.85	44.00	29,352
10 Jul 24	43.75000 -1.40	45.60	43.05	45.45	32,823
09 Jul 24	45.15000 -0.65	45.95	45.15	45.95	24,934
08 Jul 24	45.80000 +0.05	46.30	45.70	45.90	32,139
05 Jul 24	45.75000 +0.75	45.90	44.95	44.95	23,109
04 Jul 24	45.00000 +1.10	45.00	44.25	44.30	18,287
03 Jul 24	43.90000 +0.40	44.00	43.35	43.35	14,783
02 Jul 24	43.50000 -0.20	43.85	43.50	43.60	17,067
01 Jul 24	43.70000 +0.95	44.05	43.15	43.15	12,560
28 Jun 24	42.75000 -0.35	43.45	42.75	43.15	37,996
27 Jun 24	43.10000 -0.25	43.40	42.85	43.35	34,019
26 Jun 24	43.35000 -0.60	44.25	42.85	44.00	40,518
25 Jun 24	43.95000 -1.80	46.00	43.95	46.00	31,743
24 Jun 24	45.75000 +1.60	46.15	44.40	44.40	37,624
21 Jun 24	44.15000 -0.55	44.95	44.15	44.80	69,166
20 Jun 24	44.70000 -0.35	45.35	44.35	45.35	26,661
19 Jun 24	45.05000 +0.30	45.20	44.50	44.80	33,176
18 Jun 24	44.75000 -1.50	46.05	44.65	46.05	95,425
17 Jun 24	46.25000 -1.50	48.10	46.05	47.70	46,191
14 Jun 24	47.75000 +0.70	48.05	46.15	46.95	63,490
13 Jun 24	47.05000 -0.95	48.20	46.60	47.80	58,386
12 Jun 24	48.00000 -9.00	50.50	46.80	50.00	260,188
11 Jun 24	57.00000 -0.30	57.90	56.90	57.40	53,457
10 Jun 24	57.30000 +0.40	57.50	56.60	57.30	51,778
07 Jun 24	56.90000 -0.80	57.80	56.70	57.80	27,184
06 Jun 24	57.70000 +0.20	58.00	57.30	57.60	18,348
05 Jun 24	57.50000 +0.10	57.50	57.00	57.30	21,925
04 Jun 24	57.40000 -0.30	58.00	57.00	57.90	24,579
03 Jun 24	57.70000 +0.40	58.10	57.40	57.70	23,489
31 May 24	57.30000 +0.30	57.50	56.80	57.50	43,390
30 May 24	57.00000 -1.10	58.10	56.80	58.10	28,376
29 May 24	58.10000 -0.10	58.70	58.10	58.30	57,353
28 May 24	58.20000 +0.00	59.20	58.00	58.10	29,695
27 May 24	58.20000 +0.70	58.30	57.70	57.80	19,061
24 May 24	57.50000 +0.90	57.50	56.20	56.40	23,797
23 May 24	56.60000 -0.10	57.30	56.50	57.10	18,194
22 May 24	56.70000 +0.60	57.10	56.30	56.50	19,049
21 May 24	56.10000 -1.20	57.50	55.80	57.20	13,211
20 May 24	57.30000 +0.30	57.30	56.10	57.00	23,774
17 May 24	57.00000 +2.00	57.50	54.80	54.90	31,506
16 May 24	55.00000 +0.60	55.00	54.20	54.40	28,153
15 May 24	54.40000 +0.00	55.40	54.10	54.30	33,610
14 May 24	54.40000 -1.30	56.10	54.40	55.30	37,682
13 May 24	55.70000 -1.40	57.30	55.20	56.90	42,775
10 May 24	57.10000 -3.00	60.20	56.30	60.10	54,988
09 May 24	60.10000 -1.10	61.30	60.10	61.00	15,603
08 May 24	61.20000 +0.00	61.80	60.10	60.20	53,932
07 May 24	61.20000 +1.00	61.20	60.00	60.60	15,486
06 May 24	60.20000 -0.10	60.80	60.00	60.40	13,032
03 May 24	60.30000 +1.30	60.70	59.50	59.60	19,317
02 May 24	59.00000 +0.80	59.40	58.20	58.80	23,272
30 Apr 24	58.20000 -1.10	59.40	58.00	59.40	17,695
29 Apr 24	59.30000 +0.30	60.10	58.90	58.90	56,529
26 Apr 24	59.00000 +1.30	59.00	57.90	58.00	23,893
25 Apr 24	57.70000 +0.40	58.10	57.00	57.00	44,177
24 Apr 24	57.30000 +1.30	57.60	56.10	56.10	28,721
23 Apr 24	56.00000 +0.70	56.00	55.00	55.60	16,049
22 Apr 24	55.30000 -0.10	55.90	55.20	55.60	11,612
19 Apr 24	55.40000 -0.60	55.70	54.90	55.70	18,258
18 Apr 24	56.00000 +0.70	56.10	54.70	55.30	23,483
17 Apr 24	55.30000 -0.60	56.00	54.80	55.80	36,379
16 Apr 24	55.90000 -0.80	56.90	55.20	56.90	35,904
15 Apr 24	56.70000 -0.30	57.00	56.00	56.80	37,686
12 Apr 24	57.00000 -0.50	58.00	56.90	57.90	17,362
11 Apr 24	57.50000 -0.10	57.70	57.10	57.50	16,364
10 Apr 24	57.60000 -0.80	58.70	57.30	58.50	20,787
09 Apr 24	58.40000 -0.50	59.20	58.20	58.50	32,176
08 Apr 24	58.90000 +0.00	59.30	58.70	58.90	10,735
05 Apr 24	58.90000 -0.20	59.50	57.70	58.50	26,673
04 Apr 24	59.10000 +1.00	59.10	58.00	58.00	12,682
03 Apr 24	58.10000 -0.60	58.90	57.70	58.90	11,160
02 Apr 24	58.70000 -0.30	59.60	57.70	58.70	22,531
28 Mar 24	59.00000 -0.95	59.85	59.00	59.85	28,345
27 Mar 24	59.95000 +0.10	60.20	59.50	59.75	12,388
26 Mar 24	59.85000 -0.05	60.10	59.65	59.80	9,217
25 Mar 24	59.90000 +0.20	59.95	59.00	59.55	15,919
22 Mar 24	59.70000 -0.30	60.50	59.20	59.85	18,062
21 Mar 24	60.00000 +0.90	60.05	59.15	59.45	21,852
20 Mar 24	59.10000 -0.65	59.80	59.10	59.45	7,090
19 Mar 24	59.75000 +0.20	59.90	59.05	59.40	11,203
18 Mar 24	59.55000 -0.35	60.05	59.55	59.80	26,662
15 Mar 24	59.90000 +0.15	60.20	59.35	59.50	42,260
14 Mar 24	59.75000 -0.70	60.50	59.75	60.35	11,495
13 Mar 24	60.45000 -0.25	60.55	60.20	60.55	6,238
12 Mar 24	60.70000 +0.95	60.75	59.60	59.90	10,528
11 Mar 24	59.75000 -0.90	60.30	59.20	60.25	14,783
08 Mar 24	60.65000 -0.25	61.00	60.40	60.75	18,313
07 Mar 24	60.90000 +0.40	61.00	59.90	60.85	9,969
06 Mar 24	60.50000 +0.15	60.80	59.55	59.75	11,269
05 Mar 24	60.35000 -0.40	61.15	60.20	61.15	14,397
04 Mar 24	60.75000 -0.35	61.10	60.30	60.90	18,514
01 Mar 24	61.10000 +0.10	62.65	60.95	61.40	25,075
29 Feb 24	61.00000 -1.05	62.45	60.50	61.60	40,519
28 Feb 24	62.05000 -0.35	62.35	60.90	62.35	12,811
27 Feb 24	62.40000 +0.35	62.50	61.75	62.45	21,805
26 Feb 24	62.05000 +0.25	62.30	61.55	61.60	12,240
23 Feb 24	61.80000 +0.10	62.10	61.50	61.90	13,321
22 Feb 24	61.70000 -0.05	63.95	61.50	62.35	19,065
21 Feb 24	61.75000 -0.35	62.40	60.95	62.40	11,127
20 Feb 24	62.10000 -0.45	62.70	61.80	62.20	19,418
19 Feb 24	62.55000 +0.20	62.80	61.65	62.80	11,743
16 Feb 24	62.35000 +0.15	63.00	62.25	62.55	15,593
15 Feb 24	62.20000 +0.40	62.55	61.65	61.65	13,052
14 Feb 24	61.80000 +0.20	62.25	61.45	62.00	17,171
13 Feb 24	61.60000 -1.60	63.00	60.45	62.95	18,151
12 Feb 24	63.20000 +0.20	63.90	63.00	63.00	24,748
09 Feb 24	63.00000 +1.20	63.35	61.75	62.10	28,553
08 Feb 24	61.80000 -2.75	63.20	61.65	62.85	29,298
07 Feb 24	64.55000 -2.25	66.85	64.35	66.85	44,329
06 Feb 24	66.80000 +0.85	66.80	65.50	65.70	24,762
05 Feb 24	65.95000 -0.05	66.35	64.95	66.00	28,599
02 Feb 24	66.00000 +0.80	67.00	65.65	65.65	22,123
01 Feb 24	65.20000 +0.15	66.25	64.60	65.05	21,569
31 Jan 24	65.05000 -0.05	65.55	64.65	64.80	55,622
30 Jan 24	65.10000 +2.35	65.50	62.60	62.80	33,198
29 Jan 24	62.75000 -1.30	63.00	58.40	63.00	87,781
26 Jan 24	64.05000 +0.50	64.30	63.70	63.95	19,665
25 Jan 24	63.55000 -2.30	66.40	63.35	65.95	19,161
24 Jan 24	65.85000 +0.55	65.95	64.85	65.25	26,790
23 Jan 24	65.30000 +0.20	65.70	64.95	65.25	19,088
22 Jan 24	65.10000 +1.50	65.40	63.85	64.10	17,718
19 Jan 24	63.60000 +0.10	63.90	63.05	63.60	14,168
18 Jan 24	63.50000 +0.30	64.15	63.05	63.25	16,958
17 Jan 24	63.20000 -1.55	64.20	63.20	64.20	18,464
16 Jan 24	64.75000 +0.75	65.05	63.70	63.70	21,410
15 Jan 24	64.00000 +1.00	64.40	63.00	63.00	26,124
12 Jan 24	63.00000 +1.55	63.20	62.05	62.05	17,291
11 Jan 24	61.45000 -0.55	62.40	61.45	62.25	12,764
10 Jan 24	62.00000 -0.80	62.60	61.45	62.60	17,660
09 Jan 24	62.80000 +1.00	63.15	61.95	62.25	21,241
08 Jan 24	61.80000 +0.40	62.05	60.50	61.85	18,908
05 Jan 24	61.40000 -1.05	62.40	60.40	62.00	25,651
04 Jan 24	62.45000 +0.20	62.80	61.75	62.20	33,444
03 Jan 24	62.25000 +0.20	62.40	61.40	61.95	42,272
02 Jan 24	62.05000 +0.35	62.20	61.15	62.00	17,917
29 Dec 23	61.70000 -0.80	62.90	61.70	62.60	6,848
28 Dec 23	62.50000 +0.00	63.15	62.10	62.10	23,176
27 Dec 23	62.50000 -0.35	63.10	62.40	62.75	17,506
22 Dec 23	62.85000 +0.30	62.90	62.30	62.65	18,748
21 Dec 23	62.55000 +0.65	62.80	61.60	61.60	25,212
20 Dec 23	61.90000 +1.35	62.10	60.10	60.45	54,778
19 Dec 23	60.55000 +0.55	61.65	59.95	59.95	25,697
18 Dec 23	60.00000 -0.30	60.40	58.90	60.40	24,677
15 Dec 23	60.30000 +1.00	61.15	59.65	59.65	49,263
14 Dec 23	59.30000 +2.00	59.35	57.65	57.65	36,860
13 Dec 23	57.30000 -0.15	57.80	56.85	57.80	32,630
12 Dec 23	57.45000 -1.10	58.15	57.40	58.15	26,918
11 Dec 23	58.55000 -0.15	59.00	57.40	59.00	20,281
08 Dec 23	58.70000 +0.95	58.90	57.70	57.95	28,652
07 Dec 23	57.75000 +0.75	57.75	56.55	57.40	17,044
06 Dec 23	57.00000 -0.15	57.40	56.50	57.15	13,546
05 Dec 23	57.15000 -0.15	57.20	56.55	57.10	16,846
04 Dec 23	57.30000 -0.75	58.45	57.30	58.25	17,875
01 Dec 23	58.05000 +0.60	58.10	56.95	57.45	15,744
30 Nov 23	57.45000 -1.40	58.85	57.00	58.85	54,635
29 Nov 23	58.85000 +1.70	59.00	57.60	57.60	22,535
28 Nov 23	57.15000 -0.15	58.00	57.00	57.15	23,489
27 Nov 23	57.30000 +0.45	57.95	57.00	57.00	16,358
24 Nov 23	56.85000 -0.25	57.40	56.65	57.00	30,273
23 Nov 23	57.10000 -0.50	57.95	57.10	57.40	8,114
22 Nov 23	57.60000 +0.00	58.05	57.35	57.50	16,322
21 Nov 23	57.60000 -1.00	58.80	57.40	58.30	15,996
20 Nov 23	58.60000 -0.05	59.20	58.45	58.45	31,089
17 Nov 23	58.65000 -1.25	60.20	58.65	60.00	26,834
16 Nov 23	59.90000 -0.05	60.30	59.65	60.30	22,031
15 Nov 23	59.95000 -0.35	60.50	59.60	60.25	22,816
14 Nov 23	60.30000 -0.60	61.35	59.65	61.25	23,070
13 Nov 23	60.90000 +1.55	61.20	59.65	59.65	13,989
10 Nov 23	59.35000 -0.80	60.45	57.05	57.60	42,449
09 Nov 23	60.15000 -0.65	61.05	59.75	60.50	24,415
08 Nov 23	60.80000 -0.10	61.85	60.80	61.25	71,985
07 Nov 23	60.90000 +0.10	61.10	60.35	60.75	13,541
06 Nov 23	60.80000 -0.30	61.50	60.55	61.40	27,687
03 Nov 23	61.10000 -0.30	62.60	61.10	61.50	15,365
02 Nov 23	61.40000 +1.20	62.45	60.50	60.55	27,641
01 Nov 23	60.20000 +0.30	60.50	59.65	60.10	14,602
31 Oct 23	59.90000 -1.40	61.55	59.05	61.55	62,362
30 Oct 23	61.30000 +1.35	61.70	60.35	60.35	33,895
27 Oct 23	59.95000 +0.45	60.10	59.30	59.85	26,993
26 Oct 23	59.50000 +0.00	60.30	59.00	59.00	45,102
25 Oct 23	59.50000 +0.60	59.75	58.60	58.90	33,647
24 Oct 23	58.90000 +0.90	59.00	58.05	58.25	21,670
23 Oct 23	58.00000 -0.25	58.50	57.45	58.45	23,745
20 Oct 23	58.25000 +0.45	59.15	57.40	57.70	53,822
19 Oct 23	57.80000 +0.45	58.00	57.00	57.00	28,842
18 Oct 23	57.35000 +0.70	57.70	56.75	56.80	36,421
17 Oct 23	56.65000 +0.00	56.90	55.70	56.65	25,326
16 Oct 23	56.65000 +0.20	57.40	55.20	56.55	17,028
13 Oct 23	56.45000 -0.20	57.25	56.10	56.65	59,023
12 Oct 23	56.65000 +4.05	57.45	51.60	52.90	72,937
11 Oct 23	52.60000 -0.05	52.85	51.95	52.50	10,913
10 Oct 23	52.65000 +0.90	52.80	51.85	52.30	10,342
09 Oct 23	51.75000 -1.10	52.85	51.50	52.80	14,716
06 Oct 23	52.85000 +0.90	52.90	51.85	52.00	16,780
05 Oct 23	51.95000 +0.85	52.05	51.05	51.45	21,182
04 Oct 23	51.10000 -0.85	51.80	50.25	51.80	14,597
03 Oct 23	51.95000 -0.45	52.50	51.50	52.50	9,373
02 Oct 23	52.40000 -0.55	53.85	52.00	53.00	15,243
29 Sep 23	52.95000 +0.20	53.60	52.90	53.10	36,286
28 Sep 23	52.75000 +0.95	52.75	51.75	52.05	24,260
27 Sep 23	51.80000 +0.75	51.80	51.20	51.40	13,198
26 Sep 23	51.05000 -0.45	51.80	50.95	51.55	19,387
25 Sep 23	51.50000 -0.90	52.35	50.85	52.20	30,295
22 Sep 23	52.40000 +1.20	52.45	51.05	51.30	19,365
21 Sep 23	51.20000 -1.15	52.65	51.10	52.00	14,321
20 Sep 23	52.35000 -0.10	52.50	51.85	52.25	13,563
19 Sep 23	52.45000 +1.60	52.60	50.90	50.90	28,041
18 Sep 23	50.85000 -0.55	51.45	50.60	51.30	21,456
15 Sep 23	51.40000 +0.35	52.20	51.20	51.20	30,499
14 Sep 23	51.05000 +0.00	51.30	50.45	51.10	14,119
13 Sep 23	51.05000 -0.60	51.90	51.05	51.25	19,403
12 Sep 23	51.65000 -1.15	53.00	51.40	52.90	17,559
11 Sep 23	52.80000 -0.15	53.35	52.60	53.00	8,460
08 Sep 23	52.95000 -0.05	53.30	52.40	53.30	28,023
07 Sep 23	53.00000 -0.35	53.55	52.80	53.30	21,401
06 Sep 23	53.35000 +0.50	53.45	52.60	52.60	27,635
05 Sep 23	52.85000 +1.55	53.10	50.90	51.00	29,737
04 Sep 23	51.30000 +0.30	51.80	50.90	51.10	12,416
01 Sep 23	51.00000 -0.80	51.80	50.95	51.75	15,889
31 Aug 23	51.80000 +0.55	52.15	51.50	51.55	25,715
30 Aug 23	51.25000 +0.10	51.60	51.05	51.30	12,813
29 Aug 23	51.15000 +0.75	51.20	50.50	50.65	13,688
28 Aug 23	50.40000 +0.62	50.40	49.78	50.30	7,242
25 Aug 23	49.78000 +0.94	50.10	48.78	49.28	18,663
24 Aug 23	48.84000 -0.96	50.20	48.74	49.92	15,172
23 Aug 23	49.80000 -0.35	50.50	49.58	49.78	15,466
22 Aug 23	50.15000 +0.00	50.60	49.60	50.40	24,952
21 Aug 23	50.15000 -0.45	51.00	50.15	50.80	17,844
18 Aug 23	50.60000 -0.65	51.20	50.25	51.20	12,447
17 Aug 23	51.25000 -0.45	51.45	50.85	51.45	12,250
16 Aug 23	51.70000 +0.00	52.20	51.70	51.75	7,923
15 Aug 23	51.70000 -0.25	52.20	51.35	52.15	11,654
14 Aug 23	51.95000 -0.90	52.80	51.70	52.80	9,107
11 Aug 23	52.85000 -0.75	53.55	52.85	53.55	16,907
10 Aug 23	53.60000 -0.90	54.75	52.80	54.70	16,478
09 Aug 23	54.50000 +0.15	55.00	54.40	54.75	19,240
08 Aug 23	54.35000 +0.00	54.70	53.80	54.45	35,318
07 Aug 23	54.35000 -0.05	55.15	54.20	54.40	25,138
04 Aug 23	54.40000 +0.75	54.50	53.70	53.95	32,127
03 Aug 23	53.65000 -0.50	54.55	53.05	54.55	30,019
02 Aug 23	54.15000 +0.35	54.55	52.85	53.45	27,956
01 Aug 23	53.80000 +1.95	54.95	51.70	51.70	37,381
31 Jul 23	51.85000 +0.65	52.20	50.40	51.25	56,773
28 Jul 23	51.20000 -1.00	51.85	50.65	51.85	29,630
27 Jul 23	52.20000 -0.20	52.85	52.05	52.70	25,437
26 Jul 23	52.40000 -0.90	53.45	52.20	53.45	14,016
25 Jul 23	53.30000 +0.15	53.85	53.10	53.10	16,881
24 Jul 23	53.15000 +0.60	53.50	52.55	52.55	19,188
21 Jul 23	52.55000 +0.60	52.55	51.55	51.90	14,388
20 Jul 23	51.95000 -0.05	52.30	51.70	51.95	6,953
19 Jul 23	52.00000 +0.05	52.70	51.85	52.25	12,045
18 Jul 23	51.95000 +0.25	52.15	51.35	52.05	57,325
17 Jul 23	51.70000 -0.90	52.60	51.50	52.60	19,768
14 Jul 23	52.60000 -0.40	53.00	52.60	53.00	8,377
13 Jul 23	53.00000 +0.05	53.55	52.85	52.85	20,658
12 Jul 23	52.95000 +1.10	53.05	51.65	51.90	19,845
11 Jul 23	51.85000 +0.20	52.35	51.55	51.75	16,312
10 Jul 23	51.65000 -2.60	54.30	51.55	54.20	34,683
07 Jul 23	54.25000 +0.70	54.50	52.55	53.50	23,572
06 Jul 23	53.55000 -0.65	54.50	53.45	54.05	17,251
05 Jul 23	54.20000 -0.35	54.45	53.95	54.15	9,498
04 Jul 23	54.55000 -0.55	54.90	54.30	54.75	13,757
03 Jul 23	55.10000 +0.05	55.50	54.35	55.45	14,222
30 Jun 23	55.05000 +0.55	55.55	54.35	54.55	37,726
29 Jun 23	54.50000 -1.05	55.40	54.25	55.40	9,545
28 Jun 23	55.55000 +0.50	55.85	55.20	55.20	18,737
27 Jun 23	55.05000 -0.35	55.90	55.00	55.60	8,344
26 Jun 23	55.40000 +0.15	56.00	54.75	54.90	14,965
23 Jun 23	55.25000 -0.40	55.55	55.10	55.50	19,322
22 Jun 23	55.65000 -0.05	55.85	55.20	55.40	13,886
21 Jun 23	55.70000 -0.80	56.30	55.35	56.30	39,711
20 Jun 23	56.50000 -1.50	57.85	56.50	57.50	14,117
19 Jun 23	58.00000 -1.20	59.05	58.00	59.00	11,154
16 Jun 23	59.20000 -0.15	59.60	59.10	59.35	39,182
15 Jun 23	59.35000 -0.30	60.00	58.90	60.00	9,169
14 Jun 23	59.65000 +0.30	60.20	59.10	59.45	21,790
13 Jun 23	59.35000 +1.30	59.65	58.45	58.45	20,324
12 Jun 23	58.05000 -1.15	59.00	57.75	58.95	20,176
09 Jun 23	59.20000 +0.90	59.35	58.00	58.00	24,273
08 Jun 23	58.30000 +0.85	58.45	57.30	57.30	28,648
07 Jun 23	57.45000 -0.60	58.30	57.10	58.15	13,419
06 Jun 23	58.05000 +0.10	58.10	57.10	57.85	28,716
05 Jun 23	57.95000 -0.05	59.00	57.75	58.45	17,563
02 Jun 23	58.00000 +1.60	58.10	56.40	56.80	18,325
01 Jun 23	56.40000 +0.60	56.65	56.15	56.15	24,642
31 May 23	55.80000 -1.20	56.75	55.65	56.75	37,777
30 May 23	57.00000 -0.50	57.50	56.60	57.40	16,061
29 May 23	57.50000 -0.40	58.15	57.30	58.15	5,567
26 May 23	57.90000 -0.15	58.40	57.25	58.40	22,209
25 May 23	58.05000 -1.50	59.60	57.40	59.60	31,198
24 May 23	59.55000 -0.80	60.05	58.70	60.05	27,730
23 May 23	60.35000 +0.05	61.25	60.30	60.30	18,095
22 May 23	60.30000 +0.20	60.60	59.20	60.60	9,746
19 May 23	60.10000 -0.65	61.05	59.95	60.40	23,290
18 May 23	60.75000 +0.25	61.00	60.00	60.60	13,527
17 May 23	60.50000 +0.60	60.60	59.65	59.95	16,963
16 May 23	59.90000 +1.15	60.00	58.55	58.55	27,332
15 May 23	58.75000 -0.25	59.45	58.45	59.00	14,640
12 May 23	59.00000 +0.45	59.15	58.35	58.85	5,763
11 May 23	58.55000 +0.30	59.10	58.05	58.30	17,335
10 May 23	58.25000 -1.35	59.90	57.75	59.90	16,618
09 May 23	59.60000 +0.50	60.30	58.90	59.00	19,242
08 May 23	59.10000 +0.40	59.30	58.20	58.95	21,329
05 May 23	58.70000 +1.00	58.80	57.55	57.75	15,741
04 May 23	57.70000 -0.95	58.70	57.20	58.70	21,697
03 May 23	58.65000 +2.55	59.00	57.15	57.40	50,410
02 May 23	56.10000 -3.10	58.70	54.55	58.50	62,337
28 Apr 23	59.20000 +0.40	59.50	58.45	58.80	24,992
27 Apr 23	58.80000 -0.90	60.35	58.65	59.70	7,700
26 Apr 23	59.70000 -0.50	59.90	59.35	59.85	14,145
25 Apr 23	60.20000 -1.60	61.55	59.75	61.55	19,952
24 Apr 23	61.80000 -0.45	62.45	61.45	62.20	15,847
21 Apr 23	62.25000 -1.40	63.75	62.25	63.75	14,985
20 Apr 23	63.65000 -0.40	64.10	63.30	63.95	7,496
19 Apr 23	64.05000 +0.70	64.20	62.85	63.15	17,967
18 Apr 23	63.35000 +0.40	63.70	62.50	62.50	8,515
17 Apr 23	62.95000 +0.55	63.25	62.65	62.65	8,669
14 Apr 23	62.40000 +0.10	62.70	62.05	62.55	28,456
13 Apr 23	62.30000 +1.50	62.55	61.00	61.00	23,790
12 Apr 23	60.80000 -0.50	61.60	60.40	61.60	14,820
11 Apr 23	61.30000 +0.35	61.95	61.10	61.35	9,754
06 Apr 23	60.95000 -0.10	61.40	60.45	60.80	17,113
