FUNDMANAGER.co.uk

Abivax SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	83.25000 +5.30	83.60	78.00	78.50	113,818
19 Oct 26	77.95000 -1.00	79.90	71.10	79.00	203,401
16 Oct 26	78.95000 -3.00	82.70	78.30	82.45	95,899
15 Oct 26	81.95000 +2.70	82.50	77.95	78.60	105,130
14 Oct 26	79.25000 +2.30	80.35	76.75	76.95	115,938
13 Oct 26	76.95000 -1.25	78.05	75.50	77.50	106,888
12 Oct 26	78.20000 -0.80	79.75	77.35	78.15	73,761
09 Oct 26	79.00000 +1.90	80.85	78.45	79.85	87,975
08 Oct 26	77.10000 -1.50	78.95	75.75	76.95	73,957
07 Oct 26	78.60000 -1.85	79.10	77.05	79.05	106,525
06 Oct 26	80.45000 -0.45	83.95	78.50	81.75	118,491
05 Oct 26	80.90000 -2.60	83.40	79.85	83.40	99,146
02 Oct 26	83.50000 -0.65	85.20	82.80	83.65	120,390
01 Oct 26	84.15000 -3.65	87.30	83.20	86.90	138,063
30 Sep 26	87.80000 +3.95	88.10	85.25	85.95	143,286
29 Sep 26	83.85000 +0.00	86.45	83.60	84.35	133,837
28 Sep 26	83.85000 +1.95	84.85	79.65	80.10	150,913
25 Sep 26	81.90000 +0.45	83.25	80.90	83.25	116,547
24 Sep 26	81.45000 -2.35	83.95	80.70	82.50	197,914
23 Sep 26	83.80000 -2.60	86.70	83.15	85.00	128,079
22 Sep 26	86.40000 -4.25	90.95	84.60	88.95	169,641
21 Sep 26	90.65000 -0.35	92.75	89.60	92.30	100,886
18 Sep 26	91.00000 -2.70	94.45	90.65	94.00	249,075
17 Sep 26	93.70000 +3.25	93.70	89.45	90.85	124,050
16 Sep 26	90.45000 -3.40	93.95	89.00	93.35	159,819
15 Sep 26	93.85000 -5.80	98.30	91.90	98.30	126,106
14 Sep 26	99.65000 -1.65	101.70	98.85	101.40	81,653
11 Sep 26	101.30000 +1.00	101.50	98.65	98.70	92,586
10 Sep 26	100.30000 -0.90	105.10	100.30	104.70	92,399
09 Sep 26	101.20000 +0.20	103.00	100.40	101.50	165,097
08 Sep 26	101.00000 +3.05	101.70	97.30	98.00	120,091
07 Sep 26	97.95000 +0.35	100.80	97.10	98.90	88,803
04 Sep 26	97.60000 -1.55	98.75	97.15	98.65	61,886
03 Sep 26	99.15000 +2.50	99.95	96.40	96.65	118,999
02 Sep 26	96.65000 -1.80	99.75	96.45	98.05	106,964
01 Sep 26	98.45000 +0.90	98.45	95.00	96.00	167,955
31 Aug 26	97.55000 +0.15	97.80	96.15	97.30	926,854
28 Aug 26	97.40000 -2.55	99.45	97.40	98.90	127,732
27 Aug 26	99.95000 -0.45	101.40	99.55	100.30	85,504
26 Aug 26	100.40000 -1.90	101.80	99.60	100.80	100,533
25 Aug 26	102.30000 +4.20	104.20	100.50	101.50	190,081
24 Aug 26	98.10000 -3.70	99.65	97.15	98.80	125,562
21 Aug 26	101.80000 +1.60	103.20	100.30	101.80	86,068
20 Aug 26	100.20000 -3.10	105.00	99.55	104.90	101,763
19 Aug 26	103.30000 +0.40	104.60	102.20	102.80	88,269
18 Aug 26	102.90000 -3.00	105.80	102.80	104.60	61,836
17 Aug 26	105.90000 +3.20	105.90	102.50	103.20	121,638
14 Aug 26	102.70000 -3.90	106.20	102.70	106.20	102,656
13 Aug 26	106.60000 -2.70	110.00	106.60	108.70	88,759
12 Aug 26	109.30000 -0.70	111.10	109.20	110.50	85,347
11 Aug 26	110.00000 -1.10	112.70	109.70	111.50	68,651
10 Aug 26	111.10000 -3.00	114.80	110.90	113.60	78,187
07 Aug 26	114.10000 +3.90	115.80	112.60	112.60	107,219
06 Aug 26	110.20000 +1.10	110.90	108.50	109.00	111,510
05 Aug 26	109.10000 +0.40	112.60	108.60	109.00	111,198
04 Aug 26	108.70000 +1.40	109.90	107.50	108.30	112,890
03 Aug 26	107.30000 +1.00	109.10	103.70	109.10	173,785
31 Jul 26	106.30000 -2.20	113.70	106.30	111.30	193,610
30 Jul 26	108.50000 +0.10	109.10	103.00	105.00	202,133
29 Jul 26	108.40000 -0.40	111.30	107.10	108.30	93,740
28 Jul 26	108.80000 -4.40	112.65	106.90	111.60	160,234
27 Jul 26	113.20000 +0.40	114.50	109.00	112.00	120,822
24 Jul 26	112.80000 -1.70	117.20	112.80	114.00	148,892
23 Jul 26	114.50000 -0.90	114.60	111.50	113.50	136,118
22 Jul 26	115.40000 -2.10	117.80	114.40	117.40	80,812
21 Jul 26	117.50000 -0.60	118.30	114.80	116.20	98,744
20 Jul 26	118.10000 -1.10	123.40	117.20	119.60	168,684
17 Jul 26	119.20000 -0.10	120.80	116.00	117.00	128,602
16 Jul 26	119.30000 -0.50	121.10	116.00	118.60	116,659
15 Jul 26	119.80000 +1.10	120.00	116.80	119.90	136,719
14 Jul 26	118.70000 -1.40	120.90	117.60	119.30	113,024
13 Jul 26	120.10000 -2.80	122.50	117.80	121.10	121,968
10 Jul 26	122.90000 +0.30	125.00	120.60	124.10	100,898
09 Jul 26	122.60000 +0.50	123.60	120.50	121.00	88,349
08 Jul 26	122.10000 -4.70	126.30	121.00	125.00	126,645
07 Jul 26	126.80000 -2.10	126.90	123.10	126.10	179,254
06 Jul 26	128.89999 -6.10	136.50	125.30	135.70	789,151
03 Jul 26	135.00000 +7.20	139.00	127.60	127.90	562,802
02 Jul 26	127.80000 +10.30	127.80	119.50	120.30	487,665
01 Jul 26	117.50000 +2.00	122.50	116.70	119.60	369,336
30 Jun 26	115.50000 +32.20	116.60	101.60	103.00	1,066,218
29 Jun 26	83.30000 -1.20	87.35	81.55	85.50	127,974
26 Jun 26	84.50000 +4.00	86.80	78.80	81.00	113,437
25 Jun 26	80.50000 -0.20	81.90	76.95	78.80	174,402
24 Jun 26	80.70000 -4.95	86.80	77.60	86.20	269,748
23 Jun 26	85.65000 -0.15	91.15	85.30	87.50	179,858
22 Jun 26	85.80000 +0.75	87.50	84.10	85.80	184,936
19 Jun 26	85.05000 -1.15	87.25	81.50	86.05	611,281
18 Jun 26	86.20000 -2.10	90.30	85.95	88.00	198,976
17 Jun 26	88.30000 +4.75	89.55	82.80	84.10	210,039
16 Jun 26	83.55000 -1.55	87.10	82.85	85.00	134,842
15 Jun 26	85.10000 +0.05	86.75	81.40	83.95	219,130
12 Jun 26	85.05000 -0.10	87.15	84.25	86.00	116,959
11 Jun 26	85.15000 +1.05	86.75	80.70	84.00	195,790
10 Jun 26	84.10000 -1.70	88.15	84.00	87.15	196,939
09 Jun 26	85.80000 -3.35	90.45	85.70	90.00	280,592
08 Jun 26	89.15000 +1.30	90.45	83.10	87.00	256,092
05 Jun 26	87.85000 +3.90	93.35	85.65	86.50	530,615
04 Jun 26	83.95000 +12.70	85.15	76.55	77.50	706,575
03 Jun 26	71.25000 +8.15	73.95	60.45	65.65	1,008,671
02 Jun 26	63.10000 -48.70	84.50	62.80	84.00	1,681,840
01 Jun 26	111.80000 -1.60	118.60	110.80	114.20	421,509
29 May 26	113.40000 -0.10	115.40	109.90	113.00	4,190,143
28 May 26	113.50000 +1.10	117.50	113.00	115.00	295,109
27 May 26	112.40000 +2.60	113.00	108.30	110.20	226,216
26 May 26	109.80000 -5.30	118.00	104.00	114.50	350,722
25 May 26	115.10000 +9.20	115.10	107.30	108.00	174,169
22 May 26	105.90000 +0.80	109.50	104.00	107.50	206,613
21 May 26	105.10000 +2.20	105.30	101.30	103.70	99,241
20 May 26	102.90000 +5.80	103.20	98.45	98.85	110,285
19 May 26	97.10000 +1.50	98.35	94.75	96.00	125,934
18 May 26	95.60000 -3.45	99.10	95.55	99.00	137,925
15 May 26	99.05000 -4.45	103.90	99.05	102.70	130,628
14 May 26	103.50000 -1.40	106.20	101.70	104.90	90,589
13 May 26	104.90000 +1.20	105.60	101.50	104.10	89,914
12 May 26	103.70000 -0.40	105.80	102.20	102.30	114,134
11 May 26	104.10000 -1.40	106.40	103.30	105.20	111,516
08 May 26	105.50000 -2.20	108.50	103.10	108.10	107,360
07 May 26	107.70000 -2.50	111.00	106.30	108.80	139,695
06 May 26	110.20000 +4.70	111.20	105.20	106.80	227,553
05 May 26	105.50000 +5.40	107.50	102.30	102.50	204,694
04 May 26	100.10000 +3.65	102.30	98.05	98.20	108,573
30 Apr 26	96.45000 +2.95	96.50	92.05	92.20	109,389
29 Apr 26	93.50000 -2.05	95.05	92.50	94.50	70,882
28 Apr 26	95.55000 -1.10	97.60	94.65	95.85	59,423
27 Apr 26	96.65000 +0.65	98.25	94.95	98.00	74,790
24 Apr 26	96.00000 -1.95	97.50	94.60	97.50	121,181
23 Apr 26	97.95000 -1.20	99.70	97.10	98.85	85,109
22 Apr 26	99.15000 +1.15	99.15	95.40	97.10	92,130
21 Apr 26	98.00000 -2.60	99.40	97.15	99.00	111,028
20 Apr 26	100.60000 -4.10	104.80	99.45	103.00	123,475
17 Apr 26	104.70000 +1.50	106.60	102.90	104.70	122,787
16 Apr 26	103.20000 -0.40	105.00	101.60	103.60	91,764
15 Apr 26	103.60000 -2.10	108.90	103.10	107.80	134,263
14 Apr 26	105.70000 +0.90	105.70	102.10	103.90	87,581
13 Apr 26	104.80000 -3.10	107.70	100.40	106.30	172,200
10 Apr 26	107.90000 +2.40	109.30	105.00	106.00	118,173
09 Apr 26	105.50000 +4.50	106.80	102.40	102.80	134,616
08 Apr 26	101.00000 +1.45	104.50	100.10	104.10	100,348
07 Apr 26	99.55000 -1.85	103.60	98.40	101.50	88,630
02 Apr 26	101.40000 -0.60	103.80	96.00	98.70	188,797
01 Apr 26	102.00000 +8.40	102.40	95.50	97.30	136,544
31 Mar 26	93.60000 +4.80	94.80	87.90	89.00	129,552
30 Mar 26	88.80000 -0.40	91.20	87.50	88.30	94,512
27 Mar 26	89.20000 -5.60	95.90	89.20	95.70	159,878
26 Mar 26	94.80000 -1.00	96.10	94.10	95.00	111,006
25 Mar 26	95.80000 -1.60	99.80	95.40	97.60	174,878
24 Mar 26	97.40000 -3.80	103.60	94.50	101.80	182,513
23 Mar 26	101.20000 -8.20	108.40	100.00	102.80	276,865
20 Mar 26	109.40000 +3.40	109.40	105.20	107.80	3,136,317
19 Mar 26	106.00000 -1.40	109.20	105.40	107.00	113,765
18 Mar 26	107.40000 -2.20	111.00	106.40	111.00	93,824
17 Mar 26	109.60000 +2.40	110.20	106.80	109.00	89,281
16 Mar 26	107.20000 +6.00	108.00	103.20	103.80	120,238
13 Mar 26	101.20000 -1.60	105.20	100.40	101.80	104,874
12 Mar 26	102.80000 +6.50	113.60	97.80	110.00	404,288
11 Mar 26	96.30000 -3.00	99.20	96.20	98.70	80,549
10 Mar 26	99.30000 +4.40	101.20	96.10	96.10	150,238
09 Mar 26	94.90000 +0.90	95.30	90.90	91.40	118,595
06 Mar 26	94.00000 -5.10	98.00	94.00	97.90	116,230
05 Mar 26	99.10000 -0.40	102.00	98.60	101.60	73,325
04 Mar 26	99.50000 +4.10	99.60	94.20	95.00	83,403
03 Mar 26	95.40000 -4.20	97.80	91.70	96.60	154,322
02 Mar 26	99.60000 -3.00	103.60	96.00	100.60	125,243
27 Feb 26	102.60000 -0.20	104.80	101.20	102.40	77,581
26 Feb 26	102.80000 -3.20	105.40	101.40	104.40	113,216
25 Feb 26	106.00000 -3.40	108.80	104.40	108.00	126,975
24 Feb 26	109.40000 -0.80	113.60	108.60	111.60	116,702
23 Feb 26	110.20000 -2.20	113.20	108.20	111.20	130,214
20 Feb 26	112.40000 +2.40	113.60	110.40	112.60	113,632
19 Feb 26	110.00000 -0.40	112.60	108.20	111.20	135,428
18 Feb 26	110.40000 +2.40	110.40	107.20	108.60	125,514
17 Feb 26	108.00000 +0.40	108.40	104.80	107.00	102,318
16 Feb 26	107.60000 +1.40	107.80	105.60	107.80	38,589
13 Feb 26	106.20000 +2.20	106.60	102.60	104.60	76,896
12 Feb 26	104.00000 +5.80	106.40	101.80	102.40	133,111
11 Feb 26	98.20000 -2.80	100.80	97.80	100.20	40,051
10 Feb 26	101.00000 +2.90	102.60	97.10	98.00	109,649
09 Feb 26	98.10000 +1.20	100.80	97.40	98.10	87,392
06 Feb 26	96.90000 +1.40	96.90	92.10	93.50	107,915
05 Feb 26	95.50000 +0.40	97.50	93.30	95.60	89,218
04 Feb 26	95.10000 -1.40	98.90	95.10	97.70	78,141
03 Feb 26	96.50000 +2.80	97.40	93.70	94.90	100,281
02 Feb 26	93.70000 -1.10	94.20	90.10	92.90	134,236
30 Jan 26	94.80000 -1.10	96.40	93.60	95.30	84,182
29 Jan 26	95.90000 -0.70	97.00	93.30	96.10	214,173
28 Jan 26	96.60000 -4.40	100.40	96.10	100.40	131,419
27 Jan 26	101.00000 -0.60	104.60	99.50	102.60	131,833
26 Jan 26	101.60000 -5.00	105.20	100.60	105.00	108,660
23 Jan 26	106.60000 +2.60	107.20	103.20	105.40	82,782
22 Jan 26	104.00000 +1.40	105.60	100.40	102.60	125,180
21 Jan 26	102.60000 -1.20	105.00	101.20	102.00	185,808
20 Jan 26	103.80000 +2.80	114.00	101.60	109.20	380,689
19 Jan 26	101.00000 -1.20	102.40	98.60	101.00	73,180
16 Jan 26	102.20000 -1.40	104.00	100.00	103.00	142,921
15 Jan 26	103.60000 -4.40	116.40	101.20	110.00	346,515
14 Jan 26	108.00000 +4.00	110.40	103.20	104.80	237,953
13 Jan 26	104.00000 +0.00	107.60	101.80	105.80	216,864
12 Jan 26	104.00000 +5.00	132.00	101.80	120.00	798,100
09 Jan 26	99.00000 -0.20	102.60	96.00	99.00	154,565
08 Jan 26	99.20000 -10.40	114.60	94.20	112.40	246,004
07 Jan 26	109.60000 +6.20	111.20	101.40	103.00	155,722
06 Jan 26	103.40000 -0.40	106.60	101.40	103.00	134,338
05 Jan 26	103.80000 -11.20	116.80	103.60	115.40	154,146
02 Jan 26	115.00000 -5.40	120.00	114.20	117.40	124,607
31 Dec 25	120.40000 +4.40	120.40	118.00	118.80	26,407
30 Dec 25	116.00000 -6.40	121.60	114.20	120.60	85,179
29 Dec 25	122.40000 +0.40	128.40	120.00	123.40	197,523
24 Dec 25	122.00000 +2.20	122.00	117.40	118.00	50,046
23 Dec 25	119.80000 +4.40	121.80	116.40	117.00	198,081
22 Dec 25	115.40000 +15.40	117.40	105.00	105.40	389,668
19 Dec 25	100.00000 +2.40	105.20	97.90	97.90	356,019
18 Dec 25	97.60000 +3.10	100.20	94.10	95.10	107,374
17 Dec 25	94.50000 +0.40	97.40	93.90	95.10	121,209
16 Dec 25	94.10000 -10.10	100.80	92.40	99.00	177,284
15 Dec 25	104.20000 -4.00	109.80	99.10	107.00	145,347
12 Dec 25	108.20000 -7.60	115.40	107.00	115.00	117,752
11 Dec 25	115.80000 +0.80	117.60	106.60	112.60	144,303
10 Dec 25	115.00000 +10.00	126.60	108.40	109.80	495,915
09 Dec 25	105.00000 +5.10	105.60	98.60	100.00	116,204
08 Dec 25	99.90000 +5.60	102.00	97.10	97.10	119,723
05 Dec 25	94.30000 +1.00	95.90	93.00	94.60	73,039
04 Dec 25	93.30000 -3.30	97.60	92.30	96.60	109,095
03 Dec 25	96.60000 -5.00	99.80	94.90	99.30	120,329
02 Dec 25	101.60000 -4.60	105.80	100.40	104.80	79,417
01 Dec 25	106.20000 -1.80	112.00	106.00	108.20	120,375
28 Nov 25	108.00000 -3.80	114.40	106.80	112.80	99,561
27 Nov 25	111.80000 +0.00	111.80	108.80	109.60	97,077
26 Nov 25	111.80000 +3.40	114.20	108.60	110.60	222,045
25 Nov 25	108.40000 +1.00	109.20	105.80	107.00	144,425
24 Nov 25	107.40000 +4.80	109.40	102.20	103.60	178,863
21 Nov 25	102.60000 -5.20	106.60	99.20	104.40	178,317
20 Nov 25	107.80000 +11.00	108.60	98.30	98.90	201,866
19 Nov 25	96.80000 -1.90	99.50	96.30	98.80	104,494
18 Nov 25	98.70000 +1.50	99.20	94.60	96.10	105,379
17 Nov 25	97.20000 +3.00	100.40	93.30	94.00	197,264
14 Nov 25	94.20000 +4.80	96.90	87.20	88.40	152,163
13 Nov 25	89.40000 -1.40	92.40	88.20	91.00	77,526
12 Nov 25	90.80000 +0.80	94.60	89.90	92.60	140,979
11 Nov 25	90.00000 -1.50	91.70	88.80	90.80	121,888
10 Nov 25	91.50000 +3.10	94.70	90.80	91.00	208,732
07 Nov 25	88.40000 +0.80	89.60	87.50	88.40	123,262
06 Nov 25	87.60000 +2.50	90.10	85.50	86.40	102,016
05 Nov 25	85.10000 -3.20	86.60	83.20	85.30	119,282
04 Nov 25	88.30000 +5.00	89.10	82.90	84.50	136,742
03 Nov 25	83.30000 -7.60	89.80	83.30	89.30	171,192
31 Oct 25	90.90000 +0.40	93.40	90.20	90.90	107,660
30 Oct 25	90.50000 +6.80	92.30	84.30	84.50	160,337
29 Oct 25	83.70000 +2.00	84.60	80.70	81.50	62,675
28 Oct 25	81.70000 +0.10	83.50	80.40	80.40	64,977
27 Oct 25	81.60000 +2.40	81.60	77.80	79.10	78,216
24 Oct 25	79.20000 -0.10	80.20	77.30	78.50	64,921
23 Oct 25	79.30000 +3.20	79.50	76.60	76.90	65,537
22 Oct 25	76.10000 -3.50	79.90	75.70	79.50	56,382
21 Oct 25	79.60000 +0.80	80.00	78.40	78.40	34,786
20 Oct 25	78.80000 +0.30	80.80	77.70	80.20	50,913
17 Oct 25	78.50000 -2.60	80.20	77.70	79.10	76,700
16 Oct 25	81.10000 -1.70	84.50	81.10	83.00	61,643
15 Oct 25	82.80000 -0.80	84.80	82.50	84.00	69,949
14 Oct 25	83.60000 +1.50	84.20	81.00	82.40	78,740
13 Oct 25	82.10000 +3.00	85.40	80.60	81.40	88,499
10 Oct 25	79.10000 +0.10	83.00	76.90	78.40	146,959
09 Oct 25	79.00000 +2.70	80.70	74.20	75.30	69,848
08 Oct 25	76.30000 +2.40	77.20	73.80	76.00	48,281
07 Oct 25	73.90000 -2.30	75.30	72.90	74.80	70,466
06 Oct 25	76.20000 +4.00	82.20	73.50	73.70	280,342
03 Oct 25	72.20000 +2.20	72.30	70.00	70.00	36,279
02 Oct 25	70.00000 -1.10	71.60	69.90	70.30	48,496
01 Oct 25	71.10000 -0.80	73.90	70.00	72.10	67,379
30 Sep 25	71.90000 +1.00	73.20	70.90	71.30	80,342
29 Sep 25	70.90000 +0.60	73.50	70.60	72.30	72,801
26 Sep 25	70.30000 +0.20	71.10	68.80	70.10	39,146
25 Sep 25	70.10000 -1.40	72.10	69.80	70.40	43,430
24 Sep 25	71.50000 +1.20	72.50	69.50	70.30	95,970
23 Sep 25	70.30000 +0.90	71.70	69.50	70.80	57,348
22 Sep 25	69.40000 -0.80	70.30	68.50	69.90	65,382
19 Sep 25	70.20000 +0.30	71.90	69.60	70.00	489,795
18 Sep 25	69.90000 +0.50	70.60	66.80	70.00	90,570
17 Sep 25	69.40000 +0.80	71.10	68.70	69.70	58,586
16 Sep 25	68.60000 -3.10	72.30	68.60	71.10	78,417
15 Sep 25	71.70000 +1.00	72.40	68.90	70.80	105,297
12 Sep 25	70.70000 -1.00	72.70	68.20	72.70	298,109
11 Sep 25	71.70000 -2.10	74.80	70.90	73.80	62,910
10 Sep 25	73.80000 -2.60	78.30	73.60	76.90	52,963
09 Sep 25	76.40000 +1.10	77.80	72.80	73.10	70,774
08 Sep 25	75.30000 -1.20	78.70	73.50	77.00	93,684
05 Sep 25	76.50000 +3.70	77.80	68.60	71.60	155,174
04 Sep 25	72.80000 +1.30	73.40	70.70	71.80	62,686
03 Sep 25	71.50000 +2.50	71.80	69.90	69.90	41,847
02 Sep 25	69.00000 +1.60	70.00	67.50	67.50	52,408
01 Sep 25	67.40000 -1.30	69.50	66.60	69.30	31,477
29 Aug 25	68.70000 +0.00	70.90	68.40	70.00	103,845
28 Aug 25	68.70000 -0.10	68.90	66.70	67.30	53,543
27 Aug 25	68.80000 +1.20	71.30	66.80	67.30	134,306
26 Aug 25	67.60000 +2.20	68.10	63.70	64.60	122,360
25 Aug 25	65.40000 -1.10	67.60	65.10	66.80	35,167