05 Apr 23	61.05000 -1.75	62.55	60.50	62.55	17,388
04 Apr 23	62.80000 -0.35	63.70	62.75	62.75	20,780
03 Apr 23	63.15000 -1.25	64.85	63.00	64.85	8,871
31 Mar 23	64.40000 -0.40	64.80	64.20	64.80	18,987
30 Mar 23	64.80000 +1.00	64.80	64.20	64.20	11,536
29 Mar 23	63.80000 +0.60	64.00	63.00	63.00	16,170
28 Mar 23	63.20000 -1.20	64.80	63.20	64.80	12,726
27 Mar 23	64.40000 -0.60	66.20	64.00	65.60	25,837
24 Mar 23	65.00000 +0.00	65.60	64.00	65.00	40,599
23 Mar 23	65.00000 +1.00	65.20	63.60	63.80	33,067
22 Mar 23	64.00000 +1.40	64.20	62.60	62.80	19,205
21 Mar 23	62.60000 +1.60	62.80	61.40	61.40	24,876
20 Mar 23	61.00000 +2.60	61.40	57.80	58.20	29,617
17 Mar 23	58.40000 -1.20	60.40	58.00	60.00	55,713
16 Mar 23	59.60000 +1.00	59.80	58.20	59.60	37,206
15 Mar 23	58.60000 -2.20	61.40	58.00	61.40	34,937
14 Mar 23	60.80000 +1.80	61.20	59.00	59.00	37,680
13 Mar 23	59.00000 -1.80	60.60	57.80	60.60	28,398
10 Mar 23	60.80000 -0.80	61.40	60.40	61.00	14,538
09 Mar 23	61.60000 +0.20	62.00	60.80	61.20	20,113
08 Mar 23	61.40000 -0.80	62.40	61.20	62.00	9,264
07 Mar 23	62.20000 -0.20	62.60	61.80	62.20	14,972
06 Mar 23	62.40000 -0.60	63.20	62.00	63.00	21,498
03 Mar 23	63.00000 -0.20	63.20	63.00	63.00	13,767
02 Mar 23	63.20000 -0.80	63.40	62.80	63.40	12,515
01 Mar 23	64.00000 +0.00	64.60	63.60	64.40	17,261
28 Feb 23	64.00000 +1.20	64.60	62.80	62.80	41,229
27 Feb 23	62.80000 +0.00	63.60	62.60	62.60	23,641
24 Feb 23	62.80000 -0.40	63.80	62.40	63.20	53,405
23 Feb 23	63.20000 +1.00	63.20	62.20	62.20	28,832
22 Feb 23	62.20000 +0.60	62.40	61.00	61.20	41,134
21 Feb 23	61.60000 -0.20	62.60	61.60	62.20	20,518
20 Feb 23	61.80000 +0.60	62.60	61.00	61.00	26,950
17 Feb 23	61.20000 +0.20	61.60	60.40	60.80	19,752
16 Feb 23	61.00000 -2.40	62.60	60.60	62.60	28,291
15 Feb 23	63.40000 +1.20	64.00	61.80	62.40	38,631
14 Feb 23	62.20000 +0.60	62.80	61.40	61.80	25,810
13 Feb 23	61.60000 -1.00	63.20	61.60	62.20	17,379
10 Feb 23	62.60000 +0.20	62.80	61.80	62.40	26,440
09 Feb 23	62.40000 -0.20	63.60	62.40	63.00	31,751
08 Feb 23	62.60000 +0.20	63.40	62.60	62.80	20,161
07 Feb 23	62.40000 +0.00	62.60	61.80	62.20	17,214
06 Feb 23	62.40000 +0.00	62.60	61.60	62.00	41,541
03 Feb 23	62.40000 +1.20	62.80	61.20	61.20	35,511
02 Feb 23	61.20000 -1.60	63.60	60.60	63.00	48,239
01 Feb 23	62.80000 -0.40	63.40	62.20	63.40	24,015
31 Jan 23	63.20000 +0.40	63.60	62.20	62.40	43,620
30 Jan 23	62.80000 -1.60	64.80	60.20	64.80	62,396
27 Jan 23	64.40000 -0.20	65.40	64.20	64.80	25,470
26 Jan 23	64.60000 +0.60	65.00	64.00	64.40	23,873
25 Jan 23	64.00000 -0.60	65.00	64.00	64.80	17,674
24 Jan 23	64.60000 -0.80	66.00	64.20	65.60	39,769
23 Jan 23	65.40000 +0.60	65.40	65.00	65.00	10,973
20 Jan 23	64.80000 +0.80	64.80	63.80	64.00	9,418
19 Jan 23	64.00000 -1.00	65.20	64.00	65.20	15,756
18 Jan 23	65.00000 +0.80	65.60	64.00	64.20	17,213
17 Jan 23	64.20000 +1.60	64.20	61.80	62.60	19,751
16 Jan 23	62.60000 -0.80	63.60	61.20	63.60	34,283
13 Jan 23	63.40000 -2.60	65.60	63.20	65.20	39,992
12 Jan 23	66.00000 +0.60	66.60	64.80	65.20	48,953
11 Jan 23	65.40000 +0.60	65.60	64.60	64.80	24,401
10 Jan 23	64.80000 -1.00	65.60	64.40	65.60	29,828
09 Jan 23	65.80000 +1.60	66.20	64.60	64.60	32,183
06 Jan 23	64.20000 +0.60	64.20	62.60	63.20	15,044
05 Jan 23	63.60000 +1.00	63.80	62.20	62.60	32,506
04 Jan 23	62.60000 -0.40	63.40	62.20	63.20	31,440
03 Jan 23	63.00000 -0.55	63.80	62.80	63.60	21,914
02 Jan 23	63.55000 +0.65	63.95	63.00	63.00	14,363
30 Dec 22	62.90000 -0.75	64.00	62.90	63.35	12,776
29 Dec 22	63.65000 +0.60	63.95	62.55	62.60	16,568
28 Dec 22	63.05000 -0.25	63.95	63.00	63.15	16,970
27 Dec 22	63.30000 +0.45	63.75	62.75	62.75	11,437
23 Dec 22	62.85000 +0.55	63.30	61.80	62.60	18,523
22 Dec 22	62.30000 -0.75	63.30	62.20	62.95	24,237
21 Dec 22	63.05000 +0.90	63.20	62.20	62.70	19,253
20 Dec 22	62.15000 -0.15	62.80	61.75	61.75	23,617
19 Dec 22	62.30000 +0.15	62.95	61.80	61.80	22,354
16 Dec 22	62.15000 -0.25	62.40	61.50	62.30	68,432
15 Dec 22	62.40000 -0.40	63.90	62.40	62.50	39,726
14 Dec 22	62.80000 +0.60	63.10	61.75	62.00	63,955
13 Dec 22	62.20000 -1.20	63.80	61.70	63.70	41,229
12 Dec 22	63.40000 +2.15	63.75	61.15	61.45	39,632
09 Dec 22	61.25000 -0.35	62.50	60.85	62.00	74,906
08 Dec 22	61.60000 +0.75	62.05	60.80	61.45	59,876
07 Dec 22	60.85000 -0.55	61.80	60.45	60.85	55,369
06 Dec 22	61.40000 -0.10	62.90	61.30	61.45	74,582
05 Dec 22	61.50000 -0.80	63.00	61.00	62.50	37,139
02 Dec 22	62.30000 +0.30	63.50	61.65	62.10	74,850
01 Dec 22	62.00000 +0.70	62.45	61.15	62.00	69,565
30 Nov 22	61.30000 -0.40	62.50	60.85	62.00	61,701
29 Nov 22	61.70000 +0.05	62.00	61.25	61.55	42,327
28 Nov 22	61.65000 -1.35	63.10	61.45	62.90	30,790
25 Nov 22	63.00000 +0.25	63.20	62.45	63.00	22,264
24 Nov 22	62.75000 -0.15	63.50	62.60	63.00	14,130
23 Nov 22	62.90000 +0.55	63.05	62.05	62.55	26,265
22 Nov 22	62.35000 +0.00	62.80	61.65	62.55	17,825
21 Nov 22	62.35000 +0.05	62.40	61.15	62.40	46,636
18 Nov 22	62.30000 +1.15	62.40	61.00	61.00	43,910
17 Nov 22	61.15000 -0.55	62.70	60.20	62.30	58,455
16 Nov 22	61.70000 -0.30	62.35	61.25	62.15	43,354
15 Nov 22	62.00000 -1.25	63.25	61.00	63.25	35,951
14 Nov 22	63.25000 +2.75	63.60	59.55	60.45	73,691
11 Nov 22	60.50000 -0.55	62.10	57.10	61.05	67,574
10 Nov 22	61.05000 +2.45	61.60	58.15	58.50	44,857
09 Nov 22	58.60000 -0.30	59.00	58.00	58.85	26,480
08 Nov 22	58.90000 +0.95	59.15	57.85	58.00	27,291
07 Nov 22	57.95000 +0.75	58.25	57.15	57.25	24,155
04 Nov 22	57.20000 +2.50	57.55	55.20	55.20	34,776
03 Nov 22	54.70000 -0.45	55.10	53.80	54.50	34,521
02 Nov 22	55.15000 -0.35	56.30	54.90	55.50	33,539
01 Nov 22	55.50000 -0.05	56.40	55.20	55.60	33,642
31 Oct 22	55.55000 +0.30	55.90	54.45	55.50	54,376
28 Oct 22	55.25000 -1.90	56.85	54.75	56.65	74,471
27 Oct 22	57.15000 -0.85	58.60	56.45	58.00	45,589
26 Oct 22	58.00000 +1.10	58.00	56.50	57.10	22,470
25 Oct 22	56.90000 +0.75	56.90	55.60	56.50	26,876
24 Oct 22	56.15000 +0.90	56.45	54.60	55.55	35,931
21 Oct 22	55.25000 -1.15	56.05	53.30	55.80	41,985
20 Oct 22	56.40000 -0.55	57.20	55.00	56.55	27,019
19 Oct 22	56.95000 +0.75	57.15	55.95	56.15	30,137
18 Oct 22	56.20000 +1.15	56.85	55.65	55.70	43,754
17 Oct 22	55.05000 +1.05	55.65	54.10	54.30	34,125
14 Oct 22	54.00000 +0.60	54.60	52.85	53.50	42,886
13 Oct 22	53.40000 +1.30	53.40	51.50	51.90	40,155
12 Oct 22	52.10000 -0.30	53.15	52.00	53.15	49,986
11 Oct 22	52.40000 +1.40	52.90	50.50	50.55	31,935
10 Oct 22	51.00000 +0.30	51.95	50.15	50.75	30,378
07 Oct 22	50.70000 -0.85	52.45	50.45	51.70	34,650
06 Oct 22	51.55000 +0.60	51.85	50.65	51.15	31,659
05 Oct 22	50.95000 +1.45	51.10	49.34	49.56	46,916
04 Oct 22	49.50000 +2.68	49.94	47.18	47.78	46,916
03 Oct 22	46.82000 +1.52	47.10	44.60	44.76	36,481
30 Sep 22	45.30000 +1.60	45.44	43.58	44.00	70,372
29 Sep 22	43.70000 -2.60	46.34	42.62	46.34	61,362
28 Sep 22	46.30000 +0.36	46.42	44.58	45.46	37,854
27 Sep 22	45.94000 -1.06	47.54	45.74	47.54	41,294
26 Sep 22	47.00000 -1.26	48.56	46.94	47.66	36,131
23 Sep 22	48.26000 -1.74	50.20	47.62	49.88	53,247
22 Sep 22	50.00000 -0.20	50.75	49.00	49.20	19,332
21 Sep 22	50.20000 -0.45	50.65	49.26	50.55	25,985
20 Sep 22	50.65000 +0.10	51.25	50.45	50.95	67,253
19 Sep 22	50.55000 +0.50	50.95	48.60	50.15	40,867
16 Sep 22	50.05000 +0.05	50.05	47.28	49.30	544,862
15 Sep 22	50.00000 -0.30	51.55	49.54	50.65	43,609
14 Sep 22	50.30000 -0.35	50.50	49.64	50.25	20,077
13 Sep 22	50.65000 -3.13	53.95	50.25	53.70	24,096
12 Sep 22	53.78000 +0.36	54.72	53.41	54.00	27,332
09 Sep 22	53.42000 +0.80	53.42	52.50	52.50	22,448
08 Sep 22	52.62000 +0.42	53.93	52.27	53.20	14,770
06 Sep 22	52.20000 +2.00	52.20	50.30	50.30	30,022
05 Sep 22	50.20000 -0.50	50.70	49.75	50.00	38,898
02 Sep 22	50.70000 +1.35	51.00	49.25	49.60	24,102
01 Sep 22	49.35000 -1.65	51.10	49.35	50.70	16,352
31 Aug 22	51.00000 +0.00	52.00	50.40	51.30	23,328
30 Aug 22	51.00000 +0.00	52.00	50.40	51.10	25,097
29 Aug 22	51.00000 +0.60	51.40	49.80	50.20	13,613
26 Aug 22	50.40000 -0.80	51.80	50.20	51.50	23,701
25 Aug 22	51.20000 -0.20	51.90	51.00	51.70	12,144
24 Aug 22	51.40000 +0.60	51.50	50.10	50.60	20,959
23 Aug 22	50.80000 +0.30	51.60	50.10	50.40	17,132
22 Aug 22	50.50000 -2.60	53.10	50.30	53.10	11,243
19 Aug 22	53.10000 -1.80	54.50	52.90	54.50	15,871
18 Aug 22	54.90000 +0.60	54.90	53.90	54.30	29,064
17 Aug 22	54.30000 +0.10	56.60	54.00	54.50	41,802
16 Aug 22	54.20000 +0.70	54.40	53.30	53.30	26,088
15 Aug 22	53.50000 -0.50	53.90	53.00	53.90	36,007
12 Aug 22	54.00000 -0.70	54.70	53.80	54.50	9,863
11 Aug 22	54.70000 +0.20	55.20	54.20	55.00	18,859
10 Aug 22	54.50000 +0.90	54.70	52.90	53.80	28,663
09 Aug 22	53.60000 -1.50	54.80	52.90	54.80	14,467
08 Aug 22	55.10000 +0.80	55.50	54.40	54.40	18,354
05 Aug 22	54.30000 -2.80	57.20	54.20	57.20	27,885
04 Aug 22	57.10000 -0.30	57.90	56.80	57.10	17,636
03 Aug 22	57.40000 +1.40	57.70	55.70	55.80	28,930
02 Aug 22	56.00000 -0.20	57.10	55.80	56.20	18,070
01 Aug 22	56.20000 +1.30	57.00	55.00	55.00	35,625
29 Jul 22	54.90000 +0.40	55.30	54.20	54.60	32,285
28 Jul 22	54.50000 +0.60	55.70	54.20	54.20	20,410
27 Jul 22	53.90000 +0.00	54.90	53.60	53.80	16,017
26 Jul 22	53.90000 +0.10	54.20	53.30	53.80	14,895
25 Jul 22	53.80000 -0.30	54.60	53.20	53.70	16,035
22 Jul 22	54.10000 +0.50	54.40	53.20	53.90	15,791
21 Jul 22	53.60000 -0.30	54.50	53.40	53.70	19,982
20 Jul 22	53.90000 +0.60	54.30	52.90	53.60	14,631
19 Jul 22	53.30000 +1.50	53.30	51.70	51.90	15,153
18 Jul 22	51.80000 +0.40	52.50	51.10	51.10	15,197
15 Jul 22	51.40000 +1.75	51.40	49.65	50.00	17,115
14 Jul 22	49.65000 -0.20	50.40	49.10	50.00	17,796
13 Jul 22	49.85000 -0.45	50.60	48.95	50.20	18,112
12 Jul 22	50.30000 +0.30	50.40	49.05	49.55	18,573
11 Jul 22	50.00000 +0.30	50.20	49.10	49.30	20,679
08 Jul 22	49.70000 +0.85	50.20	48.60	49.00	24,366
07 Jul 22	48.85000 +2.35	49.30	46.95	46.95	22,074
06 Jul 22	46.50000 +0.15	46.95	46.10	46.80	22,788
05 Jul 22	46.35000 -0.85	47.70	45.35	47.20	35,119
04 Jul 22	47.20000 +0.35	48.00	46.55	46.75	14,583
01 Jul 22	46.85000 +0.20	47.45	46.00	46.00	15,629
30 Jun 22	46.65000 -2.35	48.05	45.05	48.00	38,766
29 Jun 22	49.00000 -1.50	49.80	48.65	49.70	18,617
28 Jun 22	50.50000 +0.65	50.80	49.85	49.85	30,564
27 Jun 22	49.85000 +0.25	50.70	49.60	49.90	36,933
24 Jun 22	49.60000 +1.60	49.85	48.00	48.30	18,547
23 Jun 22	48.00000 -0.85	49.15	47.90	48.55	19,765
22 Jun 22	48.85000 -0.65	49.20	47.75	49.20	20,151
21 Jun 22	49.50000 -0.35	50.70	49.15	50.20	24,655
20 Jun 22	49.85000 -0.15	50.20	49.05	50.20	13,631
17 Jun 22	50.00000 -0.40	51.00	49.70	50.10	44,826
16 Jun 22	50.40000 -1.30	53.00	50.30	52.00	25,699
15 Jun 22	51.70000 +0.20	52.10	51.00	51.80	22,045
14 Jun 22	51.50000 +0.00	52.60	51.40	51.70	26,866
13 Jun 22	51.50000 -1.10	52.40	51.20	51.20	23,516
10 Jun 22	52.60000 -2.00	54.20	52.50	54.10	16,795
09 Jun 22	54.60000 -0.20	55.30	54.20	54.90	17,011
08 Jun 22	54.80000 -0.20	55.90	54.00	55.30	20,413
07 Jun 22	55.00000 +0.00	55.80	54.60	55.00	41,610
06 Jun 22	55.00000 +0.80	55.30	54.20	54.20	18,775
03 Jun 22	54.20000 -0.40	54.90	54.00	54.90	11,850
02 Jun 22	54.60000 +1.10	55.30	53.20	53.20	32,658
01 Jun 22	53.50000 +1.80	54.00	52.00	52.10	52,445
31 May 22	51.70000 +0.20	52.00	50.90	51.20	49,960
30 May 22	51.50000 +1.80	51.80	50.20	50.20	27,378
27 May 22	49.70000 +1.10	50.00	48.75	48.75	29,799
26 May 22	48.60000 +0.80	48.70	47.45	47.85	14,191
25 May 22	47.80000 +0.80	48.35	46.25	47.30	29,874
24 May 22	47.00000 -0.70	47.75	46.95	47.25	21,067
23 May 22	47.70000 +0.25	48.20	47.30	48.20	21,185
20 May 22	47.45000 -0.30	49.00	47.45	48.15	25,416
19 May 22	47.75000 -0.30	47.95	46.70	47.60	24,243
18 May 22	48.05000 +0.00	49.10	47.85	47.85	26,133
17 May 22	48.05000 +0.40	48.80	47.85	47.85	37,901
16 May 22	47.65000 -0.60	48.30	47.30	48.30	32,137
13 May 22	48.25000 +0.85	48.45	47.50	47.80	18,060
12 May 22	47.40000 +0.00	47.50	46.30	46.30	43,630
11 May 22	47.40000 +0.90	47.80	45.70	46.50	58,330
10 May 22	46.50000 -0.05	46.95	46.45	46.85	48,820
09 May 22	46.55000 -0.10	46.80	45.85	46.45	52,870
06 May 22	46.65000 +0.60	46.90	45.65	46.15	26,306
05 May 22	46.05000 +0.15	47.15	45.95	47.15	35,089
04 May 22	45.90000 +0.55	46.15	45.15	45.85	26,639
03 May 22	45.35000 +0.20	45.75	44.65	45.25	41,068
02 May 22	45.15000 -0.05	46.10	44.25	46.00	37,846
29 Apr 22	45.20000 +0.55	45.85	45.05	45.05	29,804
28 Apr 22	44.65000 +1.00	45.25	43.95	44.25	29,086
27 Apr 22	43.65000 +0.20	44.30	42.50	43.70	26,715
26 Apr 22	43.45000 +2.05	45.80	42.75	43.30	62,640
25 Apr 22	41.40000 -1.20	42.15	41.00	42.00	35,273
22 Apr 22	42.60000 -0.90	43.20	42.10	43.10	28,378
21 Apr 22	43.50000 +1.10	44.10	42.50	42.50	20,218
20 Apr 22	42.40000 +1.30	42.75	41.05	41.35	20,605
19 Apr 22	41.10000 +0.35	41.40	40.40	41.00	38,872
14 Apr 22	40.75000 -0.05	41.20	40.75	41.20	15,324
13 Apr 22	40.80000 -0.25	41.35	40.00	41.35	20,972
12 Apr 22	41.05000 -0.40	41.50	40.80	41.20	34,910
11 Apr 22	41.45000 -0.40	42.10	40.85	41.60	25,297
08 Apr 22	41.85000 +0.45	42.30	41.70	41.70	27,271
07 Apr 22	41.40000 -1.00	42.70	41.40	42.35	40,369
06 Apr 22	42.40000 -1.45	44.10	41.65	44.00	42,058
05 Apr 22	43.85000 -1.50	45.35	43.65	45.05	16,992
04 Apr 22	45.35000 +0.20	45.60	44.60	45.45	16,788
01 Apr 22	45.15000 +0.13	45.60	44.50	45.35	28,242
31 Mar 22	45.02000 -1.58	47.38	44.82	46.94	42,817
30 Mar 22	46.60000 -1.68	48.26	46.26	48.12	29,072
29 Mar 22	48.28000 +1.80	48.28	46.74	47.00	42,423
28 Mar 22	46.48000 -0.64	47.80	46.20	47.36	27,579
25 Mar 22	47.12000 -1.26	48.74	47.00	48.74	20,753
24 Mar 22	48.38000 -1.62	49.78	48.22	49.78	16,609
23 Mar 22	50.00000 -0.35	50.80	49.38	49.96	21,431
22 Mar 22	50.35000 +0.30	50.85	49.72	50.40	31,135
21 Mar 22	50.05000 +1.09	50.30	49.18	49.32	16,808
18 Mar 22	48.96000 -0.24	49.70	48.12	49.38	44,832
17 Mar 22	49.20000 -1.30	51.00	49.00	50.80	15,810
16 Mar 22	50.50000 +1.06	51.40	49.00	51.40	43,978
15 Mar 22	49.44000 -0.96	50.50	48.96	50.50	24,706
14 Mar 22	50.40000 +0.44	51.65	49.90	50.35	45,227
11 Mar 22	49.96000 +0.92	53.45	49.52	51.60	40,443
10 Mar 22	49.04000 -0.96	51.55	48.78	50.15	37,061
09 Mar 22	50.00000 +1.50	50.95	48.98	50.75	45,032
08 Mar 22	48.50000 +1.66	49.04	46.26	46.42	43,934
07 Mar 22	46.84000 +0.18	48.44	44.22	44.22	26,234
04 Mar 22	46.66000 -2.40	48.52	46.50	48.52	23,868
03 Mar 22	49.06000 -1.39	51.05	48.72	50.80	29,399
02 Mar 22	50.45000 -0.40	51.00	49.20	50.50	87,945
01 Mar 22	50.85000 -2.05	53.55	50.75	53.00	25,727
28 Feb 22	52.90000 -1.00	54.55	51.40	54.55	35,167
25 Feb 22	53.90000 +0.35	54.15	51.85	54.15	38,453
24 Feb 22	53.55000 -2.95	55.50	52.40	55.50	65,482
23 Feb 22	56.50000 -0.05	57.85	56.15	56.15	24,390
22 Feb 22	56.55000 -0.80	57.10	55.55	56.10	20,359
21 Feb 22	57.35000 -0.95	58.95	56.90	58.70	17,162
18 Feb 22	58.30000 -1.35	59.75	57.95	59.30	10,528
17 Feb 22	59.65000 -1.60	60.45	59.30	60.15	19,580
16 Feb 22	61.25000 +0.10	62.30	60.80	61.50	22,153
15 Feb 22	61.15000 +2.05	61.40	59.00	59.15	15,220
14 Feb 22	59.10000 -0.50	59.40	58.30	59.00	27,434
11 Feb 22	59.60000 +0.35	60.55	58.75	59.50	15,795
10 Feb 22	59.25000 -1.25	60.75	59.20	60.60	14,941
09 Feb 22	60.50000 +0.55	61.40	59.70	59.90	24,685
08 Feb 22	59.95000 +0.05	60.15	58.80	59.55	16,416
07 Feb 22	59.90000 -0.30	61.15	59.75	60.50	17,013
04 Feb 22	60.20000 -0.40	61.45	60.00	61.05	32,636
03 Feb 22	60.60000 -0.90	61.10	60.00	61.10	16,294
02 Feb 22	61.50000 -0.30	62.80	61.10	62.25	27,005
01 Feb 22	61.80000 +2.50	62.50	59.15	60.80	34,184
31 Jan 22	59.30000 +2.90	61.15	57.00	57.55	50,236
28 Jan 22	56.40000 -3.60	59.55	56.35	59.50	26,381
27 Jan 22	60.00000 -0.90	60.65	58.95	59.20	43,977
26 Jan 22	60.90000 -0.05	62.05	60.70	60.75	30,431
25 Jan 22	60.95000 -0.20	63.60	59.35	63.60	27,032
24 Jan 22	61.15000 -4.40	65.40	61.10	65.10	17,203
21 Jan 22	65.55000 -1.10	66.50	65.20	66.50	17,228
20 Jan 22	66.65000 +0.65	67.15	65.80	66.30	11,425
19 Jan 22	66.00000 -0.45	66.85	65.15	65.75	29,680
18 Jan 22	66.45000 -3.05	69.35	66.45	69.35	21,595
17 Jan 22	69.50000 +0.90	70.15	68.30	68.30	19,835
14 Jan 22	68.60000 +0.80	69.95	67.30	67.80	25,635
13 Jan 22	67.80000 +0.80	67.80	66.90	67.00	5,709
12 Jan 22	67.00000 +1.05	67.45	66.25	66.25	13,217
11 Jan 22	65.95000 +0.50	66.50	65.60	65.85	9,915
10 Jan 22	65.45000 -1.05	67.00	65.30	66.85	15,205
07 Jan 22	66.50000 +0.60	66.55	65.20	65.60	11,397
06 Jan 22	65.90000 +0.85	66.60	64.10	64.10	16,706
05 Jan 22	65.05000 -2.75	65.60	63.20	64.45	43,175
04 Jan 22	67.80000 +2.05	68.05	65.85	66.00	16,470
03 Jan 22	65.75000 +1.20	65.75	64.40	64.40	14,418
30 Dec 21	64.55000 -0.90	65.45	64.55	65.10	10,495
29 Dec 21	65.45000 +0.10	65.80	65.15	65.35	9,433
28 Dec 21	65.35000 -1.00	66.50	64.90	66.05	17,080
27 Dec 21	66.35000 +1.55	66.35	64.50	64.55	5,239
23 Dec 21	64.80000 +0.90	64.80	63.60	64.15	9,565
22 Dec 21	63.90000 +0.90	63.90	63.05	63.30	8,865
21 Dec 21	63.00000 +1.10	63.05	62.10	62.20	9,501
20 Dec 21	61.90000 -1.40	62.20	61.10	61.70	15,287
17 Dec 21	63.30000 -1.20	64.45	63.20	64.10	25,665
16 Dec 21	64.50000 +1.25	64.85	62.35	62.35	21,417
15 Dec 21	63.25000 +0.25	63.90	62.85	62.85	10,374
14 Dec 21	63.00000 -2.15	65.55	63.00	65.05	18,208
13 Dec 21	65.15000 -0.15	65.45	64.95	65.15	23,574
10 Dec 21	65.30000 +0.50	65.35	63.40	64.50	22,956
09 Dec 21	64.80000 +0.80	65.40	63.80	63.80	31,888
08 Dec 21	64.00000 +1.30	64.05	62.15	62.85	33,587
07 Dec 21	62.70000 +2.55	62.70	60.15	60.15	23,881
06 Dec 21	60.15000 +0.55	60.20	58.30	59.20	21,040
03 Dec 21	59.60000 -0.80	60.80	59.10	60.80	39,059
02 Dec 21	60.40000 -0.05	60.85	59.30	60.10	17,125
01 Dec 21	60.45000 +1.80	60.65	58.80	59.00	25,420
30 Nov 21	58.65000 -1.10	59.70	56.95	59.70	65,434
29 Nov 21	59.75000 -0.05	60.70	59.75	59.75	21,859
26 Nov 21	59.80000 -1.30	60.25	59.00	59.25	24,055
25 Nov 21	61.10000 -0.20	61.65	60.85	61.65	11,883
24 Nov 21	61.30000 -0.30	62.50	60.40	61.40	26,471
23 Nov 21	61.60000 +0.10	62.80	60.90	61.05	34,394
22 Nov 21	61.50000 +1.20	61.65	59.60	60.00	15,088
19 Nov 21	60.30000 -1.20	61.65	60.00	61.05	11,555
18 Nov 21	61.50000 -1.40	62.90	60.90	62.60	11,709
17 Nov 21	62.90000 -0.50	63.55	61.90	63.00	14,382
16 Nov 21	63.40000 +0.40	63.70	62.55	63.00	18,188
15 Nov 21	63.00000 -1.25	66.10	62.95	64.25	26,379
12 Nov 21	64.25000 -4.05	66.30	62.95	65.70	29,420
11 Nov 21	68.30000 +0.50	68.65	67.50	68.00	16,333
10 Nov 21	67.80000 -0.10	68.20	67.15	67.65	20,014
09 Nov 21	67.90000 +0.85	67.90	66.65	66.65	10,654
08 Nov 21	67.05000 -0.10	67.40	66.50	67.00	11,389
05 Nov 21	67.15000 +1.00	67.20	65.80	66.55	6,281
04 Nov 21	66.15000 -0.05	66.95	65.85	66.15	11,652
03 Nov 21	66.20000 +0.40	66.35	64.80	65.40	13,936
02 Nov 21	65.80000 -0.45	66.05	65.15	66.00	12,134
01 Nov 21	66.25000 +1.25	66.35	65.40	65.40	7,333
29 Oct 21	65.00000 +0.25	65.30	64.15	64.30	16,538
28 Oct 21	64.75000 +0.55	64.80	63.85	63.85	12,239
27 Oct 21	64.20000 +0.85	64.65	63.20	63.50	10,122
26 Oct 21	63.35000 -0.55	64.50	62.85	64.20	10,373
25 Oct 21	63.90000 +0.30	64.05	62.80	63.45	27,960
22 Oct 21	63.60000 -1.05	64.80	63.40	64.45	12,176
21 Oct 21	64.65000 +0.85	64.85	63.00	63.25	18,463
20 Oct 21	63.80000 -0.45	64.30	63.30	64.25	8,037
19 Oct 21	64.25000 +0.70	64.50	63.80	63.90	13,868
18 Oct 21	63.55000 +0.55	63.65	62.40	62.60	13,761
15 Oct 21	63.00000 -0.55	63.95	62.70	63.95	14,700
14 Oct 21	63.55000 +0.10	64.10	62.90	63.15	12,125
13 Oct 21	63.45000 +0.70	63.80	62.40	63.20	11,572
12 Oct 21	62.75000 +0.00	63.00	61.90	62.70	9,890
11 Oct 21	62.75000 +0.50	62.85	61.40	62.70	19,673
08 Oct 21	62.25000 +0.30	62.95	61.50	61.50	29,731
07 Oct 21	61.95000 +1.65	62.10	60.40	60.70	14,562
06 Oct 21	60.30000 -0.95	61.65	60.00	61.10	33,923
05 Oct 21	61.25000 +0.70	61.55	60.40	60.45	19,033
04 Oct 21	60.55000 +0.15	61.15	60.00	60.00	20,060
01 Oct 21	60.40000 -0.15	60.55	59.40	60.10	19,265
30 Sep 21	60.55000 +0.85	60.85	59.90	60.10	22,111
29 Sep 21	59.70000 -0.10	60.25	59.55	59.85	23,387
28 Sep 21	59.80000 -1.80	61.70	59.70	61.70	30,434
27 Sep 21	61.60000 +0.80	61.60	60.30	61.00	27,200
24 Sep 21	60.80000 +0.65	61.80	59.85	60.55	31,441
23 Sep 21	60.15000 +1.45	60.15	58.85	58.95	18,474
22 Sep 21	58.70000 +0.75	58.85	58.20	58.35	8,430
21 Sep 21	57.95000 -0.25	58.70	57.60	57.95	26,659
20 Sep 21	58.20000 -1.75	59.00	57.50	59.00	37,763
17 Sep 21	59.95000 -2.30	62.15	59.35	62.05	52,180
16 Sep 21	62.25000 -0.80	63.35	61.60	62.70	21,692
15 Sep 21	63.05000 -0.95	64.40	62.35	64.40	17,832
14 Sep 21	64.00000 -1.15	65.65	63.80	65.25	25,913
13 Sep 21	65.15000 -0.70	66.30	65.15	66.00	8,743
10 Sep 21	65.85000 +0.20	66.30	65.20	65.50	5,853
09 Sep 21	65.65000 +0.50	65.75	64.65	64.95	4,864
08 Sep 21	65.15000 -1.30	66.15	65.00	66.10	6,657
07 Sep 21	66.45000 -0.30	67.20	65.95	66.75	5,190
06 Sep 21	66.75000 +0.00	68.90	66.75	68.90	4,643
03 Sep 21	66.75000 -0.50	67.50	66.55	66.95	6,188
02 Sep 21	67.25000 +0.80	67.25	64.30	64.30	22,878
01 Sep 21	66.45000 -0.15	67.20	66.00	67.00	23,141
31 Aug 21	66.60000 -1.05	68.00	66.55	67.75	24,744
30 Aug 21	67.65000 +0.70	68.30	67.20	67.20	5,833
27 Aug 21	66.95000 +1.40	67.60	65.65	67.60	12,451
26 Aug 21	65.55000 -0.10	65.80	64.60	65.55	5,276
25 Aug 21	65.65000 -0.25	66.40	65.50	65.70	14,331
24 Aug 21	65.90000 -0.10	66.65	65.80	66.20	10,521
23 Aug 21	66.00000 +0.30	66.15	65.25	65.85	6,063
20 Aug 21	65.70000 -0.60	66.00	65.15	65.80	14,401
19 Aug 21	66.30000 -0.40	66.60	65.50	66.25	12,454
18 Aug 21	66.70000 -0.05	67.15	66.10	67.15	7,496
17 Aug 21	66.75000 +1.05	68.05	65.50	67.50	13,029
16 Aug 21	65.70000 -0.45	66.35	64.85	66.35	8,208
13 Aug 21	66.15000 +0.05	66.55	65.60	66.00	9,533
12 Aug 21	66.10000 -1.00	67.30	66.10	67.25	9,829
11 Aug 21	67.10000 -0.20	67.45	66.85	67.40	8,380
10 Aug 21	67.30000 +0.30	67.55	67.00	67.40	9,946
09 Aug 21	67.00000 -1.00	67.70	66.15	67.55	10,472
06 Aug 21	68.00000 +0.20	68.55	67.75	68.25	10,613
05 Aug 21	67.80000 +0.40	67.80	65.80	65.80	10,607
04 Aug 21	67.40000 -0.70	68.50	66.65	66.95	12,586
03 Aug 21	68.10000 +1.00	68.70	66.75	66.75	18,493
02 Aug 21	67.10000 +0.25	68.00	64.80	68.00	38,448
30 Jul 21	66.85000 -0.30	67.20	66.25	66.60	11,748
29 Jul 21	67.15000 +1.55	67.45	65.00	65.00	18,894
28 Jul 21	65.60000 -0.45	66.15	65.40	66.05	8,131
27 Jul 21	66.05000 +0.40	66.70	65.00	65.85	13,271
26 Jul 21	65.65000 +0.15	66.25	64.80	66.25	6,527
23 Jul 21	65.50000 +0.50	66.40	64.75	64.75	7,269
22 Jul 21	65.00000 -0.05	65.90	64.95	65.35	12,690
21 Jul 21	65.05000 +1.05	65.20	64.00	64.15	10,632
20 Jul 21	64.00000 +1.15	64.05	62.70	62.70	20,615
19 Jul 21	62.85000 -2.55	64.90	61.70	64.90	24,518
16 Jul 21	65.40000 -1.85	67.75	64.90	67.70	52,531
15 Jul 21	67.25000 -0.35	68.25	65.80	68.25	24,733
14 Jul 21	67.60000 +0.10	72.00	67.25	72.00	18,762
13 Jul 21	67.50000 +0.50	68.20	66.10	67.85	22,518
12 Jul 21	67.00000 -0.90	67.65	66.05	67.20	32,851
09 Jul 21	67.90000 +0.90	67.95	66.65	67.50	15,066
08 Jul 21	67.00000 -1.25	67.85	66.35	67.80	20,457
07 Jul 21	68.25000 +0.35	68.70	67.70	68.45	13,310
06 Jul 21	67.90000 -1.25	69.15	66.75	68.60	18,584
05 Jul 21	69.15000 -0.15	69.75	68.95	69.00	10,060
02 Jul 21	69.30000 +0.20	70.35	68.55	68.55	13,900
01 Jul 21	69.10000 +0.55	69.80	68.55	68.55	10,345
30 Jun 21	68.55000 -1.20	70.45	67.40	70.45	31,765
29 Jun 21	69.75000 +1.70	69.75	67.95	68.00	18,134
28 Jun 21	68.05000 -1.80	69.95	67.85	69.95	19,074
25 Jun 21	69.85000 +0.85	70.25	68.80	68.80	16,566
24 Jun 21	69.00000 -1.10	70.20	68.85	69.85	13,928
23 Jun 21	70.10000 -0.70	71.15	69.40	71.15	18,809
22 Jun 21	70.80000 -1.05	72.05	69.50	71.25	15,788
21 Jun 21	71.85000 +1.35	72.20	70.00	70.75	23,116
18 Jun 21	70.50000 -0.70	72.10	70.40	71.05	33,811
17 Jun 21	71.20000 +0.60	71.40	69.85	70.00	27,907
16 Jun 21	70.60000 +0.05	70.90	69.55	70.25	10,873
15 Jun 21	70.55000 -0.80	72.55	70.10	72.55	9,109
14 Jun 21	71.35000 +0.25	72.20	71.20	71.20	28,273
11 Jun 21	71.10000 +1.90	71.25	69.15	69.90	24,974
10 Jun 21	69.20000 +0.40	69.45	68.45	68.80	16,431
09 Jun 21	68.80000 +0.15	69.40	68.40	69.40	15,659
08 Jun 21	68.65000 -0.95	69.35	67.95	69.30	13,369
07 Jun 21	69.60000 -1.35	71.10	69.55	71.10	10,115
04 Jun 21	70.95000 +0.30	71.35	68.85	71.20	13,716
03 Jun 21	70.65000 -0.10	71.50	69.80	71.50	7,868
02 Jun 21	70.75000 -0.45	71.85	70.20	70.55	17,255
01 Jun 21	71.20000 +2.20	71.55	69.00	69.00	13,574
31 May 21	69.00000 -0.45	69.65	68.85	69.60	8,096
28 May 21	69.45000 -0.60	70.30	69.40	70.25	12,346
27 May 21	70.05000 +1.75	70.20	68.35	68.45	49,804
26 May 21	68.30000 +0.30	69.00	67.50	69.00	21,172
25 May 21	68.00000 +0.55	68.30	67.50	67.55	19,165
21 May 21	67.45000 +2.20	67.45	65.40	65.90	24,685
20 May 21	65.25000 -0.10	65.75	64.15	65.35	14,941
19 May 21	65.35000 -1.20	66.10	64.30	65.90	17,224
18 May 21	66.55000 +0.05	67.85	66.30	67.00	17,140
17 May 21	66.50000 +0.50	67.30	66.00	66.95	16,591
14 May 21	66.00000 +0.50	66.40	65.40	66.40	14,788
13 May 21	65.50000 +0.35	65.90	64.25	65.65	11,488
12 May 21	65.15000 -0.10	66.45	64.55	66.05	21,714
11 May 21	65.25000 -0.70	65.85	64.35	65.85	20,944
10 May 21	65.95000 +0.90	66.35	65.35	66.35	14,341
07 May 21	65.05000 -0.70	66.50	64.75	66.50	23,101
06 May 21	65.75000 -0.75	67.25	65.45	67.25	20,273
05 May 21	66.50000 +1.20	67.00	65.00	65.80	21,730
04 May 21	65.30000 -3.55	69.50	65.05	68.80	32,683
03 May 21	68.85000 +3.85	70.00	65.50	67.80	40,506
30 Apr 21	65.00000 -0.70	66.05	65.00	65.40	23,089
29 Apr 21	65.70000 -1.20	66.75	65.60	66.45	13,943
28 Apr 21	66.90000 +0.50	67.30	66.10	67.30	13,677
27 Apr 21	66.40000 +0.65	66.60	64.85	66.00	17,763
26 Apr 21	65.75000 +0.20	66.10	64.80	65.05	34,153
23 Apr 21	65.55000 +0.25	65.90	64.60	64.90	10,110
22 Apr 21	65.30000 +1.40	65.70	63.90	63.90	18,094
21 Apr 21	63.90000 -0.15	65.45	62.80	65.45	24,666
20 Apr 21	64.05000 -1.55	65.95	63.75	65.30	22,652
19 Apr 21	65.60000 -2.45	69.25	65.35	69.05	29,443
16 Apr 21	68.05000 +2.45	68.15	65.85	65.85	30,252
15 Apr 21	65.60000 -0.60	66.65	65.05	66.65	18,507
14 Apr 21	66.20000 +4.10	68.45	62.20	62.95	66,398
13 Apr 21	62.10000 +0.00	65.20	60.80	64.40	91,851
12 Apr 21	62.10000 +1.90	63.15	59.30	59.85	95,038
09 Apr 21	60.20000 -1.10	62.10	59.85	61.00	18,446
08 Apr 21	61.30000 -0.10	62.55	60.80	61.90	15,051
07 Apr 21	61.40000 -1.10	63.35	61.20	63.35	15,760
06 Apr 21	62.50000 +1.55	62.75	61.25	62.20	31,502
01 Apr 21	60.95000 +0.95	61.75	60.40	61.75	8,618
31 Mar 21	60.00000 -0.75	61.05	59.85	59.85	28,022
30 Mar 21	60.75000 +2.05	60.85	58.35	58.35	38,917
29 Mar 21	58.70000 +0.35	58.85	58.20	58.35	10,873
26 Mar 21	58.35000 +0.25	58.95	58.35	58.95	16,165
25 Mar 21	58.10000 +0.35	58.65	57.40	57.50	17,336
24 Mar 21	57.75000 -0.75	58.15	57.15	57.50	24,148
23 Mar 21	58.50000 -2.10	60.90	58.45	60.90	27,593
22 Mar 21	60.60000 +0.10	61.45	59.90	60.40	21,719
19 Mar 21	60.50000 +0.00	60.75	59.30	59.30	25,077
18 Mar 21	60.50000 +0.80	60.50	59.65	60.20	20,316
17 Mar 21	59.70000 -0.70	60.40	59.50	60.10	17,991
16 Mar 21	60.40000 -0.50	62.00	60.05	61.55	35,423
15 Mar 21	60.90000 -2.15	63.45	60.80	63.45	20,894
12 Mar 21	63.05000 +0.00	63.20	62.20	62.70	11,850
11 Mar 21	63.05000 +0.35	63.50	62.45	62.70	20,709
10 Mar 21	62.70000 -0.15	63.00	61.55	63.00	28,667
09 Mar 21	62.85000 -0.55	63.60	61.35	63.60	18,821
08 Mar 21	63.40000 +1.55	63.55	62.05	62.35	27,323
05 Mar 21	61.85000 -0.20	63.30	61.25	61.70	36,143
04 Mar 21	62.05000 -1.90	63.50	61.65	63.50	24,325
03 Mar 21	63.95000 +0.85	65.50	62.95	65.00	23,755
02 Mar 21	63.10000 -0.65	63.80	62.75	63.00	17,628
01 Mar 21	63.75000 +1.80	63.75	62.00	62.00	33,833
26 Feb 21	61.95000 -1.25	63.10	61.75	62.85	40,367
25 Feb 21	63.20000 -1.85	65.65	63.20	65.00	21,267
24 Feb 21	65.05000 +2.20	65.30	62.85	63.65	27,949
23 Feb 21	62.85000 -0.15	64.20	62.05	64.00	28,877
22 Feb 21	63.00000 +0.25	63.35	61.75	62.30	17,855
19 Feb 21	62.75000 +1.60	62.80	60.75	61.35	21,441
18 Feb 21	61.15000 -2.75	64.00	61.15	62.90	15,777
17 Feb 21	63.90000 +0.45	64.30	62.50	63.95	37,658
16 Feb 21	63.45000 +1.10	63.45	62.20	62.35	23,582
15 Feb 21	62.35000 -0.40	63.75	61.90	63.75	13,972
12 Feb 21	62.75000 -0.90	63.80	62.05	63.00	20,735
11 Feb 21	63.65000 -0.85	64.05	62.70	62.70	14,251
10 Feb 21	64.50000 -0.55	65.25	64.00	65.25	20,561
09 Feb 21	65.05000 -0.75	66.75	64.25	66.75	18,892
08 Feb 21	65.80000 +1.15	66.45	64.90	65.10	27,193
05 Feb 21	64.65000 -0.80	66.25	64.30	66.25	20,249
04 Feb 21	65.45000 -0.80	66.80	65.00	66.20	23,713
03 Feb 21	66.25000 -0.15	70.00	65.90	70.00	39,652
02 Feb 21	66.40000 +2.75	66.50	64.30	64.30	34,026
01 Feb 21	63.65000 +1.90	65.35	62.15	65.30	29,286
29 Jan 21	61.75000 +0.25	62.95	60.15	61.00	56,610
28 Jan 21	61.50000 -0.35	61.90	59.55	61.50	26,413
27 Jan 21	61.85000 +0.85	62.00	60.50	61.95	29,554
26 Jan 21	61.00000 -1.55	63.00	60.45	62.05	37,378
25 Jan 21	62.55000 -1.20	66.25	62.50	63.10	38,728
22 Jan 21	63.75000 -0.75	64.50	63.00	64.50	28,852
21 Jan 21	64.50000 +1.90	64.50	61.00	61.00	44,826
20 Jan 21	62.60000 +1.15	63.00	61.75	61.90	29,736
19 Jan 21	61.45000 +0.85	61.70	60.40	61.70	19,439
18 Jan 21	60.60000 +0.50	60.80	59.40	59.50	35,239
15 Jan 21	60.10000 -2.15	62.65	59.60	62.65	38,196
14 Jan 21	62.25000 +0.75	62.65	61.25	61.25	37,170
13 Jan 21	61.50000 +1.50	62.65	60.20	60.85	50,231
12 Jan 21	60.00000 +1.45	60.35	58.55	58.55	51,210
11 Jan 21	58.55000 -1.25	60.45	58.50	60.45	24,883
08 Jan 21	59.80000 -1.65	62.10	59.45	62.10	34,693
07 Jan 21	61.45000 +3.30	62.20	58.40	58.65	85,781
06 Jan 21	58.15000 +1.55	59.35	55.40	55.60	139,499
05 Jan 21	56.60000 -0.65	59.40	56.60	59.40	84,043
04 Jan 21	57.25000 -0.45	59.50	56.55	59.50	58,651
30 Dec 20	57.70000 -1.50	59.20	57.60	59.15	17,882
29 Dec 20	59.20000 +0.05	59.90	58.30	58.45	32,247
28 Dec 20	59.15000 +0.15	60.25	58.25	60.20	16,220
23 Dec 20	59.00000 -0.80	60.60	58.45	60.25	40,290
22 Dec 20	59.80000 +0.10	60.50	58.35	60.50	44,060
21 Dec 20	59.70000 -0.25	60.25	58.15	59.00	24,870
18 Dec 20	59.95000 -0.05	60.45	59.45	60.00	32,212
17 Dec 20	60.00000 +0.45	60.35	58.95	58.95	33,037
16 Dec 20	59.55000 -0.35	60.35	59.30	60.15	32,597
15 Dec 20	59.90000 -0.30	61.15	59.45	61.10	36,064
14 Dec 20	60.20000 +1.30	60.65	59.20	60.60	24,427
11 Dec 20	58.90000 -0.75	59.50	57.60	59.25	26,407
10 Dec 20	59.65000 -1.25	61.50	59.60	61.25	18,935
09 Dec 20	60.90000 +1.15	61.25	59.50	60.70	13,687
08 Dec 20	59.75000 -0.05	60.05	59.00	60.05	15,343
07 Dec 20	59.80000 -1.00	61.80	59.50	61.40	22,584
04 Dec 20	60.80000 +1.80	60.80	58.55	58.55	25,298
03 Dec 20	59.00000 -0.55	59.70	58.45	58.95	37,329
02 Dec 20	59.55000 -1.45	61.05	58.95	61.05	26,764
01 Dec 20	61.00000 +1.75	61.10	58.80	58.80	36,318
30 Nov 20	59.25000 -1.40	60.95	59.10	60.95	42,930
27 Nov 20	60.65000 -0.20	61.15	60.15	60.15	15,695
26 Nov 20	60.85000 -0.30	61.85	59.85	61.85	20,587
25 Nov 20	61.15000 -1.50	63.15	59.85	62.70	36,352
24 Nov 20	62.65000 +4.85	63.50	58.25	58.50	65,726
23 Nov 20	57.80000 -0.05	59.35	57.55	58.85	28,171
20 Nov 20	57.85000 -0.45	59.45	57.00	58.40	37,445
19 Nov 20	58.30000 -1.25	59.30	58.00	59.30	29,871
18 Nov 20	59.55000 +0.75	61.15	59.00	59.50	50,194
17 Nov 20	58.80000 +1.20	59.95	57.10	57.10	59,130
16 Nov 20	57.60000 +1.20	58.65	57.45	57.80	46,057
13 Nov 20	56.40000 -0.75	58.25	54.15	55.90	55,456
12 Nov 20	57.15000 +0.45	57.65	56.35	56.35	39,275
11 Nov 20	56.70000 -0.20	57.65	56.55	56.75	15,876
10 Nov 20	56.90000 +0.00	57.70	56.15	57.35	32,097
09 Nov 20	56.90000 +4.35	57.05	52.55	52.55	41,965
06 Nov 20	52.55000 +0.25	52.85	51.80	52.40	23,846
05 Nov 20	52.30000 +0.90	52.55	51.05	51.75	21,896
04 Nov 20	51.40000 -0.35	52.35	51.00	51.75	34,423
03 Nov 20	51.75000 +1.55	52.30	51.00	51.00	42,243
02 Nov 20	50.20000 +1.58	50.80	48.64	49.28	37,679
30 Oct 20	48.62000 +0.40	49.28	47.88	48.98	31,928
29 Oct 20	48.22000 +0.04	48.96	47.90	48.18	43,180
28 Oct 20	48.18000 -2.67	51.05	47.80	50.90	32,158
27 Oct 20	50.85000 -1.00	51.70	50.25	51.30	28,073
26 Oct 20	51.85000 -0.90	52.45	51.40	51.40	42,512
23 Oct 20	52.75000 +0.90	53.05	51.65	51.95	40,192
22 Oct 20	51.85000 +1.40	52.15	49.24	50.35	32,794
21 Oct 20	50.45000 +0.69	51.65	49.74	50.80	35,387
20 Oct 20	49.76000 -0.69	50.45	49.70	50.35	18,129
19 Oct 20	50.45000 -0.45	51.60	50.15	51.60	21,208
16 Oct 20	50.90000 +1.06	51.30	50.35	50.50	27,939
15 Oct 20	49.84000 -0.12	50.10	48.20	49.22	23,625
14 Oct 20	49.96000 -0.39	50.90	49.64	50.45	21,242
13 Oct 20	50.35000 -1.65	52.55	50.05	51.50	43,621
12 Oct 20	52.00000 +2.26	56.50	50.80	51.00	172,119
09 Oct 20	49.74000 -0.36	50.30	49.26	50.15	54,294
08 Oct 20	50.10000 -0.30	51.30	49.68	50.70	29,383
07 Oct 20	50.40000 -1.75	52.35	50.25	51.90	45,798
06 Oct 20	52.15000 -1.85	54.20	51.80	54.00	38,312
05 Oct 20	54.00000 +2.20	54.30	51.80	52.45	37,699
02 Oct 20	51.80000 +1.40	51.80	49.68	49.68	44,170