22 Aug 25	66.50000 +4.10	67.00	63.90	63.90	111,888
21 Aug 25	62.40000 +3.40	62.50	60.30	60.80	65,676
20 Aug 25	59.00000 +0.20	59.00	57.50	58.50	62,990
19 Aug 25	58.80000 -0.90	59.90	58.50	59.60	63,894
18 Aug 25	59.70000 -0.30	60.80	59.50	59.70	32,576
15 Aug 25	60.00000 +1.00	60.20	58.40	59.80	57,505
14 Aug 25	59.00000 -0.70	60.30	58.70	59.50	33,749
13 Aug 25	59.70000 +0.00	63.00	59.30	61.60	96,129
12 Aug 25	59.70000 -1.00	60.20	59.10	60.00	35,082
11 Aug 25	60.70000 +0.30	61.20	59.00	60.80	61,473
08 Aug 25	60.40000 -0.20	62.50	59.90	61.10	51,361
07 Aug 25	60.60000 -0.70	61.00	59.00	60.90	54,337
06 Aug 25	61.30000 +1.30	62.30	59.50	60.80	41,603
05 Aug 25	60.00000 -1.20	63.40	59.40	61.00	57,994
04 Aug 25	61.20000 +0.00	62.70	60.00	61.00	68,957
01 Aug 25	61.20000 -2.80	62.50	58.50	60.30	174,671
31 Jul 25	64.00000 +2.20	64.40	59.40	60.80	107,947
30 Jul 25	61.80000 +1.40	62.60	59.50	60.60	104,429
29 Jul 25	60.40000 +3.40	60.70	56.80	57.40	126,661
28 Jul 25	57.00000 +0.00	58.40	52.80	55.00	237,758
25 Jul 25	57.00000 -1.30	59.80	52.80	56.80	482,516
24 Jul 25	58.30000 +4.00	61.70	57.10	57.10	763,091
23 Jul 25	54.30000 +45.40	58.30	42.00	42.60	3,416,436
22 Jul 25	8.90000 -0.11	9.33	8.58	8.90	170,060
21 Jul 25	9.01000 +0.39	9.05	8.62	8.78	140,070
18 Jul 25	8.62000 -0.07	9.24	8.62	8.78	111,741
17 Jul 25	8.69000 +0.28	9.07	8.36	8.36	174,775
16 Jul 25	8.41000 +0.49	9.40	7.98	8.10	614,326
15 Jul 25	7.92000 +0.63	8.11	7.39	7.45	196,661
14 Jul 25	7.29000 +0.18	7.45	6.97	7.13	62,629
11 Jul 25	7.11000 +0.05	7.20	6.93	7.07	57,395
10 Jul 25	7.06000 +0.31	7.47	6.89	6.99	200,102
09 Jul 25	6.75000 -0.10	7.01	6.55	6.68	59,126
08 Jul 25	6.85000 +0.05	7.16	6.81	6.83	158,789
07 Jul 25	6.80000 -0.23	7.29	6.70	7.12	154,598
04 Jul 25	7.03000 +0.33	7.10	6.62	6.96	73,681
03 Jul 25	6.70000 -0.16	7.18	6.56	7.04	117,612
02 Jul 25	6.86000 +0.26	7.07	6.56	6.78	99,057
01 Jul 25	6.60000 -0.04	6.66	6.35	6.60	77,213
30 Jun 25	6.64000 +0.38	6.81	6.20	6.30	83,902
27 Jun 25	6.26000 +0.23	6.32	6.03	6.10	89,537
26 Jun 25	6.03000 +0.23	6.12	5.87	5.87	35,829
25 Jun 25	5.80000 +0.20	5.88	5.63	5.65	56,980
24 Jun 25	5.60000 +0.42	5.62	5.31	5.36	36,219
23 Jun 25	5.18000 -0.07	5.26	5.12	5.25	31,807
20 Jun 25	5.25000 -0.05	5.47	5.25	5.39	38,845
19 Jun 25	5.30000 +0.01	5.55	5.18	5.29	32,502
18 Jun 25	5.29000 -0.36	5.49	5.16	5.49	109,628
17 Jun 25	5.65000 -0.05	5.77	5.57	5.70	23,216
16 Jun 25	5.70000 -0.09	6.00	5.70	5.85	36,292
13 Jun 25	5.79000 -0.46	6.15	5.78	6.08	148,276
12 Jun 25	6.25000 -0.39	6.57	6.17	6.57	119,495
11 Jun 25	6.64000 -0.02	6.76	6.58	6.69	21,881
10 Jun 25	6.66000 -0.11	6.94	6.64	6.83	24,501
09 Jun 25	6.77000 -0.59	7.40	6.72	7.40	39,658
06 Jun 25	7.36000 +0.35	7.52	6.90	7.01	96,926
05 Jun 25	7.01000 -0.09	7.25	6.78	7.25	83,066
04 Jun 25	7.10000 +0.54	7.50	6.60	6.65	254,298
03 Jun 25	6.56000 +1.10	6.66	5.49	5.53	233,377
02 Jun 25	5.46000 +0.18	5.56	5.15	5.25	49,567
30 May 25	5.28000 +0.05	5.43	5.21	5.27	23,179
29 May 25	5.23000 +0.06	5.29	5.17	5.25	15,608
28 May 25	5.17000 +0.00	5.27	5.16	5.20	19,853
27 May 25	5.17000 -0.20	5.56	5.12	5.37	59,897
26 May 25	5.37000 +0.31	5.37	5.06	5.06	33,427
23 May 25	5.06000 -0.16	5.34	5.05	5.30	53,111
22 May 25	5.22000 -0.08	5.34	5.00	5.24	41,395
21 May 25	5.30000 +0.04	5.35	5.07	5.22	44,974
20 May 25	5.26000 -0.04	5.29	5.20	5.27	23,503
19 May 25	5.30000 -0.08	5.64	5.24	5.45	27,814
16 May 25	5.38000 +0.12	5.41	5.22	5.26	31,235
15 May 25	5.26000 -0.12	5.38	5.24	5.38	32,006
14 May 25	5.38000 -0.12	5.57	5.33	5.50	35,590
13 May 25	5.50000 -0.14	5.67	5.42	5.63	38,270
12 May 25	5.64000 -0.53	6.29	5.42	6.29	145,035
09 May 25	6.17000 -0.08	6.34	6.12	6.34	10,890
08 May 25	6.25000 +0.27	6.25	5.94	6.02	19,722
07 May 25	5.98000 -0.29	6.13	5.85	6.11	42,981
06 May 25	6.27000 -0.03	6.37	6.16	6.32	21,440
05 May 25	6.30000 -0.19	6.71	6.20	6.58	37,996
02 May 25	6.49000 +0.01	6.60	6.31	6.44	53,535
30 Apr 25	6.48000 +0.23	6.84	6.35	6.35	70,485
29 Apr 25	6.25000 +0.06	6.26	6.15	6.15	13,113
28 Apr 25	6.19000 +0.11	6.30	6.06	6.15	20,700
25 Apr 25	6.08000 -0.04	6.30	6.07	6.12	34,389
24 Apr 25	6.12000 +0.08	6.19	5.90	6.04	25,682
23 Apr 25	6.04000 +0.67	6.14	5.56	5.59	61,141
22 Apr 25	5.37000 +0.13	5.49	5.23	5.30	31,803
17 Apr 25	5.24000 -0.01	5.42	5.12	5.21	38,746
16 Apr 25	5.25000 -0.02	5.40	5.10	5.15	38,536
15 Apr 25	5.27000 -0.09	5.38	5.17	5.36	29,175
14 Apr 25	5.36000 +0.39	5.47	5.07	5.14	49,270
11 Apr 25	4.97000 +0.17	5.15	4.85	4.93	90,377
10 Apr 25	4.80000 +0.24	5.26	4.80	5.26	76,118
09 Apr 25	4.56000 -0.57	4.97	4.51	4.91	108,970
08 Apr 25	5.13000 +0.28	5.24	4.90	4.99	34,694
07 Apr 25	4.85000 -0.15	5.13	4.53	4.78	79,782
04 Apr 25	5.00000 -0.39	5.37	4.93	5.35	70,419
03 Apr 25	5.39000 -0.05	5.54	5.28	5.37	34,406
02 Apr 25	5.44000 -0.14	5.56	5.30	5.56	37,814
01 Apr 25	5.58000 -0.17	5.86	5.55	5.77	35,806
31 Mar 25	5.75000 -0.27	5.93	5.68	5.88	41,540
28 Mar 25	6.02000 -0.22	6.22	6.01	6.17	28,069
27 Mar 25	6.24000 -0.23	6.50	6.08	6.42	39,509
26 Mar 25	6.47000 -0.24	6.75	6.43	6.75	31,199
25 Mar 25	6.71000 -0.14	7.05	6.71	6.93	48,348
24 Mar 25	6.85000 +0.06	7.05	6.60	6.91	76,722
21 Mar 25	6.79000 +0.62	6.88	6.26	6.39	95,879
20 Mar 25	6.17000 -0.03	6.30	6.03	6.30	45,223
19 Mar 25	6.20000 +0.42	6.34	5.89	5.95	85,227
18 Mar 25	5.78000 +0.06	6.34	5.57	5.82	129,129
17 Mar 25	5.72000 +0.26	6.12	5.58	5.72	216,193
14 Mar 25	5.46000 +0.07	5.72	5.37	5.49	60,231
13 Mar 25	5.39000 -0.34	5.83	5.26	5.83	92,472
12 Mar 25	5.73000 -0.18	6.02	5.70	5.99	46,798
11 Mar 25	5.91000 -0.22	6.27	5.81	6.20	89,630
10 Mar 25	6.13000 -1.22	7.47	6.06	7.47	128,013
07 Mar 25	7.35000 -0.33	7.60	7.28	7.58	27,654
06 Mar 25	7.68000 +0.75	7.68	7.07	7.14	42,223
05 Mar 25	6.93000 +0.34	6.97	6.67	6.90	25,935
04 Mar 25	6.59000 -0.31	6.95	6.55	6.92	46,537
03 Mar 25	6.90000 -0.04	7.18	6.84	7.10	54,726
28 Feb 25	6.94000 -0.46	7.28	6.94	7.28	890,079
27 Feb 25	7.40000 +0.30	7.41	7.05	7.05	21,346
26 Feb 25	7.10000 -0.06	7.21	7.05	7.13	31,670
25 Feb 25	7.16000 -0.17	7.26	7.00	7.24	25,842
24 Feb 25	7.33000 -0.30	7.68	7.20	7.62	56,172
21 Feb 25	7.63000 +0.26	7.63	7.17	7.31	41,367
20 Feb 25	7.37000 +0.69	7.48	6.88	6.90	75,503
19 Feb 25	6.68000 -0.15	7.02	6.63	6.87	39,584
18 Feb 25	6.83000 +0.27	6.97	6.50	6.65	66,602
17 Feb 25	6.56000 -0.25	7.13	6.46	7.10	71,813
14 Feb 25	6.81000 +0.16	7.05	6.58	6.70	62,685
13 Feb 25	6.65000 +0.35	6.70	6.35	6.38	38,195
12 Feb 25	6.30000 -0.08	6.51	6.14	6.34	70,350
11 Feb 25	6.38000 +0.04	6.52	6.26	6.40	54,910
10 Feb 25	6.34000 +0.63	6.40	5.87	5.87	95,659
07 Feb 25	5.71000 -0.11	5.85	5.69	5.83	15,515
06 Feb 25	5.82000 +0.14	5.86	5.75	5.75	11,373
05 Feb 25	5.68000 -0.17	5.82	5.62	5.81	22,581
04 Feb 25	5.85000 +0.01	5.90	5.75	5.90	12,994
03 Feb 25	5.84000 -0.20	6.02	5.72	6.00	38,202
31 Jan 25	6.04000 +0.17	6.07	5.83	5.89	39,091
30 Jan 25	5.87000 +0.00	5.93	5.76	5.89	23,204
29 Jan 25	5.87000 -0.07	6.11	5.87	6.02	24,434
28 Jan 25	5.94000 -0.12	6.14	5.94	6.00	41,749
27 Jan 25	6.06000 -0.04	6.17	5.79	5.93	53,491
24 Jan 25	6.10000 +0.10	6.20	5.93	6.00	41,851
23 Jan 25	6.00000 -0.20	6.20	6.00	6.20	36,391
22 Jan 25	6.20000 +0.00	6.25	6.11	6.23	19,907
21 Jan 25	6.20000 -0.05	6.34	6.16	6.23	23,725
20 Jan 25	6.25000 +0.21	6.55	6.14	6.52	34,056
17 Jan 25	6.04000 -0.06	6.25	5.94	6.06	20,323
16 Jan 25	6.10000 -0.09	6.30	5.95	6.30	27,331
15 Jan 25	6.19000 +0.13	6.23	6.05	6.10	18,587
14 Jan 25	6.06000 -0.07	6.31	6.04	6.22	35,967
13 Jan 25	6.13000 -0.34	6.36	6.01	6.36	72,188
10 Jan 25	6.47000 +0.14	6.89	6.32	6.89	60,217
09 Jan 25	6.33000 -0.42	6.62	6.33	6.62	23,278
08 Jan 25	6.75000 -0.25	7.10	6.69	7.01	28,522
07 Jan 25	7.00000 +0.00	7.15	6.96	7.02	18,573
06 Jan 25	7.00000 +0.00	7.18	7.00	7.03	19,284
03 Jan 25	7.00000 -0.28	7.27	6.95	7.27	21,805
02 Jan 25	7.28000 +0.52	7.30	6.93	7.07	29,119
31 Dec 24	6.76000 +0.06	6.83	6.66	6.70	8,024
30 Dec 24	6.70000 -0.35	6.99	6.70	6.88	65,238
27 Dec 24	7.05000 -0.03	7.36	6.92	7.18	23,167
24 Dec 24	7.08000 +0.00	7.25	7.05	7.08	5,503
23 Dec 24	7.08000 +0.02	7.37	7.01	7.18	16,973
20 Dec 24	7.06000 -0.44	7.39	7.05	7.39	24,688
19 Dec 24	7.50000 +0.02	7.53	7.31	7.34	11,956
18 Dec 24	7.48000 +0.21	7.59	7.32	7.35	16,602
17 Dec 24	7.27000 +0.15	7.46	7.17	7.19	32,674
16 Dec 24	7.12000 -0.02	7.13	6.95	7.05	23,818
13 Dec 24	7.14000 -0.30	7.40	7.11	7.40	11,849
12 Dec 24	7.44000 -0.31	7.76	7.36	7.72	18,973
11 Dec 24	7.75000 -0.30	8.10	7.70	8.10	16,023
10 Dec 24	8.05000 +0.07	8.11	8.03	8.03	11,571
09 Dec 24	7.98000 +0.00	8.15	7.94	7.98	10,889
06 Dec 24	7.98000 +0.07	7.98	7.68	7.85	18,367
05 Dec 24	7.91000 -0.15	8.34	7.88	8.27	18,594
04 Dec 24	8.06000 +0.40	8.24	7.71	7.71	35,143
03 Dec 24	7.66000 -0.19	7.86	7.59	7.85	23,271
02 Dec 24	7.85000 -0.10	7.99	7.61	7.62	34,821
29 Nov 24	7.95000 +0.26	8.08	7.70	7.71	17,916
28 Nov 24	7.69000 -0.35	8.03	7.68	7.68	13,963
27 Nov 24	8.04000 +0.21	8.15	7.85	8.01	16,764
26 Nov 24	7.83000 -0.33	8.09	7.59	8.09	79,695
25 Nov 24	8.16000 -0.28	8.70	8.16	8.70	25,688
22 Nov 24	8.44000 +0.24	8.50	8.11	8.20	17,824
21 Nov 24	8.20000 -0.03	8.29	8.02	8.29	12,064
20 Nov 24	8.23000 -0.27	8.79	8.23	8.79	25,535
19 Nov 24	8.50000 -0.24	8.85	8.38	8.78	31,418
18 Nov 24	8.74000 +0.03	9.00	8.72	9.00	23,212
15 Nov 24	8.71000 -0.68	9.40	8.71	9.40	20,224
14 Nov 24	9.39000 -0.16	9.75	9.33	9.75	10,069
13 Nov 24	9.55000 +0.10	9.78	9.47	9.75	44,801
12 Nov 24	9.45000 -0.22	9.67	9.31	9.60	24,697
11 Nov 24	9.67000 +0.06	10.00	9.67	9.68	18,858
08 Nov 24	9.61000 +0.19	9.70	9.46	9.70	9,896
07 Nov 24	9.42000 -0.15	9.75	9.30	9.30	6,368
06 Nov 24	9.57000 +0.07	9.64	9.45	9.51	10,233
05 Nov 24	9.50000 -0.14	9.68	9.43	9.51	9,381
04 Nov 24	9.64000 +0.14	9.78	9.50	9.73	11,471
01 Nov 24	9.50000 -0.14	9.80	9.44	9.80	7,428
31 Oct 24	9.64000 -0.11	9.91	9.57	9.68	15,568
30 Oct 24	9.75000 -0.15	10.06	9.72	10.06	23,474
29 Oct 24	9.90000 +0.28	10.12	9.80	9.90	29,064
28 Oct 24	9.62000 +0.30	9.66	9.32	9.58	4,323
25 Oct 24	9.32000 -0.08	9.56	9.32	9.40	5,876
24 Oct 24	9.40000 -0.14	9.72	9.27	9.27	12,341
23 Oct 24	9.54000 -0.14	9.61	9.38	9.60	13,606
22 Oct 24	9.68000 +0.15	9.86	9.38	9.60	15,740
21 Oct 24	9.53000 -0.10	9.85	9.38	9.53	15,778
18 Oct 24	9.63000 +0.41	9.88	9.16	9.22	43,965
17 Oct 24	9.22000 +0.65	9.24	8.96	9.03	36,178
16 Oct 24	8.57000 +0.01	8.82	8.52	8.56	15,645
15 Oct 24	8.56000 +0.01	8.74	8.41	8.62	21,602
14 Oct 24	8.55000 +0.25	9.05	8.45	8.48	63,198
11 Oct 24	8.30000 +0.13	8.55	8.13	8.27	18,847
10 Oct 24	8.17000 -0.03	8.55	8.12	8.55	19,065
09 Oct 24	8.20000 -0.30	8.52	8.15	8.52	48,776
08 Oct 24	8.50000 -0.19	8.82	8.50	8.78	18,150
07 Oct 24	8.69000 -0.31	9.02	8.65	9.02	19,182
04 Oct 24	9.00000 -0.06	9.20	8.91	9.06	49,103
03 Oct 24	9.06000 -0.24	9.63	9.06	9.38	40,020
02 Oct 24	9.30000 -0.64	9.97	9.18	9.97	101,397
01 Oct 24	9.94000 -0.22	10.16	9.94	10.16	14,311
30 Sep 24	10.16000 -0.02	10.40	10.04	10.40	10,064
27 Sep 24	10.18000 -0.06	10.40	10.16	10.18	5,706
26 Sep 24	10.24000 +0.20	10.50	10.04	10.20	11,090
25 Sep 24	10.04000 +0.04	10.04	9.85	10.00	10,192
24 Sep 24	10.00000 +0.00	10.32	9.75	10.06	20,827
23 Sep 24	10.00000 -0.16	10.12	10.00	10.10	3,468
20 Sep 24	10.16000 -0.32	10.50	10.14	10.30	18,170
19 Sep 24	10.48000 +0.34	10.48	10.14	10.14	6,070
18 Sep 24	10.14000 -0.20	10.32	10.10	10.30	9,087
17 Sep 24	10.34000 -0.04	10.64	10.24	10.24	7,276
16 Sep 24	10.38000 -0.34	10.68	10.28	10.60	6,148
13 Sep 24	10.72000 +0.20	10.78	10.54	10.54	4,401
12 Sep 24	10.52000 +0.00	10.76	10.52	10.70	2,449
11 Sep 24	10.52000 -0.22	10.86	10.48	10.74	9,388
10 Sep 24	10.74000 -0.14	11.00	10.68	10.84	7,573
09 Sep 24	10.88000 -0.02	11.56	10.86	11.40	12,995
06 Sep 24	10.90000 +0.10	11.06	10.80	10.82	5,940
05 Sep 24	10.80000 -0.24	11.26	10.80	11.26	9,952
04 Sep 24	11.04000 +0.08	11.26	10.82	10.82	13,794
03 Sep 24	10.96000 -0.74	11.98	10.90	11.80	18,086
02 Sep 24	11.70000 +0.26	11.78	11.60	11.70	6,491
30 Aug 24	11.44000 +0.00	11.66	11.28	11.66	30,638
29 Aug 24	11.44000 +0.64	11.56	10.86	10.86	44,158
28 Aug 24	10.80000 +0.46	10.90	10.38	10.42	24,847
27 Aug 24	10.34000 -0.08	10.58	10.32	10.50	4,745
26 Aug 24	10.42000 +0.02	10.42	10.26	10.26	8,571
23 Aug 24	10.40000 -0.08	10.58	10.24	10.58	12,537
22 Aug 24	10.48000 +0.08	10.74	10.48	10.50	13,776
21 Aug 24	10.40000 +0.30	10.52	10.26	10.32	10,045
20 Aug 24	10.10000 +0.10	10.44	10.02	10.10	13,453
19 Aug 24	10.00000 -0.08	10.08	9.93	10.08	21,184
16 Aug 24	10.08000 -0.22	10.30	10.06	10.16	10,676
15 Aug 24	10.30000 +0.16	10.32	10.06	10.14	12,883
14 Aug 24	10.14000 -0.02	10.38	10.00	10.38	35,969
13 Aug 24	10.16000 -0.28	10.50	10.14	10.50	27,907
12 Aug 24	10.44000 -0.10	10.68	10.26	10.68	29,748
09 Aug 24	10.54000 +0.04	10.70	10.32	10.32	21,875
08 Aug 24	10.50000 +0.14	10.54	10.18	10.36	17,502
07 Aug 24	10.36000 -0.08	10.70	10.24	10.70	44,157
06 Aug 24	10.44000 -0.26	10.96	10.36	10.70	64,397
05 Aug 24	10.70000 -0.22	11.14	10.48	11.14	47,365
02 Aug 24	10.92000 -0.30	11.14	10.74	11.08	34,528
01 Aug 24	11.22000 +0.20	11.30	11.06	11.30	11,499
31 Jul 24	11.02000 -0.16	11.40	10.90	11.40	26,041
30 Jul 24	11.18000 +0.10	11.52	10.86	11.06	41,823
29 Jul 24	11.08000 -0.14	11.24	10.94	11.24	24,093
26 Jul 24	11.22000 -0.06	11.40	11.12	11.40	21,945
25 Jul 24	11.28000 +0.04	11.28	11.08	11.24	25,071
24 Jul 24	11.24000 -0.20	11.34	11.06	11.20	25,941
23 Jul 24	11.44000 -0.08	11.96	11.28	11.42	14,782
22 Jul 24	11.52000 -0.12	11.84	11.40	11.84	5,018
19 Jul 24	11.64000 -0.58	12.14	11.64	12.14	7,353
18 Jul 24	12.22000 -0.14	12.38	12.04	12.36	13,727
17 Jul 24	12.36000 -0.30	12.68	12.36	12.60	15,047
16 Jul 24	12.66000 -0.06	12.96	12.42	12.80	14,225
15 Jul 24	12.72000 +0.02	12.88	12.58	12.80	7,865
12 Jul 24	12.70000 +0.16	12.80	12.32	12.32	26,958
11 Jul 24	12.54000 +0.04	12.76	12.46	12.50	23,931
10 Jul 24	12.50000 -0.10	12.60	12.42	12.50	11,577
09 Jul 24	12.60000 +0.26	12.80	12.28	12.34	52,006
08 Jul 24	12.34000 -0.12	12.62	12.22	12.40	14,583
05 Jul 24	12.46000 -0.16	12.76	12.40	12.48	5,506
04 Jul 24	12.62000 -0.02	12.80	12.50	12.62	7,076
03 Jul 24	12.64000 -0.08	12.78	12.26	12.70	12,094
02 Jul 24	12.72000 -0.10	13.00	12.68	12.96	19,161
01 Jul 24	12.82000 +1.14	12.82	12.10	12.26	14,277
28 Jun 24	11.68000 -0.38	12.06	11.56	12.06	16,944
27 Jun 24	12.06000 +0.04	12.16	11.86	12.06	9,773
26 Jun 24	12.02000 -0.44	12.54	11.96	12.54	9,575
25 Jun 24	12.46000 -0.66	13.10	12.46	13.10	19,466
24 Jun 24	13.12000 +0.18	13.16	12.56	12.90	18,374
21 Jun 24	12.94000 -0.20	13.14	12.88	13.04	15,988
20 Jun 24	13.14000 +0.24	13.30	12.66	12.66	22,682
19 Jun 24	12.90000 +0.18	12.98	12.54	12.54	10,340
18 Jun 24	12.72000 +0.70	12.74	12.30	12.50	30,977
17 Jun 24	12.02000 +0.18	12.32	11.74	11.90	37,364
14 Jun 24	11.84000 -1.04	12.72	11.78	12.70	30,581
13 Jun 24	12.88000 -0.22	13.24	12.80	13.20	23,052
12 Jun 24	13.10000 +0.02	13.24	13.02	13.22	13,363
11 Jun 24	13.08000 +0.08	13.58	12.98	13.18	29,270
10 Jun 24	13.00000 +0.10	13.10	12.70	12.88	20,049
07 Jun 24	12.90000 +0.16	12.90	12.56	12.70	7,390
06 Jun 24	12.74000 +0.22	12.74	12.50	12.50	11,050
05 Jun 24	12.52000 +0.26	12.52	12.18	12.18	14,374
04 Jun 24	12.26000 -0.26	12.42	12.04	12.20	11,959
03 Jun 24	12.52000 -0.06	12.68	12.32	12.54	16,751
31 May 24	12.58000 +0.34	12.58	12.04	12.04	42,730
30 May 24	12.24000 -0.14	12.36	12.16	12.26	15,861
29 May 24	12.38000 -0.42	12.76	12.28	12.76	15,874
28 May 24	12.80000 +0.04	12.94	12.68	12.70	13,787
27 May 24	12.76000 +0.20	12.84	12.52	12.52	5,519
24 May 24	12.56000 -0.20	12.76	12.52	12.70	16,156
23 May 24	12.76000 -0.40	13.34	12.76	13.34	10,415
22 May 24	13.16000 +0.18	13.36	12.92	13.02	24,809
21 May 24	12.98000 -0.16	13.06	12.78	13.02	16,677
20 May 24	13.14000 +0.22	13.54	12.78	12.88	36,980
17 May 24	12.92000 -0.04	12.96	12.78	12.82	10,368
16 May 24	12.96000 -0.20	13.16	12.74	13.08	28,241
15 May 24	13.16000 -0.02	13.18	12.86	13.00	23,794
14 May 24	13.18000 +0.06	13.32	13.00	13.00	26,012
13 May 24	13.12000 -0.26	13.36	13.12	13.24	20,684
10 May 24	13.38000 -0.08	13.58	13.24	13.32	32,433