01 Oct 20	50.40000 +0.25	50.80	49.60	50.15	22,561
30 Sep 20	50.15000 +2.65	50.55	47.02	47.02	64,110
29 Sep 20	47.50000 -0.66	48.04	47.38	47.84	21,998
28 Sep 20	48.16000 +0.86	48.32	47.42	47.42	34,531
25 Sep 20	47.30000 -0.12	47.48	46.08	47.18	31,119
24 Sep 20	47.42000 -2.42	49.66	47.42	49.66	31,340
23 Sep 20	49.84000 +1.68	50.90	48.14	48.44	65,079
22 Sep 20	48.16000 +2.18	48.34	46.44	46.58	42,064
21 Sep 20	45.98000 -1.38	47.70	45.74	47.70	49,270
18 Sep 20	47.36000 -1.06	48.72	47.06	48.38	39,477
17 Sep 20	48.42000 +0.62	48.86	48.12	48.20	20,774
16 Sep 20	47.80000 +0.70	47.84	46.78	47.14	42,643
15 Sep 20	47.10000 -0.78	48.16	47.06	48.00	20,509
14 Sep 20	47.88000 +0.44	48.00	47.20	47.86	12,842
11 Sep 20	47.44000 +0.22	47.58	46.96	47.02	27,225
10 Sep 20	47.22000 +0.52	47.64	46.58	47.04	17,719
09 Sep 20	46.70000 -0.48	47.22	46.40	46.44	21,638
08 Sep 20	47.18000 +0.30	47.48	45.98	47.00	38,647
07 Sep 20	46.88000 +0.30	47.74	46.14	46.86	47,644
04 Sep 20	46.58000 +0.24	47.44	45.92	46.04	29,845
03 Sep 20	46.34000 +1.34	47.48	45.40	45.42	39,635
02 Sep 20	45.00000 +1.00	45.12	44.30	44.30	25,006
01 Sep 20	44.00000 -0.50	45.34	43.40	45.34	31,761
31 Aug 20	44.50000 +0.14	45.04	44.36	44.54	17,545
28 Aug 20	44.36000 -0.44	45.18	44.18	45.02	21,090
27 Aug 20	44.80000 -0.34	45.70	44.80	45.22	37,076
26 Aug 20	45.14000 -0.72	46.28	45.00	45.42	32,514
25 Aug 20	45.86000 -0.74	47.18	45.80	46.54	11,274
24 Aug 20	46.60000 +0.06	47.34	46.12	47.00	14,222
21 Aug 20	46.54000 +0.32	46.76	45.64	46.48	31,308
20 Aug 20	46.22000 +0.14	46.74	45.20	45.90	37,068
19 Aug 20	46.08000 +0.04	46.66	46.00	46.30	20,050
18 Aug 20	46.04000 -0.26	46.88	46.00	46.44	14,192
17 Aug 20	46.30000 +0.30	46.78	46.04	46.60	10,746
14 Aug 20	46.00000 +0.02	46.30	45.48	45.80	23,220
13 Aug 20	45.98000 -1.20	47.34	45.90	47.00	27,320
12 Aug 20	47.18000 +0.74	47.50	45.54	46.92	37,468
11 Aug 20	46.44000 +3.98	46.44	43.14	43.14	32,707
10 Aug 20	42.46000 +0.92	42.58	40.98	41.52	22,217
07 Aug 20	41.54000 -0.96	42.26	41.42	41.92	13,075
06 Aug 20	42.50000 -0.52	43.18	42.08	42.88	21,826
05 Aug 20	43.02000 +1.14	43.12	41.80	42.26	45,472
04 Aug 20	41.88000 -0.52	43.18	40.20	42.50	40,652
03 Aug 20	42.40000 -0.08	43.54	41.06	42.74	36,337
31 Jul 20	42.48000 -0.60	43.56	42.48	43.20	18,468
30 Jul 20	43.08000 -1.04	44.50	42.78	44.50	18,566
29 Jul 20	44.12000 -0.02	44.46	43.32	44.14	24,287
28 Jul 20	44.14000 -0.18	44.50	43.80	44.50	21,193
27 Jul 20	44.32000 +0.28	44.82	43.76	44.10	13,442
24 Jul 20	44.04000 -1.12	44.74	43.96	44.08	18,047
23 Jul 20	45.16000 +0.36	45.80	44.94	45.60	18,196
22 Jul 20	44.80000 -0.50	45.60	44.08	45.58	32,097
21 Jul 20	45.30000 -0.12	45.58	41.84	44.50	79,760
20 Jul 20	45.42000 -0.08	46.06	44.98	44.98	26,050
17 Jul 20	45.50000 +0.28	45.88	45.14	45.22	29,612
16 Jul 20	45.22000 -1.78	46.80	44.98	46.80	31,233
15 Jul 20	47.00000 +0.66	48.56	46.64	48.00	37,756
14 Jul 20	46.34000 -0.16	46.38	45.90	46.08	20,875
13 Jul 20	46.50000 +0.72	47.02	45.50	45.50	32,215
10 Jul 20	45.78000 +1.70	46.00	43.54	43.86	35,157
09 Jul 20	44.08000 -1.72	46.40	43.76	46.10	50,681
08 Jul 20	45.80000 -2.26	47.56	45.80	47.30	32,078
07 Jul 20	48.06000 -0.36	48.40	47.86	47.86	17,888
06 Jul 20	48.42000 +0.62	48.60	47.28	47.62	22,750
03 Jul 20	47.80000 +0.80	48.40	47.14	47.14	18,034
02 Jul 20	47.00000 -0.78	48.80	47.00	48.80	44,573
01 Jul 20	47.78000 +1.14	48.96	46.60	48.96	30,726
30 Jun 20	46.64000 -0.86	47.90	46.18	47.58	76,103
29 Jun 20	47.50000 +2.48	47.88	45.32	45.68	33,849
26 Jun 20	45.02000 -0.18	46.12	44.86	45.56	21,304
25 Jun 20	45.20000 +0.08	45.76	44.66	45.50	13,913
24 Jun 20	45.12000 -1.44	47.10	45.12	46.16	13,561
23 Jun 20	46.56000 +0.54	47.40	45.76	47.06	23,982
22 Jun 20	46.02000 +1.06	46.42	44.48	45.52	26,073
19 Jun 20	44.96000 -1.52	46.54	44.30	46.54	42,765
18 Jun 20	46.48000 +1.16	46.70	44.84	45.14	38,196
17 Jun 20	45.32000 -0.04	46.22	45.14	45.50	41,225
16 Jun 20	45.36000 +0.36	46.46	44.74	45.54	86,152
15 Jun 20	45.00000 -1.02	45.70	43.48	44.66	50,436
12 Jun 20	46.02000 -1.18	47.36	45.70	46.52	49,529
11 Jun 20	47.20000 -3.85	50.90	46.70	50.90	36,141
10 Jun 20	51.05000 -1.45	53.15	51.05	52.50	21,172
09 Jun 20	52.50000 -1.10	54.20	51.30	53.90	71,128
08 Jun 20	53.60000 +1.60	53.80	51.15	51.60	56,147
05 Jun 20	52.00000 +0.15	52.10	51.35	52.00	53,368
04 Jun 20	51.85000 -0.25	52.25	51.10	51.95	26,161
03 Jun 20	52.10000 +1.30	52.40	50.45	51.80	41,627
02 Jun 20	50.80000 +2.06	51.55	49.88	50.70	23,574
29 May 20	48.74000 -0.48	49.20	47.92	48.14	43,455
28 May 20	49.22000 +1.26	52.20	48.46	48.88	57,366
27 May 20	47.96000 +1.40	47.96	46.76	46.98	33,308
26 May 20	46.56000 +1.78	47.14	44.06	44.58	22,867
25 May 20	44.78000 +0.72	44.84	43.92	44.50	23,488
22 May 20	44.06000 +0.06	44.40	43.60	44.02	40,926
21 May 20	44.00000 -0.36	44.58	43.42	44.58	37,481
20 May 20	44.36000 +0.76	44.68	42.80	43.14	33,091
19 May 20	43.60000 +1.00	44.20	42.70	43.00	55,606
18 May 20	42.60000 +2.84	42.82	40.98	41.44	15,645
15 May 20	39.76000 +0.80	40.08	38.78	39.34	22,328
14 May 20	38.96000 -0.24	39.30	37.54	39.26	36,335
13 May 20	39.20000 -2.80	41.68	38.56	41.68	44,903
12 May 20	42.00000 +0.76	42.38	40.40	40.68	42,380
11 May 20	41.24000 -0.78	42.78	39.98	42.78	30,003
08 May 20	42.02000 +2.02	42.20	40.12	40.18	13,108
07 May 20	40.00000 +1.16	40.48	39.12	39.12	29,912
06 May 20	38.84000 -1.26	39.62	36.88	39.62	39,870
05 May 20	40.10000 +1.92	41.84	39.10	40.60	50,773
04 May 20	38.18000 -0.88	39.32	33.02	37.50	37,212
30 Apr 20	39.06000 +0.22	40.10	38.62	38.62	58,984
29 Apr 20	38.84000 +1.22	38.84	36.96	38.34	46,636
28 Apr 20	37.62000 -1.08	38.70	37.16	38.70	27,574
27 Apr 20	38.70000 +0.26	39.52	37.84	39.00	21,499
24 Apr 20	38.44000 +0.04	39.16	37.82	38.16	21,377
23 Apr 20	38.40000 +0.94	38.62	36.84	38.26	22,719
22 Apr 20	37.46000 -0.26	38.26	36.36	37.72	32,818
21 Apr 20	37.72000 -0.44	38.32	37.00	38.00	42,756
20 Apr 20	38.16000 +0.68	38.36	37.00	37.50	17,253
17 Apr 20	37.48000 +1.24	37.48	36.18	36.58	38,438
16 Apr 20	36.24000 +1.60	36.72	34.70	35.62	38,004
15 Apr 20	34.64000 -2.06	36.30	34.52	36.06	26,450
14 Apr 20	36.70000 +0.22	38.20	35.90	36.86	41,824
09 Apr 20	36.48000 +0.42	38.00	35.28	38.00	31,973
08 Apr 20	36.06000 +0.28	36.06	34.18	35.78	25,699
07 Apr 20	35.78000 +4.10	35.78	32.14	32.14	48,082
06 Apr 20	31.68000 +0.68	33.46	31.68	32.26	66,241
03 Apr 20	31.00000 -0.18	31.74	30.74	31.70	63,359
02 Apr 20	31.18000 +0.02	31.78	31.10	31.30	39,491
01 Apr 20	31.16000 -1.74	31.96	31.10	31.68	23,712
31 Mar 20	32.90000 +0.50	35.34	32.44	33.44	61,561
30 Mar 20	32.40000 -0.34	33.62	31.58	33.62	27,046
27 Mar 20	32.74000 -1.76	36.90	31.02	36.90	54,837
26 Mar 20	34.50000 -1.18	36.52	33.70	35.46	45,269
25 Mar 20	35.68000 +2.48	35.84	31.84	34.48	58,116
24 Mar 20	33.20000 +1.48	33.70	32.02	32.80	31,435
23 Mar 20	31.72000 +1.44	32.82	28.62	29.00	40,772
20 Mar 20	30.28000 -1.82	34.56	30.00	33.24	53,280
19 Mar 20	32.10000 +0.34	32.74	29.70	29.70	53,894
18 Mar 20	31.76000 -1.86	32.90	30.68	32.90	38,541
17 Mar 20	33.62000 -0.44	35.26	32.00	35.26	47,294
16 Mar 20	34.06000 -0.92	35.08	31.84	33.12	106,989
13 Mar 20	34.98000 -1.30	40.08	34.36	40.00	63,379
12 Mar 20	36.28000 -4.74	39.78	36.18	38.02	61,577
11 Mar 20	41.02000 +0.80	41.58	40.20	40.36	85,278
10 Mar 20	40.22000 +0.14	43.26	39.96	41.06	121,768
09 Mar 20	40.08000 -2.92	44.60	39.26	39.26	88,224
06 Mar 20	43.00000 -1.24	43.78	41.80	43.12	97,599
05 Mar 20	44.24000 -2.46	47.56	44.20	47.50	41,203
04 Mar 20	46.70000 -0.60	47.48	46.22	47.00	42,457
03 Mar 20	47.30000 -0.70	49.56	47.00	47.00	94,036
02 Mar 20	48.00000 -0.48	50.50	47.50	48.94	75,708
28 Feb 20	48.48000 -1.36	49.44	47.98	48.00	92,052
27 Feb 20	49.84000 -1.36	50.75	48.62	50.75	51,609
26 Feb 20	51.20000 +1.30	51.60	48.00	48.00	67,635
25 Feb 20	49.90000 -0.30	51.30	49.78	50.15	77,118
24 Feb 20	50.20000 -4.00	52.40	49.48	52.40	63,657
21 Feb 20	54.20000 -0.80	54.95	52.75	54.80	58,028
20 Feb 20	55.00000 +1.60	55.40	53.05	53.40	30,706
19 Feb 20	53.40000 +0.70	53.50	52.95	53.00	29,623
18 Feb 20	52.70000 -0.85	53.30	52.25	53.30	16,792
17 Feb 20	53.55000 -0.45	54.40	53.25	53.50	28,822
14 Feb 20	54.00000 -0.15	54.50	53.80	54.25	20,009
13 Feb 20	54.15000 -1.55	54.80	53.40	54.00	33,138
12 Feb 20	55.70000 +1.15	56.15	54.60	54.60	32,489
11 Feb 20	54.55000 +1.35	54.60	53.35	53.35	35,125
10 Feb 20	53.20000 -0.25	54.00	53.05	53.45	26,463
07 Feb 20	53.45000 -1.40	54.80	53.10	54.50	18,477
06 Feb 20	54.85000 -0.05	55.30	54.05	54.85	35,803
05 Feb 20	54.90000 -2.15	57.25	54.50	56.75	50,433
04 Feb 20	57.05000 +0.37	57.94	56.63	56.69	99,696
03 Feb 20	56.68000 +1.60	57.69	51.37	52.87	94,060
31 Jan 20	55.08000 -2.98	58.40	55.07	58.40	58,264
30 Jan 20	58.06000 -0.94	58.66	57.30	58.33	35,092
29 Jan 20	59.00000 +0.85	59.65	57.90	58.60	30,529
28 Jan 20	58.15000 +0.85	58.60	56.60	57.00	38,793
27 Jan 20	57.30000 -0.60	58.50	55.65	57.50	71,307
24 Jan 20	57.90000 -0.15	58.75	57.75	58.05	44,951
23 Jan 20	58.05000 +0.30	58.70	57.20	57.90	44,667
22 Jan 20	57.75000 -0.45	58.35	57.45	58.00	20,759
21 Jan 20	58.20000 -3.35	61.25	58.05	61.25	38,090
20 Jan 20	61.55000 -0.75	62.45	61.10	62.00	17,190
17 Jan 20	62.30000 +1.70	62.75	59.85	60.30	47,148
16 Jan 20	60.60000 +0.75	60.90	59.50	59.50	13,272
15 Jan 20	59.85000 +0.15	60.30	58.85	60.20	18,244
14 Jan 20	59.70000 +0.00	60.75	59.00	59.20	38,518
13 Jan 20	59.70000 -0.20	60.65	59.60	59.60	19,016
10 Jan 20	59.90000 -1.10	61.25	59.85	60.90	23,103
09 Jan 20	61.00000 -0.35	62.05	60.85	61.10	15,503
08 Jan 20	61.35000 +1.30	61.45	59.00	59.65	35,979
07 Jan 20	60.05000 +0.05	61.10	59.70	60.45	22,010
06 Jan 20	60.00000 -0.40	60.65	58.95	60.65	14,202
03 Jan 20	60.40000 -0.65	60.55	59.75	60.50	12,562
02 Jan 20	61.05000 +0.40	62.20	60.30	60.30	25,413
30 Dec 19	60.65000 +0.15	61.30	60.15	60.65	14,064
27 Dec 19	60.50000 -0.05	61.15	59.60	60.55	23,684
23 Dec 19	60.55000 +0.95	61.30	59.95	60.00	18,912
20 Dec 19	59.60000 -1.20	61.30	59.50	61.20	38,542
19 Dec 19	60.80000 -0.20	61.45	60.00	60.75	29,414
18 Dec 19	61.00000 -1.85	62.80	60.90	62.25	43,026
17 Dec 19	62.85000 -1.55	64.50	62.40	64.20	34,844
16 Dec 19	64.40000 +2.40	64.55	62.15	62.15	56,446
13 Dec 19	62.00000 +0.95	62.30	60.60	61.60	56,887
12 Dec 19	61.05000 +1.95	61.40	58.85	58.85	38,437
11 Dec 19	59.10000 +0.40	60.25	58.75	58.75	34,384
10 Dec 19	58.70000 +0.10	58.75	57.10	58.30	38,299
09 Dec 19	58.60000 -0.65	59.65	58.55	59.20	33,084
06 Dec 19	59.25000 +0.85	59.30	57.65	58.25	41,392
05 Dec 19	58.40000 +0.00	60.20	58.05	58.90	29,182
04 Dec 19	58.40000 +0.85	58.55	57.25	57.25	27,176
03 Dec 19	57.55000 -0.15	58.25	56.75	57.85	26,732
02 Dec 19	57.70000 -1.30	59.85	57.70	59.15	44,374
29 Nov 19	59.00000 -1.00	60.45	59.00	60.40	50,449
28 Nov 19	60.00000 +2.50	60.90	58.50	58.95	82,537
27 Nov 19	57.50000 -0.70	58.60	57.50	58.60	20,906
26 Nov 19	58.20000 +0.10	58.90	57.95	58.55	55,568
25 Nov 19	58.10000 +0.20	58.85	57.45	57.95	60,024
22 Nov 19	57.90000 +1.10	58.35	56.50	56.50	114,072
21 Nov 19	56.80000 -0.65	57.75	56.45	56.95	53,235
20 Nov 19	57.45000 -1.05	58.15	57.05	58.00	83,367
19 Nov 19	58.50000 -2.70	61.35	58.35	60.70	61,260
18 Nov 19	61.20000 -1.60	62.55	60.45	62.10	75,671
15 Nov 19	62.80000 +7.80	62.80	57.20	57.20	144,670
14 Nov 19	55.00000 -1.00	55.80	54.85	55.40	55,114
13 Nov 19	56.00000 +0.60	56.20	55.00	55.50	81,846
12 Nov 19	55.40000 -0.35	56.15	55.10	56.15	36,952
11 Nov 19	55.75000 -1.30	57.65	55.65	57.20	34,822
08 Nov 19	57.05000 +0.85	57.20	55.50	56.20	41,930
07 Nov 19	56.20000 +2.20	56.35	54.45	54.45	37,803
06 Nov 19	54.00000 +0.70	54.15	53.00	53.60	32,408
05 Nov 19	53.30000 +1.35	53.30	51.95	52.35	28,890
04 Nov 19	51.95000 +0.50	53.00	51.75	51.80	56,032
01 Nov 19	51.45000 +1.00	51.70	50.20	50.45	37,201
31 Oct 19	50.45000 -1.60	51.90	49.94	51.90	74,920
30 Oct 19	52.05000 -0.05	52.25	51.20	51.50	38,634
29 Oct 19	52.10000 +0.10	52.60	51.85	52.45	24,453
28 Oct 19	52.00000 +0.45	52.70	51.40	52.05	29,651
25 Oct 19	51.55000 -0.45	52.30	50.85	52.30	26,360
24 Oct 19	52.00000 +0.55	52.55	51.15	52.05	58,006
23 Oct 19	51.45000 +0.95	51.60	49.80	50.75	31,399
22 Oct 19	50.50000 -0.15	51.10	49.70	50.55	41,757
21 Oct 19	50.65000 +2.85	50.85	47.66	47.66	55,214
18 Oct 19	47.80000 +1.00	47.90	45.98	46.78	67,161
17 Oct 19	46.80000 -0.82	47.86	46.30	47.62	99,805
16 Oct 19	47.62000 +0.52	48.08	46.08	46.60	60,534
15 Oct 19	47.10000 +1.72	47.48	45.36	45.78	47,674
14 Oct 19	45.38000 +1.34	45.46	43.14	44.42	38,552
11 Oct 19	44.04000 +2.04	44.04	41.64	41.66	68,356
10 Oct 19	42.00000 -1.02	43.46	41.78	43.46	61,008
09 Oct 19	43.02000 -0.40	44.00	41.38	41.58	56,725
08 Oct 19	43.42000 -0.38	44.50	42.92	44.06	43,356
07 Oct 19	43.80000 +0.34	43.92	42.82	43.80	16,821
04 Oct 19	43.46000 +0.46	43.80	42.90	43.36	21,606
02 Oct 19	43.00000 -0.64	43.64	42.32	43.64	48,477
01 Oct 19	43.64000 -1.26	45.68	43.38	44.62	29,862
30 Sep 19	44.90000 -0.20	45.60	44.66	45.36	27,157
27 Sep 19	45.10000 +0.46	45.24	44.14	44.74	30,024
26 Sep 19	44.64000 +0.24	45.28	43.94	44.20	51,420
25 Sep 19	44.40000 +0.30	44.40	42.72	43.74	72,454
24 Sep 19	44.10000 -0.20	44.68	44.04	44.68	24,031
23 Sep 19	44.30000 -0.74	44.80	43.52	44.56	42,493
20 Sep 19	45.04000 -0.58	46.00	44.56	45.24	44,037
19 Sep 19	45.62000 +0.16	45.84	45.26	45.68	15,105
18 Sep 19	45.46000 -0.20	45.78	45.24	45.28	20,897
17 Sep 19	45.66000 -0.84	47.02	45.12	47.02	21,922
16 Sep 19	46.50000 -0.56	47.22	46.14	47.22	39,216
13 Sep 19	47.06000 +1.58	47.18	45.30	45.40	34,649
12 Sep 19	45.48000 +1.42	45.92	44.18	44.56	59,537
11 Sep 19	44.06000 +1.06	45.10	43.56	43.56	79,457
10 Sep 19	43.00000 +0.24	43.48	42.34	42.34	56,058
09 Sep 19	42.76000 +0.96	42.86	41.54	41.54	107,792
06 Sep 19	41.80000 -0.66	42.72	41.14	42.54	53,053
05 Sep 19	42.46000 +1.48	42.66	41.14	41.50	51,811
04 Sep 19	40.98000 +0.94	41.10	40.50	40.62	36,418
03 Sep 19	40.04000 -0.32	40.34	39.70	40.34	28,727
02 Sep 19	40.36000 -0.50	41.12	40.18	41.12	14,838
30 Aug 19	40.86000 +0.64	41.10	40.26	40.40	63,267
29 Aug 19	40.22000 +0.38	40.34	39.52	39.52	56,068
28 Aug 19	39.84000 -2.04	41.56	39.32	41.56	30,475
27 Aug 19	41.88000 +0.04	42.18	41.42	41.82	32,007
26 Aug 19	41.84000 -1.24	43.08	41.64	42.80	35,844
23 Aug 19	43.08000 -0.16	43.98	42.74	43.96	82,163
22 Aug 19	43.24000 -0.46	43.78	42.82	43.16	71,161
21 Aug 19	43.70000 +1.40	44.18	42.76	42.76	26,420
20 Aug 19	42.30000 -0.40	43.64	41.96	42.54	28,942
19 Aug 19	42.70000 +1.56	42.98	40.80	40.92	23,417
16 Aug 19	41.14000 +0.98	41.38	40.00	40.00	23,310
15 Aug 19	40.16000 +0.10	40.88	39.56	40.48	63,872
14 Aug 19	40.06000 -1.16	40.98	39.78	40.98	36,469
13 Aug 19	41.22000 +0.54	41.68	39.84	40.32	27,281
12 Aug 19	40.68000 -0.94	42.24	39.98	42.24	51,879
09 Aug 19	41.62000 -0.32	42.10	41.22	42.10	50,813
08 Aug 19	41.94000 +2.02	41.94	40.72	40.76	25,668
07 Aug 19	39.92000 -0.44	41.16	39.52	40.44	26,376
06 Aug 19	40.36000 +0.24	40.62	39.82	40.02	35,532
05 Aug 19	40.12000 -1.14	42.08	40.12	41.52	39,252
02 Aug 19	41.26000 -0.64	42.02	40.90	41.00	40,006
01 Aug 19	41.90000 +0.34	42.30	41.48	41.54	28,768
31 Jul 19	41.56000 -0.82	43.14	41.40	42.38	48,748
30 Jul 19	42.38000 -0.72	42.96	41.68	42.96	45,975
29 Jul 19	43.10000 -0.56	43.94	42.96	43.84	56,412
26 Jul 19	43.66000 +0.16	43.74	41.28	43.08	55,357
25 Jul 19	43.50000 +0.78	44.00	42.14	42.82	99,665
24 Jul 19	42.72000 +1.72	42.90	40.92	41.08	89,567
23 Jul 19	41.00000 +2.16	41.12	38.80	39.28	81,900
22 Jul 19	38.84000 +1.12	39.08	37.30	37.30	69,273
19 Jul 19	37.72000 +1.48	37.74	36.36	36.58	54,633
18 Jul 19	36.24000 -0.46	36.86	35.84	36.60	37,749
17 Jul 19	36.70000 -0.90	38.18	36.62	37.90	35,887
16 Jul 19	37.60000 +0.32	37.86	36.80	37.24	67,856
15 Jul 19	37.28000 -0.06	37.66	36.92	37.40	35,809
12 Jul 19	37.34000 +0.36	37.56	36.98	36.98	31,466
11 Jul 19	36.98000 -0.68	37.62	36.68	37.54	30,265
10 Jul 19	37.66000 -0.20	38.40	37.32	37.56	37,218
09 Jul 19	37.86000 -1.60	39.34	37.68	39.34	37,853
08 Jul 19	39.46000 -0.22	40.14	38.88	39.74	48,209
05 Jul 19	39.68000 -0.02	40.14	39.16	39.92	31,681
04 Jul 19	39.70000 -0.30	40.36	39.40	39.72	37,120
03 Jul 19	40.00000 -1.26	41.32	39.60	41.24	61,082
02 Jul 19	41.26000 -1.16	42.90	41.02	42.84	86,114
01 Jul 19	42.42000 +1.62	42.60	40.72	41.06	96,037
28 Jun 19	40.80000 +1.28	40.84	39.60	39.80	131,119
27 Jun 19	39.52000 +1.14	40.04	38.66	38.66	45,724
26 Jun 19	38.38000 +0.62	38.54	37.70	37.78	58,668
25 Jun 19	37.76000 +0.08	37.94	37.20	37.40	29,210
24 Jun 19	37.68000 +0.06	38.40	37.42	37.88	45,298
21 Jun 19	37.62000 -0.84	38.46	37.48	38.40	41,463
20 Jun 19	38.46000 +0.38	39.36	38.46	38.52	31,657
19 Jun 19	38.08000 +1.16	38.24	36.56	36.72	74,463
18 Jun 19	36.92000 +0.70	37.34	35.58	36.14	122,622
17 Jun 19	36.22000 -0.46	37.30	36.16	36.70	37,200
14 Jun 19	36.68000 -0.62	37.40	36.30	37.40	74,011
13 Jun 19	37.30000 -1.46	38.84	37.30	38.84	53,634
12 Jun 19	38.76000 -0.74	39.76	38.76	39.64	36,436
11 Jun 19	39.50000 +1.16	39.78	38.70	39.00	39,156
07 Jun 19	38.34000 +0.34	38.84	38.06	38.16	33,756
06 Jun 19	38.00000 -0.90	39.10	37.60	38.66	41,347
05 Jun 19	38.90000 +0.20	39.16	38.50	39.16	55,246
04 Jun 19	38.70000 +1.42	38.94	37.26	37.26	61,048
03 Jun 19	37.28000 -0.62	38.16	36.54	37.40	50,299
31 May 19	37.90000 -1.36	39.00	37.02	39.00	81,313
30 May 19	39.26000 +0.26	39.54	38.92	39.00	25,923
29 May 19	39.00000 -1.40	40.62	38.88	40.24	32,375
28 May 19	40.40000 +0.34	40.60	39.84	39.94	39,948
27 May 19	40.06000 -0.06	40.60	39.96	39.96	12,307
24 May 19	40.12000 -0.10	41.28	40.08	40.50	55,370
23 May 19	40.22000 -1.08	41.02	39.34	41.00	56,817
22 May 19	41.30000 +0.04	41.78	41.16	41.50	46,663
21 May 19	41.26000 +0.92	41.32	40.50	40.58	34,784
20 May 19	40.34000 -1.62	41.88	40.28	41.82	48,901
17 May 19	41.96000 +0.46	42.20	40.80	41.14	60,211
16 May 19	41.50000 +0.50	41.88	40.38	41.10	78,016
15 May 19	41.00000 -0.82	42.08	40.66	41.90	66,490
14 May 19	41.82000 +1.20	41.94	40.52	40.72	40,562
13 May 19	40.62000 -2.04	42.80	40.40	42.80	85,323
10 May 19	42.66000 +1.52	43.22	41.54	41.60	62,867
09 May 19	41.14000 -1.48	42.72	40.90	42.72	62,051
08 May 19	42.62000 -1.56	44.64	42.04	43.74	149,963
07 May 19	44.18000 -1.16	45.22	43.54	45.22	122,660
06 May 19	45.34000 -2.72	46.32	44.10	44.10	141,938
03 May 19	48.06000 -0.40	49.02	47.76	48.80	153,074
02 May 19	48.46000 -1.20	49.86	48.10	49.50	104,456
30 Apr 19	49.66000 -0.04	50.45	49.42	50.15	60,416
29 Apr 19	49.70000 -0.65	50.65	49.30	50.20	63,193
26 Apr 19	50.35000 +0.10	50.65	49.46	50.65	40,112
25 Apr 19	50.25000 -1.15	52.20	49.64	51.85	54,557
24 Apr 19	51.40000 -1.35	53.00	51.30	52.45	53,873
23 Apr 19	52.75000 +0.75	53.00	51.70	52.60	82,340
18 Apr 19	52.00000 +0.50	52.10	49.82	51.65	53,813
17 Apr 19	51.50000 +0.50	51.75	51.00	51.05	66,446
16 Apr 19	51.00000 +2.00	51.20	48.70	49.06	62,751
15 Apr 19	49.00000 +0.88	49.00	48.00	48.48	61,649
12 Apr 19	48.12000 +1.58	48.96	46.50	46.70	59,987
11 Apr 19	46.54000 +0.46	46.84	45.90	46.38	47,203
10 Apr 19	46.08000 +0.44	46.94	45.90	46.08	22,612
09 Apr 19	45.64000 -0.78	47.20	45.64	46.10	83,838
08 Apr 19	46.42000 -0.44	47.06	46.24	47.06	53,575
05 Apr 19	46.86000 +0.66	47.10	46.22	46.22	52,621
04 Apr 19	46.20000 +1.20	46.22	44.96	45.20	54,164
03 Apr 19	45.00000 +0.80	45.34	44.46	44.96	52,038
02 Apr 19	44.20000 +0.36	44.86	43.62	44.08	66,433
01 Apr 19	43.84000 +0.84	44.38	43.34	43.44	48,614
29 Mar 19	43.00000 +1.68	43.00	41.18	41.82	99,486
28 Mar 19	41.32000 -2.28	44.20	41.32	43.98	107,586
27 Mar 19	43.60000 -0.40	45.00	43.36	44.82	48,870
26 Mar 19	44.00000 -0.08	44.34	43.42	43.96	59,391
25 Mar 19	44.08000 -0.84	44.54	43.74	44.40	53,441
22 Mar 19	44.92000 -1.62	46.88	44.82	46.58	39,230
21 Mar 19	46.54000 -0.38	47.00	45.88	47.00	57,131
20 Mar 19	46.92000 -1.84	49.16	46.80	49.08	53,069
19 Mar 19	48.76000 +0.74	49.18	47.62	47.62	43,163
18 Mar 19	48.02000 -0.98	49.18	47.08	49.08	50,349
15 Mar 19	49.00000 -0.80	49.88	48.22	49.50	50,595
14 Mar 19	49.80000 +0.88	49.80	48.22	49.44	62,967
13 Mar 19	48.92000 +0.44	49.92	48.20	48.24	42,385
12 Mar 19	48.48000 +1.28	48.84	47.18	47.38	54,835
11 Mar 19	47.20000 +0.36	47.42	46.34	46.92	40,001
08 Mar 19	46.84000 -0.96	47.90	45.98	47.16	54,590
07 Mar 19	47.80000 -1.70	49.86	47.52	49.86	59,669
06 Mar 19	49.50000 -0.42	50.10	48.86	49.62	64,029
05 Mar 19	49.92000 -3.23	53.00	49.82	52.90	44,116
04 Mar 19	53.15000 +1.00	53.20	52.20	52.30	56,122
01 Mar 19	52.15000 +1.35	52.75	51.40	51.40	34,965
28 Feb 19	50.80000 -0.35	51.50	50.10	50.55	50,552
27 Feb 19	51.15000 +0.75	51.70	49.52	50.55	39,874
26 Feb 19	50.40000 -0.95	51.45	50.40	51.35	27,079
25 Feb 19	51.35000 +0.45	51.80	50.55	50.75	37,765
22 Feb 19	50.90000 -0.40	52.20	50.40	51.30	55,244
21 Feb 19	51.30000 +1.15	51.30	49.50	50.25	79,086
20 Feb 19	50.15000 -1.35	51.70	49.98	51.70	87,011
19 Feb 19	51.50000 +0.25	52.40	50.80	50.80	65,609
18 Feb 19	51.25000 +2.25	51.25	48.76	48.76	67,534
15 Feb 19	49.00000 +1.12	49.38	47.20	47.42	90,862
14 Feb 19	47.88000 -1.58	49.30	47.70	49.12	57,038
13 Feb 19	49.46000 +0.66	51.25	48.54	48.84	151,424
12 Feb 19	48.80000 +1.26	48.86	47.52	47.88	103,316
11 Feb 19	47.54000 -0.10	48.66	47.18	47.56	57,897
08 Feb 19	47.64000 -1.02	49.00	47.36	48.22	68,356
07 Feb 19	48.66000 -0.44	49.32	48.22	48.48	122,473
06 Feb 19	49.10000 +1.86	49.80	46.26	46.72	189,875
05 Feb 19	47.24000 -1.42	48.80	44.98	48.76	271,659
04 Feb 19	48.66000 -5.74	54.05	47.86	49.00	224,531
01 Feb 19	54.40000 -0.10	55.35	53.80	54.95	68,614
31 Jan 19	54.50000 -1.10	56.00	53.10	55.80	109,589
30 Jan 19	55.60000 -0.10	56.20	54.20	55.40	67,506
29 Jan 19	55.70000 -3.65	59.05	55.30	59.05	90,972
28 Jan 19	59.35000 -0.85	60.70	58.85	60.25	40,638
25 Jan 19	60.20000 +1.30	60.80	58.85	59.40	58,436
24 Jan 19	58.90000 -0.80	59.70	54.55	59.65	115,072
23 Jan 19	59.70000 +0.50	60.50	57.95	58.70	45,722
22 Jan 19	59.20000 -2.65	61.80	58.65	61.35	34,778
21 Jan 19	61.85000 -0.05	62.50	61.55	61.55	32,040
18 Jan 19	61.90000 -0.30	62.70	61.50	62.65	36,314
17 Jan 19	62.20000 +1.50	62.90	60.20	60.40	37,762
16 Jan 19	60.70000 +0.30	62.55	59.95	61.30	38,241
15 Jan 19	60.40000 +1.75	60.65	59.50	59.50	44,785
14 Jan 19	58.65000 -1.00	60.00	58.00	60.00	37,958
11 Jan 19	59.65000 -0.60	60.85	59.20	60.70	20,649
10 Jan 19	60.25000 -2.55	63.30	59.90	62.65	41,073
09 Jan 19	62.80000 +2.45	64.20	60.80	60.85	49,485
08 Jan 19	60.35000 +1.35	61.30	58.80	59.55	34,654
07 Jan 19	59.00000 +2.05	60.25	56.25	56.25	51,370
04 Jan 19	56.95000 +2.55	57.40	55.25	55.25	24,202
03 Jan 19	54.40000 -1.30	56.40	54.05	55.80	22,305
02 Jan 19	55.70000 +0.85	56.60	54.00	54.90	38,840
28 Dec 18	54.85000 +2.00	55.45	53.30	53.30	19,893
27 Dec 18	52.85000 -1.75	55.50	52.20	54.30	40,786
21 Dec 18	54.60000 +1.15	55.05	52.55	53.00	57,150
20 Dec 18	53.45000 -1.20	54.30	53.10	53.85	26,202
19 Dec 18	54.65000 -1.50	56.75	54.55	56.75	33,698
18 Dec 18	56.15000 +1.85	56.85	53.50	54.30	67,958
17 Dec 18	54.30000 -0.35	55.45	54.10	54.95	45,031
14 Dec 18	54.65000 -1.75	56.25	53.95	56.10	43,313
13 Dec 18	56.40000 -0.25	57.25	55.70	56.75	31,301
12 Dec 18	56.65000 +1.65	57.25	54.35	55.40	77,600
11 Dec 18	55.00000 -0.80	56.15	55.00	55.85	39,820
10 Dec 18	55.80000 -1.35	57.45	55.00	57.45	33,057
07 Dec 18	57.15000 -0.85	60.30	57.05	58.75	34,244
06 Dec 18	58.00000 -2.30	60.60	57.90	60.60	48,953
05 Dec 18	60.30000 -0.35	61.75	59.40	60.90	42,100
04 Dec 18	60.65000 -4.35	65.30	60.50	65.05	39,746
03 Dec 18	65.00000 +1.50	66.55	64.15	64.15	15,960
30 Nov 18	63.50000 -0.25	63.50	62.05	63.20	26,006
29 Nov 18	63.75000 -1.65	66.20	63.60	65.75	15,806
28 Nov 18	65.40000 -0.20	66.35	65.00	65.60	31,995
27 Nov 18	65.60000 +0.10	66.65	65.10	65.85	40,742
26 Nov 18	65.50000 +2.90	65.95	63.00	63.00	26,130
23 Nov 18	62.60000 -0.25	63.40	61.45	63.40	26,693
22 Nov 18	62.85000 +0.40	64.70	61.80	61.80	27,326
21 Nov 18	62.45000 +0.35	63.80	61.85	62.10	21,013
20 Nov 18	62.10000 -0.85	62.15	59.70	62.00	34,794
19 Nov 18	62.95000 +0.40	65.10	61.95	63.15	27,450
16 Nov 18	62.55000 +0.40	64.75	62.15	62.95	28,305
15 Nov 18	62.15000 +0.20	62.80	61.05	61.80	27,124
14 Nov 18	61.95000 +0.15	62.95	60.35	61.00	21,242
13 Nov 18	61.80000 +1.35	61.85	60.25	60.25	19,935
12 Nov 18	60.45000 -2.60	63.80	60.00	63.05	38,077
09 Nov 18	63.05000 -2.15	65.30	62.85	65.00	66,407
08 Nov 18	65.20000 -0.25	69.15	64.95	66.90	35,913
07 Nov 18	65.45000 +1.55	65.45	63.75	64.50	30,694
06 Nov 18	63.90000 -0.60	65.55	63.55	65.55	30,005
05 Nov 18	64.50000 -1.55	66.05	64.00	65.60	40,710
02 Nov 18	66.05000 +3.70	66.65	62.85	63.50	56,257
01 Nov 18	62.35000 +3.10	62.95	58.75	59.45	46,510
31 Oct 18	59.25000 +3.60	59.35	56.20	56.60	51,961
30 Oct 18	55.65000 -0.30	56.55	54.40	56.55	40,332
29 Oct 18	55.95000 +1.70	57.00	54.15	54.20	64,284
26 Oct 18	54.25000 -1.20	55.30	53.50	55.15	53,711
25 Oct 18	55.45000 +1.30	56.20	53.10	53.30	37,530
24 Oct 18	54.15000 -1.95	57.05	53.70	56.90	53,508
23 Oct 18	56.10000 -2.55	57.85	55.85	57.85	39,773
22 Oct 18	58.65000 +0.95	59.75	57.80	58.05	38,230
19 Oct 18	57.70000 -3.50	61.35	57.25	61.35	70,273
18 Oct 18	61.20000 -0.80	62.55	60.70	62.55	39,611
17 Oct 18	62.00000 -1.05	63.85	61.95	63.85	22,592
16 Oct 18	63.05000 +2.55	64.10	60.15	60.55	28,180
15 Oct 18	60.50000 +0.05	61.70	59.50	61.70	23,128
12 Oct 18	60.45000 +1.45	61.25	59.25	59.75	40,721
11 Oct 18	59.00000 +0.25	60.65	57.15	57.15	63,445
10 Oct 18	58.75000 -5.20	64.70	58.70	64.55	58,035
09 Oct 18	63.95000 -2.25	66.65	63.60	66.30	25,298
08 Oct 18	66.20000 +0.30	66.55	65.80	65.90	30,761
05 Oct 18	65.90000 -4.50	70.35	64.40	69.90	62,569
04 Oct 18	70.40000 -1.60	72.45	69.85	72.05	22,054
02 Oct 18	72.00000 -0.10	72.50	71.00	72.50	12,738
01 Oct 18	72.10000 +1.00	72.80	71.35	71.60	15,885
28 Sep 18	71.10000 -0.75	72.10	70.60	71.35	31,842
27 Sep 18	71.85000 +0.85	72.00	70.40	71.60	36,009
26 Sep 18	71.00000 -1.60	72.55	70.40	72.10	27,015
25 Sep 18	72.60000 -0.20	73.20	72.00	72.15	17,710
24 Sep 18	72.80000 -2.60	75.95	71.90	75.80	35,037
21 Sep 18	75.40000 -0.60	76.40	75.20	75.85	61,599
20 Sep 18	76.00000 -0.20	76.85	75.55	75.70	12,721
19 Sep 18	76.20000 -0.10	76.70	75.80	76.35	19,285
18 Sep 18	76.30000 +0.40	76.40	75.35	75.95	23,245
17 Sep 18	75.90000 +0.70	76.00	74.35	75.30	11,027
14 Sep 18	75.20000 +1.20	75.70	73.90	74.70	11,810
13 Sep 18	74.00000 -0.45	75.25	73.85	74.65	16,365
12 Sep 18	74.45000 +0.30	74.95	73.80	74.45	16,250
11 Sep 18	74.15000 -0.35	74.80	73.15	74.55	23,123
10 Sep 18	74.50000 +0.25	74.70	73.60	73.80	15,967
07 Sep 18	74.25000 -0.30	74.60	73.65	74.30	12,924
06 Sep 18	74.55000 +0.25	75.10	73.90	73.90	17,875
05 Sep 18	74.30000 -0.20	76.00	73.90	73.90	35,695
04 Sep 18	74.50000 -0.80	75.55	73.45	75.30	12,087
03 Sep 18	75.30000 -0.40	76.00	75.05	75.55	9,321
31 Aug 18	75.70000 -1.45	77.70	74.75	77.70	32,436
30 Aug 18	77.15000 -0.05	77.50	75.55	77.50	19,987
29 Aug 18	77.20000 +2.10	77.85	75.25	75.25	30,165
28 Aug 18	75.10000 -0.75	76.10	73.80	75.70	33,172
27 Aug 18	75.85000 +1.80	76.10	73.55	74.50	15,271
24 Aug 18	74.05000 +0.65	74.65	73.50	73.65	9,794
23 Aug 18	73.40000 -0.85	74.25	72.90	74.05	19,812
22 Aug 18	74.25000 -1.25	75.95	73.50	75.45	26,057
21 Aug 18	75.50000 +0.90	75.65	73.85	74.50	10,386
20 Aug 18	74.60000 +0.60	75.20	73.80	73.80	15,019
17 Aug 18	74.00000 +0.40	74.05	72.95	74.00	16,413
16 Aug 18	73.60000 +0.05	74.55	73.10	73.65	17,885
15 Aug 18	73.55000 -2.50	75.90	73.10	75.75	26,747
14 Aug 18	76.05000 +0.10	76.55	75.75	76.50	21,447
13 Aug 18	75.95000 -0.50	76.90	75.70	76.90	23,368
10 Aug 18	76.45000 -1.30	77.80	76.25	77.80	45,945
09 Aug 18	77.75000 +2.50	77.85	74.90	75.30	41,389
08 Aug 18	75.25000 -0.10	75.55	74.35	75.55	22,283
07 Aug 18	75.35000 +1.45	75.75	73.50	73.70	43,373
06 Aug 18	73.90000 +2.10	75.95	72.50	72.55	45,258
03 Aug 18	71.80000 -0.40	73.75	71.60	72.40	27,591
02 Aug 18	72.20000 -0.25	72.75	72.00	72.30	17,020
01 Aug 18	72.45000 -0.35	73.20	71.85	73.05	31,921
31 Jul 18	72.80000 +1.00	73.20	71.50	71.50	50,447
30 Jul 18	71.80000 +1.45	72.20	69.85	69.85	28,438
27 Jul 18	70.35000 +0.50	70.85	69.75	70.15	37,822
26 Jul 18	69.85000 -0.25	71.15	69.20	70.65	29,418
25 Jul 18	70.10000 +0.70	70.20	69.10	69.35	45,138
24 Jul 18	69.40000 -0.95	71.50	69.00	70.35	63,687
23 Jul 18	70.35000 -0.65	71.25	70.05	71.10	33,022
20 Jul 18	71.00000 -1.20	72.50	70.75	72.25	43,432
19 Jul 18	72.20000 +0.20	72.40	71.75	72.30	28,332
18 Jul 18	72.00000 +0.05	73.70	71.40	72.05	84,487
17 Jul 18	71.95000 +0.30	72.50	71.30	71.80	39,167
16 Jul 18	71.65000 -0.50	72.40	71.50	72.40	25,274
13 Jul 18	72.15000 +0.25	72.80	71.65	72.80	30,264
12 Jul 18	71.90000 +1.70	72.55	69.85	69.85	46,157
11 Jul 18	70.20000 -3.80	73.95	69.90	73.90	85,748
10 Jul 18	74.00000 -3.05	77.05	72.55	77.00	169,659
09 Jul 18	77.05000 +1.75	77.30	75.50	75.70	31,950
06 Jul 18	75.30000 -0.15	76.70	74.75	76.20	46,939
05 Jul 18	75.45000 +2.00	75.75	73.35	73.55	48,093
04 Jul 18	73.45000 -1.50	74.80	72.95	74.80	41,424
03 Jul 18	74.95000 -0.80	76.50	74.85	76.45	22,728
02 Jul 18	75.75000 -1.30	76.55	75.05	76.10	33,128
29 Jun 18	77.05000 +0.10	78.35	76.35	77.10	34,858
28 Jun 18	76.95000 -1.10	78.60	76.20	77.50	42,226
27 Jun 18	78.05000 -0.65	78.85	77.50	78.40	60,460
26 Jun 18	78.70000 +0.25	79.00	78.15	78.45	72,332
25 Jun 18	78.45000 -2.75	80.95	78.25	80.55	46,474
22 Jun 18	81.20000 -0.30	81.80	80.65	81.60	35,042
21 Jun 18	81.50000 -2.80	84.20	80.90	81.40	77,233
20 Jun 18	84.30000 -0.15	84.95	83.40	84.95	38,963
19 Jun 18	84.45000 -2.55	86.60	83.60	86.50	42,577
18 Jun 18	87.00000 -0.20	87.00	86.20	86.45	23,099
15 Jun 18	87.20000 -1.05	88.80	87.20	88.55	37,405
14 Jun 18	88.25000 -0.20	88.55	86.90	88.35	44,936
13 Jun 18	88.45000 +1.25	89.35	87.05	87.20	40,580
12 Jun 18	87.20000 -0.05	88.45	87.20	87.80	27,916
11 Jun 18	87.25000 +0.50	87.95	86.70	86.90	25,607
08 Jun 18	86.75000 +0.60	86.75	84.70	85.40	36,023
07 Jun 18	86.15000 +1.40	86.85	84.80	85.45	59,618
06 Jun 18	84.75000 -0.50	86.45	84.45	85.55	39,821
05 Jun 18	85.25000 +0.45	86.35	84.55	85.00	33,316
04 Jun 18	84.80000 +1.55	84.80	82.00	83.45	48,052
01 Jun 18	83.25000 -3.05	86.10	83.15	86.10	46,516
31 May 18	86.30000 +2.75	86.30	81.50	83.35	671,648
30 May 18	83.55000 +0.65	83.95	82.25	82.55	44,984
29 May 18	82.90000 -0.65	84.05	82.25	83.70	50,925
28 May 18	83.55000 -1.30	85.60	83.55	85.35	22,727
25 May 18	84.85000 +0.40	86.00	83.65	84.25	30,174
24 May 18	84.45000 +0.65	85.45	83.45	83.45	44,723
23 May 18	83.80000 -0.65	85.00	83.00	85.00	38,488
22 May 18	84.45000 +0.90	85.00	82.05	83.20	48,567
18 May 18	83.55000 +0.30	84.45	82.60	83.45	47,303
17 May 18	83.25000 -0.65	83.50	78.30	79.25	62,638
16 May 18	83.90000 +3.05	85.05	80.80	81.00	47,067
15 May 18	80.85000 +1.45	82.10	79.40	79.40	71,425
14 May 18	79.40000 +0.15	79.90	78.95	79.75	30,125
11 May 18	79.25000 -0.25	79.70	78.85	79.15	23,092
10 May 18	79.50000 -0.15	79.95	78.85	79.80	14,144
09 May 18	79.65000 -1.30	81.25	78.90	81.25	32,497
08 May 18	80.95000 -0.70	81.85	80.00	80.95	48,332
07 May 18	81.65000 +2.90	82.70	78.35	78.85	42,155
04 May 18	78.75000 -0.20	79.80	78.50	78.85	23,547
03 May 18	78.95000 +0.50	79.20	78.00	78.15	26,493
02 May 18	78.45000 +3.85	78.60	74.45	74.45	39,120
30 Apr 18	74.60000 +0.95	74.60	73.20	73.70	19,389
27 Apr 18	73.65000 -2.00	75.65	73.15	75.65	37,204
26 Apr 18	75.65000 +0.70	75.70	74.65	74.65	24,381
25 Apr 18	74.95000 -2.95	77.35	74.55	77.05	34,280
24 Apr 18	77.90000 -1.05	79.10	77.55	79.10	18,757
23 Apr 18	78.95000 +0.40	79.65	77.80	79.10	17,906
20 Apr 18	78.55000 -1.05	79.60	77.70	79.60	43,176
19 Apr 18	79.60000 +0.05	80.15	78.95	80.00	45,880
18 Apr 18	79.55000 +0.25	80.15	79.15	79.20	53,464
17 Apr 18	79.30000 +1.25	79.60	77.80	78.05	19,898
16 Apr 18	78.05000 +0.40	78.70	77.60	77.60	11,890
13 Apr 18	77.65000 -0.50	78.70	77.25	78.10	21,092
12 Apr 18	78.15000 -0.85	79.20	77.85	79.20	34,247
11 Apr 18	79.00000 -0.15	79.45	78.45	79.30	25,909
10 Apr 18	79.15000 +1.70	79.30	77.25	77.65	20,367
09 Apr 18	77.45000 +0.35	77.85	77.00	77.20	12,726
06 Apr 18	77.10000 +0.15	77.75	76.40	77.10	13,083
05 Apr 18	76.95000 +1.55	77.70	76.25	76.55	21,391
04 Apr 18	75.40000 -1.95	77.15	74.95	77.15	51,286
03 Apr 18	77.35000 -0.20	77.60	76.20	77.30	24,031
29 Mar 18	77.55000 +1.00	78.00	75.60	76.65	23,055
28 Mar 18	76.55000 -0.80	77.25	75.70	77.25	35,458
27 Mar 18	77.35000 +0.85	77.55	76.50	77.05	34,195
26 Mar 18	76.50000 +0.00	77.75	75.80	76.65	33,639
23 Mar 18	76.50000 -2.40	78.75	76.25	78.75	33,882
22 Mar 18	78.90000 +0.15	79.15	78.20	78.70	24,572
21 Mar 18	78.75000 -1.40	80.30	78.55	80.00	22,854
20 Mar 18	80.15000 +2.90	80.20	77.10	77.50	36,496
19 Mar 18	77.25000 +0.15	77.60	76.00	77.30	22,534
16 Mar 18	77.10000 -0.85	77.75	76.85	77.65	29,955