09 May 24	13.46000 +0.00	13.56	12.66	13.36	21,180
08 May 24	13.46000 -0.56	13.88	13.34	13.80	45,254
07 May 24	14.02000 +0.10	14.12	13.84	14.06	16,880
06 May 24	13.92000 -0.14	14.06	13.80	14.02	18,767
03 May 24	14.06000 +0.24	14.14	13.84	14.14	19,875
02 May 24	13.82000 -0.94	14.40	13.44	14.40	68,403
30 Apr 24	14.76000 -0.06	14.82	14.56	14.80	19,622
29 Apr 24	14.82000 +0.00	15.42	14.72	14.90	23,931
26 Apr 24	14.82000 +0.08	14.90	14.58	14.84	13,478
25 Apr 24	14.74000 -0.36	15.06	14.68	15.06	8,287
24 Apr 24	15.10000 -0.08	15.30	14.82	15.30	13,743
23 Apr 24	15.18000 +0.78	15.22	14.56	14.62	27,184
22 Apr 24	14.40000 +0.24	14.60	14.24	14.24	16,003
19 Apr 24	14.16000 +0.04	14.20	13.86	14.00	9,722
18 Apr 24	14.12000 -0.04	14.32	13.96	13.96	16,031
17 Apr 24	14.16000 +0.16	14.36	13.82	13.84	35,372
16 Apr 24	14.00000 +0.02	14.00	13.58	13.70	26,377
15 Apr 24	13.98000 +0.20	14.00	13.68	13.96	25,188
12 Apr 24	13.78000 -0.98	14.48	13.72	14.32	39,618
11 Apr 24	14.76000 +1.28	14.96	13.80	13.90	100,817
10 Apr 24	13.48000 -0.56	14.08	13.34	14.08	37,348
09 Apr 24	14.04000 -0.10	14.08	13.92	14.04	14,989
08 Apr 24	14.14000 -0.02	14.28	13.90	13.90	30,734
05 Apr 24	14.16000 +0.10	14.16	13.86	14.06	12,940
04 Apr 24	14.06000 +0.56	14.18	13.46	13.70	48,075
03 Apr 24	13.50000 +0.08	13.50	13.22	13.26	14,694
02 Apr 24	13.42000 +0.02	13.68	13.20	13.34	26,425
28 Mar 24	13.40000 +0.12	13.54	13.20	13.20	17,632
27 Mar 24	13.28000 -0.06	13.60	13.00	13.36	24,494
26 Mar 24	13.34000 -0.10	13.54	13.14	13.30	36,645
25 Mar 24	13.44000 -0.12	13.68	13.42	13.64	16,847
22 Mar 24	13.56000 -0.04	13.70	13.44	13.68	15,397
21 Mar 24	13.60000 +0.00	13.74	13.36	13.60	38,747
20 Mar 24	13.60000 +0.66	13.64	12.84	13.00	68,158
19 Mar 24	12.94000 +0.26	13.00	12.58	12.68	30,448
18 Mar 24	12.68000 +0.08	12.72	12.52	12.70	12,765
15 Mar 24	12.60000 +0.36	12.60	12.04	12.30	25,891
14 Mar 24	12.24000 +0.18	12.36	11.84	12.14	21,385
13 Mar 24	12.06000 -0.36	12.58	12.00	12.42	20,567
12 Mar 24	12.42000 -0.22	12.48	11.54	12.44	42,051
11 Mar 24	12.64000 -0.34	13.04	12.58	12.96	16,282
08 Mar 24	12.98000 -0.02	13.18	12.82	13.10	12,103
07 Mar 24	13.00000 -0.80	13.54	13.00	13.54	28,115
06 Mar 24	13.80000 +0.62	13.84	13.28	13.50	51,363
05 Mar 24	13.18000 +0.42	13.34	12.98	12.98	39,025
04 Mar 24	12.76000 -0.16	13.00	12.42	12.94	52,848
01 Mar 24	12.92000 +0.26	13.46	12.70	12.70	76,606
29 Feb 24	12.66000 -0.46	13.10	12.44	13.00	42,611
28 Feb 24	13.12000 -0.38	13.86	13.08	13.50	29,949
27 Feb 24	13.50000 +0.00	13.50	13.10	13.40	38,749
26 Feb 24	13.50000 +1.30	14.00	12.68	12.96	161,616
23 Feb 24	12.20000 +0.58	12.46	11.52	11.74	39,935
22 Feb 24	11.62000 +0.22	11.76	11.22	11.46	9,877
21 Feb 24	11.40000 +0.34	11.44	11.16	11.22	20,157
20 Feb 24	11.06000 -0.54	11.70	11.06	11.70	14,758
19 Feb 24	11.60000 +0.34	11.60	11.06	11.06	10,315
16 Feb 24	11.26000 +0.00	11.42	11.10	11.20	16,744
15 Feb 24	11.26000 -0.06	11.44	11.22	11.40	4,477
14 Feb 24	11.32000 +0.02	11.46	11.04	11.36	16,693
13 Feb 24	11.30000 -0.40	11.70	11.08	11.50	21,422
12 Feb 24	11.70000 +0.10	11.72	11.46	11.60	11,772
09 Feb 24	11.60000 +0.16	11.74	11.40	11.56	18,534
08 Feb 24	11.44000 +0.18	11.66	11.14	11.26	31,880
07 Feb 24	11.26000 -0.14	11.56	11.24	11.40	6,721
06 Feb 24	11.40000 -0.04	11.50	11.20	11.46	17,236
05 Feb 24	11.44000 -0.40	11.86	11.32	11.86	21,460
02 Feb 24	11.84000 -0.42	12.72	11.84	12.40	58,865
01 Feb 24	12.26000 +0.18	12.36	11.82	11.82	32,133
31 Jan 24	12.08000 +0.06	12.26	11.58	12.26	41,537
30 Jan 24	12.02000 +0.06	12.48	11.84	12.28	44,641
29 Jan 24	11.96000 +0.34	11.98	11.16	11.52	25,218
26 Jan 24	11.62000 +0.64	11.70	10.90	11.08	37,050
25 Jan 24	10.98000 +0.30	11.02	10.48	10.94	29,034
24 Jan 24	10.68000 +0.00	10.98	10.68	10.84	24,326
23 Jan 24	10.68000 -0.10	10.82	10.50	10.68	26,540
22 Jan 24	10.78000 +0.52	10.88	10.24	10.32	61,614
19 Jan 24	10.26000 -1.20	11.06	10.16	10.96	108,722
18 Jan 24	11.46000 +0.86	11.60	10.46	10.58	168,697
17 Jan 24	10.60000 +0.38	10.68	10.08	10.20	38,151
16 Jan 24	10.22000 +0.22	10.26	9.87	9.98	19,547
15 Jan 24	10.00000 +0.00	10.00	9.66	9.90	24,966
12 Jan 24	10.00000 +0.04	10.10	9.88	9.88	8,622
11 Jan 24	9.96000 +0.11	10.02	9.76	9.86	35,198
10 Jan 24	9.85000 -0.23	10.04	9.83	10.04	10,511
09 Jan 24	10.08000 +0.22	10.38	9.93	9.94	32,071
08 Jan 24	9.86000 +0.18	9.90	9.42	9.68	32,986
05 Jan 24	9.68000 -0.22	9.89	9.54	9.89	30,095
04 Jan 24	9.90000 +0.14	9.98	9.73	9.76	23,426
03 Jan 24	9.76000 -0.09	9.88	9.35	9.88	59,346
02 Jan 24	9.85000 +0.03	9.89	9.44	9.80	43,497
29 Dec 23	9.82000 -0.16	10.10	9.82	10.08	21,997
28 Dec 23	9.98000 +0.06	10.22	9.78	9.98	20,541
27 Dec 23	9.92000 -0.10	10.32	9.76	10.00	41,727
22 Dec 23	10.02000 +0.37	10.02	9.65	9.79	30,570
21 Dec 23	9.65000 -0.21	9.80	9.60	9.80	9,527
20 Dec 23	9.86000 -0.07	10.20	9.53	10.06	57,887
19 Dec 23	9.93000 +0.17	10.20	9.42	9.94	112,798
18 Dec 23	9.76000 -0.04	9.82	9.41	9.62	24,211
15 Dec 23	9.80000 +0.20	9.84	9.49	9.49	23,205
14 Dec 23	9.60000 -0.02	10.16	9.43	9.70	70,220
13 Dec 23	9.62000 +0.12	9.64	9.31	9.50	20,394
12 Dec 23	9.50000 -0.01	9.56	9.22	9.52	29,797
11 Dec 23	9.51000 -0.23	9.78	9.40	9.76	12,308
08 Dec 23	9.74000 +0.03	9.99	9.68	9.99	14,522
07 Dec 23	9.71000 -0.03	9.87	9.62	9.87	15,958
06 Dec 23	9.74000 +0.13	9.83	9.51	9.61	14,373
05 Dec 23	9.61000 +0.21	9.75	9.23	9.26	34,359
04 Dec 23	9.40000 -0.05	9.69	9.25	9.45	62,230
01 Dec 23	9.45000 +0.29	9.46	9.07	9.18	18,388
30 Nov 23	9.16000 +0.27	9.16	8.85	9.03	73,932
29 Nov 23	8.89000 -0.32	9.35	8.85	9.05	65,236
28 Nov 23	9.21000 -0.04	9.34	8.82	9.24	58,203
27 Nov 23	9.25000 -0.33	9.79	9.21	9.50	46,749
24 Nov 23	9.58000 -0.42	10.22	9.44	10.04	63,893
23 Nov 23	10.00000 +0.24	10.10	9.32	9.68	42,147
22 Nov 23	9.76000 -0.04	10.06	9.68	9.81	23,044
21 Nov 23	9.80000 -0.52	10.38	9.75	10.22	62,505
20 Nov 23	10.32000 -0.04	10.48	10.10	10.48	51,965
17 Nov 23	10.36000 +0.16	10.52	10.26	10.30	20,725
16 Nov 23	10.20000 +0.00	10.68	10.14	10.34	52,619
15 Nov 23	10.20000 +0.37	10.44	9.84	9.84	63,445
14 Nov 23	9.83000 +0.17	9.92	9.55	9.75	58,877
13 Nov 23	9.66000 +0.16	9.78	9.41	9.69	49,313
10 Nov 23	9.50000 -0.40	9.86	9.40	9.78	64,804
09 Nov 23	9.90000 +0.14	10.50	9.76	9.76	72,957
08 Nov 23	9.76000 +0.36	9.82	9.31	9.40	89,600
07 Nov 23	9.40000 +0.05	9.68	9.23	9.50	123,345
06 Nov 23	9.35000 +0.16	9.48	9.13	9.25	67,968
03 Nov 23	9.19000 +0.30	9.26	8.85	8.95	241,603
02 Nov 23	8.89000 -0.17	9.11	8.81	9.00	99,078
01 Nov 23	9.06000 +0.20	9.10	8.40	9.00	51,523
31 Oct 23	8.86000 +0.10	9.00	8.54	8.67	40,921
30 Oct 23	8.76000 -0.02	9.01	8.66	8.78	41,579
27 Oct 23	8.78000 -0.02	9.00	8.52	8.74	46,735
26 Oct 23	8.80000 +0.19	8.80	8.25	8.60	102,860
25 Oct 23	8.61000 +0.30	9.32	8.27	8.50	399,817
24 Oct 23	8.31000 +0.31	9.00	8.03	8.20	255,986
23 Oct 23	8.00000 -0.71	8.78	7.89	8.78	271,746
20 Oct 23	8.71000 -3.07	10.50	8.71	10.40	222,630
19 Oct 23	11.78000 -0.06	11.82	11.42	11.50	17,553
18 Oct 23	11.84000 -0.38	12.38	11.16	12.12	49,929
17 Oct 23	12.22000 -0.32	12.78	12.10	12.70	19,205
16 Oct 23	12.54000 -0.18	12.90	12.28	12.64	22,640
13 Oct 23	12.72000 -0.16	12.88	12.34	12.54	20,900
12 Oct 23	12.88000 +0.00	13.06	12.48	12.82	42,013
11 Oct 23	12.88000 +0.00	13.00	12.60	12.60	18,830
10 Oct 23	12.88000 +0.04	13.18	12.58	12.96	25,521
09 Oct 23	12.84000 -0.18	13.14	12.66	12.80	18,316
06 Oct 23	13.02000 +0.02	13.78	12.76	13.00	21,834
05 Oct 23	13.00000 -0.34	13.64	12.00	13.24	50,896
04 Oct 23	13.34000 -0.46	13.76	13.14	13.70	24,275
03 Oct 23	13.80000 -0.98	14.52	13.72	14.52	69,048
02 Oct 23	14.78000 -0.22	15.10	14.02	14.76	19,766
29 Sep 23	15.00000 +0.08	15.24	14.90	15.00	12,974
28 Sep 23	14.92000 -0.22	15.04	14.18	14.92	28,306
27 Sep 23	15.14000 -0.10	15.80	14.72	15.20	18,545
26 Sep 23	15.24000 -0.68	15.74	15.20	15.42	25,137
25 Sep 23	15.92000 -0.30	16.30	15.26	16.20	59,503
22 Sep 23	16.22000 -0.08	16.94	16.16	16.94	27,972
21 Sep 23	16.30000 -0.20	16.74	16.12	16.74	8,819
20 Sep 23	16.50000 +0.20	17.04	16.40	16.40	14,430
19 Sep 23	16.30000 -0.06	16.38	16.16	16.36	5,439
18 Sep 23	16.36000 -0.08	16.54	16.30	16.36	3,171
15 Sep 23	16.44000 -0.04	16.96	16.18	16.50	14,260
14 Sep 23	16.48000 +0.04	16.72	16.26	16.72	6,041
13 Sep 23	16.44000 +0.04	16.68	16.12	16.44	15,547
12 Sep 23	16.40000 -0.32	16.72	16.10	16.72	21,261
11 Sep 23	16.72000 -0.28	17.10	16.64	17.06	11,753
08 Sep 23	17.00000 -0.36	17.30	15.88	17.30	74,446
07 Sep 23	17.36000 -1.66	18.62	17.24	18.62	95,272
06 Sep 23	19.02000 +1.28	19.18	17.80	17.88	83,395
05 Sep 23	17.74000 +0.10	17.82	17.54	17.54	9,981
04 Sep 23	17.64000 +0.48	17.92	17.26	17.44	17,186
01 Sep 23	17.16000 -0.34	17.72	17.10	17.72	15,767
31 Aug 23	17.50000 +0.24	17.84	17.26	17.26	21,465
30 Aug 23	17.26000 -0.36	17.66	17.18	17.60	8,057
29 Aug 23	17.62000 -0.10	18.12	17.42	17.78	31,316
28 Aug 23	17.72000 +0.72	17.76	16.90	17.00	25,901
25 Aug 23	17.00000 +0.26	17.12	16.60	16.70	24,795
24 Aug 23	16.74000 -0.06	17.10	16.72	16.96	14,395
23 Aug 23	16.80000 -0.28	17.32	16.80	17.22	12,061
22 Aug 23	17.08000 +0.06	17.42	16.82	16.82	10,551
21 Aug 23	17.02000 -0.08	17.56	16.92	17.14	18,853
18 Aug 23	17.10000 +0.10	17.48	16.88	16.96	20,317
17 Aug 23	17.00000 -0.66	17.66	17.00	17.54	12,078
16 Aug 23	17.66000 +0.20	17.82	17.10	17.64	15,739
15 Aug 23	17.46000 +0.30	17.96	17.16	17.20	22,208
14 Aug 23	17.16000 +0.68	17.16	16.50	16.70	13,861
11 Aug 23	16.48000 +0.14	16.74	16.22	16.22	26,537
10 Aug 23	16.34000 -0.02	16.70	16.26	16.32	28,692
09 Aug 23	16.36000 +0.04	16.74	16.36	16.54	9,570
08 Aug 23	16.32000 -0.16	16.82	16.30	16.40	18,232
07 Aug 23	16.48000 -0.20	16.76	16.22	16.56	20,985
04 Aug 23	16.68000 -0.06	17.10	16.68	16.74	9,481
03 Aug 23	16.74000 -0.12	17.42	16.74	17.00	17,922
02 Aug 23	16.86000 -0.46	17.50	16.56	17.40	30,675
01 Aug 23	17.32000 -0.20	17.72	17.28	17.58	19,849
31 Jul 23	17.52000 -0.04	18.20	17.52	17.88	26,669
28 Jul 23	17.56000 -0.46	18.10	17.36	17.92	28,794
27 Jul 23	18.02000 +0.26	18.20	17.82	17.92	19,614
26 Jul 23	17.76000 +0.20	17.80	17.34	17.80	14,141
25 Jul 23	17.56000 +0.00	17.92	17.18	17.62	40,532
24 Jul 23	17.56000 +1.08	17.56	16.38	16.52	39,663
21 Jul 23	16.48000 +0.28	16.48	16.00	16.00	5,256
20 Jul 23	16.20000 -0.36	16.46	16.00	16.46	18,604
19 Jul 23	16.56000 +0.36	16.86	16.26	16.38	29,909
18 Jul 23	16.20000 +0.30	16.30	15.90	15.90	10,595
17 Jul 23	15.90000 -0.20	16.28	15.82	15.94	7,531
14 Jul 23	16.10000 +0.02	16.18	15.92	15.92	4,236
13 Jul 23	16.08000 -0.12	16.60	15.90	16.24	28,075
12 Jul 23	16.20000 +0.22	16.22	15.68	15.80	43,797
11 Jul 23	15.98000 -0.08	16.12	15.78	16.04	23,534
10 Jul 23	16.06000 +0.16	16.22	15.84	16.08	24,818
07 Jul 23	15.90000 +0.42	16.20	15.30	15.30	18,599
06 Jul 23	15.48000 +0.02	15.64	15.30	15.46	6,741
05 Jul 23	15.46000 +0.22	15.72	15.12	15.36	10,542
04 Jul 23	15.24000 +0.00	15.38	15.08	15.12	21,405
03 Jul 23	15.24000 -0.36	15.70	15.10	15.70	16,116
30 Jun 23	15.60000 -0.36	15.92	15.22	15.88	24,092
29 Jun 23	15.96000 +0.32	16.34	15.62	15.74	12,288
28 Jun 23	15.64000 +0.52	15.76	15.28	15.46	9,334
27 Jun 23	15.12000 -0.60	15.78	15.00	15.78	21,269
26 Jun 23	15.72000 -0.32	16.16	15.16	16.16	21,040
23 Jun 23	16.04000 +0.16	16.34	15.78	15.88	20,856
22 Jun 23	15.88000 +0.20	15.90	15.32	15.50	19,617
21 Jun 23	15.68000 -0.26	16.04	15.64	15.90	11,372
20 Jun 23	15.94000 -0.12	16.38	15.88	16.00	14,192
19 Jun 23	16.06000 +0.16	16.18	15.74	15.90	12,256
16 Jun 23	15.90000 +0.40	16.26	15.50	15.70	31,660
15 Jun 23	15.50000 -0.46	16.00	14.88	15.70	31,751
14 Jun 23	15.96000 +0.56	16.20	15.32	15.40	39,433
13 Jun 23	15.40000 -0.04	15.46	14.92	15.46	22,500
12 Jun 23	15.44000 +0.42	15.44	14.30	14.60	54,868
09 Jun 23	15.02000 -0.98	15.64	14.46	15.64	127,542
08 Jun 23	16.00000 -0.60	16.52	15.30	16.50	59,630
07 Jun 23	16.60000 -0.62	17.22	16.52	16.98	29,028
06 Jun 23	17.22000 -0.56	17.80	16.06	17.80	74,073
05 Jun 23	17.78000 -0.58	18.50	17.76	18.40	21,522
02 Jun 23	18.36000 -0.10	18.78	18.24	18.50	16,323
01 Jun 23	18.46000 +0.30	19.22	17.92	18.70	45,012
31 May 23	18.16000 +0.68	18.16	17.00	17.16	474,532
30 May 23	17.48000 -0.70	18.24	17.34	18.20	53,429
29 May 23	18.18000 +0.08	18.40	17.90	18.10	13,596
26 May 23	18.10000 +0.16	18.12	17.66	18.00	29,774
25 May 23	17.94000 -0.38	18.46	17.92	18.34	35,985
24 May 23	18.32000 +0.12	18.46	17.88	18.02	40,252
23 May 23	18.20000 -0.24	18.92	18.20	18.40	44,225
22 May 23	18.44000 +0.06	18.82	17.64	18.40	67,013
19 May 23	18.38000 -0.24	19.60	18.38	18.70	60,069
18 May 23	18.62000 -0.58	19.34	18.50	19.06	44,364
17 May 23	19.20000 +1.06	19.52	17.90	18.02	73,603
16 May 23	18.14000 -0.98	19.20	17.24	19.20	106,882
15 May 23	19.12000 +0.86	19.70	18.16	18.32	190,316
12 May 23	18.26000 +2.06	18.58	16.28	16.32	229,335
11 May 23	16.20000 +1.04	16.30	15.10	15.10	96,227
10 May 23	15.16000 +0.10	15.30	14.78	14.86	19,619
09 May 23	15.06000 +0.42	15.20	14.50	14.50	33,993
08 May 23	14.64000 -0.62	15.50	14.30	15.50	38,778
05 May 23	15.26000 +0.22	15.44	14.72	15.00	41,373
04 May 23	15.04000 +0.06	15.06	14.40	14.90	25,749
03 May 23	14.98000 -0.02	15.74	14.92	15.60	42,921
02 May 23	15.00000 -0.10	16.00	14.90	15.24	47,629
28 Apr 23	15.10000 +0.62	15.42	14.14	14.14	87,726
27 Apr 23	14.48000 -0.28	14.68	13.02	14.40	156,801
26 Apr 23	14.76000 -0.50	15.20	14.02	15.20	64,736
25 Apr 23	15.26000 -0.36	15.80	14.60	15.54	78,833
24 Apr 23	15.62000 +0.98	16.00	15.00	15.02	139,002
21 Apr 23	14.64000 +0.80	14.72	13.54	13.86	159,675
20 Apr 23	13.84000 +0.64	13.84	12.20	13.26	166,790
19 Apr 23	13.20000 +0.20	14.28	12.78	13.86	246,412
18 Apr 23	13.00000 +2.46	13.20	10.88	10.94	328,378
17 Apr 23	10.54000 +0.55	10.84	10.20	10.38	70,647
14 Apr 23	9.99000 +0.01	10.40	9.70	9.89	44,330
13 Apr 23	9.98000 -0.38	10.80	9.42	10.38	86,352
12 Apr 23	10.36000 +0.89	10.64	9.61	9.61	121,008
11 Apr 23	9.47000 +0.33	9.47	8.56	9.20	74,701
06 Apr 23	9.14000 +1.09	9.25	8.20	8.20	136,942
05 Apr 23	8.05000 +0.64	8.18	7.29	7.29	66,682
04 Apr 23	7.41000 +0.21	7.45	7.15	7.19	21,292
03 Apr 23	7.20000 +0.25	7.25	7.05	7.08	11,065
31 Mar 23	6.95000 -0.01	7.05	6.84	7.05	8,992
30 Mar 23	6.96000 +0.16	7.10	6.90	6.95	38,410
29 Mar 23	6.80000 +0.10	6.91	6.71	6.90	12,073
28 Mar 23	6.70000 -0.24	6.94	6.65	6.94	12,105
27 Mar 23	6.94000 +0.21	6.98	6.70	6.85	22,369
24 Mar 23	6.73000 -0.06	6.79	6.42	6.79	23,892
23 Mar 23	6.79000 +0.19	6.84	6.60	6.60	27,599
22 Mar 23	6.60000 +0.42	6.69	6.24	6.33	19,116
21 Mar 23	6.18000 +0.20	6.27	5.93	5.98	17,912
20 Mar 23	5.98000 +0.20	6.00	5.66	5.79	23,703
17 Mar 23	5.78000 +0.01	5.80	5.65	5.77	24,605
16 Mar 23	5.77000 -0.13	5.92	5.60	5.90	22,388
15 Mar 23	5.90000 -0.13	6.15	5.85	6.15	18,031
14 Mar 23	6.03000 -0.07	6.20	5.99	6.20	12,876
13 Mar 23	6.10000 -0.10	6.24	5.90	6.24	32,020
10 Mar 23	6.20000 -0.13	6.31	6.15	6.31	11,359
09 Mar 23	6.33000 -0.02	6.36	6.29	6.36	9,711
08 Mar 23	6.35000 -0.11	6.42	6.30	6.42	22,456
07 Mar 23	6.46000 -0.04	6.57	6.42	6.57	21,194
06 Mar 23	6.50000 -0.09	6.59	6.48	6.59	29,511
03 Mar 23	6.59000 +0.00	6.59	6.54	6.56	22,861
02 Mar 23	6.59000 +0.08	6.64	6.47	6.47	58,398
01 Mar 23	6.51000 -0.08	6.70	6.44	6.70	22,537
28 Feb 23	6.59000 -0.05	6.73	6.55	6.73	17,783
27 Feb 23	6.64000 -0.14	6.80	6.64	6.68	15,062
24 Feb 23	6.78000 -0.07	7.19	6.50	6.98	36,051
23 Feb 23	6.85000 +0.42	7.20	6.79	6.89	63,770
22 Feb 23	6.43000 -0.09	6.58	6.42	6.50	4,108
21 Feb 23	6.52000 +0.00	6.63	6.40	6.60	13,359
20 Feb 23	6.52000 -0.02	6.74	6.52	6.52	8,991
17 Feb 23	6.54000 -0.10	6.74	6.50	6.61	10,575
16 Feb 23	6.64000 -0.07	6.89	6.60	6.77	12,601
15 Feb 23	6.71000 -0.01	6.92	6.68	6.78	10,743
14 Feb 23	6.72000 -0.11	6.96	6.72	6.93	12,296
13 Feb 23	6.83000 +0.07	7.00	6.75	6.87	17,287
10 Feb 23	6.76000 -0.16	7.01	6.74	7.01	15,375
09 Feb 23	6.92000 +0.00	7.20	6.89	7.15	16,610
08 Feb 23	6.92000 -0.01	7.29	6.92	7.09	10,963
07 Feb 23	6.93000 -0.15	7.30	6.86	7.30	15,171
06 Feb 23	7.08000 -0.21	7.40	7.04	7.39	6,810