15 Mar 18	77.95000 +3.50	79.05	76.20	76.20	56,775
14 Mar 18	74.45000 -0.05	75.05	74.25	74.25	20,064
13 Mar 18	74.50000 +0.75	75.05	73.45	74.00	26,350
12 Mar 18	73.75000 -0.05	74.95	73.20	74.00	30,991
09 Mar 18	73.80000 -1.20	74.85	73.65	74.85	52,326
08 Mar 18	75.00000 -0.15	75.90	74.70	75.10	19,977
07 Mar 18	75.15000 -0.05	76.10	74.35	74.90	25,063
06 Mar 18	75.20000 +1.20	75.85	74.50	74.80	29,643
05 Mar 18	74.00000 -0.05	74.70	72.85	73.30	31,655
02 Mar 18	74.05000 -1.55	75.30	73.00	75.00	39,774
01 Mar 18	75.60000 -2.75	78.50	75.00	78.50	44,868
28 Feb 18	78.35000 -0.65	78.80	77.65	78.75	18,375
27 Feb 18	79.00000 +0.00	79.65	78.35	79.50	16,740
26 Feb 18	79.00000 -0.20	80.10	79.00	79.70	17,393
23 Feb 18	79.20000 +0.25	79.65	78.35	78.70	15,901
22 Feb 18	78.95000 -0.25	79.60	78.15	78.85	13,569
21 Feb 18	79.20000 +0.10	79.40	78.00	79.00	26,035
20 Feb 18	79.10000 -0.80	80.10	78.65	79.75	18,002
19 Feb 18	79.90000 +0.60	81.35	79.60	79.60	23,239
16 Feb 18	79.30000 +0.30	80.05	79.05	79.70	25,825
15 Feb 18	79.00000 -1.15	81.05	78.80	80.60	39,544
14 Feb 18	80.15000 +0.65	80.90	79.05	80.15	46,566
13 Feb 18	79.50000 +0.25	79.95	78.25	79.95	33,670
12 Feb 18	79.25000 -0.65	80.50	78.45	80.50	27,758
09 Feb 18	79.90000 -1.60	81.10	79.15	81.10	67,298
08 Feb 18	81.50000 +1.70	83.10	79.80	80.35	85,484
07 Feb 18	79.80000 +4.80	80.30	75.00	76.25	57,047
06 Feb 18	75.00000 -1.50	77.15	74.60	75.30	97,642
05 Feb 18	76.50000 +0.50	76.95	74.70	76.20	77,963
02 Feb 18	76.00000 -2.00	77.95	75.65	77.50	38,061
01 Feb 18	78.00000 -0.10	78.75	77.30	78.75	29,162
31 Jan 18	78.10000 -1.25	79.50	77.50	79.05	34,252
30 Jan 18	79.35000 -0.40	80.00	79.00	80.00	23,354
29 Jan 18	79.75000 -2.45	82.80	79.45	82.75	30,339
26 Jan 18	82.20000 +2.10	82.55	80.30	80.35	15,427
25 Jan 18	80.10000 -0.90	81.75	79.85	80.60	32,282
24 Jan 18	81.00000 +0.40	81.85	79.90	80.05	34,009
23 Jan 18	80.60000 +0.60	81.10	79.95	80.25	21,622
22 Jan 18	80.00000 -0.40	80.50	79.80	80.40	23,543
19 Jan 18	80.40000 -0.25	80.95	80.15	80.90	21,455
18 Jan 18	80.65000 +0.20	80.80	80.20	80.30	32,645
17 Jan 18	80.45000 -0.30	80.75	80.00	80.75	12,954
16 Jan 18	80.75000 +0.50	81.10	80.05	80.05	37,684
15 Jan 18	80.25000 -0.05	80.95	79.90	80.60	15,225
12 Jan 18	80.30000 +0.90	80.35	79.00	79.95	25,003
11 Jan 18	79.40000 +0.70	79.65	78.15	78.50	22,531
10 Jan 18	78.70000 -0.10	79.05	77.70	79.05	21,858
09 Jan 18	78.80000 +0.30	79.35	78.55	78.70	23,864
08 Jan 18	78.50000 +0.60	78.65	77.25	78.15	24,127
05 Jan 18	77.90000 +2.10	78.10	76.10	76.10	35,736
04 Jan 18	75.80000 +0.75	76.20	74.80	75.75	26,343
03 Jan 18	75.05000 -0.55	76.60	74.85	75.95	15,943
02 Jan 18	75.60000 +0.65	75.70	74.00	75.50	21,420
29 Dec 17	74.95000 -0.71	75.61	74.25	75.55	13,373
28 Dec 17	75.66000 -0.39	76.23	74.92	76.23	17,227
27 Dec 17	76.05000 +1.03	76.05	74.85	75.40	18,708
22 Dec 17	75.02000 -0.04	75.12	74.63	74.63	23,833
21 Dec 17	75.06000 -0.04	75.37	74.65	75.37	36,084
20 Dec 17	75.10000 -0.30	76.10	74.77	75.86	40,423
19 Dec 17	75.40000 -1.05	76.50	74.73	76.45	73,454
18 Dec 17	76.45000 +3.95	77.27	73.42	74.80	74,127
15 Dec 17	72.50000 +2.10	72.50	70.31	70.31	59,271
14 Dec 17	70.40000 -0.04	70.70	70.14	70.30	27,993
13 Dec 17	70.44000 +0.08	70.49	70.00	70.00	15,636
12 Dec 17	70.36000 -0.99	71.49	70.25	70.89	32,802
11 Dec 17	71.35000 +1.42	71.93	69.22	70.01	45,163
08 Dec 17	69.93000 -0.58	71.38	68.81	70.46	33,999
07 Dec 17	70.51000 -0.04	70.75	69.81	70.60	27,090
06 Dec 17	70.55000 -0.59	71.16	68.92	71.02	54,027
05 Dec 17	71.14000 -2.87	74.00	71.04	73.63	54,867
04 Dec 17	74.01000 +1.02	74.18	72.85	73.25	36,128
01 Dec 17	72.99000 +0.59	74.02	72.52	73.06	45,731
30 Nov 17	72.40000 +0.50	73.34	71.42	71.89	66,684
29 Nov 17	71.90000 +0.49	72.05	71.37	71.65	38,181
28 Nov 17	71.41000 -2.02	73.43	71.21	73.42	42,607
27 Nov 17	73.43000 -2.05	75.00	68.10	70.95	83,898
24 Nov 17	75.48000 -0.64	76.27	74.85	76.23	18,296
23 Nov 17	76.12000 +0.55	76.48	75.23	75.23	14,993
22 Nov 17	75.57000 -0.83	76.40	74.74	76.40	18,899
21 Nov 17	76.40000 +1.81	77.09	74.52	75.05	35,629
20 Nov 17	74.59000 +0.00	75.44	74.04	74.75	56,649
17 Nov 17	74.59000 -0.92	75.52	74.19	75.52	18,865
16 Nov 17	75.51000 +1.51	75.72	73.95	74.42	20,604
15 Nov 17	74.00000 -1.27	75.00	73.50	75.00	17,948
14 Nov 17	75.27000 +0.67	75.50	73.00	73.21	24,362
13 Nov 17	74.60000 -1.36	75.96	74.03	75.95	22,716
10 Nov 17	75.96000 +1.46	76.00	73.49	73.68	25,146
09 Nov 17	74.50000 -2.69	77.10	74.17	76.62	39,013
08 Nov 17	77.19000 -0.73	78.05	76.44	77.39	22,265
07 Nov 17	77.92000 -0.07	78.90	77.38	78.01	30,448
06 Nov 17	77.99000 -1.30	79.32	77.87	79.30	29,788
03 Nov 17	79.29000 +1.29	79.47	77.94	77.94	14,887
02 Nov 17	78.00000 -1.41	79.30	77.69	78.82	25,488
01 Nov 17	79.41000 +1.43	79.43	77.44	78.00	44,783
30 Oct 17	77.98000 -0.12	78.64	77.73	78.64	31,047
27 Oct 17	78.10000 +1.10	78.16	77.13	77.53	18,428
26 Oct 17	77.00000 -0.43	77.16	76.26	77.00	16,603
25 Oct 17	77.43000 +2.40	78.12	74.68	74.68	32,693
24 Oct 17	75.03000 -1.07	76.67	74.85	76.05	32,391
23 Oct 17	76.10000 -1.74	78.25	75.69	78.25	39,465
20 Oct 17	77.84000 -0.62	79.06	77.47	78.23	18,373
19 Oct 17	78.46000 -1.74	80.50	78.16	80.36	20,608
18 Oct 17	80.20000 -0.25	80.60	79.71	80.17	30,424
17 Oct 17	80.45000 -0.17	80.99	79.69	80.99	23,553
16 Oct 17	80.62000 +0.35	81.19	80.25	80.83	18,358
13 Oct 17	80.27000 +0.94	80.27	78.55	79.50	18,729
12 Oct 17	79.33000 +0.06	80.09	78.51	79.79	18,206
11 Oct 17	79.27000 +0.28	79.42	78.34	79.07	19,043
10 Oct 17	78.99000 +0.88	79.24	78.47	78.90	20,669
09 Oct 17	78.11000 -1.39	79.42	78.00	79.33	22,024
06 Oct 17	79.50000 -0.70	80.71	78.96	80.20	20,578
05 Oct 17	80.20000 -0.60	80.80	79.67	80.51	38,875
04 Oct 17	80.80000 +2.28	80.95	79.13	79.13	37,143
02 Oct 17	78.52000 +1.73	78.73	76.70	77.24	46,976
29 Sep 17	76.79000 -0.16	77.60	76.07	77.17	31,980
28 Sep 17	76.95000 -1.22	78.94	76.76	78.65	26,671
27 Sep 17	78.17000 +0.45	78.17	75.10	77.63	31,073
26 Sep 17	77.72000 -0.15	78.21	77.14	78.21	30,182
25 Sep 17	77.87000 -0.15	78.40	77.51	78.40	18,449
22 Sep 17	78.02000 -0.44	78.34	77.50	78.01	18,842
21 Sep 17	78.46000 +1.46	78.46	76.61	77.57	29,681
20 Sep 17	77.00000 +0.12	77.30	76.26	76.44	22,337
19 Sep 17	76.88000 +2.13	76.96	74.75	74.80	29,876
18 Sep 17	74.75000 +0.78	74.87	74.32	74.77	28,751
15 Sep 17	73.97000 +0.03	74.50	73.68	74.45	82,675
14 Sep 17	73.94000 -0.41	75.12	73.85	74.56	38,857
13 Sep 17	74.35000 +2.53	74.50	71.06	71.23	170,802
12 Sep 17	71.82000 +0.00	75.32	70.93	71.81	37,142
11 Sep 17	71.82000 +0.32	72.22	71.36	72.22	19,811
08 Sep 17	71.50000 +0.25	71.59	70.65	71.30	19,917
07 Sep 17	71.25000 +0.25	72.00	71.07	71.82	30,329
06 Sep 17	71.00000 -1.05	72.15	71.00	72.06	24,759
05 Sep 17	72.05000 -0.48	72.77	72.00	72.15	11,713
04 Sep 17	72.53000 +0.11	72.74	71.96	72.52	15,367
01 Sep 17	72.42000 +0.43	72.81	72.09	72.09	29,804
31 Aug 17	71.99000 +1.53	72.12	70.63	70.99	33,048
30 Aug 17	70.46000 +1.65	70.60	69.03	69.03	17,539
29 Aug 17	68.81000 -1.03	69.65	68.44	69.64	35,819
28 Aug 17	69.84000 -0.48	70.05	69.32	70.05	16,792
25 Aug 17	70.32000 -0.79	71.54	70.03	70.90	25,975
24 Aug 17	71.11000 +1.42	71.38	69.96	71.24	38,533
23 Aug 17	69.69000 -0.13	70.21	69.58	69.93	32,754
22 Aug 17	69.82000 -1.07	70.78	68.91	70.78	37,276
21 Aug 17	70.89000 -1.07	71.97	70.62	71.76	20,885
18 Aug 17	71.96000 -0.29	72.35	71.35	71.53	29,709
17 Aug 17	72.25000 +0.67	72.74	71.49	71.50	52,385
16 Aug 17	71.58000 +0.53	72.23	71.45	71.45	31,264
15 Aug 17	71.05000 +2.26	71.46	68.88	69.14	86,507
14 Aug 17	68.79000 +0.38	69.48	68.36	69.25	25,387
11 Aug 17	68.41000 +0.75	69.60	66.68	69.60	68,243
10 Aug 17	67.66000 -0.69	68.77	67.66	68.42	20,637
09 Aug 17	68.35000 -0.64	68.92	68.15	68.73	20,215
08 Aug 17	68.99000 -0.01	69.14	68.81	68.88	69,368
07 Aug 17	69.00000 -0.21	69.67	68.67	69.22	43,133
04 Aug 17	69.21000 -0.28	69.71	69.21	69.71	40,738
03 Aug 17	69.49000 -1.01	70.50	69.39	70.50	35,180
02 Aug 17	70.50000 -0.34	71.13	70.47	71.13	22,458
01 Aug 17	70.84000 +0.56	71.26	70.39	70.93	64,896
31 Jul 17	70.28000 -0.29	71.00	70.28	70.79	40,623
28 Jul 17	70.57000 -0.89	71.41	70.00	71.01	45,634
27 Jul 17	71.46000 -0.65	72.78	71.37	72.23	36,356
26 Jul 17	72.11000 -0.04	73.02	71.31	72.31	42,618
25 Jul 17	72.15000 +0.75	72.63	70.87	71.41	57,015
24 Jul 17	71.40000 +0.88	71.67	70.05	70.50	47,519
21 Jul 17	70.52000 +0.46	71.49	69.61	69.61	53,447
20 Jul 17	70.06000 -1.81	73.03	69.70	71.71	36,059
19 Jul 17	71.87000 +0.11	72.08	70.79	71.76	17,343
18 Jul 17	71.76000 +0.40	72.14	70.34	70.77	32,744
17 Jul 17	71.36000 -0.30	72.13	70.11	70.11	25,045
14 Jul 17	71.66000 +0.05	72.26	70.10	72.26	21,382
13 Jul 17	71.61000 -0.17	72.13	71.00	71.71	34,061
12 Jul 17	71.78000 +1.54	71.86	69.80	69.80	33,963
11 Jul 17	70.24000 +1.20	70.50	68.11	69.04	40,657
10 Jul 17	69.04000 +1.56	69.12	67.41	67.76	11,499
07 Jul 17	67.48000 -0.74	68.19	67.06	68.16	23,056
06 Jul 17	68.22000 -0.33	68.72	66.51	68.72	31,849
05 Jul 17	68.55000 +0.17	68.97	67.60	68.97	20,941
04 Jul 17	68.38000 +0.01	68.83	67.74	68.39	25,611
03 Jul 17	68.37000 +0.38	69.16	67.59	68.71	32,621
30 Jun 17	67.99000 +0.05	69.10	67.49	67.86	35,018
29 Jun 17	67.94000 -1.06	69.28	67.47	69.00	43,059
28 Jun 17	69.00000 +1.18	69.45	67.23	67.51	47,760
27 Jun 17	67.82000 -2.48	70.03	67.61	70.03	36,156
26 Jun 17	70.30000 +0.80	70.75	69.56	69.56	20,058
23 Jun 17	69.50000 +0.04	69.98	69.25	69.50	31,004
22 Jun 17	69.46000 -0.19	69.82	69.20	69.50	34,462
21 Jun 17	69.65000 -1.36	70.69	69.47	70.69	22,832
20 Jun 17	71.01000 +0.81	71.29	69.55	70.00	34,042
19 Jun 17	70.20000 -0.55	71.33	70.04	70.80	34,729
16 Jun 17	70.75000 +0.75	71.80	69.80	70.40	28,536
15 Jun 17	70.00000 -1.08	70.96	69.50	70.96	29,214
14 Jun 17	71.08000 -0.10	71.60	70.63	71.20	27,461
13 Jun 17	71.18000 +0.72	71.63	70.68	70.70	26,628
12 Jun 17	70.46000 -2.05	72.48	69.78	72.05	32,399
09 Jun 17	72.51000 -0.11	73.81	72.38	72.70	35,008
08 Jun 17	72.62000 +0.20	73.00	71.60	72.75	34,301
07 Jun 17	72.42000 -1.13	73.74	72.06	73.51	26,663
06 Jun 17	73.55000 +0.05	74.07	72.78	73.97	42,581
02 Jun 17	73.50000 +0.40	73.61	72.88	73.34	36,083
01 Jun 17	73.10000 +0.94	73.10	72.02	72.20	33,910
31 May 17	72.16000 +0.82	72.43	71.12	71.58	64,556
30 May 17	71.34000 +0.09	71.68	70.26	71.18	43,647
29 May 17	71.25000 +0.26	71.26	70.26	71.23	23,303
26 May 17	70.99000 +2.49	71.61	68.57	68.58	53,571
25 May 17	68.50000 +0.22	68.69	67.18	68.69	23,776
24 May 17	68.28000 +1.39	68.28	66.79	66.85	24,678
23 May 17	66.89000 +0.49	67.60	66.28	67.00	29,727
22 May 17	66.40000 +0.67	66.79	65.71	66.04	33,942
19 May 17	65.73000 +1.75	65.99	64.18	64.18	24,383
18 May 17	63.98000 -1.31	65.15	62.27	65.15	65,208
17 May 17	65.29000 -1.45	66.99	65.11	65.85	44,252
16 May 17	66.74000 +0.44	67.34	65.80	66.25	57,676
15 May 17	66.30000 +0.80	66.94	65.19	66.60	41,628
12 May 17	65.50000 -0.05	66.69	65.12	66.00	33,561
11 May 17	65.55000 +0.09	66.77	65.00	65.53	21,116
10 May 17	65.46000 -0.15	66.00	65.00	65.45	27,987
09 May 17	65.61000 +1.31	65.61	64.41	64.70	36,409
08 May 17	64.30000 -0.70	65.44	64.11	65.33	45,114
05 May 17	65.00000 -0.90	65.95	64.18	65.95	51,131
04 May 17	65.90000 +0.40	66.11	65.50	65.57	51,200
03 May 17	65.50000 -1.43	66.81	65.30	66.77	21,219
02 May 17	66.93000 +0.44	67.48	66.56	66.56	22,265
28 Apr 17	66.49000 +1.50	66.49	64.73	64.73	34,409
27 Apr 17	64.99000 +0.09	65.29	64.16	64.59	24,324
26 Apr 17	64.90000 +1.38	66.16	63.11	63.62	63,677
25 Apr 17	63.52000 -2.17	64.22	60.66	63.10	67,736
24 Apr 17	65.69000 +3.72	65.69	62.46	63.58	54,999
21 Apr 17	61.97000 +0.80	62.21	60.52	61.75	21,161
20 Apr 17	61.17000 +1.57	61.27	59.50	59.50	18,082
19 Apr 17	59.60000 -0.50	60.17	59.60	60.08	31,270
18 Apr 17	60.10000 -2.90	63.28	60.09	63.28	28,378
13 Apr 17	63.00000 +1.37	63.00	61.14	61.43	40,142
12 Apr 17	61.63000 +1.03	62.03	60.28	60.28	22,181
11 Apr 17	60.60000 +0.47	61.21	60.29	60.29	51,602
10 Apr 17	60.13000 +0.21	60.69	59.59	59.88	15,963
07 Apr 17	59.92000 +0.14	60.15	59.13	59.63	13,102
06 Apr 17	59.78000 -0.26	60.21	59.33	59.33	16,309
05 Apr 17	60.04000 -0.87	61.17	60.02	61.17	23,355
04 Apr 17	60.91000 +0.39	61.10	60.10	60.15	47,785
03 Apr 17	60.52000 +0.12	61.08	60.33	60.94	30,489
31 Mar 17	60.40000 +1.11	60.57	58.90	59.33	45,067
30 Mar 17	59.29000 -0.10	59.68	59.00	59.64	39,022
29 Mar 17	59.39000 +0.26	59.61	59.01	59.61	13,937
28 Mar 17	59.13000 -0.35	59.62	58.78	59.62	35,252
27 Mar 17	59.48000 +0.88	59.48	57.57	58.30	36,480
24 Mar 17	58.60000 +0.31	58.71	57.90	58.37	22,128
23 Mar 17	58.29000 +0.98	58.29	56.86	57.58	24,259
22 Mar 17	57.31000 +0.77	57.48	55.47	56.25	44,298
21 Mar 17	56.54000 -1.24	58.07	56.53	57.79	17,895
20 Mar 17	57.78000 -0.88	58.71	57.47	58.58	20,892
17 Mar 17	58.66000 +0.71	58.66	57.40	57.70	436,504
16 Mar 17	57.95000 -0.22	58.65	57.89	58.65	26,719
15 Mar 17	58.17000 -1.68	59.47	57.89	59.43	45,535
14 Mar 17	59.85000 +0.93	60.33	58.80	58.81	52,596
13 Mar 17	58.92000 +0.58	58.96	57.85	58.00	49,572
10 Mar 17	58.34000 -0.55	59.25	58.10	59.00	33,093
09 Mar 17	58.89000 +0.15	58.99	58.09	58.66	51,162
08 Mar 17	58.74000 +1.14	58.87	57.50	57.60	48,447
07 Mar 17	57.60000 +0.65	57.87	56.63	56.96	35,803
06 Mar 17	56.95000 +0.86	57.27	56.02	56.02	38,571
03 Mar 17	56.09000 -0.07	56.17	55.50	55.53	33,022
02 Mar 17	56.16000 +1.98	56.28	54.06	54.22	63,447
01 Mar 17	54.18000 -0.03	54.50	53.92	54.49	29,913
28 Feb 17	54.21000 +0.08	54.50	53.85	54.10	29,630
27 Feb 17	54.13000 +0.38	54.50	53.51	54.00	31,974
24 Feb 17	53.75000 -1.04	54.81	53.30	54.40	32,941
23 Feb 17	54.79000 -1.61	56.50	54.79	56.50	37,820
22 Feb 17	56.40000 -0.12	57.30	56.10	56.84	44,365
21 Feb 17	56.52000 +1.63	56.60	54.82	55.37	29,947
20 Feb 17	54.89000 -0.06	55.03	53.91	54.00	45,891
17 Feb 17	54.95000 -0.23	55.50	54.71	55.41	38,782
16 Feb 17	55.18000 -0.68	56.00	55.01	56.00	27,331
15 Feb 17	55.86000 +0.36	56.84	55.63	55.66	35,823
14 Feb 17	55.50000 -0.45	56.54	55.50	56.05	27,027
13 Feb 17	55.95000 +3.95	57.00	53.50	54.00	92,136
10 Feb 17	52.00000 -0.05	52.45	51.72	52.45	61,334
09 Feb 17	52.05000 -0.12	52.49	51.90	52.20	38,487
08 Feb 17	52.17000 -1.00	53.38	52.03	53.11	47,683
07 Feb 17	53.17000 +0.55	53.24	52.08	52.55	32,337
06 Feb 17	52.62000 -1.10	53.92	52.55	53.82	39,040
03 Feb 17	53.72000 -0.72	54.66	53.58	54.66	24,596
02 Feb 17	54.44000 -2.51	56.68	53.86	54.61	34,007
01 Feb 17	56.95000 +0.95	57.20	56.00	56.65	46,977
31 Jan 17	56.00000 +1.20	57.83	55.00	55.00	75,492
30 Jan 17	54.80000 +0.15	55.64	53.84	55.60	40,470
27 Jan 17	54.65000 +1.20	55.08	53.81	55.00	50,297
26 Jan 17	53.45000 +0.05	53.95	53.01	53.77	17,302
25 Jan 17	53.40000 +0.72	53.99	52.76	53.15	23,027
24 Jan 17	52.68000 -1.32	54.25	52.65	54.25	26,494
23 Jan 17	54.00000 +0.00	54.15	53.50	53.50	16,306
20 Jan 17	54.00000 -0.45	54.86	53.70	54.20	21,166
19 Jan 17	54.45000 -2.31	56.35	53.68	55.30	52,270
18 Jan 17	56.76000 +0.86	56.76	55.87	56.24	11,293
17 Jan 17	55.90000 -0.57	56.64	55.20	56.00	20,726
16 Jan 17	56.47000 +0.35	56.80	55.90	56.09	13,061
13 Jan 17	56.12000 -0.35	57.16	55.40	56.80	15,808
12 Jan 17	56.47000 +1.77	58.30	54.25	54.25	39,190
11 Jan 17	54.70000 +1.20	55.64	53.32	53.73	17,949
10 Jan 17	53.50000 -0.05	55.01	53.05	53.96	28,920
09 Jan 17	53.55000 +1.97	53.97	52.50	52.70	29,284
06 Jan 17	51.58000 -0.21	52.10	51.32	51.92	18,027
05 Jan 17	51.79000 -0.01	52.99	50.87	52.40	15,104
04 Jan 17	51.80000 +0.05	52.15	51.01	52.08	12,075
03 Jan 17	51.75000 +0.00	52.69	51.51	52.01	17,922
02 Jan 17	51.75000 +0.71	52.50	50.65	50.65	6,941
30 Dec 16	51.04000 +0.19	51.14	50.29	50.67	3,894
29 Dec 16	50.85000 -0.31	51.20	50.64	51.00	7,742
28 Dec 16	51.16000 +0.25	51.65	50.78	50.90	6,765
27 Dec 16	50.91000 +0.56	51.00	50.52	50.52	6,119
23 Dec 16	50.35000 -0.10	50.98	49.81	49.81	8,505
22 Dec 16	50.45000 -0.31	50.92	49.83	50.92	7,512
21 Dec 16	50.76000 -0.10	50.76	49.37	50.59	27,268
20 Dec 16	50.86000 -0.64	51.29	50.68	51.29	24,763
19 Dec 16	51.50000 +0.61	52.46	49.85	50.92	36,190
16 Dec 16	50.89000 +2.50	51.34	48.17	48.55	29,889
15 Dec 16	48.39000 +0.48	48.68	47.51	47.81	8,869
14 Dec 16	47.91000 -1.12	49.74	47.69	48.83	21,822
13 Dec 16	49.02500 -0.53	49.62	48.08	49.56	27,708
12 Dec 16	49.56000 -0.27	49.83	48.98	49.70	6,994
09 Dec 16	49.83500 -0.72	51.08	49.24	50.64	7,807
08 Dec 16	50.55000 +1.66	50.55	48.85	49.19	15,972