03 Feb 23	7.29000 -0.01	7.37	7.18	7.24	7,645
02 Feb 23	7.30000 +0.33	7.50	7.00	7.05	35,146
01 Feb 23	6.97000 +0.05	7.11	6.92	6.92	6,514
31 Jan 23	6.92000 -0.03	7.02	6.86	6.95	4,836
30 Jan 23	6.95000 -0.09	7.11	6.90	7.01	14,158
27 Jan 23	7.04000 +0.04	7.09	6.91	7.09	6,573
26 Jan 23	7.00000 -0.04	7.14	6.88	7.13	12,290
25 Jan 23	7.04000 -0.08	7.28	6.99	7.20	27,013
24 Jan 23	7.12000 +0.12	7.20	7.00	7.01	12,343
23 Jan 23	7.00000 +0.13	7.09	6.84	6.84	16,971
20 Jan 23	6.87000 +0.15	6.97	6.74	6.86	10,256
19 Jan 23	6.72000 -0.44	7.34	6.64	7.34	29,379
18 Jan 23	7.16000 -0.12	7.36	7.16	7.28	13,798
17 Jan 23	7.28000 +0.29	7.55	7.08	7.08	74,922
16 Jan 23	6.99000 +0.04	7.10	6.94	6.98	15,342
13 Jan 23	6.95000 +0.15	6.96	6.80	6.81	22,304
12 Jan 23	6.80000 -0.09	6.98	6.78	6.91	18,624
11 Jan 23	6.89000 +0.02	6.98	6.78	6.95	16,817
10 Jan 23	6.87000 -0.11	6.98	6.77	6.98	15,727
09 Jan 23	6.98000 +0.26	7.09	6.63	6.78	33,382
06 Jan 23	6.72000 +0.01	6.85	6.52	6.85	21,088
05 Jan 23	6.71000 +0.38	7.05	6.35	6.45	78,062
04 Jan 23	6.33000 +0.14	6.37	6.20	6.20	9,786
03 Jan 23	6.19000 -0.20	6.40	6.18	6.36	21,775
02 Jan 23	6.39000 +0.21	6.50	6.18	6.18	19,376
30 Dec 22	6.18000 -0.04	6.28	6.17	6.20	3,895
29 Dec 22	6.22000 +0.13	6.34	6.05	6.10	16,211
28 Dec 22	6.09000 -0.12	6.28	6.02	6.28	18,153
27 Dec 22	6.21000 -0.24	6.60	6.20	6.45	22,791
23 Dec 22	6.45000 +0.41	6.45	6.01	6.15	33,538
22 Dec 22	6.04000 -0.01	6.19	6.00	6.19	19,310
21 Dec 22	6.05000 +0.18	6.42	5.98	6.34	45,578
20 Dec 22	5.87000 -0.04	6.15	5.79	6.10	11,024
19 Dec 22	5.91000 -0.28	6.28	5.91	6.28	17,952
16 Dec 22	6.19000 +0.28	6.33	5.93	5.99	18,022
15 Dec 22	5.91000 -0.20	6.15	5.86	6.15	13,085
14 Dec 22	6.11000 +0.01	6.30	5.98	6.25	10,893
13 Dec 22	6.10000 +0.02	6.25	5.83	6.10	35,180
12 Dec 22	6.08000 -0.13	6.55	6.02	6.20	36,486
09 Dec 22	6.21000 +0.16	6.23	5.86	6.00	39,513
08 Dec 22	6.05000 -0.17	6.25	6.00	6.21	21,680
07 Dec 22	6.22000 -0.16	6.40	6.16	6.40	25,478
06 Dec 22	6.38000 -0.28	6.66	6.35	6.66	20,766
05 Dec 22	6.66000 -0.30	7.00	6.50	7.00	42,293
02 Dec 22	6.96000 -0.29	7.37	6.93	7.35	29,023
01 Dec 22	7.25000 +0.05	7.54	7.12	7.54	44,423
30 Nov 22	7.20000 -0.05	7.59	7.18	7.59	24,933
29 Nov 22	7.25000 -0.30	7.69	7.22	7.69	23,926
28 Nov 22	7.55000 -0.35	7.86	7.51	7.75	40,529
25 Nov 22	7.90000 -0.10	8.09	7.86	8.00	16,522
24 Nov 22	8.00000 +0.10	8.08	7.75	7.75	42,113
23 Nov 22	7.90000 +0.06	7.96	7.70	7.70	10,360
22 Nov 22	7.84000 -0.11	8.01	7.74	8.01	13,490
21 Nov 22	7.95000 -0.03	8.07	7.89	8.07	6,109
18 Nov 22	7.98000 +0.10	7.98	7.67	7.75	39,317
17 Nov 22	7.88000 +0.11	7.90	7.66	7.77	23,373
16 Nov 22	7.77000 -0.25	7.95	7.68	7.92	36,016
15 Nov 22	8.02000 -0.22	8.22	7.92	8.16	20,341
14 Nov 22	8.24000 +0.08	8.38	8.00	8.00	21,893
11 Nov 22	8.16000 +0.48	8.20	7.50	7.50	30,962
10 Nov 22	7.68000 +0.11	7.75	7.35	7.49	23,068
09 Nov 22	7.57000 -0.23	7.81	7.47	7.80	19,954
08 Nov 22	7.80000 +0.25	7.81	7.52	7.71	14,492
07 Nov 22	7.55000 +0.11	7.78	7.44	7.68	25,180
04 Nov 22	7.44000 +0.04	7.92	7.40	7.40	30,495
03 Nov 22	7.40000 -0.12	7.56	7.39	7.55	8,742
02 Nov 22	7.52000 -0.06	7.64	7.39	7.64	5,391
01 Nov 22	7.58000 +0.38	7.80	7.41	7.72	38,553
31 Oct 22	7.20000 -0.03	7.38	7.13	7.27	11,965
28 Oct 22	7.23000 -0.26	7.49	7.10	7.49	26,079
27 Oct 22	7.49000 -0.01	7.54	7.30	7.50	12,276
26 Oct 22	7.50000 +0.04	7.58	7.35	7.58	21,251
25 Oct 22	7.46000 +0.06	7.94	7.33	7.74	16,397
24 Oct 22	7.40000 -0.19	7.80	7.35	7.61	31,488
21 Oct 22	7.59000 -0.36	7.95	7.59	7.95	24,805
20 Oct 22	7.95000 -0.09	8.23	7.81	8.19	14,224
19 Oct 22	8.04000 -0.22	8.37	7.92	8.30	21,104
18 Oct 22	8.26000 +0.03	8.44	8.25	8.26	12,381
17 Oct 22	8.23000 +0.44	8.30	7.87	7.97	12,413
14 Oct 22	7.79000 +0.03	8.00	7.74	7.81	18,770
13 Oct 22	7.76000 +0.08	7.89	7.50	7.65	8,815
12 Oct 22	7.68000 +0.17	7.80	7.50	7.70	15,176
11 Oct 22	7.51000 -0.20	7.89	7.40	7.88	19,504
10 Oct 22	7.71000 +0.03	7.71	7.42	7.62	22,867
07 Oct 22	7.68000 -0.19	8.01	7.68	7.96	25,003
06 Oct 22	7.87000 -0.15	8.16	7.82	8.10	15,125
05 Oct 22	8.02000 -0.28	8.43	7.98	8.35	36,773
04 Oct 22	8.30000 +0.29	8.89	8.22	8.28	39,668
03 Oct 22	8.01000 +0.06	8.30	7.75	8.30	36,055
30 Sep 22	7.95000 +0.05	8.07	7.80	7.99	19,681
29 Sep 22	7.90000 -0.20	8.15	7.90	8.15	10,521
28 Sep 22	8.10000 +0.08	8.21	7.95	8.20	23,077
27 Sep 22	8.02000 -0.11	8.30	8.02	8.30	20,558
26 Sep 22	8.13000 -0.35	8.60	8.13	8.50	28,069
23 Sep 22	8.48000 +0.08	8.69	8.10	8.40	35,599
22 Sep 22	8.40000 +0.04	8.57	8.20	8.40	41,155
21 Sep 22	8.36000 -0.09	8.64	8.35	8.50	16,946
20 Sep 22	8.45000 -0.07	8.66	8.45	8.52	15,727
19 Sep 22	8.52000 -0.38	8.82	8.47	8.78	24,260
16 Sep 22	8.90000 +0.08	8.90	8.50	8.60	28,660
15 Sep 22	8.82000 -0.18	9.20	8.68	9.20	23,290
14 Sep 22	9.00000 -0.10	9.26	9.00	9.10	24,872
13 Sep 22	9.10000 -0.10	9.29	8.93	9.24	23,968
12 Sep 22	9.20000 -0.37	9.75	9.14	9.50	43,837
09 Sep 22	9.57000 +0.81	9.67	8.77	8.90	68,493
08 Sep 22	8.76000 +0.01	8.94	8.50	8.84	41,617
07 Sep 22	8.75000 +0.00	8.92	8.41	8.91	69,016
06 Sep 22	8.75000 +0.25	8.86	8.50	8.50	52,220
05 Sep 22	8.50000 +0.00	8.60	8.20	8.40	41,619
02 Sep 22	8.50000 +0.87	8.72	8.00	8.10	271,101
01 Sep 22	7.63000 -0.35	7.99	7.60	7.98	30,886
31 Aug 22	7.98000 -0.12	8.29	7.96	8.29	22,434
30 Aug 22	8.10000 +0.06	8.40	7.98	8.20	40,993
29 Aug 22	8.04000 -0.22	8.31	8.02	8.21	21,452
26 Aug 22	8.26000 -0.60	9.02	8.26	8.85	49,105
25 Aug 22	8.86000 +0.26	9.04	8.62	8.74	33,468
24 Aug 22	8.60000 +0.35	8.65	8.06	8.30	37,379
23 Aug 22	8.25000 +0.17	8.25	8.05	8.05	13,419
22 Aug 22	8.08000 -0.33	8.49	7.99	8.41	28,173
19 Aug 22	8.41000 -0.50	8.83	8.32	8.76	40,952
18 Aug 22	8.91000 -0.24	9.22	8.75	9.20	30,359
17 Aug 22	9.15000 -0.18	9.76	8.78	9.03	83,099
16 Aug 22	9.33000 -0.34	9.78	9.30	9.77	44,365
15 Aug 22	9.67000 +0.66	9.77	9.16	9.20	108,824
12 Aug 22	9.01000 +0.68	9.26	8.43	8.45	91,362
11 Aug 22	8.33000 +0.18	8.45	8.20	8.39	22,986
10 Aug 22	8.15000 +0.35	8.39	7.80	7.85	45,073
09 Aug 22	7.80000 -0.70	8.67	7.71	8.59	81,369
08 Aug 22	8.50000 +0.72	8.72	7.90	8.39	61,253
05 Aug 22	7.78000 -0.32	8.75	7.75	8.75	90,179
04 Aug 22	8.10000 +0.88	8.35	7.22	7.35	114,967
03 Aug 22	7.22000 -0.71	8.09	7.21	8.01	119,746
02 Aug 22	7.93000 -0.13	8.16	7.85	8.10	24,964
01 Aug 22	8.06000 -0.29	8.38	8.00	8.35	22,720
29 Jul 22	8.35000 -0.25	8.92	8.35	8.60	23,603
28 Jul 22	8.60000 +0.21	8.88	8.49	8.58	15,768
27 Jul 22	8.39000 +0.09	8.62	8.30	8.40	16,592
26 Jul 22	8.30000 -0.30	8.60	8.30	8.58	31,531
25 Jul 22	8.60000 +0.22	8.78	8.22	8.26	24,433
22 Jul 22	8.38000 -0.18	8.78	8.34	8.69	47,120
21 Jul 22	8.56000 -1.24	9.70	8.51	9.70	87,991
20 Jul 22	9.80000 +1.20	9.92	8.61	8.65	100,759
19 Jul 22	8.60000 -0.22	9.00	8.57	8.82	30,167
18 Jul 22	8.82000 -0.09	9.19	8.80	9.19	12,912
15 Jul 22	8.91000 +0.14	9.19	8.66	9.19	10,100
14 Jul 22	8.77000 -0.28	9.38	8.67	9.35	18,513
13 Jul 22	9.05000 -0.30	9.55	8.81	9.55	18,143
12 Jul 22	9.35000 -0.39	9.70	9.15	9.70	10,049
11 Jul 22	9.74000 +0.25	10.02	9.15	9.25	26,228
08 Jul 22	9.49000 -0.01	9.74	9.20	9.74	18,744
07 Jul 22	9.50000 -0.34	10.00	9.42	10.00	8,717
06 Jul 22	9.84000 +0.55	10.16	9.31	9.50	22,660
05 Jul 22	9.29000 -0.16	9.87	9.10	9.58	22,516
04 Jul 22	9.45000 -0.41	10.16	9.23	10.16	25,917
01 Jul 22	9.86000 -0.60	10.70	9.71	10.70	43,033
30 Jun 22	10.46000 -0.02	10.74	10.00	10.42	27,580
29 Jun 22	10.48000 -0.18	10.64	10.18	10.62	15,788
28 Jun 22	10.66000 +0.26	10.78	10.30	10.60	11,489
27 Jun 22	10.40000 -0.90	11.66	10.40	11.66	39,196
24 Jun 22	11.30000 +1.10	11.66	10.00	10.00	43,551
23 Jun 22	10.20000 -0.10	10.56	9.90	10.50	77,939
22 Jun 22	10.30000 -0.34	10.58	9.85	10.30	63,603
21 Jun 22	10.64000 -1.28	12.18	10.14	12.18	68,900
20 Jun 22	11.92000 +1.34	12.08	10.90	11.04	35,469
17 Jun 22	10.58000 -0.02	11.38	10.10	10.60	53,278
16 Jun 22	10.60000 -0.52	11.20	10.42	11.06	44,426
15 Jun 22	11.12000 -0.54	12.32	10.90	12.00	48,964
14 Jun 22	11.66000 -1.36	13.18	11.66	13.00	90,086
13 Jun 22	13.02000 -0.84	14.00	13.02	13.76	19,680
10 Jun 22	13.86000 -0.70	14.64	13.86	14.64	23,219
09 Jun 22	14.56000 -0.56	15.06	14.26	15.00	35,179
08 Jun 22	15.12000 -0.12	15.30	15.00	15.26	15,504
07 Jun 22	15.24000 -0.52	15.76	15.20	15.76	45,299
06 Jun 22	15.76000 -0.44	16.20	15.72	16.20	23,986
03 Jun 22	16.20000 -0.46	16.60	15.90	16.44	27,720
02 Jun 22	16.66000 -0.04	16.72	16.06	16.72	27,236
01 Jun 22	16.70000 -0.86	18.28	16.56	18.28	18,124
31 May 22	17.56000 -0.70	18.50	17.54	18.00	21,200
30 May 22	18.26000 +0.34	18.32	17.26	17.92	26,224
27 May 22	17.92000 -2.08	18.12	17.12	17.52	62,104
26 May 22	20.00000 +3.04	20.00	16.20	16.94	27,582
25 May 22	16.96000 -0.48	17.40	16.00	17.40	25,476
24 May 22	17.44000 -0.56	18.00	16.40	18.00	19,432
23 May 22	18.00000 +0.20	18.10	17.28	17.90	10,757
20 May 22	17.80000 +0.54	17.84	16.92	17.26	31,170
19 May 22	17.26000 +0.74	17.32	16.42	16.76	16,277
18 May 22	16.52000 -0.14	17.60	16.16	16.66	29,872
17 May 22	16.66000 +0.00	16.66	16.36	16.66	5,816
16 May 22	16.66000 +0.06	16.66	16.22	16.50	12,655
13 May 22	16.60000 +0.18	16.74	16.22	16.48	7,080
12 May 22	16.42000 -0.46	17.28	15.58	17.00	28,012
11 May 22	16.88000 +0.28	17.50	16.64	17.50	4,374
10 May 22	16.60000 -0.70	17.44	16.60	17.40	7,436
09 May 22	17.30000 -0.76	18.20	17.04	18.20	12,140
06 May 22	18.06000 -0.36	18.54	17.92	18.10	6,804
05 May 22	18.42000 -0.58	19.64	18.42	19.64	8,704
04 May 22	19.00000 +0.44	19.40	18.40	18.52	15,253
03 May 22	18.56000 -0.08	18.98	18.54	18.86	6,624
02 May 22	18.64000 -0.38	19.64	18.62	19.30	11,772
29 Apr 22	19.02000 -0.78	20.25	18.80	20.25	17,432
28 Apr 22	19.80000 +0.46	20.45	19.58	20.45	5,541
27 Apr 22	19.34000 -1.46	20.95	19.34	20.95	7,615
26 Apr 22	20.80000 -0.15	21.10	20.00	21.05	19,640
25 Apr 22	20.95000 +1.01	20.95	19.68	20.45	16,977
22 Apr 22	19.94000 -0.66	20.75	19.84	20.10	9,390
21 Apr 22	20.60000 -0.20	21.25	20.50	20.80	3,993
20 Apr 22	20.80000 -0.10	21.50	20.75	21.50	9,446
19 Apr 22	20.90000 -0.70	22.30	20.75	22.00	10,808
14 Apr 22	21.60000 -1.20	22.70	21.60	22.70	11,841
13 Apr 22	22.80000 +1.30	22.80	21.50	21.50	10,841
12 Apr 22	21.50000 -1.30	22.95	21.35	22.95	23,215
11 Apr 22	22.80000 +0.05	23.05	22.05	22.90	9,096
08 Apr 22	22.75000 -0.25	23.10	22.15	23.00	14,996
07 Apr 22	23.00000 +0.95	25.50	22.65	25.50	33,105
06 Apr 22	22.05000 -1.80	24.35	22.05	24.35	13,484
05 Apr 22	23.85000 -0.35	24.50	23.85	24.20	10,891
04 Apr 22	24.20000 +0.05	24.90	24.20	24.70	8,870
01 Apr 22	24.15000 -0.45	24.80	24.15	24.80	9,444
31 Mar 22	24.60000 -0.90	25.40	24.60	25.40	3,821
30 Mar 22	25.50000 +0.05	25.50	25.00	25.05	6,453
29 Mar 22	25.45000 -0.05	25.45	25.00	25.45	6,196
28 Mar 22	25.50000 +1.05	25.50	24.05	24.45	6,599
25 Mar 22	24.45000 -1.00	25.45	24.40	25.45	4,868
24 Mar 22	25.45000 -0.15	25.90	24.30	25.90	19,209
23 Mar 22	25.60000 +0.85	26.25	25.05	25.05	23,745
22 Mar 22	24.75000 +0.80	24.85	23.85	24.20	5,046
21 Mar 22	23.95000 +0.05	24.30	23.55	23.55	9,058
18 Mar 22	23.90000 +0.00	24.40	23.75	23.90	7,251
17 Mar 22	23.90000 -1.10	25.30	23.55	25.00	22,392
16 Mar 22	25.00000 +1.20	25.35	22.85	23.80	29,192
15 Mar 22	23.80000 +1.40	23.85	22.60	22.80	20,079
14 Mar 22	22.40000 +0.55	22.90	21.85	22.20	11,109
11 Mar 22	21.85000 +0.45	22.00	20.75	21.90	16,346
10 Mar 22	21.40000 +2.10	22.95	20.80	20.90	45,932
09 Mar 22	19.30000 +1.16	19.70	18.20	18.20	8,033
08 Mar 22	18.14000 -0.24	19.06	17.74	18.26	10,838
07 Mar 22	18.38000 -1.62	18.76	17.00	18.60	26,634
04 Mar 22	20.00000 +0.30	20.00	18.50	19.70	15,531
03 Mar 22	19.70000 -0.85	20.90	19.70	20.75	10,040
02 Mar 22	20.55000 +0.95	20.75	18.90	20.00	20,912
01 Mar 22	19.60000 -0.95	21.10	19.60	21.10	8,327
28 Feb 22	20.55000 -0.20	20.60	19.18	19.18	6,907
25 Feb 22	20.75000 +1.71	21.20	19.60	19.60	22,195
24 Feb 22	19.04000 -0.68	19.68	18.10	18.60	40,692
23 Feb 22	19.72000 +0.18	20.50	19.60	19.90	9,728
22 Feb 22	19.54000 -0.12	20.00	18.16	18.16	20,293
21 Feb 22	19.66000 -0.94	21.30	19.20	21.30	24,131
18 Feb 22	20.60000 +0.05	20.65	20.10	20.60	12,909
17 Feb 22	20.55000 -0.60	21.00	20.05	21.00	18,843
16 Feb 22	21.15000 -0.50	22.05	21.00	21.80	11,004
15 Feb 22	21.65000 -0.25	22.05	21.15	21.60	15,397
14 Feb 22	21.90000 -1.10	23.20	21.90	23.20	9,250
11 Feb 22	23.00000 +0.70	23.30	22.60	22.95	7,419
10 Feb 22	22.30000 -0.40	23.00	22.30	23.00	5,589
09 Feb 22	22.70000 -0.20	23.25	22.65	22.90	10,716
08 Feb 22	22.90000 -0.40	23.50	22.90	23.50	5,238
07 Feb 22	23.30000 +0.00	23.50	22.85	23.10	4,638
04 Feb 22	23.30000 +0.50	23.65	23.05	23.65	4,958
03 Feb 22	22.80000 -0.90	24.00	22.75	24.00	11,118
02 Feb 22	23.70000 +0.05	24.90	23.50	23.90	5,501
01 Feb 22	23.65000 +0.15	24.05	23.40	23.55	8,652
31 Jan 22	23.50000 -0.05	24.65	23.50	23.90	7,272
28 Jan 22	23.55000 -0.30	23.95	23.45	23.90	6,851
27 Jan 22	23.85000 -1.00	24.50	23.75	23.75	6,745
26 Jan 22	24.85000 +0.20	24.85	23.40	24.45	11,435
25 Jan 22	24.65000 +0.55	24.90	23.10	24.45	15,161
24 Jan 22	24.10000 -1.80	26.00	24.10	25.80	10,837
21 Jan 22	25.90000 -0.20	26.80	25.90	26.60	4,292
20 Jan 22	26.10000 +0.00	26.60	25.35	26.05	15,926
19 Jan 22	26.10000 -0.15	27.05	25.95	26.05	16,245
18 Jan 22	26.25000 -0.35	27.50	26.25	27.00	14,718
17 Jan 22	26.60000 +0.60	26.95	26.00	26.30	7,969
14 Jan 22	26.00000 -1.60	27.75	25.15	27.65	14,220
13 Jan 22	27.60000 +1.75	28.90	27.40	28.90	40,989
12 Jan 22	25.85000 +0.00	26.55	25.70	26.25	16,315
11 Jan 22	25.85000 +0.60	26.65	25.25	25.60	26,675
10 Jan 22	25.25000 -2.45	27.80	25.15	27.75	24,990
07 Jan 22	27.70000 -0.40	28.55	27.65	28.20	15,499
06 Jan 22	28.10000 -0.05	28.15	27.80	28.15	10,301
05 Jan 22	28.15000 -0.05	28.40	27.80	28.15	10,841
04 Jan 22	28.20000 -0.30	28.80	28.15	28.50	19,307
03 Jan 22	28.50000 -0.05	29.00	28.40	28.80	9,194
31 Dec 21	28.55000 -0.10	28.85	28.15	28.70	5,879
30 Dec 21	28.65000 +0.00	28.75	27.80	28.40	14,619
29 Dec 21	28.65000 +0.70	28.65	27.80	28.40	14,880
28 Dec 21	27.95000 +0.15	28.45	27.80	27.80	6,339
27 Dec 21	27.80000 +0.00	28.90	27.80	27.80	10,811
24 Dec 21	27.80000 -0.20	28.00	27.70	27.70	6,051
23 Dec 21	28.00000 +1.00	28.00	26.85	27.00	17,049
22 Dec 21	27.00000 +0.00	27.00	26.55	27.00	6,040
21 Dec 21	27.00000 +1.25	27.00	25.85	26.50	8,913
20 Dec 21	25.75000 -0.45	26.15	25.30	26.00	14,787
17 Dec 21	26.20000 -0.60	26.75	25.90	26.40	19,440
16 Dec 21	26.80000 -0.40	27.85	26.70	27.40	16,127
15 Dec 21	27.20000 +0.50	27.20	26.55	26.90	9,388
14 Dec 21	26.70000 +0.20	27.20	26.00	26.00	14,701
13 Dec 21	26.50000 +1.40	26.50	25.35	26.00	28,144
10 Dec 21	25.10000 +0.10	25.25	24.55	25.15	7,349
09 Dec 21	25.00000 +0.35	25.20	24.60	25.00	7,402
08 Dec 21	24.65000 +0.20	25.05	24.30	24.75	7,733
07 Dec 21	24.45000 +0.90	24.45	23.20	24.25	13,974
06 Dec 21	23.55000 +1.70	23.65	21.55	22.65	32,317
03 Dec 21	21.85000 -2.05	25.10	21.75	24.00	29,279
02 Dec 21	23.90000 -1.60	25.80	23.80	25.70	35,246
01 Dec 21	25.50000 +1.25	26.50	25.20	26.20	19,964
30 Nov 21	24.25000 +0.00	24.65	23.65	24.25	10,180
29 Nov 21	24.25000 -0.10	24.50	23.65	24.15	14,026
26 Nov 21	24.35000 -0.95	25.55	23.70	25.25	34,258
25 Nov 21	25.30000 +0.30	26.45	24.20	24.20	14,188
24 Nov 21	25.00000 -0.30	25.70	24.00	25.10	50,704
23 Nov 21	25.30000 -0.85	26.75	25.25	26.75	8,791
22 Nov 21	26.15000 -0.30	26.80	26.15	26.50	6,364
19 Nov 21	26.45000 -0.75	26.80	26.30	26.50	10,573
18 Nov 21	27.20000 -0.05	27.45	26.55	27.45	6,185
17 Nov 21	27.25000 -0.15	27.45	27.25	27.25	5,221
16 Nov 21	27.40000 +0.55	27.40	26.80	26.95	8,259
15 Nov 21	26.85000 +0.70	26.90	26.10	26.50	12,662
12 Nov 21	26.15000 -0.85	27.10	26.10	26.75	10,494
11 Nov 21	27.00000 +0.75	27.00	26.20	26.25	9,417
10 Nov 21	26.25000 -0.85	27.25	26.10	27.05	17,547
09 Nov 21	27.10000 -0.30	27.50	27.00	27.15	9,281
08 Nov 21	27.40000 -0.30	28.20	27.15	27.90	10,348
05 Nov 21	27.70000 -1.10	28.70	27.50	28.70	22,004
04 Nov 21	28.80000 -0.45	29.50	28.70	29.25	9,094
03 Nov 21	29.25000 -0.30	30.00	29.00	29.70	5,652
02 Nov 21	29.55000 +0.05	29.80	29.20	29.80	2,732
01 Nov 21	29.50000 +0.50	30.00	28.80	28.80	8,130