07 Dec 16	48.89000 -0.83	50.04	48.21	49.50	22,880
06 Dec 16	49.72500 -0.28	50.54	49.36	50.35	15,433
05 Dec 16	50.00000 +0.56	50.38	49.33	49.33	15,597
02 Dec 16	49.43500 -0.06	49.45	48.01	49.13	22,638
01 Dec 16	49.50000 +2.70	49.81	47.03	47.08	47,747
30 Nov 16	46.80000 -0.20	47.33	46.50	47.00	37,686
29 Nov 16	47.00000 +0.00	47.62	46.50	46.80	28,542
28 Nov 16	47.00000 -0.50	47.23	44.64	47.00	59,440
25 Nov 16	47.50000 +0.65	47.50	46.50	46.81	15,831
24 Nov 16	46.85000 +1.28	48.55	45.90	46.00	24,747
23 Nov 16	45.57000 -1.06	46.68	45.30	46.24	16,334
22 Nov 16	46.63000 -0.74	48.20	46.55	48.00	11,236
21 Nov 16	47.36500 +1.38	47.49	45.60	45.76	20,568
18 Nov 16	45.99000 -0.51	47.88	45.74	46.50	12,137
17 Nov 16	46.50000 +1.24	48.08	45.08	45.08	25,012
16 Nov 16	45.26000 +0.25	45.75	44.81	45.04	22,472
15 Nov 16	45.00500 -0.13	45.65	44.81	45.00	14,092
14 Nov 16	45.13000 +0.47	45.65	44.38	45.00	16,123
11 Nov 16	44.66500 -1.42	46.40	44.62	46.10	12,789
10 Nov 16	46.08000 -0.92	47.27	45.48	46.60	8,177
09 Nov 16	47.00000 +2.00	47.28	42.95	43.59	73,726
08 Nov 16	45.00000 +0.00	45.25	44.58	44.58	14,441
07 Nov 16	45.00000 -0.76	45.45	43.22	44.00	53,661
04 Nov 16	45.75500 -0.94	46.70	45.25	46.70	38,682
03 Nov 16	46.70000 -0.30	46.99	46.35	46.78	8,213
02 Nov 16	47.00000 -0.46	47.58	46.35	47.20	19,877
01 Nov 16	47.46000 +0.00	48.16	47.46	47.83	11,078
31 Oct 16	47.46000 -0.76	48.51	47.26	48.50	16,876
28 Oct 16	48.21500 -0.44	49.50	47.60	47.76	18,449
27 Oct 16	48.65500 -1.40	50.30	48.54	50.30	8,734
26 Oct 16	50.05000 -0.35	50.44	49.75	50.11	8,037
25 Oct 16	50.40000 -0.60	51.08	50.04	51.00	12,714
24 Oct 16	51.00000 +0.82	51.24	49.75	49.75	26,724
21 Oct 16	50.18000 +0.44	50.49	49.74	49.74	16,546
20 Oct 16	49.74500 -0.46	50.18	49.26	49.88	14,609
19 Oct 16	50.20000 -0.10	50.54	49.74	50.03	12,703
18 Oct 16	50.30000 +0.14	50.46	49.85	50.28	21,210
17 Oct 16	50.16000 -0.56	50.90	50.00	50.90	14,965
14 Oct 16	50.72000 -0.28	51.44	50.72	50.90	20,067
13 Oct 16	51.00000 -2.00	52.80	51.00	52.68	12,534
12 Oct 16	53.00000 -0.24	53.40	52.52	53.40	24,212
11 Oct 16	53.24000 +0.24	53.39	52.20	52.20	14,864
10 Oct 16	53.00000 +0.10	53.15	52.40	52.70	14,587
07 Oct 16	52.90000 +0.20	53.20	52.20	52.20	36,152
06 Oct 16	52.70000 +0.37	53.77	52.20	52.60	30,217
05 Oct 16	52.33000 -0.20	52.72	51.80	51.80	42,475
04 Oct 16	52.53000 +2.43	52.60	50.95	51.70	23,564
30 Sep 16	50.10000 +0.54	50.10	48.37	49.08	9,197
29 Sep 16	49.56000 +1.57	50.33	47.60	48.00	13,415
28 Sep 16	47.99000 +0.28	48.22	47.53	47.76	12,179
27 Sep 16	47.71000 -0.29	48.00	47.10	48.00	12,529
26 Sep 16	48.00000 -1.14	48.58	47.63	48.58	29,799
23 Sep 16	49.14000 +0.01	49.38	48.23	48.75	6,074
22 Sep 16	49.12500 +1.21	49.48	47.63	48.49	14,358
21 Sep 16	47.92000 -0.73	48.88	47.62	48.72	10,395
20 Sep 16	48.64500 -0.35	49.18	48.18	49.00	5,416
19 Sep 16	49.00000 +1.19	49.00	47.51	48.49	29,760
16 Sep 16	47.81000 -0.57	49.31	47.81	47.83	18,400
15 Sep 16	48.38000 -0.13	49.22	47.72	49.22	7,975
14 Sep 16	48.50500 +0.97	48.70	47.49	47.91	5,705
13 Sep 16	47.54000 -0.66	48.34	47.50	48.20	11,664
12 Sep 16	48.20000 -1.89	50.23	47.95	50.23	13,810
09 Sep 16	50.09000 +1.09	50.09	48.25	49.20	22,181
08 Sep 16	49.00000 -0.65	49.56	48.66	49.21	29,902
07 Sep 16	49.65000 +1.15	49.79	48.15	48.60	13,614
06 Sep 16	48.50000 +0.00	48.69	48.22	48.31	19,130
05 Sep 16	48.50000 -0.34	49.00	48.29	49.00	16,368
02 Sep 16	48.84000 +0.76	48.90	48.00	48.00	12,796
01 Sep 16	48.08000 -0.08	48.99	47.95	47.95	10,900
31 Aug 16	48.16500 -0.08	48.65	47.70	48.00	18,954
30 Aug 16	48.25000 -0.24	48.88	47.42	47.42	17,220
29 Aug 16	48.49500 -0.44	49.01	47.81	49.01	11,708
26 Aug 16	48.93500 +0.15	49.17	47.67	48.25	9,625
25 Aug 16	48.78500 -0.22	49.00	48.47	49.00	5,421
24 Aug 16	49.01000 +0.27	49.20	48.50	48.74	10,159
23 Aug 16	48.74000 +0.46	49.15	48.31	48.99	13,253
22 Aug 16	48.28500 +0.20	48.47	47.75	47.76	19,182
19 Aug 16	48.08500 -0.32	48.78	48.01	48.01	15,876
18 Aug 16	48.40000 -2.08	49.72	47.82	48.52	18,288
17 Aug 16	50.48000 -1.25	51.70	49.40	51.50	20,409
16 Aug 16	51.73000 +0.56	52.25	50.43	51.30	21,889
15 Aug 16	51.17000 +2.22	51.65	49.30	49.50	19,352
12 Aug 16	48.95000 -0.15	49.30	48.44	48.83	15,410
11 Aug 16	49.10000 +0.02	49.51	48.01	49.22	9,175
10 Aug 16	49.07500 +0.58	49.38	48.49	48.70	16,907
09 Aug 16	48.50000 +0.79	48.62	47.40	47.98	8,252
08 Aug 16	47.70500 +0.32	48.50	46.87	48.25	11,076
05 Aug 16	47.39000 +1.40	47.39	45.65	45.71	33,653
04 Aug 16	45.99500 -0.48	46.78	45.61	46.40	10,885
03 Aug 16	46.47500 +0.07	46.80	45.32	45.98	12,563
02 Aug 16	46.40500 +0.24	46.85	45.65	46.38	10,050
01 Aug 16	46.16000 -0.65	47.51	45.65	46.81	17,048
29 Jul 16	46.81000 +0.97	47.00	45.15	46.13	16,619
28 Jul 16	45.84000 -0.20	46.51	45.72	46.29	1,973
27 Jul 16	46.04500 +0.40	46.30	45.51	45.51	7,039
26 Jul 16	45.64500 +0.30	46.00	44.89	45.60	8,981
25 Jul 16	45.35000 +0.45	45.88	44.70	44.70	10,829
22 Jul 16	44.90000 -0.75	46.00	44.68	46.00	17,857
21 Jul 16	45.65000 -0.05	46.44	45.40	46.38	3,125
20 Jul 16	45.70000 -0.06	46.51	45.33	45.50	14,490
19 Jul 16	45.75500 +0.06	45.83	45.60	45.63	6,623
18 Jul 16	45.70000 +0.31	45.87	45.01	45.67	24,359
15 Jul 16	45.39500 +0.68	45.62	44.50	45.16	12,026
14 Jul 16	44.71500 +0.01	45.24	44.30	45.24	10,525
13 Jul 16	44.70500 -0.29	45.20	44.49	45.20	12,021
12 Jul 16	45.00000 +1.26	45.80	43.85	43.93	41,014
11 Jul 16	43.73500 -0.17	44.53	43.56	44.53	21,894
08 Jul 16	43.90500 +1.06	44.00	42.88	42.95	23,608
07 Jul 16	42.85000 +0.85	43.12	41.77	42.00	40,217
06 Jul 16	42.00000 +0.56	42.00	40.30	40.50	77,494
05 Jul 16	41.44500 -0.98	43.15	41.24	42.50	16,584
04 Jul 16	42.42500 -0.13	43.56	42.22	43.41	23,310
01 Jul 16	42.55000 -0.15	43.58	41.21	42.30	43,506
30 Jun 16	42.70000 -0.29	43.24	41.60	43.05	32,881
29 Jun 16	42.99500 +0.40	43.35	42.55	43.00	25,803
28 Jun 16	42.60000 -0.66	44.40	42.40	43.55	30,906
27 Jun 16	43.25500 -3.33	46.79	42.62	46.70	27,213
24 Jun 16	46.59000 -1.35	46.78	41.67	44.00	21,017
23 Jun 16	47.94000 +0.68	48.23	47.45	47.45	5,991
22 Jun 16	47.25500 -1.06	48.50	47.26	48.50	7,165
21 Jun 16	48.32000 +0.82	48.90	47.67	47.85	6,989
20 Jun 16	47.50000 +1.50	48.48	46.12	46.57	15,230
17 Jun 16	46.00000 +1.79	46.51	43.75	43.75	16,628
16 Jun 16	44.20500 -1.98	46.60	44.21	46.50	19,308
15 Jun 16	46.19000 +0.19	46.83	45.62	45.85	10,728
14 Jun 16	46.00000 -0.70	46.45	45.50	46.45	19,470
13 Jun 16	46.70000 -0.80	47.46	45.82	47.00	16,835
10 Jun 16	47.50000 -0.30	47.76	47.35	47.53	12,774
09 Jun 16	47.80000 -0.62	48.52	47.57	48.39	14,657
08 Jun 16	48.42000 +0.90	48.51	47.08	47.08	8,088
07 Jun 16	47.52000 -0.28	48.00	46.51	48.00	12,743
06 Jun 16	47.80000 -1.04	48.50	47.55	48.50	7,982
03 Jun 16	48.84000 -0.21	49.85	47.81	49.85	7,563
02 Jun 16	49.05000 +0.70	49.40	46.75	47.87	14,758
01 Jun 16	48.35000 -0.24	49.50	47.55	49.50	17,391
31 May 16	48.58500 +0.97	49.13	47.60	47.80	11,198
30 May 16	47.62000 -0.14	47.99	47.60	47.80	6,784
27 May 16	47.76000 +0.36	47.80	47.38	47.50	8,304
26 May 16	47.40000 +0.40	47.40	46.81	47.00	8,171
25 May 16	47.00000 -0.50	47.87	46.81	47.50	27,904
24 May 16	47.50000 +0.06	47.50	46.98	47.50	13,903
23 May 16	47.43500 +0.09	48.40	47.00	48.40	12,156
20 May 16	47.35000 +0.78	48.59	45.55	46.15	14,577
19 May 16	46.57000 +2.00	47.00	45.00	45.90	9,668
18 May 16	44.57000 -1.51	47.01	44.57	46.50	25,333
17 May 16	46.07500 +1.56	47.62	45.47	47.00	25,769
13 May 16	44.52000 -0.18	45.47	42.76	43.50	18,615
12 May 16	44.70000 +1.56	44.70	43.50	44.20	7,081
11 May 16	43.14000 -0.55	44.19	43.14	43.93	3,807
10 May 16	43.69000 -1.22	45.47	43.26	44.60	3,600
09 May 16	44.90500 -0.01	46.25	44.41	45.00	5,814
06 May 16	44.91500 +1.38	45.01	43.06	43.06	4,616
05 May 16	43.53500 +0.67	43.65	42.53	42.91	3,747
04 May 16	42.86500 -0.03	42.90	42.62	42.90	1,636
03 May 16	42.90000 +0.39	42.90	41.28	42.50	11,601
02 May 16	42.51500 -1.14	43.50	42.51	43.50	9,978
29 Apr 16	43.65000 -0.26	43.90	43.00	43.83	8,877
28 Apr 16	43.91000 -0.03	43.94	42.75	43.80	10,222
27 Apr 16	43.93500 +0.19	44.45	43.53	44.45	9,816
26 Apr 16	43.74500 -1.26	46.61	43.74	45.50	37,802
25 Apr 16	45.00000 +1.20	45.79	43.28	44.50	10,348
22 Apr 16	43.80000 +0.17	44.01	41.20	43.00	27,693
21 Apr 16	43.62500 +0.32	44.00	42.75	43.72	14,190
20 Apr 16	43.30500 -0.64	44.20	43.20	44.01	5,820
19 Apr 16	43.94500 -0.02	44.56	43.78	43.78	12,318
18 Apr 16	43.96500 -0.19	44.90	42.61	44.50	19,097
15 Apr 16	44.15500 -2.85	47.50	44.15	47.50	14,448
14 Apr 16	47.00000 +0.01	47.38	45.75	47.20	9,575
13 Apr 16	46.98500 +1.79	47.00	45.26	45.40	13,710
12 Apr 16	45.19500 +1.51	45.19	42.85	43.69	15,344
11 Apr 16	43.69000 +0.39	44.19	43.22	43.50	14,630
08 Apr 16	43.30000 +0.30	43.84	42.96	43.00	17,636
07 Apr 16	43.00000 +1.05	43.65	42.80	43.00	43,178
06 Apr 16	41.95000 +0.53	42.46	41.80	42.00	5,662
05 Apr 16	41.42000 +0.17	41.81	41.00	41.05	3,822
04 Apr 16	41.25000 -0.95	42.23	41.05	41.88	5,439
01 Apr 16	42.20000 -0.15	42.72	41.25	42.35	10,539
31 Mar 16	42.35500 -0.25	42.70	41.75	42.70	4,619
30 Mar 16	42.60500 +0.13	42.65	42.10	42.58	3,838
29 Mar 16	42.48000 +0.48	42.48	41.51	42.00	3,237
24 Mar 16	42.00000 -0.13	42.51	41.05	41.44	4,417
23 Mar 16	42.12500 +0.65	42.36	41.20	41.26	15,556
22 Mar 16	41.47000 -1.17	43.00	41.00	43.00	8,701
21 Mar 16	42.64500 -0.20	43.00	42.50	42.50	6,868
18 Mar 16	42.85000 -1.83	44.00	42.75	44.00	18,535
17 Mar 16	44.68000 +2.38	44.68	42.35	42.63	13,462
16 Mar 16	42.30000 -0.03	43.15	41.73	42.69	5,591
15 Mar 16	42.33500 +0.76	42.97	41.46	41.92	6,818
14 Mar 16	41.57500 +0.08	42.00	40.92	42.00	12,589
11 Mar 16	41.50000 +0.53	41.95	40.45	41.06	9,027
10 Mar 16	40.97000 -0.43	42.00	40.50	42.00	5,523
09 Mar 16	41.40000 +0.40	41.81	40.74	41.00	13,447
08 Mar 16	41.00000 -0.30	41.65	40.73	40.97	11,580
07 Mar 16	41.30000 +0.19	43.01	40.42	41.30	27,729
04 Mar 16	41.11000 +2.19	41.19	39.11	39.50	32,638
03 Mar 16	38.92000 +0.02	39.06	38.25	38.25	4,757
02 Mar 16	38.90000 -0.30	39.30	38.65	39.01	11,900
01 Mar 16	39.20000 -1.16	40.36	39.06	40.36	5,336
29 Feb 16	40.36000 +2.23	40.36	37.99	38.30	26,694
26 Feb 16	38.13000 +1.02	38.19	37.03	37.50	19,931
25 Feb 16	37.11000 -0.67	39.30	37.11	39.30	15,655
24 Feb 16	37.78000 -1.22	39.19	37.56	39.19	4,973
23 Feb 16	38.99500 -0.60	39.90	38.71	39.90	9,167
22 Feb 16	39.60000 -0.10	40.30	39.42	40.30	30,299
19 Feb 16	39.70000 +0.00	41.00	38.90	38.90	35,299
18 Feb 16	39.70000 +2.58	40.29	36.80	37.60	60,064
17 Feb 16	37.12000 +0.86	38.58	36.50	38.00	45,119
16 Feb 16	36.26000 -1.04	37.35	35.50	37.35	9,628
15 Feb 16	37.30000 +2.30	38.50	35.99	36.20	12,635
12 Feb 16	35.00000 +0.67	35.91	34.63	34.63	18,966
11 Feb 16	34.33500 -0.54	35.08	33.85	35.08	8,307
10 Feb 16	34.87500 +1.19	36.04	33.01	33.61	45,843
09 Feb 16	33.68000 -1.79	34.80	33.30	34.80	32,873
08 Feb 16	35.47000 -2.24	37.15	34.75	37.10	43,307
05 Feb 16	37.71000 -0.70	38.91	37.49	38.79	8,015
04 Feb 16	38.41000 -0.87	39.46	38.41	39.46	4,173
03 Feb 16	39.28000 +0.08	39.56	39.00	39.06	3,633
02 Feb 16	39.20000 -0.80	40.00	38.75	40.00	2,824
01 Feb 16	40.00000 +0.15	41.00	39.27	41.00	4,948
29 Jan 16	39.85000 +0.85	39.88	38.58	39.50	14,765
28 Jan 16	39.00000 +0.85	39.50	38.50	39.10	7,981
27 Jan 16	38.14500 -0.24	39.14	37.67	38.92	4,996
26 Jan 16	38.39000 +0.13	39.00	37.99	38.47	2,865
25 Jan 16	38.25500 -0.72	39.51	38.26	39.49	4,843
22 Jan 16	38.97000 +1.50	39.50	37.91	38.22	5,638
21 Jan 16	37.47500 +0.25	38.63	37.16	37.50	14,853
20 Jan 16	37.22000 -0.28	37.48	36.88	37.47	14,022
19 Jan 16	37.50000 +1.35	37.58	36.77	36.85	12,598
18 Jan 16	36.15000 -0.85	36.70	35.50	36.70	5,468
15 Jan 16	37.00000 -0.60	37.97	36.46	37.50	10,818
14 Jan 16	37.60000 -0.99	38.84	36.91	38.84	19,622
13 Jan 16	38.58500 -0.53	40.69	38.58	39.50	10,029
12 Jan 16	39.11000 +0.11	40.33	39.00	39.00	21,916
11 Jan 16	39.00000 -0.53	40.44	38.97	40.20	17,915
08 Jan 16	39.53500 +0.47	40.60	38.87	38.87	9,212
07 Jan 16	39.07000 -0.16	40.10	38.00	38.50	44,589
06 Jan 16	39.23000 -0.67	39.85	38.44	39.85	24,708
05 Jan 16	39.90000 +2.66	39.98	37.12	37.90	22,179
04 Jan 16	37.24500 -1.31	37.80	36.81	37.80	5,694
30 Dec 15	38.55500 +0.56	38.90	37.20	37.20	3,699
29 Dec 15	38.00000 +1.54	38.00	36.40	36.40	3,228
28 Dec 15	36.45500 -0.44	37.32	36.00	37.13	4,939
23 Dec 15	36.90000 -0.10	37.67	36.70	36.70	4,885
22 Dec 15	37.00000 -0.99	37.90	36.42	37.50	10,893
21 Dec 15	37.99500 -0.28	38.90	37.48	38.30	10,124
18 Dec 15	38.27500 +0.69	38.33	36.40	36.80	28,652
17 Dec 15	37.58000 -0.42	39.00	37.31	38.20	23,929
16 Dec 15	38.00000 +1.24	38.12	36.99	37.35	36,780
15 Dec 15	36.76000 -0.04	37.21	36.65	37.00	10,945
14 Dec 15	36.80000 +0.05	37.00	35.31	37.00	21,880
11 Dec 15	36.75000 -0.67	37.50	36.53	37.50	18,646
10 Dec 15	37.42500 +0.37	38.00	36.80	37.50	15,944
09 Dec 15	37.05500 +0.03	37.99	36.46	37.40	9,116
08 Dec 15	37.03000 +0.02	39.49	37.01	37.49	17,539
07 Dec 15	37.00500 -0.54	37.92	36.50	37.60	38,946
04 Dec 15	37.55000 +1.42	37.72	35.60	35.60	15,442
03 Dec 15	36.12500 -0.38	36.95	35.07	36.46	21,966
02 Dec 15	36.50000 +1.19	36.76	35.00	35.00	47,949
01 Dec 15	35.31000 +1.26	35.99	34.60	34.60	17,288
30 Nov 15	34.05000 +0.71	34.09	33.30	33.30	12,049
27 Nov 15	33.34000 +0.34	33.82	32.95	33.45	30,690
26 Nov 15	33.00000 +1.00	33.80	31.81	32.60	68,474
25 Nov 15	32.00000 +0.00	32.10	31.43	32.10	5,890
24 Nov 15	31.99500 -0.02	32.23	31.70	32.00	1,959
23 Nov 15	32.02000 -0.13	32.30	32.02	32.10	6,673
20 Nov 15	32.15000 -0.84	33.14	32.10	33.02	9,291
19 Nov 15	32.99500 -0.51	33.45	32.80	33.45	3,419
18 Nov 15	33.50000 -0.30	33.85	33.40	33.50	2,076
17 Nov 15	33.80000 +0.58	34.00	33.22	33.22	11,714
16 Nov 15	33.22500 -0.78	34.10	33.00	33.50	5,437
13 Nov 15	34.00000 +0.01	34.40	33.25	34.10	3,218
12 Nov 15	33.99000 -1.36	35.33	33.99	34.82	2,011
11 Nov 15	35.35000 +0.13	35.50	35.06	35.50	1,625
10 Nov 15	35.22000 +0.47	35.55	34.40	34.60	1,593
09 Nov 15	34.75000 -0.31	35.40	33.75	35.40	11,399
06 Nov 15	35.05500 -1.33	35.92	35.03	35.49	11,303
05 Nov 15	36.38500 +0.38	36.40	35.63	36.40	6,672
04 Nov 15	36.00000 +0.10	36.40	35.70	35.70	6,628
03 Nov 15	35.90000 +0.82	36.45	34.43	35.50	7,669
02 Nov 15	35.08500 +0.08	36.13	34.38	35.00	9,081
30 Oct 15	35.00000 -0.49	35.74	33.25	35.20	20,629
29 Oct 15	35.49000 +0.77	35.50	35.00	35.01	7,815
28 Oct 15	34.72000 -0.23	35.29	34.67	34.90	3,646
27 Oct 15	34.95000 -0.51	36.39	34.50	35.70	10,743
26 Oct 15	35.45500 +2.54	35.46	33.18	33.22	4,326
23 Oct 15	32.92000 +1.43	33.33	31.40	31.40	5,342
22 Oct 15	31.48500 +0.33	31.80	31.10	31.10	2,946
21 Oct 15	31.16000 -0.84	31.90	31.16	31.90	16,671
20 Oct 15	32.00000 +0.40	32.25	31.49	32.25	5,137
19 Oct 15	31.60000 -0.40	32.00	31.60	31.80	1,058
16 Oct 15	32.00000 +1.00	32.33	31.60	32.20	3,946
15 Oct 15	31.00000 +0.00	31.35	31.00	31.05	13,059
14 Oct 15	31.00000 -1.77	32.53	30.95	32.10	17,205
13 Oct 15	32.77000 +0.07	33.00	32.31	33.00	5,377
12 Oct 15	32.70000 -0.54	33.51	32.70	33.40	4,341
09 Oct 15	33.24000 +0.69	33.99	32.50	32.70	9,204
08 Oct 15	32.55500 +0.40	32.76	32.00	32.50	9,244
07 Oct 15	32.15000 +0.66	32.44	30.82	32.00	18,225
06 Oct 15	31.49500 +0.68	32.21	31.00	31.00	8,345
05 Oct 15	30.81500 -1.78	33.00	30.82	33.00	8,505
02 Oct 15	32.60000 -0.55	34.49	32.60	33.88	19,660
01 Oct 15	33.15000 +0.90	33.65	32.50	33.46	11,822
30 Sep 15	32.25000 +1.27	32.67	31.12	31.30	7,981
29 Sep 15	30.97500 +1.14	30.98	29.25	29.80	13,814
28 Sep 15	29.84000 -0.51	30.69	29.25	30.69	17,162
25 Sep 15	30.35500 +0.23	30.90	30.35	30.60	15,146
24 Sep 15	30.13000 +0.13	30.90	29.55	30.20	12,729
23 Sep 15	30.00000 +0.00	30.35	29.90	30.30	17,550
22 Sep 15	30.00000 -0.60	31.30	29.70	30.80	26,764
21 Sep 15	30.60000 -1.68	32.14	30.60	31.75	4,087
18 Sep 15	32.27500 +0.48	32.78	30.70	31.25	16,728
17 Sep 15	31.80000 +0.10	32.49	31.24	32.15	7,084
16 Sep 15	31.70000 +0.75	32.10	30.95	30.95	17,046
15 Sep 15	30.95000 -0.40	31.20	30.80	30.90	6,104
14 Sep 15	31.35000 +0.35	31.50	31.07	31.50	4,359
11 Sep 15	31.00000 -0.53	31.81	31.00	31.80	3,008
10 Sep 15	31.53000 -0.62	32.15	31.53	32.01	1,353
09 Sep 15	32.15500 +1.21	32.97	31.12	31.40	23,878
08 Sep 15	30.94500 +0.84	31.80	30.00	30.09	21,310
07 Sep 15	30.10000 -0.44	31.20	29.83	31.20	7,629
04 Sep 15	30.54000 -1.46	32.36	30.54	31.75	10,596
03 Sep 15	32.00000 -0.39	32.51	31.30	32.50	17,135