29 Oct 21	29.00000 -0.60	29.50	28.70	29.50	7,523
28 Oct 21	29.60000 +0.00	30.00	28.70	30.00	5,641
27 Oct 21	29.60000 +1.20	29.60	27.25	28.00	27,473
26 Oct 21	28.40000 -0.60	29.00	28.30	28.60	7,918
25 Oct 21	29.00000 -0.25	29.55	28.55	29.55	10,286
22 Oct 21	29.25000 -0.70	29.80	29.25	29.25	8,797
21 Oct 21	29.95000 +0.70	30.15	29.25	29.65	11,047
20 Oct 21	29.25000 -0.45	30.00	29.10	29.90	7,722
19 Oct 21	29.70000 -0.25	31.25	29.30	30.45	24,672
18 Oct 21	29.95000 -0.05	30.00	29.00	30.00	13,348
15 Oct 21	30.00000 +1.90	30.20	28.00	28.45	13,903
14 Oct 21	28.10000 +0.00	28.90	27.50	27.50	4,154
13 Oct 21	28.10000 +1.15	28.30	27.20	28.00	6,687
12 Oct 21	26.95000 -0.15	27.50	26.85	27.10	4,462
11 Oct 21	27.10000 -0.85	28.10	26.55	27.90	12,631
08 Oct 21	27.95000 +0.05	28.20	27.50	28.20	8,982
07 Oct 21	27.90000 -0.25	28.65	27.70	28.65	13,197
06 Oct 21	28.15000 -1.35	29.55	28.05	29.50	14,063
05 Oct 21	29.50000 +0.40	29.50	29.00	29.10	8,295
04 Oct 21	29.10000 -0.45	30.45	29.10	29.50	13,283
01 Oct 21	29.55000 +0.05	30.00	29.40	29.50	10,087
30 Sep 21	29.50000 +0.25	30.00	29.40	30.00	5,875
29 Sep 21	29.25000 +0.50	29.30	28.90	28.90	7,546
28 Sep 21	28.75000 -0.70	29.80	28.45	29.80	27,015
27 Sep 21	29.45000 -1.25	30.90	29.30	30.90	20,216
24 Sep 21	30.70000 -1.45	32.50	30.70	32.50	20,036
23 Sep 21	32.15000 +0.00	32.50	31.40	31.40	4,208
22 Sep 21	32.15000 +0.55	32.50	31.40	32.00	9,107
21 Sep 21	31.60000 -0.20	32.10	30.85	32.00	9,910
20 Sep 21	31.80000 +0.20	32.20	30.90	31.75	24,081
17 Sep 21	31.60000 -1.40	33.00	31.35	32.35	22,778
16 Sep 21	33.00000 -0.10	33.60	32.25	33.00	12,162
15 Sep 21	33.10000 +0.45	33.80	32.50	33.75	24,031
14 Sep 21	32.65000 +0.20	33.00	31.75	32.25	21,293
13 Sep 21	32.45000 -1.95	33.90	31.75	33.70	43,095
10 Sep 21	34.40000 -1.45	36.50	32.70	36.05	60,679
09 Sep 21	35.85000 +1.15	36.70	34.10	34.60	72,340
08 Sep 21	34.70000 +1.40	34.80	32.80	33.00	36,816
07 Sep 21	33.30000 +0.15	33.40	31.95	33.00	29,256
06 Sep 21	33.15000 +1.35	34.00	32.15	32.30	48,890
03 Sep 21	31.80000 -0.40	32.25	31.65	32.20	10,249
02 Sep 21	32.20000 +1.50	32.35	30.50	30.80	35,458
01 Sep 21	30.70000 -0.65	31.45	30.30	31.35	17,061
31 Aug 21	31.35000 +0.45	31.45	30.20	31.00	32,523
30 Aug 21	30.90000 +1.70	30.90	29.05	29.10	26,235
27 Aug 21	29.20000 +0.20	29.30	28.65	29.00	11,206
26 Aug 21	29.00000 +0.40	29.00	28.20	28.40	11,674
25 Aug 21	28.60000 -0.30	29.35	28.40	28.60	14,739
24 Aug 21	28.90000 +0.15	29.45	28.25	29.00	21,771
23 Aug 21	28.75000 +1.05	29.30	28.10	28.45	22,289
20 Aug 21	27.70000 +0.80	28.00	27.00	27.55	16,789
19 Aug 21	26.90000 +0.45	28.00	26.30	26.90	53,038
18 Aug 21	26.45000 +1.05	26.85	26.00	26.75	26,278
17 Aug 21	25.40000 -0.85	26.40	25.10	26.40	37,142
16 Aug 21	26.25000 -0.50	26.75	26.10	26.65	9,118
13 Aug 21	26.75000 -0.10	27.20	26.25	26.50	10,807
12 Aug 21	26.85000 +0.20	27.10	26.35	26.55	12,119
11 Aug 21	26.65000 -0.75	27.40	26.65	27.25	17,257
10 Aug 21	27.40000 +0.65	27.45	26.50	27.30	28,624
09 Aug 21	26.75000 -0.85	28.05	26.55	27.65	33,848
06 Aug 21	27.60000 -0.05	28.70	27.60	27.80	18,712
05 Aug 21	27.65000 -0.75	28.45	27.60	28.40	24,081
04 Aug 21	28.40000 -0.60	29.20	28.05	29.20	17,691
03 Aug 21	29.00000 -0.25	29.30	28.65	29.25	15,557
02 Aug 21	29.25000 -0.80	31.50	28.60	31.00	36,146
30 Jul 21	30.05000 -0.20	30.90	29.70	30.90	11,157
29 Jul 21	30.25000 -0.80	31.50	30.20	31.05	16,797
28 Jul 21	31.05000 +0.10	31.85	30.80	30.95	23,587
27 Jul 21	30.95000 +0.00	31.65	30.65	31.65	7,389
26 Jul 21	30.95000 -0.40	31.90	30.65	31.25	4,156
23 Jul 21	31.35000 -0.15	32.15	30.05	30.65	39,267
22 Jul 21	31.50000 -0.25	32.50	31.30	31.30	14,487
21 Jul 21	31.75000 +0.55	32.00	31.20	31.30	8,494
20 Jul 21	31.20000 -0.40	31.75	31.20	31.60	12,530
19 Jul 21	31.60000 +1.35	31.60	29.85	30.25	30,420
16 Jul 21	30.25000 -0.25	30.60	30.00	30.50	6,146
15 Jul 21	30.50000 +1.05	31.00	29.15	29.60	24,791
14 Jul 21	29.45000 +0.45	29.60	28.55	28.65	16,785
13 Jul 21	29.00000 -0.65	30.05	28.60	29.50	13,168
12 Jul 21	29.65000 +0.45	29.65	28.25	29.10	19,344
09 Jul 21	29.20000 +0.05	29.20	28.75	28.85	13,319
08 Jul 21	29.15000 +0.05	29.20	28.05	28.85	30,545
07 Jul 21	29.10000 -0.25	29.80	28.95	29.75	16,318
06 Jul 21	29.35000 -0.20	30.00	28.70	29.75	20,888
05 Jul 21	29.55000 +0.65	30.90	29.15	30.00	48,260
02 Jul 21	28.90000 -0.30	29.30	28.25	29.00	41,639
01 Jul 21	29.20000 -0.35	30.00	28.55	30.00	18,782
30 Jun 21	29.55000 -0.75	30.45	29.00	30.30	24,154
29 Jun 21	30.30000 -0.15	30.80	30.20	30.40	12,858
28 Jun 21	30.45000 -1.30	32.65	30.25	32.05	25,240
25 Jun 21	31.75000 +1.15	31.90	30.15	30.85	36,628
24 Jun 21	30.60000 +0.05	32.75	30.50	30.50	48,695
23 Jun 21	30.55000 +1.30	33.65	30.45	31.20	127,035
22 Jun 21	29.25000 +0.85	29.50	28.40	28.40	9,413
21 Jun 21	28.40000 -1.45	29.95	28.40	29.50	19,530
18 Jun 21	29.85000 -0.35	31.00	29.50	30.50	13,503
17 Jun 21	30.20000 -0.70	30.85	29.85	30.15	18,257
16 Jun 21	30.90000 -1.05	32.25	30.90	31.80	15,407
15 Jun 21	31.95000 +0.55	32.25	31.05	31.40	23,269
14 Jun 21	31.40000 +0.90	31.90	30.05	30.80	25,675
11 Jun 21	30.50000 +0.80	31.15	29.80	30.05	33,521
10 Jun 21	29.70000 +1.95	30.65	27.90	27.90	43,868
09 Jun 21	27.75000 -0.15	28.00	27.50	27.50	3,794
08 Jun 21	27.90000 +0.40	28.50	27.55	27.60	17,394
07 Jun 21	27.50000 -0.45	28.15	27.10	28.00	22,893
04 Jun 21	27.95000 -0.35	28.50	27.80	28.10	19,431
03 Jun 21	28.30000 +0.20	28.90	27.85	28.00	26,341
02 Jun 21	28.10000 +0.05	28.90	28.05	28.45	9,926
01 Jun 21	28.05000 -0.45	28.50	27.85	28.25	30,291
31 May 21	28.50000 +0.50	29.60	27.95	28.55	41,215
28 May 21	28.00000 -0.40	28.60	27.60	27.65	49,427
27 May 21	28.40000 -0.35	28.70	27.20	28.30	76,353
26 May 21	28.75000 -2.20	30.95	28.20	30.95	171,053
25 May 21	30.95000 +9.10	33.60	26.00	26.25	794,263
21 May 21	21.85000 +0.65	22.80	21.85	22.65	89,564
20 May 21	21.20000 +0.10	21.70	21.00	21.00	23,676
19 May 21	21.10000 -0.70	22.00	20.90	22.00	19,911
18 May 21	21.80000 -0.30	22.80	21.80	22.50	41,383
17 May 21	22.10000 +0.35	22.20	21.55	21.55	30,425
14 May 21	21.75000 +0.05	21.95	21.20	21.50	5,087
13 May 21	21.70000 -0.05	21.85	20.60	21.00	10,947
12 May 21	21.75000 +0.00	22.05	21.20	21.60	8,738
11 May 21	21.75000 -0.45	22.05	20.80	21.80	26,754
10 May 21	22.20000 -0.25	22.75	22.00	22.65	12,676
07 May 21	22.45000 -0.15	22.90	22.10	22.90	19,433
06 May 21	22.60000 -0.30	23.15	22.60	22.70	10,732
05 May 21	22.90000 -0.10	23.25	22.10	23.20	27,595
04 May 21	23.00000 -0.15	23.45	22.65	22.90	22,627
03 May 21	23.15000 +0.05	23.30	22.55	23.25	28,759
30 Apr 21	23.10000 +0.60	23.30	22.70	22.95	16,949
29 Apr 21	22.50000 -0.85	23.60	22.50	23.60	22,888
28 Apr 21	23.35000 +0.20	23.35	22.85	23.25	11,409
27 Apr 21	23.15000 +0.05	23.75	22.90	23.20	30,516
26 Apr 21	23.10000 +0.55	23.45	22.20	22.50	44,060
23 Apr 21	22.55000 +0.55	22.60	22.00	22.00	29,036
22 Apr 21	22.00000 +0.00	22.50	21.55	22.25	32,524
21 Apr 21	22.00000 +1.05	22.35	20.60	20.80	58,040
20 Apr 21	20.95000 +0.40	21.45	20.30	20.65	44,643
19 Apr 21	20.55000 +0.87	20.55	19.40	19.68	32,446
16 Apr 21	19.68000 -0.22	19.96	19.60	19.96	41,957
15 Apr 21	19.90000 +0.48	20.00	19.80	20.00	19,006
14 Apr 21	19.42000 -0.18	19.70	19.32	19.52	13,865
13 Apr 21	19.60000 +0.00	19.74	19.42	19.50	16,728
12 Apr 21	19.60000 +0.10	19.88	19.32	19.70	19,872
09 Apr 21	19.50000 -0.48	20.20	19.50	20.20	25,476
08 Apr 21	19.98000 +0.44	20.20	19.70	19.70	54,475
07 Apr 21	19.54000 -0.26	19.88	19.30	19.80	28,343
06 Apr 21	19.80000 +0.06	20.65	19.74	20.65	54,857
01 Apr 21	19.74000 +1.74	19.80	18.00	18.00	83,390
31 Mar 21	18.00000 +0.12	18.10	17.72	17.88	44,945
30 Mar 21	17.88000 +0.14	18.00	17.62	17.88	32,122
29 Mar 21	17.74000 -0.36	18.38	17.68	18.10	20,760
26 Mar 21	18.10000 +0.20	18.40	17.76	17.80	25,996
25 Mar 21	17.90000 -0.82	18.80	17.66	18.64	73,238
24 Mar 21	18.72000 -0.68	19.42	18.56	19.40	53,904
23 Mar 21	19.40000 -0.44	19.90	19.40	19.88	38,026
22 Mar 21	19.84000 -0.14	20.15	19.80	20.00	26,792
19 Mar 21	19.98000 -0.02	20.10	19.86	19.90	66,793
18 Mar 21	20.00000 +0.00	20.05	19.84	20.00	75,377
17 Mar 21	20.00000 +0.14	20.10	19.80	20.00	41,229
16 Mar 21	19.86000 +0.06	20.10	19.82	19.82	59,873
15 Mar 21	19.80000 +0.00	20.50	19.70	20.15	76,667
12 Mar 21	19.80000 -0.40	20.60	19.80	20.25	43,347
11 Mar 21	20.20000 -0.90	21.40	20.00	21.15	39,363
10 Mar 21	21.10000 +1.40	21.10	19.70	19.70	92,623
09 Mar 21	19.70000 -1.30	20.90	19.00	20.90	242,613
08 Mar 21	21.00000 -7.15	23.00	19.40	20.00	502,834
05 Mar 21	28.15000 -1.20	30.40	26.35	29.25	63,214
04 Mar 21	29.35000 -1.90	31.50	28.25	31.50	66,437
03 Mar 21	31.25000 +0.20	31.70	30.25	31.50	30,348
02 Mar 21	31.05000 -1.95	32.60	31.05	32.20	39,791
01 Mar 21	33.00000 +3.40	33.00	29.60	29.60	80,285
26 Feb 21	29.60000 -0.15	30.40	29.60	30.05	26,845
25 Feb 21	29.75000 -0.40	31.25	29.75	31.05	22,475
24 Feb 21	30.15000 +1.15	30.95	29.15	29.15	26,663
23 Feb 21	29.00000 -2.20	31.70	28.65	31.10	53,908
22 Feb 21	31.20000 -0.70	32.05	30.60	32.00	17,602
19 Feb 21	31.90000 -0.10	32.25	31.75	31.90	11,295
18 Feb 21	32.00000 +0.05	32.40	31.70	32.10	18,756
17 Feb 21	31.95000 -1.00	32.90	31.95	32.80	29,084
16 Feb 21	32.95000 +0.50	33.80	32.00	32.15	50,041
15 Feb 21	32.45000 +0.05	32.65	32.00	32.40	17,799
12 Feb 21	32.40000 +0.45	32.40	31.95	32.10	12,627
11 Feb 21	31.95000 +0.15	32.20	31.80	31.80	12,998
10 Feb 21	31.80000 -0.50	32.55	31.80	32.40	16,009
09 Feb 21	32.30000 +0.25	32.50	32.00	32.25	23,383
08 Feb 21	32.05000 +0.05	32.45	32.00	32.20	33,510
05 Feb 21	32.00000 -0.20	32.25	31.70	32.05	32,783
04 Feb 21	32.20000 +0.50	32.35	31.75	32.00	20,338
03 Feb 21	31.70000 -0.50	32.20	31.65	32.20	18,625
02 Feb 21	32.20000 +0.55	32.20	31.30	32.00	21,458
01 Feb 21	31.65000 +0.55	32.90	31.00	32.00	31,435
29 Jan 21	31.10000 -0.85	32.20	30.75	31.70	27,625
28 Jan 21	31.95000 +0.15	32.30	30.35	31.50	46,417
27 Jan 21	31.80000 -1.70	33.80	31.40	33.75	48,123
26 Jan 21	33.50000 +0.75	33.75	32.65	33.15	21,142
25 Jan 21	32.75000 -2.00	35.70	32.55	35.45	57,214
22 Jan 21	34.75000 +2.25	34.80	33.55	34.45	93,298
21 Jan 21	32.50000 -0.05	33.35	32.50	33.35	17,708
20 Jan 21	32.55000 -0.60	33.10	32.50	32.80	23,873
19 Jan 21	33.15000 -0.65	34.45	32.80	34.30	22,971
18 Jan 21	33.80000 +1.30	34.35	32.35	32.50	41,504
15 Jan 21	32.50000 -1.95	34.75	32.15	34.45	95,772
14 Jan 21	34.45000 +0.90	36.10	34.20	34.20	98,873
13 Jan 21	33.55000 +1.05	33.70	33.00	33.65	51,096
12 Jan 21	32.50000 -0.80	34.30	32.50	34.30	36,725
11 Jan 21	33.30000 +0.65	34.20	32.70	33.20	54,333
08 Jan 21	32.65000 -0.40	33.85	32.30	33.50	39,550
07 Jan 21	33.05000 +0.30	33.40	32.30	33.00	33,795
06 Jan 21	32.75000 +0.65	33.50	31.65	33.05	74,737
05 Jan 21	32.10000 -3.80	36.30	31.20	36.30	154,548
04 Jan 21	35.90000 +1.50	36.85	35.00	35.30	131,939
31 Dec 20	34.40000 +0.45	34.85	33.95	34.30	36,256
30 Dec 20	33.95000 +1.85	34.00	32.10	32.35	89,507
29 Dec 20	32.10000 +2.30	32.30	29.65	29.85	104,086
28 Dec 20	29.80000 +1.20	30.65	29.05	29.80	102,005
24 Dec 20	28.60000 -0.35	29.80	28.25	29.70	80,299
23 Dec 20	28.95000 +5.85	39.00	28.10	37.50	466,725
22 Dec 20	23.10000 +0.85	23.75	22.65	22.80	22,928
21 Dec 20	22.25000 -0.65	22.90	21.70	22.90	15,638
18 Dec 20	22.90000 +0.60	22.90	22.25	22.35	8,777
17 Dec 20	22.30000 +0.10	22.30	21.90	22.25	5,986
16 Dec 20	22.20000 -0.05	22.35	21.80	22.15	11,877
15 Dec 20	22.25000 +0.10	22.40	21.80	22.40	7,384
14 Dec 20	22.15000 +0.30	22.40	21.85	21.85	10,621
11 Dec 20	21.85000 -0.55	22.65	21.80	22.50	14,844
10 Dec 20	22.40000 +0.60	23.45	22.25	22.70	22,197
09 Dec 20	21.80000 -0.70	22.65	21.80	22.50	14,530
08 Dec 20	22.50000 -0.40	22.90	22.10	22.90	12,024
07 Dec 20	22.90000 +0.25	23.20	22.20	22.95	13,069
04 Dec 20	22.65000 -0.40	23.45	21.55	23.10	26,639
03 Dec 20	23.05000 -0.65	23.65	23.00	23.65	25,901
02 Dec 20	23.70000 -0.25	24.00	23.20	24.00	14,610
01 Dec 20	23.95000 +0.65	24.00	23.40	23.40	20,323
30 Nov 20	23.30000 -0.15	24.00	22.95	23.60	23,674
27 Nov 20	23.45000 +1.45	23.50	22.10	22.10	43,450
26 Nov 20	22.00000 -0.60	22.95	21.95	22.75	32,984
25 Nov 20	22.60000 -0.40	23.50	22.40	23.50	37,720
24 Nov 20	23.00000 -0.20	23.70	22.40	23.45	39,548
23 Nov 20	23.20000 -0.10	23.75	23.20	23.30	12,533
20 Nov 20	23.30000 -0.90	24.40	23.20	24.20	27,079
19 Nov 20	24.20000 +0.40	24.20	23.30	23.85	28,315
18 Nov 20	23.80000 -0.20	24.30	22.65	24.10	42,391
17 Nov 20	24.00000 +0.80	24.70	23.50	23.90	50,362
16 Nov 20	23.20000 +1.35	23.85	22.50	23.00	80,967
13 Nov 20	21.85000 +2.15	22.00	19.88	19.94	90,440
12 Nov 20	19.70000 +0.16	20.00	19.16	19.34	33,562
11 Nov 20	19.54000 +0.70	19.80	19.00	19.12	11,369
10 Nov 20	18.84000 -1.16	19.60	18.82	19.60	15,466
09 Nov 20	20.00000 +0.70	20.00	17.80	19.58	53,633
06 Nov 20	19.30000 +0.10	19.46	18.94	19.46	5,723
05 Nov 20	19.20000 +0.34	19.28	18.62	19.16	6,578
04 Nov 20	18.86000 -0.14	19.38	18.54	18.74	8,828
03 Nov 20	19.00000 +0.16	19.28	18.72	19.10	14,215
02 Nov 20	18.84000 +0.24	19.38	18.74	19.38	16,534
30 Oct 20	18.60000 +0.02	18.88	18.04	18.88	16,688
29 Oct 20	18.58000 +1.30	18.96	16.62	16.96	31,991
28 Oct 20	17.28000 -0.62	18.48	17.26	18.00	20,167
27 Oct 20	17.90000 -0.78	18.78	17.56	18.68	19,500
26 Oct 20	18.68000 -0.38	19.52	18.62	19.26	12,817
23 Oct 20	19.06000 +0.00	19.26	18.98	18.98	8,140
22 Oct 20	19.06000 -0.04	19.36	18.90	19.36	9,046
21 Oct 20	19.10000 +0.10	19.40	18.90	19.20	3,587
20 Oct 20	19.00000 -0.80	19.92	19.00	19.40	5,870
19 Oct 20	19.80000 +0.32	20.00	19.36	19.98	3,714
16 Oct 20	19.48000 +0.86	19.72	19.00	19.26	8,571
15 Oct 20	18.62000 -0.68	19.68	18.50	19.50	8,940
14 Oct 20	19.30000 -0.02	19.78	19.30	19.46	3,314
13 Oct 20	19.32000 -1.23	20.60	19.32	20.45	11,756
12 Oct 20	20.55000 -0.35	21.50	20.10	21.50	20,043
09 Oct 20	20.90000 +0.70	21.40	19.88	20.20	32,865
08 Oct 20	20.20000 +0.38	20.30	19.72	19.82	9,816
07 Oct 20	19.82000 -0.28	20.45	19.70	20.15	7,475
06 Oct 20	20.10000 +0.28	20.35	19.44	19.44	11,462
05 Oct 20	19.82000 +0.98	19.96	18.70	18.70	14,375
02 Oct 20	18.84000 -0.26	19.48	18.84	19.48	3,531
01 Oct 20	19.10000 -0.14	19.40	18.84	19.12	6,622
30 Sep 20	19.24000 +0.18	19.32	18.30	18.30	7,813
29 Sep 20	19.06000 +0.30	19.44	18.24	18.70	13,002
28 Sep 20	18.76000 +0.48	18.94	18.24	18.24	4,903
25 Sep 20	18.28000 -0.36	18.96	18.28	18.56	16,931
24 Sep 20	18.64000 +0.04	18.96	18.12	18.66	8,439
23 Sep 20	18.60000 +0.18	18.80	18.12	18.24	6,610
22 Sep 20	18.42000 +0.30	18.92	18.24	18.92	7,530
21 Sep 20	18.12000 -0.90	18.94	17.80	18.68	16,300
18 Sep 20	19.02000 -0.62	19.88	19.00	19.58	11,130
17 Sep 20	19.64000 -0.12	20.40	19.62	20.05	4,899
16 Sep 20	19.76000 -0.94	20.45	19.72	20.35	16,874
15 Sep 20	20.70000 +1.28	20.85	19.04	19.42	27,205
14 Sep 20	19.42000 +0.08	19.42	19.06	19.40	6,643
11 Sep 20	19.34000 -0.14	19.44	19.10	19.10	7,198
10 Sep 20	19.48000 +0.16	19.58	19.02	19.58	11,928
09 Sep 20	19.32000 +0.50	19.60	18.80	18.90	9,673
08 Sep 20	18.82000 -0.48	19.42	18.82	19.36	13,867
07 Sep 20	19.30000 +0.80	19.70	18.68	18.68	10,145
04 Sep 20	18.50000 -0.50	19.30	18.50	19.30	16,918
03 Sep 20	19.00000 +1.06	19.90	18.68	19.40	57,091
02 Sep 20	17.94000 +0.72	17.98	17.12	17.12	17,026
01 Sep 20	17.22000 -1.00	18.44	17.18	18.00	34,983
31 Aug 20	18.22000 -0.34	18.90	18.22	18.72	13,999
28 Aug 20	18.56000 -0.30	19.10	18.34	18.90	13,063
27 Aug 20	18.86000 -0.04	19.24	18.00	18.80	21,587
26 Aug 20	18.90000 -0.36	19.26	18.88	19.26	4,372
25 Aug 20	19.26000 +0.34	19.46	18.78	18.92	9,384
24 Aug 20	18.92000 -0.36	19.66	18.62	19.66	11,292
21 Aug 20	19.28000 +0.00	19.68	19.12	19.68	6,225
20 Aug 20	19.28000 -0.28	19.58	19.06	19.58	6,870
19 Aug 20	19.56000 +0.72	19.64	18.94	19.00	11,590
18 Aug 20	18.84000 -0.32	19.90	18.84	19.20	14,269
17 Aug 20	19.16000 -0.08	19.52	19.02	19.22	8,526
14 Aug 20	19.24000 -0.06	19.44	19.20	19.28	6,592
13 Aug 20	19.30000 -0.20	19.54	19.24	19.42	8,036
12 Aug 20	19.50000 -0.50	19.96	19.40	19.96	7,336
11 Aug 20	20.00000 +0.22	20.15	19.60	19.60	7,637
10 Aug 20	19.78000 +0.14	20.00	19.26	19.60	7,376
07 Aug 20	19.64000 -0.28	19.66	19.10	19.60	10,061
06 Aug 20	19.92000 -0.04	20.15	19.72	19.84	4,785
05 Aug 20	19.96000 -0.34	20.30	19.80	20.30	8,051
04 Aug 20	20.30000 -0.05	20.70	19.94	20.50	9,488
03 Aug 20	20.35000 +0.35	21.10	20.05	21.10	9,148
31 Jul 20	20.00000 +0.28	20.50	19.72	19.72	9,165
30 Jul 20	19.72000 -0.98	20.95	19.54	20.95	19,187
29 Jul 20	20.70000 -0.45	21.15	19.88	21.00	16,344
28 Jul 20	21.15000 -0.05	21.60	21.10	21.20	10,115
27 Jul 20	21.20000 -0.70	22.00	20.80	22.00	21,928
24 Jul 20	21.90000 -0.45	22.35	21.85	22.35	14,558
23 Jul 20	22.35000 -0.20	22.85	22.15	22.60	17,152
22 Jul 20	22.55000 -0.60	23.50	22.50	23.05	10,950
21 Jul 20	23.15000 +0.05	23.65	23.05	23.35	16,598
20 Jul 20	23.10000 +0.00	23.25	22.80	23.10	12,934
17 Jul 20	23.10000 -0.65	23.40	23.00	23.35	13,102
16 Jul 20	23.75000 +0.30	23.80	23.10	23.45	13,731
15 Jul 20	23.45000 +0.35	23.90	23.00	23.45	17,398
14 Jul 20	23.10000 -0.45	23.85	22.75	23.80	16,267
13 Jul 20	23.55000 +0.35	24.00	23.15	23.85	31,139
10 Jul 20	23.20000 +0.90	24.00	22.15	22.30	52,923
09 Jul 20	22.30000 +0.00	23.00	22.00	22.80	18,410
08 Jul 20	22.30000 -0.40	22.75	22.25	22.65	13,846
07 Jul 20	22.70000 +0.40	22.95	22.20	22.20	14,056
06 Jul 20	22.30000 +0.15	22.50	21.55	22.25	22,637
03 Jul 20	22.15000 +0.10	22.85	21.95	22.50	23,300
02 Jul 20	22.05000 +1.60	23.45	20.80	20.80	143,511
01 Jul 20	20.45000 -0.35	21.05	20.45	20.80	14,874
30 Jun 20	20.80000 -0.50	21.25	20.80	21.00	11,176
29 Jun 20	21.30000 -0.65	22.15	21.20	22.05	17,152
26 Jun 20	21.95000 +0.10	22.30	21.45	21.85	15,546
25 Jun 20	21.85000 -0.35	22.50	21.80	21.90	19,549
24 Jun 20	22.20000 -0.10	22.75	21.60	22.35	29,525
23 Jun 20	22.30000 +1.60	22.30	21.25	21.85	94,686
22 Jun 20	20.70000 -0.15	21.40	20.55	20.90	21,002
19 Jun 20	20.85000 +0.00	21.50	20.80	21.20	20,333
18 Jun 20	20.85000 -0.30	21.25	20.55	21.25	26,180
17 Jun 20	21.15000 -0.10	21.50	20.75	21.15	20,548
16 Jun 20	21.25000 +0.35	21.60	20.90	21.40	33,890
15 Jun 20	20.90000 +1.02	21.00	19.74	20.15	29,343
12 Jun 20	19.88000 +0.04	20.80	19.68	20.05	24,085
11 Jun 20	19.84000 -1.06	20.90	19.78	20.90	29,545
10 Jun 20	20.90000 +0.40	20.90	20.55	20.65	23,000
09 Jun 20	20.50000 +0.05	21.25	20.00	21.00	20,261
08 Jun 20	20.45000 +1.33	20.85	19.96	20.25	57,746
05 Jun 20	19.12000 -0.58	19.80	18.90	19.78	28,543
04 Jun 20	19.70000 +0.42	19.78	18.52	19.20	60,290
03 Jun 20	19.28000 -0.82	20.15	19.20	20.00	34,360
02 Jun 20	20.10000 +0.00	20.50	19.84	20.20	19,224
01 Jun 20	20.10000 -0.40	20.80	19.78	20.80	31,075
29 May 20	20.50000 -0.50	21.10	20.05	20.95	46,643
28 May 20	21.00000 +0.05	21.45	20.40	21.00	36,458
27 May 20	20.95000 -1.20	22.90	20.60	22.90	67,916
26 May 20	22.15000 -0.40	23.40	21.85	23.00	123,649
25 May 20	22.55000 +2.25	23.00	21.20	22.00	180,416
22 May 20	20.30000 +0.38	20.95	19.56	19.98	52,673
21 May 20	19.92000 +0.60	20.35	19.30	19.60	39,038
20 May 20	19.32000 -0.16	20.50	19.02	20.00	91,555
19 May 20	19.48000 -1.77	21.45	19.26	21.40	124,917
18 May 20	21.25000 +1.25	23.60	20.60	21.85	298,347
15 May 20	20.00000 -1.00	21.00	19.50	21.00	143,416
14 May 20	21.00000 +3.88	25.00	20.15	24.00	637,923
13 May 20	17.12000 -0.98	18.02	17.12	18.00	15,621
12 May 20	18.10000 -0.20	18.48	17.60	18.14	16,321
11 May 20	18.30000 -0.42	18.66	17.86	18.36	15,841
08 May 20	18.72000 -0.08	18.80	18.32	18.80	4,608
07 May 20	18.80000 -0.12	18.86	18.20	18.78	9,531
06 May 20	18.92000 +0.20	19.06	18.22	18.76	14,712
05 May 20	18.72000 +0.50	19.02	18.22	19.02	15,013
04 May 20	18.22000 -0.24	18.50	17.30	18.50	23,000
30 Apr 20	18.46000 -0.34	19.00	18.02	18.60	19,235
29 Apr 20	18.80000 +0.30	19.50	18.34	18.50	39,228
28 Apr 20	18.50000 +0.00	18.90	18.00	18.84	15,193
27 Apr 20	18.50000 +0.90	18.96	17.02	17.50	55,468
24 Apr 20	17.60000 -0.08	17.88	17.18	17.80	11,092
23 Apr 20	17.68000 -0.12	17.82	17.28	17.82	10,930
22 Apr 20	17.80000 +0.10	18.00	17.10	18.00	14,395
21 Apr 20	17.70000 -1.14	18.88	17.00	18.88	24,206
20 Apr 20	18.84000 +0.44	19.76	18.32	18.40	28,589
17 Apr 20	18.40000 +0.40	18.50	18.00	18.00	17,961
16 Apr 20	18.00000 +0.14	18.38	17.80	17.80	17,039
15 Apr 20	17.86000 -0.48	18.50	17.80	18.50	19,761
14 Apr 20	18.34000 -1.18	19.34	17.32	19.24	62,628
09 Apr 20	19.52000 +0.12	19.98	18.90	19.96	22,585
08 Apr 20	19.40000 +0.40	20.15	19.02	20.05	13,118
07 Apr 20	19.00000 -1.30	21.30	18.72	21.20	60,157
06 Apr 20	20.30000 +2.30	20.60	18.20	18.80	72,319
03 Apr 20	18.00000 +0.88	18.48	17.20	17.76	47,543
02 Apr 20	17.12000 +0.32	17.98	16.80	16.80	24,881
01 Apr 20	16.80000 -0.24	17.50	15.60	16.80	29,572
31 Mar 20	17.04000 +1.20	17.26	16.24	16.50	39,293
30 Mar 20	15.84000 +0.84	16.22	15.26	15.70	23,930
27 Mar 20	15.00000 +0.50	16.90	14.50	14.70	24,189
26 Mar 20	14.50000 +0.30	14.70	14.10	14.20	10,766
25 Mar 20	14.20000 +0.28	14.56	13.68	14.26	42,784
24 Mar 20	13.92000 +0.62	14.20	13.44	14.20	21,789
23 Mar 20	13.30000 +0.00	13.90	12.42	12.64	27,680
20 Mar 20	13.30000 +0.50	13.76	13.16	13.40	26,130
19 Mar 20	12.80000 -0.02	13.70	12.76	13.00	14,040
18 Mar 20	12.82000 -0.40	14.56	12.24	13.60	36,804
17 Mar 20	13.22000 +0.22	15.00	12.20	15.00	52,179
16 Mar 20	13.00000 +0.52	13.24	10.40	12.16	54,699
13 Mar 20	12.48000 -0.70	14.30	12.48	13.50	34,662
12 Mar 20	13.18000 -1.98	14.32	12.60	13.78	46,258
11 Mar 20	15.16000 +0.30	16.12	15.00	15.30	23,798
10 Mar 20	14.86000 +0.18	15.54	14.52	15.18	33,578
09 Mar 20	14.68000 -0.64	15.20	13.20	13.92	36,081
06 Mar 20	15.32000 -1.56	16.26	15.18	15.94	31,490
05 Mar 20	16.88000 +0.36	17.72	15.70	17.72	40,974
04 Mar 20	16.52000 -0.94	18.44	16.50	18.30	44,840
03 Mar 20	17.46000 +2.82	17.80	14.88	15.18	103,497
02 Mar 20	14.64000 +0.64	15.56	13.50	14.48	68,544
28 Feb 20	14.00000 -1.70	14.78	13.38	13.66	77,979
27 Feb 20	15.70000 -1.16	16.86	15.40	16.86	37,571
26 Feb 20	16.86000 +0.50	16.98	15.54	15.86	39,547
25 Feb 20	16.36000 -0.12	17.74	16.16	16.40	27,058
24 Feb 20	16.48000 -1.92	17.88	16.02	17.88	59,740
21 Feb 20	18.40000 -0.50	18.96	18.06	18.80	15,470
20 Feb 20	18.90000 +0.12	18.98	18.64	18.78	10,647
19 Feb 20	18.78000 +0.50	19.00	18.32	18.48	15,866
18 Feb 20	18.28000 -0.98	18.86	17.58	18.80	59,601
17 Feb 20	19.26000 -0.54	19.90	19.20	19.74	17,839
14 Feb 20	19.80000 -0.20	20.30	19.76	19.76	6,221
13 Feb 20	20.00000 +0.28	20.30	19.50	19.50	18,734
12 Feb 20	19.72000 -0.58	20.40	19.24	20.05	33,589
11 Feb 20	20.30000 -0.10	20.70	20.05	20.70	13,432
10 Feb 20	20.40000 -0.40	21.00	19.90	20.45	29,223
07 Feb 20	20.80000 -0.80	21.70	20.50	21.70	23,560
06 Feb 20	21.60000 -0.55	22.60	21.35	22.30	36,766
05 Feb 20	22.15000 +1.00	22.25	20.50	21.10	55,617
04 Feb 20	21.15000 +1.27	21.15	19.86	19.86	29,302
03 Feb 20	19.88000 -0.27	20.35	19.66	20.35	15,930
31 Jan 20	20.15000 +0.43	20.50	19.52	19.98	19,582
30 Jan 20	19.72000 -0.58	20.70	19.70	20.70	16,037
29 Jan 20	20.30000 +0.36	20.55	20.00	20.00	18,236
28 Jan 20	19.94000 -0.06	20.20	19.48	20.20	22,070
27 Jan 20	20.00000 -0.55	20.55	19.36	20.55	35,686
24 Jan 20	20.55000 -0.90	22.35	20.55	21.60	18,916
23 Jan 20	21.45000 +0.40	21.90	20.30	20.70	33,885
22 Jan 20	21.05000 -0.65	22.20	20.70	22.10	24,241
21 Jan 20	21.70000 +0.85	22.90	21.50	21.80	103,010
20 Jan 20	20.85000 -0.20	21.30	20.60	21.20	19,212
17 Jan 20	21.05000 +0.25	21.40	20.25	21.10	29,921
16 Jan 20	20.80000 +0.55	21.95	20.45	20.50	46,144
15 Jan 20	20.25000 +1.07	20.35	18.56	18.72	46,509
14 Jan 20	19.18000 -0.92	20.80	18.58	20.15	58,279
13 Jan 20	20.10000 -0.40	20.85	20.10	20.10	26,340
10 Jan 20	20.50000 -1.15	21.80	20.30	21.80	55,416
09 Jan 20	21.65000 +0.85	22.15	21.00	21.25	43,461
08 Jan 20	20.80000 -0.65	21.30	20.15	20.30	30,069
07 Jan 20	21.45000 +0.20	22.50	20.15	21.00	63,365
06 Jan 20	21.25000 -2.25	22.90	20.85	22.90	74,453
03 Jan 20	23.50000 -0.20	24.20	22.20	24.20	61,909
02 Jan 20	23.70000 +1.15	23.70	21.65	22.15	103,573
31 Dec 19	22.55000 -2.90	25.95	21.00	25.50	182,301
30 Dec 19	25.45000 +2.25	25.80	24.25	24.80	107,236
27 Dec 19	23.20000 +2.00	23.35	21.50	21.50	124,113
24 Dec 19	21.20000 +0.50	22.10	20.80	20.95	70,123
23 Dec 19	20.70000 +1.00	21.00	19.82	19.94	69,933
20 Dec 19	19.70000 +0.72	19.98	19.00	19.28	84,101
19 Dec 19	18.98000 +1.48	19.04	17.56	17.56	70,108
18 Dec 19	17.50000 +0.16	18.18	17.18	17.46	63,592
17 Dec 19	17.34000 +0.10	17.48	16.92	17.04	31,433
16 Dec 19	17.24000 +0.98	17.28	16.06	16.38	83,183
13 Dec 19	16.26000 +0.66	16.50	15.44	15.70	72,357
12 Dec 19	15.60000 -0.22	15.96	15.30	15.96	35,377
11 Dec 19	15.82000 +0.86	15.82	14.62	14.70	63,374
10 Dec 19	14.96000 +0.06	15.12	14.52	14.92	27,236
09 Dec 19	14.90000 +1.02	15.00	13.60	13.70	51,678
06 Dec 19	13.88000 -0.58	14.74	13.78	14.50	44,335
05 Dec 19	14.46000 -1.02	15.40	14.16	15.22	86,673
04 Dec 19	15.48000 +2.68	15.48	13.04	13.30	161,073
03 Dec 19	12.80000 +1.18	13.24	11.38	11.44	96,863
02 Dec 19	11.62000 -0.12	11.80	11.12	11.62	24,413
29 Nov 19	11.74000 -0.12	11.98	11.64	11.84	14,239
28 Nov 19	11.86000 +0.08	12.20	11.64	11.94	31,923
27 Nov 19	11.78000 +0.54	11.80	10.88	11.20	32,408
26 Nov 19	11.24000 +0.26	11.30	10.84	11.08	16,912
25 Nov 19	10.98000 +0.38	11.10	10.62	10.80	33,290
22 Nov 19	10.60000 -0.28	10.84	10.56	10.84	14,155
21 Nov 19	10.88000 +0.12	11.28	10.60	10.98	37,820
20 Nov 19	10.76000 +0.38	10.80	10.14	10.50	11,020
19 Nov 19	10.38000 -0.38	10.74	10.12	10.74	7,742
18 Nov 19	10.76000 -0.04	10.80	10.50	10.80	3,054
15 Nov 19	10.80000 -0.10	10.86	10.36	10.42	12,563
14 Nov 19	10.90000 +0.20	10.92	10.62	10.80	13,047
13 Nov 19	10.70000 +0.32	10.70	10.24	10.46	12,202
12 Nov 19	10.38000 +0.24	10.72	10.16	10.20	26,588
11 Nov 19	10.14000 +0.10	10.20	10.02	10.04	12,297
08 Nov 19	10.04000 -0.16	10.20	9.83	10.20	15,238
07 Nov 19	10.20000 +0.22	10.50	9.51	9.80	38,240
06 Nov 19	9.98000 +0.45	9.98	9.35	9.51	20,246
05 Nov 19	9.53000 -0.08	9.65	9.33	9.65	3,679
04 Nov 19	9.61000 +0.15	9.66	9.35	9.56	6,363
01 Nov 19	9.46000 -0.09	9.54	9.30	9.54	4,033
31 Oct 19	9.55000 -0.04	9.67	9.45	9.67	9,869
30 Oct 19	9.59000 -0.06	9.70	9.31	9.70	17,800
29 Oct 19	9.65000 +0.93	9.70	8.46	8.73	29,598
28 Oct 19	8.72000 -0.24	9.02	8.72	8.96	6,283
25 Oct 19	8.96000 -0.06	9.09	8.93	9.02	2,707
24 Oct 19	9.02000 -0.09	9.19	8.93	9.19	4,631
23 Oct 19	9.11000 +0.11	9.11	8.95	9.01	5,964
22 Oct 19	9.00000 +0.15	9.25	8.90	9.08	23,623
21 Oct 19	8.85000 +0.67	10.14	8.79	9.23	111,072
18 Oct 19	8.18000 +0.22	8.18	7.95	7.97	8,349
17 Oct 19	7.96000 -0.09	8.11	7.88	8.10	4,822
16 Oct 19	8.05000 +0.05	8.05	7.84	8.01	3,859
15 Oct 19	8.00000 -0.03	8.15	8.00	8.15	3,480
14 Oct 19	8.03000 +0.03	8.20	8.00	8.00	3,576
11 Oct 19	8.00000 -0.12	8.09	8.00	8.00	2,438
10 Oct 19	8.12000 +0.12	8.19	8.06	8.10	8,720
09 Oct 19	8.00000 +0.05	8.05	7.80	8.05	6,646
08 Oct 19	7.95000 -0.02	8.05	7.90	8.05	2,595
07 Oct 19	7.97000 +0.15	8.00	7.81	7.98	4,452
04 Oct 19	7.82000 +0.00	7.82	7.65	7.65	8,171
03 Oct 19	7.82000 -0.03	7.86	7.73	7.86	4,586
02 Oct 19	7.85000 -0.30	8.12	7.85	8.12	1,307
01 Oct 19	8.15000 +0.27	8.15	7.85	7.85	1,772
30 Sep 19	7.88000 -0.07	8.02	7.88	7.95	1,857
27 Sep 19	7.95000 -0.14	8.08	7.94	8.01	1,489
26 Sep 19	8.09000 +0.08	8.10	8.00	8.01	3,253
25 Sep 19	8.01000 -0.04	8.11	8.01	8.05	1,535
24 Sep 19	8.05000 +0.03	8.12	8.01	8.02	1,267
23 Sep 19	8.02000 -0.09	8.27	8.02	8.27	1,412
20 Sep 19	8.11000 -0.35	8.42	7.50	8.42	21,778
19 Sep 19	8.46000 +0.06	8.46	8.27	8.39	2,220
18 Sep 19	8.40000 +0.03	8.40	8.34	8.37	1,266
17 Sep 19	8.37000 +0.08	8.37	8.27	8.31	3,426
16 Sep 19	8.29000 +0.00	8.50	8.20	8.20	8,579
13 Sep 19	8.29000 -0.15	8.50	8.26	8.50	5,297
12 Sep 19	8.44000 +0.14	8.44	8.30	8.30	392
11 Sep 19	8.30000 +0.01	8.49	8.21	8.49	2,728
10 Sep 19	8.29000 -0.09	8.46	8.20	8.46	3,486
09 Sep 19	8.38000 +0.13	8.38	8.26	8.26	1,728
06 Sep 19	8.25000 +0.00	8.38	8.25	8.25	678
05 Sep 19	8.25000 -0.10	8.39	8.21	8.36	2,949
04 Sep 19	8.35000 +0.06	8.44	8.30	8.30	1,286
03 Sep 19	8.29000 +0.04	8.35	8.20	8.20	4,216
02 Sep 19	8.25000 -0.14	8.42	8.20	8.20	6,786
30 Aug 19	8.39000 -0.01	8.54	8.39	8.40	2,772
29 Aug 19	8.40000 +0.02	8.56	8.40	8.56	801
28 Aug 19	8.38000 +0.16	8.50	8.24	8.24	1,980
27 Aug 19	8.22000 -0.17	8.56	8.22	8.56	3,947
26 Aug 19	8.39000 -0.02	8.49	8.39	8.42	1,031
23 Aug 19	8.41000 -0.09	8.64	8.40	8.46	4,288
22 Aug 19	8.50000 +0.07	8.71	8.43	8.43	1,135
21 Aug 19	8.43000 -0.11	8.55	8.36	8.55	3,039
20 Aug 19	8.54000 +0.46	8.56	8.42	8.42	7,288
19 Aug 19	8.08000 +0.00	8.14	8.04	8.04	6,964
16 Aug 19	8.08000 +0.07	8.17	8.01	8.01	4,661
15 Aug 19	8.01000 -0.18	8.20	8.00	8.19	6,864
14 Aug 19	8.19000 -0.21	8.40	8.19	8.40	3,622
13 Aug 19	8.40000 -0.27	8.67	8.35	8.67	2,838
12 Aug 19	8.67000 -0.09	8.77	8.18	8.52	18,931
09 Aug 19	8.76000 -0.19	8.97	8.73	8.94	3,523
08 Aug 19	8.95000 -0.15	9.09	8.91	9.09	2,468
07 Aug 19	9.10000 +0.09	9.17	9.00	9.02	1,162
06 Aug 19	9.01000 -0.09	9.17	9.01	9.10	4,664
05 Aug 19	9.10000 -0.13	9.17	9.05	9.09	5,593
02 Aug 19	9.23000 -0.06	9.28	9.11	9.26	6,489
01 Aug 19	9.29000 -0.06	9.30	9.10	9.30	3,195
31 Jul 19	9.35000 -0.02	9.35	9.02	9.02	9,102
30 Jul 19	9.37000 -0.21	9.51	9.10	9.48	9,894
29 Jul 19	9.58000 +0.03	9.61	9.41	9.56	3,007
26 Jul 19	9.55000 -0.13	9.68	9.52	9.68	1,890
25 Jul 19	9.68000 -0.07	9.92	9.45	9.92	9,281
24 Jul 19	9.75000 +0.15	9.75	9.60	9.60	3,907
23 Jul 19	9.60000 -0.06	9.84	9.50	9.79	7,970
22 Jul 19	9.66000 +0.42	9.80	9.25	9.25	32,364
19 Jul 19	9.24000 +0.11	9.24	9.13	9.14	5,207
18 Jul 19	9.13000 +0.02	9.24	9.11	9.11	6,461
17 Jul 19	9.11000 -0.13	9.23	9.08	9.23	5,879
16 Jul 19	9.24000 +0.06	9.24	9.00	9.20	21,111
15 Jul 19	9.18000 +0.29	9.35	9.02	9.35	26,751
12 Jul 19	8.89000 +0.85	9.00	8.00	8.20	51,192
11 Jul 19	8.04000 +0.08	8.04	7.90	7.96	1,254
10 Jul 19	7.96000 -0.04	8.05	7.96	8.00	1,061
09 Jul 19	8.00000 +0.15	8.00	7.88	7.98	5,082
08 Jul 19	7.85000 +0.10	8.05	7.80	8.05	2,272
05 Jul 19	7.75000 +0.08	7.90	7.67	7.67	8,203
04 Jul 19	7.67000 -0.25	7.88	7.62	7.85	11,692
03 Jul 19	7.92000 -0.17	8.28	7.91	8.20	15,818
02 Jul 19	8.09000 +0.43	8.40	7.91	7.91	46,078
01 Jul 19	7.66000 +0.08	7.86	7.66	7.73	10,132
28 Jun 19	7.58000 +0.13	7.58	7.23	7.31	16,989
27 Jun 19	7.45000 -0.29	7.79	7.20	7.79	25,103
26 Jun 19	7.74000 -0.28	8.03	7.60	8.03	23,058
25 Jun 19	8.02000 +0.07	8.20	7.86	7.99	16,479
24 Jun 19	7.95000 -0.08	8.01	7.81	8.01	8,162
21 Jun 19	8.03000 -0.34	8.38	8.00	8.38	15,185
20 Jun 19	8.37000 +0.02	8.45	8.31	8.31	12,449
19 Jun 19	8.35000 -0.04	8.46	8.26	8.46	6,330
18 Jun 19	8.39000 -0.01	8.60	8.30	8.40	8,002
17 Jun 19	8.40000 -0.36	8.88	8.15	8.88	17,019
14 Jun 19	8.76000 -0.23	8.88	8.76	8.85	7,236
13 Jun 19	8.99000 +0.09	9.00	8.87	8.98	3,449
12 Jun 19	8.90000 +0.04	9.03	8.86	8.86	10,580
11 Jun 19	8.86000 -0.19	9.05	8.86	9.05	4,568
10 Jun 19	9.05000 +0.14	9.10	8.92	8.92	3,495
07 Jun 19	8.91000 +0.03	8.97	8.88	8.88	3,198
06 Jun 19	8.88000 +0.03	9.05	8.84	8.86	15,351
05 Jun 19	8.85000 -0.17	9.10	8.85	9.10	7,255
04 Jun 19	9.02000 +0.11	9.35	8.90	9.04	14,072
03 Jun 19	8.91000 -0.13	9.05	8.82	9.05	3,072
31 May 19	9.04000 -0.13	9.13	9.03	9.03	4,179
30 May 19	9.17000 +0.14	9.17	9.03	9.03	253
29 May 19	9.03000 +0.00	9.19	9.03	9.19	7,023
28 May 19	9.03000 -0.02	9.13	9.03	9.11	4,243
27 May 19	9.05000 -0.02	9.27	8.99	9.27	5,058
24 May 19	9.07000 +0.11	9.33	8.98	9.08	6,000
23 May 19	8.96000 -0.29	9.49	8.80	9.29	16,897
22 May 19	9.25000 +0.15	9.99	9.25	9.70	31,457
21 May 19	9.10000 +0.10	9.17	9.00	9.01	12,192
20 May 19	9.00000 -0.45	9.55	9.00	9.55	16,353
17 May 19	9.45000 -0.54	10.00	9.00	9.99	17,450
16 May 19	9.99000 -0.11	10.10	9.95	10.10	2,569
15 May 19	10.10000 -0.04	10.10	9.94	9.94	4,019
14 May 19	10.14000 -0.06	10.14	9.91	9.96	3,488
13 May 19	10.20000 +0.35	10.40	10.00	10.40	22,056
10 May 19	9.85000 +0.03	9.97	9.62	9.83	4,917
09 May 19	9.82000 -0.34	10.18	9.82	10.18	4,332
08 May 19	10.16000 -0.02	10.18	10.02	10.18	3,200
07 May 19	10.18000 -0.28	10.48	10.12	10.48	3,434
06 May 19	10.46000 +0.34	10.68	9.84	9.84	19,389