02 Sep 15	32.39000 +1.45	32.39	30.80	31.00	9,686
01 Sep 15	30.94000 -1.55	33.78	30.80	33.77	18,392
31 Aug 15	32.49000 +0.60	32.49	31.20	32.00	2,159
28 Aug 15	31.89000 -0.10	32.43	30.80	31.85	9,418
27 Aug 15	31.98500 +0.59	33.64	31.30	32.80	19,208
26 Aug 15	31.40000 +0.51	31.70	30.78	30.80	17,299
25 Aug 15	30.89000 +2.09	31.61	29.01	29.47	40,937
24 Aug 15	28.80000 -3.63	30.85	28.80	30.85	19,447
21 Aug 15	32.43000 -1.27	34.55	32.11	33.80	24,374
20 Aug 15	33.70000 -1.38	34.94	32.86	34.94	16,271
19 Aug 15	35.08500 +0.60	37.51	33.50	34.25	34,544
18 Aug 15	34.48500 +1.34	35.46	32.85	33.00	19,307
17 Aug 15	33.14500 +0.15	34.78	32.85	34.50	44,502
14 Aug 15	33.00000 +0.85	33.33	32.58	32.60	6,806
13 Aug 15	32.15000 -0.43	32.84	31.20	32.20	8,569
12 Aug 15	32.58000 -1.11	33.84	32.40	33.84	5,851
11 Aug 15	33.69000 -0.97	34.85	33.69	34.85	20,212
10 Aug 15	34.65500 -0.10	35.00	34.65	35.00	3,559
07 Aug 15	34.76000 -0.24	35.20	34.76	35.20	8,757
06 Aug 15	35.00000 -0.83	35.70	34.81	35.70	7,656
05 Aug 15	35.83500 +1.53	35.83	34.33	34.70	11,279
04 Aug 15	34.30000 +0.50	34.69	33.20	33.20	6,246
03 Aug 15	33.80000 +0.29	34.00	33.20	33.20	7,000
31 Jul 15	33.50500 +0.16	33.80	32.80	32.80	6,603
30 Jul 15	33.35000 +0.35	33.60	32.46	33.60	7,013
29 Jul 15	33.00000 -0.53	33.60	32.60	33.10	9,656
28 Jul 15	33.53000 +0.53	33.53	32.20	33.00	14,869
27 Jul 15	33.00000 -1.35	34.70	32.47	34.70	18,773
24 Jul 15	34.35000 -0.58	34.84	34.02	34.68	8,872
23 Jul 15	34.93000 +0.74	34.93	33.85	34.00	13,415
22 Jul 15	34.19500 +0.34	34.67	33.44	34.10	11,261
21 Jul 15	33.85500 -1.44	35.37	33.67	34.80	12,808
20 Jul 15	35.30000 -0.15	36.40	35.26	35.99	20,289
17 Jul 15	35.45000 +0.75	35.45	34.47	35.00	9,215
16 Jul 15	34.70000 -0.50	35.70	33.30	35.70	36,319
15 Jul 15	35.20000 -0.65	35.80	34.70	35.80	10,502
14 Jul 15	35.85000 +0.55	36.50	35.40	35.66	11,895
13 Jul 15	35.30000 -1.60	36.84	34.60	36.84	39,909
10 Jul 15	36.90000 +0.90	37.00	36.28	36.50	11,985
09 Jul 15	36.00000 +0.65	36.10	34.73	35.38	21,200
08 Jul 15	35.35000 -0.03	35.48	34.63	35.40	12,813
07 Jul 15	35.38000 -2.12	37.39	35.36	37.10	13,871
06 Jul 15	37.50000 -0.30	37.66	36.69	36.69	7,802
03 Jul 15	37.80000 +0.30	37.90	36.85	37.50	4,404
02 Jul 15	37.50000 -0.24	38.30	37.00	38.30	12,564
01 Jul 15	37.74500 -0.50	38.80	37.74	38.60	17,732
30 Jun 15	38.24500 -0.56	38.80	38.01	38.50	10,958
29 Jun 15	38.80000 -0.10	38.95	37.50	38.10	22,197
26 Jun 15	38.90000 +0.89	39.10	38.30	38.30	13,564
25 Jun 15	38.01500 +0.76	38.74	37.30	37.30	20,331
24 Jun 15	37.26000 +0.16	37.47	37.20	37.21	7,803
23 Jun 15	37.10000 -0.40	37.55	37.10	37.50	6,803
22 Jun 15	37.49500 +1.49	38.02	36.60	37.49	17,821
19 Jun 15	36.00000 +0.45	36.38	35.50	35.50	8,199
18 Jun 15	35.55000 -0.20	35.83	35.33	35.50	5,773
17 Jun 15	35.75000 -0.05	35.99	35.67	35.74	6,871
16 Jun 15	35.80000 +0.50	36.10	35.30	35.30	11,596
15 Jun 15	35.30000 -0.32	35.70	35.00	35.00	4,321
12 Jun 15	35.62000 -0.63	36.30	35.55	36.00	13,018
11 Jun 15	36.25000 +0.25	36.27	35.91	36.00	9,792
10 Jun 15	36.00000 +0.00	36.35	35.86	36.30	10,501
09 Jun 15	36.00000 +0.11	36.05	34.65	35.89	13,917
08 Jun 15	35.89000 -1.64	38.00	35.89	37.50	13,818
05 Jun 15	37.53000 -0.47	38.00	37.25	37.80	19,689
04 Jun 15	38.00000 +0.15	38.20	37.60	38.20	11,451
03 Jun 15	37.85000 +0.40	38.15	37.58	37.75	8,931
02 Jun 15	37.45000 -0.75	38.02	36.19	38.00	39,675
01 Jun 15	38.20000 +0.00	39.90	38.13	38.90	17,895
29 May 15	38.20000 +0.40	38.70	37.80	38.20	37,141
28 May 15	37.80000 +0.06	38.50	37.80	38.50	20,409
27 May 15	37.74500 -1.16	39.67	37.10	39.67	24,230
26 May 15	38.90000 +1.10	39.62	37.21	38.40	29,361
22 May 15	37.80000 +1.84	38.00	35.95	36.00	18,256
21 May 15	35.95500 -0.36	36.49	35.76	36.10	7,211
20 May 15	36.32000 +0.53	36.60	35.43	36.25	23,707
19 May 15	35.79000 -0.62	36.80	35.50	36.80	14,904
18 May 15	36.41000 +1.38	36.93	34.85	35.10	27,157
15 May 15	35.03000 +2.36	35.50	33.78	33.78	49,264
14 May 15	32.67000 +0.28	32.67	32.10	32.46	4,459
13 May 15	32.38500 +0.27	32.60	32.03	32.60	13,357
12 May 15	32.11500 +1.10	32.42	30.44	31.11	41,757
11 May 15	31.02000 -0.40	31.70	30.50	31.70	10,868
08 May 15	31.42500 -0.53	32.49	31.42	32.25	6,920
07 May 15	31.95000 -0.85	32.64	31.63	32.20	11,243
06 May 15	32.80000 +0.26	32.80	31.90	32.69	12,055
05 May 15	32.54000 +1.79	32.54	30.75	30.75	7,252
04 May 15	30.75000 -0.43	31.14	30.67	30.90	12,162
30 Apr 15	31.18500 -0.72	31.90	31.18	31.60	24,702
29 Apr 15	31.90000 -0.52	32.65	31.25	32.65	26,976
28 Apr 15	32.42000 +0.01	32.88	31.90	32.80	10,430
27 Apr 15	32.40500 +0.10	32.97	32.30	32.58	8,811
24 Apr 15	32.30500 -0.19	32.60	32.06	32.13	16,155
23 Apr 15	32.50000 +0.10	33.31	32.05	32.50	39,896
22 Apr 15	32.40500 -0.09	32.65	31.83	32.20	19,884
21 Apr 15	32.49500 +0.96	33.00	31.55	32.00	15,828
20 Apr 15	31.53500 -0.40	32.90	31.00	31.92	43,563
17 Apr 15	31.93500 -1.31	33.20	31.93	33.20	33,896
16 Apr 15	33.24000 -0.09	33.42	32.31	33.33	15,795
15 Apr 15	33.33500 -0.67	34.20	33.00	34.19	10,372
14 Apr 15	34.00000 +0.10	34.93	33.55	33.90	32,367
13 Apr 15	33.90500 +0.31	34.90	32.86	33.60	24,837
10 Apr 15	33.59000 +0.58	34.15	32.90	32.90	26,090
09 Apr 15	33.00500 +0.01	33.33	32.70	32.98	122,801
08 Apr 15	32.99000 +0.15	33.50	32.44	33.20	18,077
07 Apr 15	32.84500 +0.16	32.99	32.68	32.95	11,695
02 Apr 15	32.69000 +0.69	32.69	31.90	32.05	25,133
01 Apr 15	32.00000 -0.15	32.15	31.90	31.90	23,668
31 Mar 15	32.15000 +0.15	32.15	31.58	31.58	17,244
30 Mar 15	32.00000 +0.50	32.04	31.60	31.80	50,978
27 Mar 15	31.50000 +0.50	31.76	31.21	31.21	10,760
26 Mar 15	31.00000 +0.00	31.10	29.42	30.40	22,018
25 Mar 15	31.00000 -1.00	31.75	30.83	31.75	18,245
24 Mar 15	32.00000 +0.00	32.00	31.45	32.00	15,428
23 Mar 15	32.00000 -0.54	32.70	31.66	32.70	29,668
20 Mar 15	32.54000 +1.54	32.94	31.12	31.40	14,590
19 Mar 15	31.00000 -0.10	31.09	30.50	30.50	17,120
18 Mar 15	31.10000 +0.10	31.70	30.91	31.40	38,100
17 Mar 15	31.00000 +2.36	31.40	29.30	29.60	202,200
16 Mar 15	28.63500 -0.17	29.10	28.64	28.95	23,698
13 Mar 15	28.81000 +0.95	28.81	27.82	27.90	8,599
12 Mar 15	27.85500 -0.15	28.50	27.85	28.50	16,488
11 Mar 15	28.00500 +0.25	28.85	27.50	27.50	18,732
10 Mar 15	27.75000 +0.45	28.00	27.48	27.70	35,002
09 Mar 15	27.30000 -0.45	27.80	27.30	27.64	21,156
06 Mar 15	27.75000 -0.10	27.95	27.66	27.95	19,194
05 Mar 15	27.85000 -0.25	28.10	27.69	28.10	26,748
04 Mar 15	28.10000 +0.03	28.43	27.55	27.75	21,016
03 Mar 15	28.06500 -0.33	28.50	27.30	28.50	12,743
02 Mar 15	28.40000 -0.30	28.80	28.39	28.70	6,408
27 Feb 15	28.70000 +0.00	28.83	28.40	28.70	9,895
26 Feb 15	28.70000 -0.05	28.90	28.60	28.77	67,065
25 Feb 15	28.75000 -0.08	28.99	28.66	28.90	28,783
24 Feb 15	28.83000 -0.17	29.00	28.45	29.00	31,316
23 Feb 15	28.99500 +0.23	29.24	28.50	29.00	47,069
20 Feb 15	28.77000 +1.17	28.77	27.90	27.90	11,162
19 Feb 15	27.60500 +0.55	28.44	27.15	27.25	26,597
18 Feb 15	27.06000 +1.36	28.16	26.05	26.05	69,051
17 Feb 15	25.70000 -0.61	26.85	25.60	26.85	73,474
16 Feb 15	26.31500 -0.68	28.16	25.66	28.00	127,749
13 Feb 15	27.00000 -1.10	28.60	27.00	28.10	65,989
12 Feb 15	28.10000 -0.90	29.55	27.80	28.76	202,670
11 Feb 15	29.00000 +0.00	29.30	28.77	29.02	6,247
10 Feb 15	29.00000 +0.80	29.00	28.50	28.68	7,281
09 Feb 15	28.20000 -0.50	28.40	28.15	28.15	14,609
06 Feb 15	28.70000 +0.43	28.70	28.27	28.55	4,786
05 Feb 15	28.27000 -0.66	28.70	27.49	28.70	17,784
04 Feb 15	28.93000 -0.07	29.00	28.70	29.00	517
03 Feb 15	29.00000 +0.00	29.50	28.60	29.00	22,330
02 Feb 15	29.00000 +0.50	29.00	28.50	28.70	15,063
30 Jan 15	28.50000 -0.51	29.30	28.21	29.00	17,718
29 Jan 15	29.01000 +0.01	29.39	28.80	28.80	10,210
28 Jan 15	29.00000 +1.00	30.00	28.38	28.64	25,524
27 Jan 15	28.00000 +1.15	28.55	26.75	26.80	32,574
26 Jan 15	26.85000 +0.85	26.85	26.00	26.00	9,567
23 Jan 15	26.00000 +0.10	26.19	25.70	26.00	17,553
22 Jan 15	25.90000 +0.96	25.94	24.80	24.80	9,234
21 Jan 15	24.94000 +0.09	24.95	24.04	24.60	15,290
20 Jan 15	24.85000 +0.15	24.90	24.35	24.90	1,836
19 Jan 15	24.70500 +0.20	24.70	24.25	24.57	2,421
16 Jan 15	24.50500 -0.40	24.60	24.20	24.60	8,770
15 Jan 15	24.90000 +0.55	25.18	24.00	24.39	22,898
14 Jan 15	24.35000 +0.29	24.35	23.75	23.85	39,796
13 Jan 15	24.06000 +0.06	24.19	23.71	24.19	8,674
12 Jan 15	24.00000 -0.10	24.28	23.74	24.20	9,733
09 Jan 15	24.10000 -0.30	24.36	23.90	24.36	28,937
08 Jan 15	24.40000 +0.08	24.60	24.30	24.50	34,200
07 Jan 15	24.31500 -0.18	24.85	24.30	24.30	8,172
06 Jan 15	24.50000 -0.80	25.68	24.50	25.30	20,597
05 Jan 15	25.30000 -0.55	26.00	25.13	26.00	46,243
02 Jan 15	25.84500 +0.36	27.00	25.44	25.80	13,788
30 Dec 14	25.48500 +0.33	25.49	25.10	25.10	2,157
29 Dec 14	25.15500 -0.57	25.55	24.95	25.50	5,622
23 Dec 14	25.72500 +0.09	26.24	25.46	25.90	11,984
22 Dec 14	25.64000 +0.74	26.40	24.95	25.20	24,298
19 Dec 14	24.90000 +0.00	25.15	23.85	24.90	28,624
18 Dec 14	24.89500 +0.88	24.90	24.00	24.24	44,559
17 Dec 14	24.01500 +0.01	24.05	23.52	23.52	3,258
16 Dec 14	24.00000 +0.45	24.00	23.56	23.56	1,025
15 Dec 14	23.55000 -0.30	23.55	23.40	23.50	3,169
12 Dec 14	23.85000 +0.05	24.05	23.51	23.70	11,551
11 Dec 14	23.80000 +0.11	23.80	23.30	23.51	7,825
10 Dec 14	23.69000 -0.31	23.92	23.69	23.92	2,194
09 Dec 14	24.00000 +0.10	24.00	23.75	23.81	60,071
08 Dec 14	23.90000 -0.05	23.95	23.81	23.81	13,437
05 Dec 14	23.95000 +0.87	23.95	23.25	23.25	26,788
04 Dec 14	23.08000 +0.08	23.39	22.71	23.20	16,307
03 Dec 14	23.00000 +1.00	23.50	21.60	21.60	119,650
02 Dec 14	22.00000 -1.30	23.39	22.00	22.90	11,653
01 Dec 14	23.30000 +0.81	23.30	22.00	22.01	7,975
28 Nov 14	22.49000 +0.59	22.49	21.40	21.90	4,654
27 Nov 14	21.90000 +0.40	22.00	21.50	21.50	2,470
26 Nov 14	21.50000 -0.50	22.10	21.50	22.10	2,495
25 Nov 14	22.00000 -0.20	22.50	21.80	22.50	7,757
24 Nov 14	22.20000 -0.23	22.20	21.92	22.11	5,217
21 Nov 14	22.43500 +0.04	22.43	21.86	22.30	4,281
20 Nov 14	22.39500 +0.15	22.50	20.62	22.40	11,806
19 Nov 14	22.25000 -0.26	22.85	21.60	22.83	5,481
18 Nov 14	22.51000 -0.29	22.85	22.50	22.85	771
17 Nov 14	22.80000 -0.10	22.80	22.50	22.80	570
14 Nov 14	22.90000 +0.10	22.97	22.70	22.97	1,213
13 Nov 14	22.80000 -0.30	22.84	22.70	22.84	1,865
12 Nov 14	23.10000 +0.30	23.10	22.55	22.97	3,155
11 Nov 14	22.80000 -0.30	22.81	22.50	22.75	1,612
10 Nov 14	23.09500 +0.20	23.09	22.40	22.80	702
07 Nov 14	22.89000 -0.19	22.89	21.84	22.86	7,777
06 Nov 14	23.08000 -0.18	23.09	23.00	23.02	1,888
05 Nov 14	23.26000 +0.14	23.26	23.00	23.00	7,246
04 Nov 14	23.12500 +0.48	23.30	22.87	22.87	852
03 Nov 14	22.65000 -0.35	23.44	22.65	23.00	1,657
31 Oct 14	23.00000 +0.75	23.00	22.00	22.00	10,931
30 Oct 14	22.25000 +0.25	22.37	22.00	22.30	7,830
29 Oct 14	22.00000 +0.14	22.20	21.36	21.74	11,938
28 Oct 14	21.86000 +0.16	22.00	21.25	21.25	9,037
27 Oct 14	21.70000 +0.60	21.70	21.02	21.15	4,158
24 Oct 14	21.10000 -0.90	22.03	20.70	22.03	3,227
23 Oct 14	22.00000 +0.09	22.00	21.85	22.00	658
22 Oct 14	21.91000 -0.28	22.50	21.91	22.16	3,462
21 Oct 14	22.19500 +0.34	22.40	22.00	22.10	7,337
20 Oct 14	21.85000 +0.39	22.20	21.80	22.00	5,205
17 Oct 14	21.46000 +0.96	21.63	20.84	20.84	3,825
16 Oct 14	20.50000 -0.68	21.80	20.40	21.80	20,850
15 Oct 14	21.18000 -0.08	21.58	20.80	21.00	3,644
14 Oct 14	21.26000 -0.44	21.65	21.20	21.65	1,636
13 Oct 14	21.70500 -0.30	22.30	21.69	22.00	15,685
10 Oct 14	22.00000 -0.25	22.22	20.62	22.22	30,510
09 Oct 14	22.25000 -0.06	22.50	22.10	22.50	832
08 Oct 14	22.30500 -0.19	22.98	21.81	22.90	5,265
07 Oct 14	22.50000 -1.31	23.70	22.10	23.70	25,050
06 Oct 14	23.80500 -0.69	24.51	23.65	24.51	42,834
02 Oct 14	24.50000 -0.39	24.70	24.00	24.50	24,282
01 Oct 14	24.89000 +0.19	25.40	24.50	24.75	12,950
30 Sep 14	24.70000 +0.00	24.70	24.30	24.50	290
29 Sep 14	24.70000 +0.40	24.70	24.20	24.35	11,468
26 Sep 14	24.30000 +0.30	24.30	24.00	24.00	1,153
25 Sep 14	24.00000 +0.00	24.40	23.60	23.90	23,814
24 Sep 14	24.00000 +0.10	24.17	23.60	23.91	9,399
23 Sep 14	23.90000 -0.60	24.50	23.90	24.50	3,200
22 Sep 14	24.50000 -0.50	25.38	24.40	25.00	4,803
19 Sep 14	25.00000 -0.30	25.50	25.00	25.30	33,564
18 Sep 14	25.30000 -0.20	25.59	25.20	25.38	16,647
17 Sep 14	25.49500 +0.31	25.50	24.95	24.95	2,972
16 Sep 14	25.19000 +0.29	25.19	24.60	24.60	138
15 Sep 14	24.90000 +0.65	24.90	24.49	24.49	3,411
12 Sep 14	24.25000 -0.61	25.14	24.25	24.96	18,028
11 Sep 14	24.86000 -0.64	25.50	24.86	25.49	2,093
10 Sep 14	25.50000 -0.25	25.80	25.45	25.80	2,010
09 Sep 14	25.75000 -0.25	26.00	25.75	26.00	177
08 Sep 14	26.00000 -0.10	26.20	25.90	26.00	16,378
05 Sep 14	26.10000 +0.34	26.10	25.75	25.75	6,244
04 Sep 14	25.76500 +0.76	25.80	25.00	25.00	1,011
03 Sep 14	25.00000 -0.50	25.45	24.60	25.00	54,282
02 Sep 14	25.50000 +0.10	25.50	25.19	25.19	2,336
01 Sep 14	25.40000 +0.30	25.48	25.13	25.34	1,465
29 Aug 14	25.10000 +0.11	25.10	24.81	25.00	5,805
28 Aug 14	24.98500 -0.26	25.28	24.99	25.28	3,131
27 Aug 14	25.25000 -0.30	25.55	25.25	25.55	951
26 Aug 14	25.55000 +0.15	25.55	25.11	25.30	4,158
25 Aug 14	25.40000 -0.41	25.80	25.40	25.80	2,296
22 Aug 14	25.80500 -0.30	26.35	25.81	25.92	13,206
21 Aug 14	26.10000 +0.60	26.10	25.16	25.58	12,003
20 Aug 14	25.50000 +0.98	26.40	24.50	24.50	57,003
19 Aug 14	24.52500 -0.02	24.69	24.34	24.50	11,530
18 Aug 14	24.54000 -0.31	24.85	24.25	24.85	7,000
15 Aug 14	24.85000 +0.00	24.85	24.50	24.50	2,229
14 Aug 14	24.85000 +0.25	24.85	24.30	24.30	63,335
13 Aug 14	24.60000 +0.10	24.63	24.30	24.50	9,500
12 Aug 14	24.50000 +0.45	24.53	24.16	24.16	1,760
11 Aug 14	24.05000 +0.55	24.05	23.60	23.60	1,312
08 Aug 14	23.50500 -0.50	24.13	22.90	23.85	6,297
07 Aug 14	24.00000 -0.10	24.90	24.00	24.20	19,932
06 Aug 14	24.10000 +0.00	24.40	23.60	23.60	11,550
05 Aug 14	24.10500 +0.38	24.13	22.80	23.70	14,563
04 Aug 14	23.72500 -1.17	24.63	23.73	24.60	13,304
01 Aug 14	24.90000 +0.00	24.90	22.05	24.50	43,710
31 Jul 14	24.90000 +0.28	25.19	24.20	25.00	23,694
30 Jul 14	24.62000 -0.03	24.75	24.20	24.75	1,822
29 Jul 14	24.65000 +0.05	25.00	24.20	25.00	7,925
28 Jul 14	24.60000 -0.70	25.50	24.60	25.50	5,911
25 Jul 14	25.30000 +0.01	25.69	24.80	25.33	11,554
24 Jul 14	25.29000 +0.30	25.30	23.99	25.00	7,824
23 Jul 14	24.99000 -0.31	25.50	24.90	25.30	777
22 Jul 14	25.30000 -0.10	25.50	25.00	25.35	24,488
21 Jul 14	25.40000 -0.20	25.70	25.35	25.70	11,006
18 Jul 14	25.60000 +0.30	26.25	25.60	25.80	2,336
17 Jul 14	25.30000 -0.30	25.60	25.30	25.60	3,544
16 Jul 14	25.60000 -0.20	26.18	25.60	26.00	1,449
15 Jul 14	25.80000 -0.62	26.42	25.80	26.42	3,771
14 Jul 14	26.42000 +0.42	26.42	26.02	26.40	4,792
11 Jul 14	26.00000 +0.00	26.40	25.85	25.85	3,056
10 Jul 14	26.00000 -0.40	26.42	25.70	26.42	11,358
09 Jul 14	26.40000 +0.50	26.50	25.80	25.90	25,993
08 Jul 14	25.89500 +0.08	25.95	25.60	25.80	15,513
07 Jul 14	25.82000 +0.18	26.20	25.50	25.90	25,205
04 Jul 14	25.64000 +0.15	26.00	25.13	25.82	8,807
03 Jul 14	25.49000 +0.72	25.65	24.89	24.90	9,663
02 Jul 14	24.77000 +0.27	24.77	24.36	24.36	3,439
01 Jul 14	24.50000 -0.40	24.65	24.39	24.50	2,253
30 Jun 14	24.90000 +0.50	24.90	23.70	24.43	25,017
27 Jun 14	24.40000 -0.20	24.66	24.25	24.66	6,020
26 Jun 14	24.60000 +0.10	24.90	24.25	24.40	5,659
25 Jun 14	24.50000 -0.45	25.20	24.50	25.00	11,348
24 Jun 14	24.95000 -0.28	25.10	24.75	25.10	4,319
23 Jun 14	25.23000 -0.02	25.59	25.20	25.59	985
20 Jun 14	25.25000 -0.19	25.70	25.10	25.10	2,584
19 Jun 14	25.44000 +0.34	25.44	25.44	25.44	25
18 Jun 14	25.10000 -0.47	25.70	25.10	25.58	3,777
17 Jun 14	25.56500 -0.11	25.58	24.80	25.58	3,929
16 Jun 14	25.68000 -0.22	26.11	25.30	25.99	9,731
13 Jun 14	25.90000 +0.50	25.90	25.17	25.55	9,985
12 Jun 14	25.40000 +0.90	25.55	24.50	24.50	10,535
11 Jun 14	24.50000 +0.40	24.50	24.06	24.50	27,379
10 Jun 14	24.10000 -0.40	24.60	23.80	24.60	4,139
09 Jun 14	24.50000 +0.00	24.50	24.30	24.30	2,998
06 Jun 14	24.50000 -0.10	24.65	24.40	24.65	34,367
05 Jun 14	24.60000 -0.05	24.70	24.51	24.65	4,872
04 Jun 14	24.65000 -0.15	24.99	24.42	24.99	14,203
03 Jun 14	24.80000 -0.20	25.11	24.75	24.85	41,967
02 Jun 14	25.00000 +0.80	25.00	24.30	24.49	16,322
30 May 14	24.20000 -0.85	25.58	24.05	25.24	63,422
29 May 14	25.05500 +0.85	25.26	24.15	24.22	36,488
28 May 14	24.21000 +0.69	24.30	23.55	23.89	58,891
27 May 14	23.52000 +0.22	23.90	23.15	23.15	217,596
26 May 14	23.30000 -0.05	23.50	23.10	23.50	160,917
23 May 14	23.35000 +0.00	23.79	22.42	22.75	876,166