03 May 19	10.12000 -0.30	10.68	10.00	10.48	11,171
02 May 19	10.42000 -0.48	11.00	10.14	11.00	26,279
30 Apr 19	10.90000 +1.08	10.90	9.90	9.92	41,651
29 Apr 19	9.82000 -0.03	9.92	9.69	9.92	1,922
26 Apr 19	9.85000 -0.03	9.92	9.77	9.92	4,256
25 Apr 19	9.88000 +0.05	10.00	9.66	9.88	3,122
24 Apr 19	9.83000 -0.09	9.92	9.65	9.92	5,608
23 Apr 19	9.92000 -0.22	10.06	9.89	9.99	2,763
18 Apr 19	10.14000 +0.14	10.22	9.94	10.22	8,334
17 Apr 19	10.00000 -0.20	10.26	9.91	10.26	7,685
16 Apr 19	10.20000 -0.10	10.40	10.00	10.40	4,558
15 Apr 19	10.30000 +0.16	10.70	10.14	10.14	20,792
12 Apr 19	10.14000 +0.06	10.14	9.82	10.10	10,909
11 Apr 19	10.08000 +0.06	10.14	9.81	9.90	14,011
10 Apr 19	10.02000 -0.38	10.48	10.00	10.48	17,432
09 Apr 19	10.40000 +0.72	10.54	9.48	9.56	51,461
08 Apr 19	9.68000 +0.60	9.75	8.90	8.90	22,447
05 Apr 19	9.08000 +0.03	9.08	8.95	8.95	5,190
04 Apr 19	9.05000 +0.02	9.05	8.87	8.87	5,253
03 Apr 19	9.03000 +0.04	9.03	8.86	8.99	7,731
02 Apr 19	8.99000 +0.09	8.99	8.83	8.89	3,191
01 Apr 19	8.90000 -0.03	9.08	8.81	9.00	6,429
29 Mar 19	8.93000 +0.08	8.93	8.64	8.88	5,392
28 Mar 19	8.85000 +0.04	8.90	8.72	8.89	4,280
27 Mar 19	8.81000 +0.09	8.94	8.76	8.76	6,632
26 Mar 19	8.72000 -0.07	8.88	8.60	8.82	4,333
25 Mar 19	8.79000 -0.03	9.00	8.35	9.00	24,483
22 Mar 19	8.82000 -0.18	9.00	8.81	8.81	6,474
21 Mar 19	9.00000 +0.00	9.12	8.74	9.09	15,235
20 Mar 19	9.00000 +0.01	9.10	8.90	9.01	9,289
19 Mar 19	8.99000 +0.01	9.00	8.90	9.00	3,445
18 Mar 19	8.98000 +0.05	9.08	8.92	8.96	12,252
15 Mar 19	8.93000 -0.08	9.00	8.91	9.00	5,631
14 Mar 19	9.01000 +0.13	9.27	8.84	8.97	35,408
13 Mar 19	8.88000 +0.07	8.98	8.82	8.98	9,439
12 Mar 19	8.81000 -0.07	9.07	8.78	8.85	19,727
11 Mar 19	8.88000 -0.05	9.97	8.75	9.97	133,269
08 Mar 19	8.93000 +0.08	8.96	8.85	8.90	3,946
07 Mar 19	8.85000 -0.23	9.18	8.85	9.18	2,629
06 Mar 19	9.08000 +0.10	9.20	8.92	9.00	16,192
05 Mar 19	8.98000 -0.26	9.36	8.95	9.36	11,436
04 Mar 19	9.24000 +0.08	9.44	8.81	9.38	12,582
01 Mar 19	9.16000 +0.18	9.37	8.78	8.82	17,530
28 Feb 19	8.98000 +0.14	8.98	8.74	8.84	10,718
27 Feb 19	8.84000 -0.31	9.15	8.70	9.15	22,386
26 Feb 19	9.15000 +0.05	9.22	8.89	9.12	13,283
25 Feb 19	9.10000 -0.22	9.66	9.10	9.50	11,594
22 Feb 19	9.32000 +0.42	9.76	9.26	9.35	63,933
21 Feb 19	8.90000 +0.13	9.04	8.82	8.94	6,547
20 Feb 19	8.77000 +0.04	8.93	8.73	8.73	6,338
19 Feb 19	8.73000 -0.06	8.94	8.66	8.94	2,560
18 Feb 19	8.79000 -0.03	8.79	8.65	8.70	6,204
15 Feb 19	8.82000 -0.11	8.99	8.74	8.93	6,113
14 Feb 19	8.93000 -0.16	9.08	8.91	9.07	6,783
13 Feb 19	9.09000 +0.03	9.20	9.06	9.06	7,649
12 Feb 19	9.06000 +0.09	9.10	8.82	8.86	9,686
11 Feb 19	8.97000 -0.64	9.52	8.68	9.52	31,696
08 Feb 19	9.61000 -0.26	9.87	9.51	9.87	12,714
07 Feb 19	9.87000 +0.07	10.10	9.83	10.10	14,009
06 Feb 19	9.80000 -0.11	10.14	9.80	10.14	17,866
05 Feb 19	9.91000 -0.23	10.20	9.64	10.20	17,884
04 Feb 19	10.14000 -0.02	10.36	10.10	10.12	6,538
01 Feb 19	10.16000 -0.02	10.54	10.12	10.12	4,596
31 Jan 19	10.18000 -0.20	10.48	10.16	10.22	7,501
30 Jan 19	10.38000 -0.36	10.90	9.85	10.90	29,861
29 Jan 19	10.74000 -0.30	11.46	10.72	11.46	19,607
28 Jan 19	11.04000 -0.28	11.68	11.04	11.14	21,873
25 Jan 19	11.32000 -0.26	11.80	10.76	11.80	37,107
24 Jan 19	11.58000 +1.30	11.96	10.32	10.32	55,162
23 Jan 19	10.28000 +0.68	10.40	9.68	9.80	31,566
22 Jan 19	9.60000 -0.42	10.08	9.51	9.86	20,345
21 Jan 19	10.02000 -0.50	10.82	9.80	10.56	28,153
18 Jan 19	10.52000 -0.24	10.88	10.50	10.76	12,552
17 Jan 19	10.76000 -0.10	10.92	10.60	10.86	6,261
16 Jan 19	10.86000 -0.06	11.00	10.70	10.92	5,829
15 Jan 19	10.92000 +0.22	11.24	10.50	10.70	17,136
14 Jan 19	10.70000 +0.06	10.72	10.54	10.62	7,170
11 Jan 19	10.64000 -0.06	11.06	10.50	11.00	12,323
10 Jan 19	10.70000 +0.04	11.10	10.64	10.64	16,068
09 Jan 19	10.66000 -0.76	11.78	10.60	11.60	35,614
08 Jan 19	11.42000 -0.58	12.32	11.30	12.00	28,772
07 Jan 19	12.00000 -0.22	12.44	11.92	12.18	10,646
04 Jan 19	12.22000 -0.18	12.70	12.22	12.70	9,649
03 Jan 19	12.40000 +0.06	12.80	12.16	12.34	38,141
02 Jan 19	12.34000 +0.50	12.34	11.50	11.68	21,440
31 Dec 18	11.84000 -0.16	12.10	11.78	12.00	12,434
28 Dec 18	12.00000 +0.48	12.16	11.60	11.60	47,759
27 Dec 18	11.52000 -0.08	11.90	11.52	11.60	31,290
24 Dec 18	11.60000 +0.50	11.60	11.00	11.00	22,593
21 Dec 18	11.10000 +0.56	11.42	10.46	10.50	48,042
20 Dec 18	10.54000 -0.60	11.04	10.50	10.90	50,765
19 Dec 18	11.14000 -0.28	11.70	10.70	11.60	63,589
18 Dec 18	11.42000 -0.28	11.68	11.42	11.60	20,517
17 Dec 18	11.70000 +0.10	11.84	11.40	11.50	49,045
14 Dec 18	11.60000 -0.12	11.76	11.30	11.60	32,906
13 Dec 18	11.72000 -0.16	11.92	11.20	11.74	62,827
12 Dec 18	11.88000 +0.78	11.90	11.22	11.22	95,681
11 Dec 18	11.10000 +0.86	11.24	10.30	10.30	110,246
10 Dec 18	10.24000 +0.34	10.60	9.80	9.80	62,103
07 Dec 18	9.90000 -0.09	10.10	9.84	9.85	29,152
06 Dec 18	9.99000 +0.01	10.80	9.69	10.44	66,531
05 Dec 18	9.98000 +0.33	10.00	9.34	9.45	160,145
04 Dec 18	9.65000 -0.35	10.00	9.36	9.90	54,680
03 Dec 18	10.00000 -0.68	10.90	9.40	10.30	181,113
30 Nov 18	10.68000 +2.51	10.80	8.30	8.30	314,988
29 Nov 18	8.17000 +0.63	8.17	7.64	7.64	77,506
28 Nov 18	7.54000 +0.34	7.55	7.11	7.11	40,859
27 Nov 18	7.20000 +0.05	7.20	7.03	7.10	5,420
26 Nov 18	7.15000 +0.12	7.18	7.06	7.06	11,564
23 Nov 18	7.03000 +0.05	7.06	6.85	6.95	27,915
22 Nov 18	6.98000 -0.03	7.20	6.95	7.01	17,011
21 Nov 18	7.01000 +0.10	7.30	6.90	6.90	42,799
20 Nov 18	6.91000 -0.09	7.11	6.85	6.90	36,801
19 Nov 18	7.00000 +0.25	7.21	6.70	6.83	49,977
16 Nov 18	6.75000 +0.10	6.87	6.60	6.60	23,269
15 Nov 18	6.65000 +0.04	6.76	6.61	6.61	12,192
14 Nov 18	6.61000 -0.09	6.80	6.60	6.80	23,262
13 Nov 18	6.70000 -0.18	7.00	6.54	6.87	45,748
12 Nov 18	6.88000 +0.43	6.92	6.40	6.45	29,814
09 Nov 18	6.45000 +0.00	6.50	6.40	6.45	26,226
08 Nov 18	6.45000 -0.22	6.60	6.40	6.55	15,610
07 Nov 18	6.67000 +0.15	6.69	6.40	6.69	16,203
06 Nov 18	6.52000 +0.33	6.68	6.13	6.23	18,641
05 Nov 18	6.19000 +0.00	6.30	6.19	6.25	8,053
02 Nov 18	6.19000 +0.52	6.20	5.58	5.67	79,896
01 Nov 18	5.67000 -0.03	5.80	5.64	5.80	5,297
31 Oct 18	5.70000 +0.07	5.79	5.65	5.70	5,267
30 Oct 18	5.63000 -0.17	5.80	5.60	5.79	11,772
29 Oct 18	5.80000 -0.02	5.81	5.69	5.79	7,842
26 Oct 18	5.82000 +0.21	5.82	5.20	5.61	27,890
25 Oct 18	5.61000 -0.12	5.61	5.30	5.60	20,707
24 Oct 18	5.73000 -0.14	5.85	5.71	5.78	11,939
23 Oct 18	5.87000 -0.24	6.20	5.77	6.12	20,076
22 Oct 18	6.11000 -0.14	6.35	6.11	6.30	4,505
19 Oct 18	6.25000 -0.10	6.32	6.22	6.32	2,852
18 Oct 18	6.35000 -0.05	6.40	6.26	6.40	2,219
17 Oct 18	6.40000 +0.09	6.60	6.39	6.52	8,900
16 Oct 18	6.31000 -0.19	6.62	6.27	6.62	10,730
15 Oct 18	6.50000 +0.10	6.50	6.31	6.45	6,769
12 Oct 18	6.40000 +0.04	6.50	6.38	6.38	3,977
11 Oct 18	6.36000 -0.21	6.42	6.13	6.42	15,092
10 Oct 18	6.57000 -0.17	6.69	6.52	6.68	2,836
09 Oct 18	6.74000 +0.18	6.74	6.56	6.69	4,546
08 Oct 18	6.56000 -0.14	6.70	6.56	6.65	7,849
05 Oct 18	6.70000 -0.03	6.78	6.65	6.74	4,725
04 Oct 18	6.73000 -0.18	6.91	6.73	6.89	19,636
03 Oct 18	6.91000 +0.33	6.91	6.65	6.74	33,011
02 Oct 18	6.58000 -0.24	6.83	6.51	6.83	23,849
01 Oct 18	6.82000 -0.19	7.07	6.82	7.00	18,684
28 Sep 18	7.01000 +0.03	7.14	6.98	6.98	12,946
27 Sep 18	6.98000 +0.02	6.99	6.90	6.99	6,500
26 Sep 18	6.96000 +0.12	6.96	6.83	6.85	5,660
25 Sep 18	6.84000 -0.16	6.95	6.82	6.95	9,958
24 Sep 18	7.00000 +0.06	7.00	6.84	6.95	3,495
21 Sep 18	6.94000 -0.01	7.04	6.92	6.92	12,797
20 Sep 18	6.95000 -0.10	7.05	6.89	7.05	12,860
19 Sep 18	7.05000 +0.05	7.05	6.88	7.00	15,491
18 Sep 18	7.00000 +0.02	7.17	6.91	7.09	12,694
17 Sep 18	6.98000 +0.01	7.05	6.92	7.04	8,864
14 Sep 18	6.97000 -0.14	7.14	6.97	7.11	14,254
13 Sep 18	7.11000 +0.05	7.20	6.97	7.10	34,985
12 Sep 18	7.06000 -0.31	7.39	6.98	7.39	37,365
11 Sep 18	7.37000 -0.17	7.54	7.27	7.40	33,795
10 Sep 18	7.54000 +0.04	7.55	7.34	7.55	35,103
07 Sep 18	7.50000 -0.24	7.79	7.30	7.77	118,677
06 Sep 18	7.74000 +0.35	7.88	7.20	7.35	210,072
05 Sep 18	7.39000 +0.09	7.41	7.09	7.29	118,200
04 Sep 18	7.30000 +0.60	8.04	7.14	7.70	676,237
03 Sep 18	6.70000 -0.01	6.80	6.60	6.80	18,902
31 Aug 18	6.71000 -0.12	6.80	6.71	6.80	6,823
30 Aug 18	6.83000 +0.08	6.83	6.73	6.81	5,189
29 Aug 18	6.75000 -0.05	6.85	6.73	6.85	2,925
28 Aug 18	6.80000 +0.00	6.85	6.72	6.85	7,733
27 Aug 18	6.80000 +0.00	6.89	6.77	6.80	7,602
24 Aug 18	6.80000 +0.11	6.95	6.70	6.70	65,260
23 Aug 18	6.69000 -0.04	6.74	6.66	6.73	4,310
22 Aug 18	6.73000 +0.03	6.75	6.66	6.74	5,999
21 Aug 18	6.70000 -0.02	6.72	6.65	6.68	6,048
20 Aug 18	6.72000 +0.10	6.75	6.64	6.69	7,249
17 Aug 18	6.62000 +0.02	6.62	6.55	6.55	3,857
16 Aug 18	6.60000 +0.06	6.62	6.57	6.60	629
15 Aug 18	6.54000 -0.06	6.70	6.54	6.70	6,533
14 Aug 18	6.60000 +0.01	6.68	6.57	6.57	3,640
13 Aug 18	6.59000 -0.05	6.75	6.56	6.64	4,416
10 Aug 18	6.64000 -0.05	6.80	6.60	6.65	9,889
09 Aug 18	6.69000 -0.14	6.83	6.60	6.80	8,675
08 Aug 18	6.83000 +0.03	6.87	6.80	6.80	6,029
07 Aug 18	6.80000 +0.15	6.85	6.65	6.65	6,296
06 Aug 18	6.65000 +0.12	6.74	6.64	6.70	6,970
03 Aug 18	6.53000 -0.07	6.69	6.52	6.69	5,014
02 Aug 18	6.60000 -0.05	6.75	6.55	6.64	6,294
01 Aug 18	6.65000 -0.04	6.70	6.62	6.62	2,066
31 Jul 18	6.69000 -0.04	6.70	6.65	6.68	5,529
30 Jul 18	6.73000 -0.01	6.86	6.66	6.86	7,058
27 Jul 18	6.74000 +0.10	6.74	6.58	6.65	4,399
26 Jul 18	6.64000 -0.03	6.70	6.53	6.64	9,397
25 Jul 18	6.67000 +0.10	6.67	6.52	6.52	3,303
24 Jul 18	6.57000 -0.13	6.64	6.51	6.51	8,904
23 Jul 18	6.70000 +0.03	6.70	6.55	6.60	3,373
20 Jul 18	6.67000 +0.06	6.77	6.64	6.77	1,789
19 Jul 18	6.61000 -0.01	6.79	6.61	6.75	5,407
18 Jul 18	6.62000 -0.09	6.73	6.62	6.71	4,674
17 Jul 18	6.71000 +0.01	6.78	6.61	6.71	5,778
16 Jul 18	6.70000 +0.00	6.78	6.65	6.65	4,134
13 Jul 18	6.70000 -0.02	6.74	6.65	6.66	4,912
12 Jul 18	6.72000 -0.02	6.75	6.65	6.74	11,053
11 Jul 18	6.74000 -0.10	6.88	6.72	6.75	8,313
10 Jul 18	6.84000 +0.09	6.90	6.74	6.85	5,924
09 Jul 18	6.75000 +0.08	6.80	6.71	6.80	6,952
06 Jul 18	6.67000 -0.02	6.83	6.62	6.83	9,979
05 Jul 18	6.69000 -0.06	6.81	6.69	6.73	11,095
04 Jul 18	6.75000 -0.25	6.95	6.60	6.94	31,600
03 Jul 18	7.00000 +0.22	8.26	6.93	7.67	222,263
02 Jul 18	6.78000 -0.06	6.91	6.74	6.90	8,113
29 Jun 18	6.84000 -0.05	6.96	6.49	6.89	10,869
28 Jun 18	6.89000 -0.07	7.00	6.84	7.00	5,938
27 Jun 18	6.96000 -0.02	7.03	6.48	7.03	25,767
26 Jun 18	6.98000 -0.02	7.09	6.91	7.09	9,068
25 Jun 18	7.00000 +0.11	7.00	6.87	6.89	10,788
22 Jun 18	6.89000 -0.10	6.99	6.86	6.99	12,587
21 Jun 18	6.99000 +0.09	7.00	6.95	6.95	4,310
20 Jun 18	6.90000 -0.10	7.00	6.83	6.90	11,412
19 Jun 18	7.00000 +0.06	7.09	6.82	6.87	15,605
18 Jun 18	6.94000 +0.00	6.96	6.86	6.89	5,013
15 Jun 18	6.94000 -0.16	7.10	6.85	7.10	23,165
14 Jun 18	7.10000 -0.06	7.17	7.00	7.12	17,341
13 Jun 18	7.16000 +0.37	7.20	6.70	6.70	33,896
12 Jun 18	6.79000 +0.05	6.79	6.69	6.72	10,699
11 Jun 18	6.74000 -0.11	6.74	6.50	6.65	41,848
08 Jun 18	6.85000 -0.05	6.97	6.78	6.85	4,015
07 Jun 18	6.90000 -0.07	6.99	6.80	6.99	5,308
06 Jun 18	6.97000 -0.14	7.12	6.74	6.96	38,712
05 Jun 18	7.11000 -0.06	7.27	6.96	7.20	20,493
04 Jun 18	7.17000 +0.06	7.47	7.06	7.11	45,067
01 Jun 18	7.11000 +0.31	7.12	6.74	6.84	43,374
31 May 18	6.80000 +0.20	7.14	6.62	6.80	109,463
30 May 18	6.60000 -0.01	6.65	6.52	6.65	4,194
29 May 18	6.61000 -0.11	6.79	6.50	6.75	11,473
28 May 18	6.72000 -0.10	6.75	6.70	6.75	25,893
25 May 18	6.82000 +0.02	6.90	6.76	6.76	7,345
24 May 18	6.80000 -0.17	6.97	6.80	6.97	3,329
23 May 18	6.97000 +0.02	7.01	6.70	7.01	22,388
22 May 18	6.95000 -0.05	7.09	6.95	7.05	8,075
21 May 18	7.00000 +0.00	7.09	6.97	7.00	7,432
18 May 18	7.00000 -0.01	7.14	6.87	6.99	15,663
17 May 18	7.01000 -0.01	7.09	7.00	7.00	24,313
16 May 18	7.02000 -0.07	7.09	7.00	7.06	13,770
15 May 18	7.09000 +0.06	7.09	6.90	7.04	24,501
14 May 18	7.03000 +0.07	7.18	6.97	7.09	15,274
11 May 18	6.96000 -0.08	7.09	6.73	7.03	37,282
10 May 18	7.04000 -0.02	7.13	7.04	7.13	3,850
09 May 18	7.06000 +0.01	7.16	7.04	7.07	7,360
08 May 18	7.05000 -0.01	7.18	7.04	7.14	6,943
07 May 18	7.06000 -0.07	7.17	7.06	7.17	14,324
04 May 18	7.13000 -0.20	7.33	7.13	7.33	22,637
03 May 18	7.33000 +0.05	7.35	7.20	7.28	15,515
02 May 18	7.28000 -0.21	7.49	7.22	7.49	12,398
30 Apr 18	7.49000 -0.05	7.60	7.21	7.60	34,194
27 Apr 18	7.54000 +0.38	7.73	7.12	7.12	59,746
26 Apr 18	7.16000 +0.01	7.29	7.16	7.16	3,394
25 Apr 18	7.15000 -0.15	7.34	7.12	7.22	8,032
24 Apr 18	7.30000 -0.20	7.50	7.20	7.50	13,441
23 Apr 18	7.50000 +0.00	7.59	7.45	7.50	18,393
20 Apr 18	7.50000 +0.03	7.59	7.45	7.49	14,915
19 Apr 18	7.47000 -0.02	7.50	7.42	7.49	8,437
18 Apr 18	7.49000 +0.04	7.49	7.45	7.49	5,941
17 Apr 18	7.45000 +0.07	7.49	7.34	7.34	12,856
16 Apr 18	7.38000 +0.05	7.50	7.34	7.39	17,502
13 Apr 18	7.33000 -0.11	7.44	7.33	7.44	4,263
12 Apr 18	7.44000 -0.04	7.48	7.32	7.48	8,975
11 Apr 18	7.48000 +0.03	7.49	7.41	7.48	11,964
10 Apr 18	7.45000 -0.03	7.59	7.45	7.49	18,432
09 Apr 18	7.48000 +0.17	7.90	7.48	7.55	68,300
06 Apr 18	7.31000 +0.09	7.37	7.04	7.22	25,580
05 Apr 18	7.22000 +0.04	7.40	7.00	7.18	23,598
04 Apr 18	7.18000 -0.07	7.24	7.08	7.20	7,352
03 Apr 18	7.25000 -0.25	7.49	7.20	7.40	14,462
29 Mar 18	7.50000 -0.04	7.59	7.31	7.49	17,989
28 Mar 18	7.54000 -0.03	7.64	7.49	7.60	11,251
27 Mar 18	7.57000 +0.00	7.69	7.56	7.58	6,765
26 Mar 18	7.57000 -0.14	7.71	7.57	7.61	10,374
23 Mar 18	7.71000 -0.07	7.89	7.60	7.89	20,011
22 Mar 18	7.78000 -0.36	8.24	7.70	8.13	30,737
21 Mar 18	8.14000 -0.06	8.25	8.14	8.20	4,917
20 Mar 18	8.20000 -0.27	8.49	8.18	8.34	11,469
19 Mar 18	8.47000 -0.10	8.65	8.17	8.63	13,220
16 Mar 18	8.57000 -0.43	9.17	8.50	9.17	35,655
15 Mar 18	9.00000 -0.34	9.29	8.86	9.29	48,818
14 Mar 18	9.34000 +1.02	9.87	8.22	8.22	239,564
13 Mar 18	8.32000 +0.12	8.49	8.20	8.24	8,270
12 Mar 18	8.20000 +0.26	8.20	7.95	7.95	6,980
09 Mar 18	7.94000 -0.03	8.09	7.75	7.97	8,750
08 Mar 18	7.97000 +0.07	7.99	7.87	7.90	5,665
07 Mar 18	7.90000 -0.14	8.04	7.85	8.04	4,342
06 Mar 18	8.04000 +0.08	8.09	7.75	7.96	3,941
05 Mar 18	7.96000 +0.03	8.10	7.81	7.92	2,193
02 Mar 18	7.93000 -0.11	8.04	7.81	8.04	13,300
01 Mar 18	8.04000 +0.01	8.19	7.92	8.02	5,296
28 Feb 18	8.03000 -0.03	8.16	8.03	8.06	4,598
27 Feb 18	8.06000 +0.00	8.20	8.04	8.15	7,731
26 Feb 18	8.06000 +0.03	8.14	8.02	8.02	4,147
23 Feb 18	8.03000 -0.01	8.03	7.93	8.00	5,096
22 Feb 18	8.04000 -0.12	8.20	8.01	8.18	7,107
21 Feb 18	8.16000 -0.09	8.25	8.10	8.21	6,179
20 Feb 18	8.25000 -0.12	8.58	8.20	8.58	12,197
19 Feb 18	8.37000 -0.05	8.56	8.29	8.35	5,946
16 Feb 18	8.42000 -0.06	8.57	8.38	8.48	6,664
15 Feb 18	8.48000 -0.11	8.71	8.34	8.65	6,071
14 Feb 18	8.59000 -0.21	8.76	8.36	8.76	20,044
13 Feb 18	8.80000 +0.90	8.88	7.82	8.08	60,097
12 Feb 18	7.90000 +0.06	8.09	7.85	8.00	6,530
09 Feb 18	7.84000 -0.20	7.90	7.75	7.84	8,583
08 Feb 18	8.04000 -0.09	8.19	7.84	8.19	10,833
07 Feb 18	8.13000 +0.40	8.16	7.91	8.00	11,337
06 Feb 18	7.73000 -0.60	7.96	7.54	7.96	42,046
05 Feb 18	8.33000 -0.37	8.60	8.23	8.55	25,777
02 Feb 18	8.70000 -0.12	8.87	8.61	8.86	9,663
01 Feb 18	8.82000 -0.08	8.88	8.65	8.88	13,795
31 Jan 18	8.90000 +0.04	8.92	8.52	8.81	13,617
30 Jan 18	8.86000 -0.21	9.11	8.86	9.11	7,099
29 Jan 18	9.07000 +0.14	9.08	8.99	9.01	4,778
26 Jan 18	8.93000 -0.12	9.09	8.46	9.03	33,001
25 Jan 18	9.05000 +0.01	9.13	9.00	9.13	3,827
24 Jan 18	9.04000 +0.09	9.27	8.99	8.99	17,005
23 Jan 18	8.95000 +0.02	9.07	8.92	9.07	10,229
22 Jan 18	8.93000 +0.00	9.24	8.92	9.10	19,044
19 Jan 18	8.93000 +0.00	9.02	8.93	9.02	6,247
18 Jan 18	8.93000 -0.04	9.00	8.91	9.00	6,910
17 Jan 18	8.97000 -0.21	9.18	8.93	9.18	23,057
16 Jan 18	9.18000 -0.11	9.31	9.12	9.30	21,468
15 Jan 18	9.29000 -0.03	9.49	9.27	9.32	9,206
12 Jan 18	9.32000 -0.02	9.45	9.23	9.41	16,484
11 Jan 18	9.34000 +0.02	9.53	9.26	9.52	8,368
10 Jan 18	9.32000 -0.10	9.57	9.25	9.42	14,010
09 Jan 18	9.42000 -0.01	9.54	9.21	9.54	16,912
08 Jan 18	9.43000 +0.46	9.74	9.04	9.08	78,524
05 Jan 18	8.97000 +0.07	9.04	8.90	8.92	28,503
04 Jan 18	8.90000 +0.02	9.28	8.79	9.10	40,257
03 Jan 18	8.88000 +0.25	8.99	8.61	8.80	21,371
02 Jan 18	8.63000 +0.00	8.70	8.54	8.65	10,059
29 Dec 17	8.63000 +0.10	8.69	8.50	8.55	18,492
28 Dec 17	8.53000 +0.14	8.55	8.35	8.55	10,006
27 Dec 17	8.39000 -0.06	8.69	8.33	8.46	25,295
22 Dec 17	8.45000 -0.21	8.62	8.41	8.60	21,565
21 Dec 17	8.66000 +0.31	8.76	8.40	8.45	44,201
20 Dec 17	8.35000 -0.12	8.49	8.34	8.46	11,723
19 Dec 17	8.47000 -0.34	8.87	8.42	8.85	32,233
18 Dec 17	8.81000 -0.69	9.40	8.63	9.34	61,793
15 Dec 17	9.50000 +1.34	11.42	9.23	9.53	375,774
14 Dec 17	8.16000 -0.09	8.21	8.07	8.21	14,557
13 Dec 17	8.25000 -0.03	8.48	8.06	8.25	20,242
12 Dec 17	8.28000 -0.39	8.73	8.27	8.67	29,856
11 Dec 17	8.67000 -0.13	8.80	8.61	8.80	5,871
08 Dec 17	8.80000 +0.40	8.90	8.35	8.43	25,561
07 Dec 17	8.40000 +0.19	8.45	8.19	8.24	23,356
06 Dec 17	8.21000 -0.60	8.80	8.09	8.80	42,222
05 Dec 17	8.81000 -0.18	9.12	8.80	8.99	9,743
04 Dec 17	8.99000 -0.38	9.54	8.57	9.50	32,826
01 Dec 17	9.37000 -0.51	9.90	9.22	9.85	28,110
30 Nov 17	9.88000 -0.02	10.00	9.86	10.00	5,888
29 Nov 17	9.90000 -0.05	10.00	9.84	9.95	7,691
28 Nov 17	9.95000 -0.05	10.00	9.83	9.95	7,898
27 Nov 17	10.00000 +0.00	10.01	9.81	9.87	7,235
24 Nov 17	10.00000 +0.17	10.00	9.80	9.97	7,398
23 Nov 17	9.83000 -0.19	10.16	9.77	10.16	14,203
22 Nov 17	10.02000 -0.14	10.35	9.98	10.20	9,172
21 Nov 17	10.16000 -0.06	10.19	9.90	10.13	10,875
20 Nov 17	10.22000 +0.02	10.31	10.10	10.31	3,714
17 Nov 17	10.20000 +0.19	10.24	10.01	10.08	4,122
16 Nov 17	10.01000 +0.11	10.13	9.92	9.92	3,010
15 Nov 17	9.90000 -0.42	10.17	9.83	10.14	14,845
14 Nov 17	10.32000 +0.16	10.38	10.14	10.16	3,296
13 Nov 17	10.16000 -0.32	10.60	10.00	10.60	23,553
10 Nov 17	10.48000 -0.52	11.18	10.26	11.10	20,127
09 Nov 17	11.00000 -0.46	11.47	11.00	11.46	17,540
08 Nov 17	11.46000 -0.03	11.50	11.38	11.50	3,653
07 Nov 17	11.49000 +0.07	11.69	11.42	11.43	5,907
06 Nov 17	11.42000 -0.16	11.62	11.39	11.47	3,258
03 Nov 17	11.58000 -0.12	11.80	11.44	11.70	8,209
02 Nov 17	11.70000 -0.10	11.70	11.48	11.57	7,504
01 Nov 17	11.80000 +0.05	11.96	11.53	11.88	7,990
31 Oct 17	11.75000 -0.13	11.98	11.70	11.76	10,665
30 Oct 17	11.88000 +0.43	12.15	11.46	11.62	23,560
27 Oct 17	11.45000 -0.05	11.60	11.34	11.51	13,204
26 Oct 17	11.50000 -0.07	11.61	11.50	11.59	13,336
25 Oct 17	11.57000 +0.08	11.57	11.41	11.45	11,058
24 Oct 17	11.49000 -0.16	11.64	11.40	11.64	7,623
23 Oct 17	11.65000 +0.50	11.67	11.10	11.28	30,684
20 Oct 17	11.15000 -0.05	11.29	11.15	11.20	6,754
19 Oct 17	11.20000 -0.03	11.34	11.16	11.16	6,148
18 Oct 17	11.23000 -0.27	11.51	11.23	11.51	8,593
17 Oct 17	11.50000 -0.15	11.74	11.46	11.50	9,648
16 Oct 17	11.65000 +0.35	11.99	11.03	11.20	37,770
13 Oct 17	11.30000 -0.35	11.60	11.24	11.60	25,919
12 Oct 17	11.65000 -0.18	12.50	11.65	12.50	126,772
11 Oct 17	11.83000 +0.09	11.89	11.70	11.89	11,880
10 Oct 17	11.74000 +0.04	11.99	11.70	11.70	10,676
09 Oct 17	11.70000 +0.25	11.89	11.56	11.60	25,569
06 Oct 17	11.45000 +0.12	11.53	11.14	11.40	19,933
05 Oct 17	11.33000 +0.48	11.66	11.11	11.23	46,911
04 Oct 17	10.85000 -0.23	11.25	10.81	11.15	19,947
03 Oct 17	11.08000 -0.27	11.46	10.71	11.30	51,090
02 Oct 17	11.35000 -0.46	11.73	11.35	11.67	33,805
29 Sep 17	11.81000 -0.47	12.29	11.75	12.29	52,115
28 Sep 17	12.28000 +0.34	14.34	12.00	13.38	333,872
27 Sep 17	11.94000 +0.04	12.20	11.90	12.20	6,780
26 Sep 17	11.90000 -0.38	12.45	11.90	12.25	19,571
25 Sep 17	12.28000 +0.17	12.28	11.91	12.11	14,695
22 Sep 17	12.11000 -0.15	12.43	12.05	12.43	13,759
21 Sep 17	12.26000 +0.00	12.65	12.12	12.49	17,467
20 Sep 17	12.26000 -0.15	13.20	12.26	12.69	43,424
19 Sep 17	12.41000 -0.08	12.66	12.39	12.50	8,469
18 Sep 17	12.49000 +0.59	13.20	12.08	12.64	60,439
15 Sep 17	11.90000 -1.04	12.95	11.70	12.94	55,968
14 Sep 17	12.94000 +0.14	13.00	12.75	12.82	12,959
13 Sep 17	12.80000 -0.22	13.18	12.80	13.18	28,041
12 Sep 17	13.02000 -0.06	13.45	12.92	13.39	31,832
11 Sep 17	13.08000 +0.08	13.15	12.80	13.14	24,733
08 Sep 17	13.00000 +0.10	13.24	12.70	13.01	25,166
07 Sep 17	12.90000 +0.05	13.76	12.90	13.62	122,616
06 Sep 17	12.85000 -0.05	13.40	12.50	12.55	67,596
05 Sep 17	12.90000 -0.92	14.10	12.57	13.82	139,191
04 Sep 17	13.82000 +2.18	14.20	12.03	12.64	358,212
01 Sep 17	11.64000 +0.86	11.89	10.70	10.89	29,299
31 Aug 17	10.78000 -0.18	10.91	10.52	10.91	7,427
30 Aug 17	10.96000 +0.80	11.04	9.86	10.16	30,074
29 Aug 17	10.16000 -0.14	10.27	9.90	10.15	10,360
28 Aug 17	10.30000 -0.02	10.44	10.15	10.44	4,708
25 Aug 17	10.32000 +0.25	10.43	10.00	10.28	13,204
24 Aug 17	10.07000 +0.14	10.10	9.90	10.02	5,599
23 Aug 17	9.93000 +0.03	10.10	9.91	9.98	9,561
22 Aug 17	9.90000 -0.30	10.41	9.88	10.41	19,301
21 Aug 17	10.20000 -0.09	10.45	10.18	10.27	3,857
18 Aug 17	10.29000 +0.03	10.58	10.11	10.42	12,033
17 Aug 17	10.26000 -0.07	10.45	10.25	10.25	5,278
16 Aug 17	10.33000 +0.05	10.60	10.24	10.28	6,342
15 Aug 17	10.28000 -0.19	10.67	10.20	10.48	9,524
14 Aug 17	10.47000 +0.24	10.67	10.10	10.11	16,974
11 Aug 17	10.23000 -0.12	10.30	9.72	10.30	41,046
10 Aug 17	10.35000 -0.61	10.91	10.10	10.91	40,442
09 Aug 17	10.96000 -0.20	11.14	10.93	11.13	10,564
08 Aug 17	11.16000 +0.08	11.25	11.08	11.08	6,121
07 Aug 17	11.08000 -0.11	11.33	11.06	11.16	14,287
04 Aug 17	11.19000 +0.12	11.29	11.01	11.23	6,575
03 Aug 17	11.07000 -0.08	11.37	11.05	11.37	4,880
02 Aug 17	11.15000 -0.05	11.48	11.03	11.23	6,795
01 Aug 17	11.20000 +0.14	11.87	10.80	11.06	39,485
31 Jul 17	11.06000 -0.45	11.55	11.01	11.54	25,086
28 Jul 17	11.51000 -0.25	11.89	11.31	11.86	13,506
27 Jul 17	11.76000 -0.81	12.50	11.25	12.50	81,863
26 Jul 17	12.57000 -0.50	13.06	12.50	13.06	26,963
25 Jul 17	13.07000 +0.00	13.14	12.91	12.97	8,211
24 Jul 17	13.07000 -0.27	13.50	13.03	13.44	13,400
21 Jul 17	13.34000 +0.19	13.40	13.15	13.15	9,252
20 Jul 17	13.15000 -0.09	13.40	13.10	13.30	10,432
19 Jul 17	13.24000 +0.06	13.41	13.00	13.18	13,818
18 Jul 17	13.18000 +0.22	13.38	12.91	12.93	19,820
17 Jul 17	12.96000 -0.01	13.15	12.80	13.00	18,371
14 Jul 17	12.97000 -0.31	13.28	12.94	13.21	20,216
13 Jul 17	13.28000 +0.21	13.62	13.10	13.37	59,958
12 Jul 17	13.07000 +0.34	14.09	12.91	13.70	75,411
11 Jul 17	12.73000 +0.03	13.09	12.60	13.09	20,494
10 Jul 17	12.70000 -0.33	13.10	12.60	13.06	29,425
07 Jul 17	13.03000 -0.15	13.66	13.01	13.66	24,490
06 Jul 17	13.18000 +0.08	13.37	13.01	13.17	22,575
05 Jul 17	13.10000 -0.37	13.56	13.10	13.50	22,326
04 Jul 17	13.47000 -0.15	13.89	13.00	13.01	28,970
03 Jul 17	13.62000 +0.60	14.30	13.03	13.03	106,402
30 Jun 17	13.02000 -0.02	13.25	13.01	13.04	17,813
29 Jun 17	13.04000 -0.28	13.28	13.01	13.28	15,245
28 Jun 17	13.32000 +0.04	13.42	13.09	13.27	10,604
27 Jun 17	13.28000 -0.32	13.55	13.10	13.50	24,800
26 Jun 17	13.60000 -0.22	13.97	13.43	13.97	16,682
23 Jun 17	13.82000 +0.62	14.52	13.20	13.20	104,847
22 Jun 17	13.20000 -0.05	13.41	13.18	13.21	6,033
21 Jun 17	13.25000 -0.05	13.45	13.25	13.25	9,893
20 Jun 17	13.30000 +0.03	13.37	13.16	13.37	12,815
19 Jun 17	13.27000 +0.11	13.36	13.11	13.36	7,880
16 Jun 17	13.16000 +0.05	13.43	13.13	13.16	9,639
15 Jun 17	13.11000 -0.09	13.44	13.10	13.20	22,350
14 Jun 17	13.20000 -0.01	13.57	13.10	13.57	17,095
13 Jun 17	13.21000 -0.14	13.85	13.21	13.60	26,052
12 Jun 17	13.35000 -0.15	13.63	13.35	13.63	13,917
09 Jun 17	13.50000 +0.11	13.59	13.30	13.42	16,841
08 Jun 17	13.39000 -0.38	13.88	13.35	13.80	40,342
07 Jun 17	13.77000 -0.03	14.38	13.55	14.30	44,165
06 Jun 17	13.80000 +0.27	14.57	13.48	13.48	164,988
05 Jun 17	13.53000 -0.07	13.67	13.48	13.58	14,391
02 Jun 17	13.60000 +0.10	13.74	13.30	13.40	29,195
01 Jun 17	13.50000 -0.15	13.76	13.27	13.76	48,400
31 May 17	13.65000 -0.35	14.16	13.60	13.90	40,642
30 May 17	14.00000 -1.13	15.13	13.93	15.13	176,823
29 May 17	15.13000 +2.13	15.38	12.59	12.82	231,874
26 May 17	13.00000 -0.57	13.51	12.90	13.50	81,083
25 May 17	13.57000 -0.82	14.39	13.51	14.24	43,187
24 May 17	14.39000 -0.34	15.01	14.11	14.75	53,654
23 May 17	14.73000 -0.48	15.50	14.52	15.06	68,456
22 May 17	15.21000 -0.05	15.50	15.11	15.35	37,183
19 May 17	15.26000 -0.16	15.63	15.13	15.63	22,904
18 May 17	15.42000 -0.14	15.68	14.85	15.55	77,370
17 May 17	15.56000 -0.70	16.33	15.55	16.23	63,758
16 May 17	16.26000 -0.47	16.92	16.12	16.92	68,922
15 May 17	16.73000 +0.31	16.86	15.88	16.65	70,000
12 May 17	16.42000 -1.15	17.36	16.32	17.20	142,323
11 May 17	17.57000 +2.17	17.94	15.50	15.50	366,739
10 May 17	15.40000 -0.58	15.90	15.22	15.90	65,111
09 May 17	15.98000 -0.42	16.74	15.63	16.50	92,868
08 May 17	16.40000 +0.26	17.26	15.20	16.14	214,415
05 May 17	16.14000 -1.00	17.45	15.80	16.95	199,247
04 May 17	17.14000 -0.56	18.76	16.75	18.38	376,752
03 May 17	17.70000 -2.00	22.83	17.18	20.50	1,175,665
02 May 17	19.70000 +10.50	25.35	13.64	16.00	2,591,032
28 Apr 17	9.20000 +2.07	9.49	7.38	7.38	325,841
27 Apr 17	7.13000 +0.02	7.38	7.01	7.37	24,090
26 Apr 17	7.11000 +0.31	7.26	6.78	6.78	35,057
25 Apr 17	6.80000 -0.08	7.04	6.75	7.04	26,873
24 Apr 17	6.88000 -0.04	7.22	6.69	7.10	32,793
21 Apr 17	6.92000 -0.11	7.03	6.60	7.00	36,053
20 Apr 17	7.03000 -0.45	7.70	6.89	7.56	66,543
19 Apr 17	7.48000 +0.50	7.50	7.06	7.22	50,184
18 Apr 17	6.98000 +0.02	7.50	6.96	7.10	48,039
13 Apr 17	6.96000 -0.08	7.16	6.86	7.07	19,681
12 Apr 17	7.04000 -0.33	7.70	6.76	7.51	95,107
11 Apr 17	7.37000 +0.03	7.50	7.25	7.35	24,903
10 Apr 17	7.34000 +0.51	7.52	6.73	6.84	71,610
07 Apr 17	6.83000 -0.21	7.10	6.75	7.04	18,961
06 Apr 17	7.04000 +0.03	7.13	6.90	7.05	14,902
05 Apr 17	7.01000 +0.12	7.20	6.91	7.07	50,942
04 Apr 17	6.89000 -0.11	7.12	6.50	7.07	44,572
03 Apr 17	7.00000 +0.09	7.63	6.87	6.94	67,261
31 Mar 17	6.91000 +0.46	7.39	6.33	6.37	126,716
30 Mar 17	6.45000 +0.01	6.48	6.38	6.48	12,647
29 Mar 17	6.44000 +0.09	6.46	6.35	6.35	11,728
28 Mar 17	6.35000 -0.06	6.64	6.34	6.47	29,591
27 Mar 17	6.41000 +0.17	6.48	6.25	6.37	24,866
24 Mar 17	6.24000 +0.01	6.45	6.21	6.21	13,623
23 Mar 17	6.23000 -0.10	6.33	6.18	6.33	10,485
22 Mar 17	6.33000 +0.13	6.48	6.06	6.17	42,172
21 Mar 17	6.20000 -0.45	6.66	6.05	6.66	63,679
20 Mar 17	6.65000 +1.15	6.85	5.50	5.50	193,530
17 Mar 17	5.50000 -0.02	5.58	5.44	5.53	4,897
16 Mar 17	5.52000 -0.14	5.55	5.43	5.44	8,966
15 Mar 17	5.66000 +0.01	5.68	5.56	5.56	4,435
14 Mar 17	5.65000 +0.00	5.65	5.55	5.64	4,059
13 Mar 17	5.65000 +0.00	5.65	5.58	5.65	5,182
10 Mar 17	5.65000 +0.00	5.69	5.63	5.64	3,432
09 Mar 17	5.65000 +0.04	5.70	5.62	5.70	4,274
08 Mar 17	5.61000 +0.04	5.65	5.50	5.59	6,357
07 Mar 17	5.57000 -0.03	5.67	5.49	5.56	14,282
06 Mar 17	5.60000 -0.20	5.85	5.56	5.85	13,213
03 Mar 17	5.80000 +0.25	5.88	5.43	5.55	26,906
02 Mar 17	5.55000 -0.30	5.84	5.36	5.84	53,921
01 Mar 17	5.85000 -0.15	6.02	5.84	5.91	8,430
28 Feb 17	6.00000 -0.02	6.10	6.00	6.03	4,774
27 Feb 17	6.02000 +0.10	6.12	6.01	6.08	8,304
24 Feb 17	5.92000 -0.13	6.10	5.85	6.01	16,497
23 Feb 17	6.05000 -0.01	6.48	6.05	6.48	35,673
22 Feb 17	6.06000 -0.12	6.26	6.04	6.26	21,977
21 Feb 17	6.18000 -0.10	6.35	5.82	6.29	90,094
20 Feb 17	6.28000 +0.37	6.28	5.80	6.08	48,523
17 Feb 17	5.91000 -0.10	6.11	5.85	6.00	16,140
16 Feb 17	6.01000 +0.06	6.17	5.85	6.04	34,070
15 Feb 17	5.95000 +0.02	6.04	5.60	5.95	51,126
14 Feb 17	5.93000 +0.34	6.07	5.50	5.67	64,624
13 Feb 17	5.59000 +0.10	5.67	5.41	5.50	23,817
10 Feb 17	5.49000 -0.17	5.79	5.35	5.65	39,649
09 Feb 17	5.66000 +0.37	5.75	5.32	5.35	60,024
08 Feb 17	5.29000 +0.04	5.34	5.23	5.25	8,685
07 Feb 17	5.25000 -0.09	5.32	5.25	5.32	6,119
06 Feb 17	5.34000 +0.01	5.39	5.29	5.33	11,106
03 Feb 17	5.33000 +0.03	5.59	5.29	5.29	53,646
02 Feb 17	5.30000 -0.04	5.33	5.23	5.33	9,482
01 Feb 17	5.34000 +0.10	5.34	5.10	5.20	21,283
31 Jan 17	5.24000 -0.12	5.35	5.22	5.35	8,538
30 Jan 17	5.36000 -0.18	5.54	5.30	5.54	10,451
27 Jan 17	5.54000 +0.04	5.54	5.28	5.50	29,094
26 Jan 17	5.50000 -0.27	5.79	5.50	5.77	25,597
25 Jan 17	5.77000 -0.27	6.00	5.60	5.93	31,552
24 Jan 17	6.04000 +0.09	6.09	5.90	6.00	13,301
23 Jan 17	5.95000 -0.04	6.27	5.90	6.04	23,799
20 Jan 17	5.99000 -0.05	6.04	5.90	5.97	8,526
19 Jan 17	6.04000 +0.09	6.09	5.51	5.99	39,740
18 Jan 17	5.95000 -0.20	6.18	5.93	6.15	22,190
17 Jan 17	6.15000 -0.12	6.29	6.12	6.27	11,545
16 Jan 17	6.27000 +0.02	6.29	6.22	6.29	6,706
13 Jan 17	6.25000 +0.01	6.25	6.20	6.23	6,959
12 Jan 17	6.24000 -0.20	6.43	6.20	6.43	22,051
11 Jan 17	6.44000 -0.06	6.54	6.38	6.53	14,446
10 Jan 17	6.50000 -0.12	6.89	6.43	6.79	61,989
09 Jan 17	6.62000 -0.08	6.69	6.55	6.69	17,927
06 Jan 17	6.70000 +0.07	6.83	6.61	6.73	34,870
05 Jan 17	6.63000 +0.29	7.00	6.30	6.38	72,091
04 Jan 17	6.34000 +0.07	6.34	6.21	6.29	10,974
03 Jan 17	6.27000 -0.03	6.30	6.10	6.30	28,747
02 Jan 17	6.30000 +0.00	6.33	6.25	6.25	6,952
30 Dec 16	6.30000 +0.02	6.34	6.22	6.29	6,465
29 Dec 16	6.28000 +0.11	6.32	6.15	6.15	11,398
28 Dec 16	6.17000 +0.02	6.23	6.10	6.14	12,178
27 Dec 16	6.15000 -0.15	6.29	6.15	6.29	15,210
23 Dec 16	6.30000 -0.05	6.35	6.25	6.35	3,735
22 Dec 16	6.35000 +0.04	6.39	6.20	6.22	10,844
21 Dec 16	6.31000 -0.02	6.34	6.27	6.33	8,396
20 Dec 16	6.33000 -0.02	6.35	6.28	6.34	18,634
19 Dec 16	6.35000 -0.05	6.43	6.32	6.40	15,810
16 Dec 16	6.40000 -0.11	6.49	6.39	6.49	11,285
15 Dec 16	6.51000 -0.13	6.73	6.51	6.65	7,237
14 Dec 16	6.64000 -0.16	6.80	6.64	6.80	8,878
13 Dec 16	6.80000 -0.04	6.98	6.62	6.98	12,950
12 Dec 16	6.84000 +0.06	6.99	6.69	6.80	22,302
09 Dec 16	6.78000 +0.08	6.80	6.65	6.79	22,010
08 Dec 16	6.70000 +0.07	6.80	6.64	6.70	8,298
07 Dec 16	6.63000 -0.46	6.80	6.63	6.75	45,547
06 Dec 16	7.09000 -0.04	7.14	6.93	6.93	6,000
05 Dec 16	7.13000 +0.17	7.25	6.93	7.25	10,336
02 Dec 16	6.96000 +0.05	7.04	6.63	7.04	12,431
01 Dec 16	6.91000 -0.13	7.15	6.62	7.12	23,189
30 Nov 16	7.04000 -0.18	7.28	7.01	7.14	18,647
29 Nov 16	7.22000 -0.38	7.84	7.22	7.84	23,732
28 Nov 16	7.60000 -0.01	8.10	7.32	7.80	42,172
25 Nov 16	7.61000 +0.61	7.61	7.09	7.30	24,296
24 Nov 16	7.00000 -0.10	7.22	7.00	7.12	11,272
23 Nov 16	7.10000 +0.00	7.50	7.10	7.11	15,640
22 Nov 16	7.10000 -0.52	7.64	7.02	7.60	20,970
21 Nov 16	7.62000 -0.16	7.91	7.62	7.91	17,905
18 Nov 16	7.78000 +0.14	8.13	7.65	7.89	41,406
17 Nov 16	7.64000 +0.84	8.70	7.16	7.16	202,234
16 Nov 16	6.80000 -0.17	7.03	6.72	7.00	10,759
15 Nov 16	6.97000 +0.70	6.98	6.16	6.26	18,153
14 Nov 16	6.27000 -0.13	6.44	6.15	6.30	17,859
11 Nov 16	6.40000 -0.15	6.67	6.16	6.55	16,404
10 Nov 16	6.55000 -0.01	6.80	6.43	6.52	12,813
09 Nov 16	6.56000 -0.23	6.75	6.10	6.60	15,600
08 Nov 16	6.79000 -0.17	7.00	6.79	7.00	37,644
07 Nov 16	6.96000 +0.01	7.00	6.80	6.80	4,591
04 Nov 16	6.95000 -0.12	7.05	6.80	6.98	14,862
03 Nov 16	7.07000 +0.07	7.19	6.90	6.90	14,836
02 Nov 16	7.00000 -0.10	7.24	7.00	7.20	4,550
01 Nov 16	7.10000 -0.18	7.41	7.10	7.30	9,135
31 Oct 16	7.28000 -0.60	7.87	7.10	7.87	28,093
28 Oct 16	7.88000 +0.30	7.96	7.69	7.79	25,170
27 Oct 16	7.58000 -0.29	8.17	7.58	7.91	46,180
26 Oct 16	7.87000 +0.24	7.94	7.59	7.89	27,377
25 Oct 16	7.63000 +0.21	8.15	7.46	7.53	91,454
24 Oct 16	7.42000 +0.25	7.72	7.21	7.30	59,945
21 Oct 16	7.17000 +0.25	7.20	6.82	7.00	29,518
20 Oct 16	6.92000 -0.03	7.01	6.90	6.95	2,862
19 Oct 16	6.95000 -0.11	7.05	6.91	7.05	2,938
18 Oct 16	7.06000 +0.07	7.09	6.80	6.99	6,996
17 Oct 16	6.99000 -0.01	6.99	6.81	6.99	3,670
14 Oct 16	7.00000 +0.16	7.00	6.78	6.85	21,149
13 Oct 16	6.84000 -0.09	7.09	6.81	7.09	9,206
12 Oct 16	6.93000 -0.08	7.15	6.90	7.15	7,981
11 Oct 16	7.01000 +0.13	7.30	6.81	6.84	13,540
10 Oct 16	6.88000 +0.01	6.99	6.80	6.83	15,011
07 Oct 16	6.87000 -0.22	7.17	6.80	7.01	24,114
06 Oct 16	7.09000 +0.22	7.76	6.81	6.86	79,241
05 Oct 16	6.87000 -0.29	7.09	6.87	7.09	14,662
04 Oct 16	7.16000 -0.02	7.30	6.80	7.03	20,545
03 Oct 16	7.18000 -0.06	7.30	6.85	7.20	30,262
30 Sep 16	7.24000 -0.33	7.54	6.88	7.35	34,189
29 Sep 16	7.57000 +0.18	7.69	7.22	7.41	46,499
28 Sep 16	7.39000 -0.36	7.97	7.34	7.97	33,457
27 Sep 16	7.75000 -0.22	8.50	7.70	7.99	61,655
26 Sep 16	7.97000 +0.52	8.43	7.48	7.64	132,173
23 Sep 16	7.45000 -1.12	8.54	7.45	8.26	58,414
22 Sep 16	8.57000 -0.31	9.17	8.42	9.05	41,257
21 Sep 16	8.88000 +0.12	9.45	8.10	8.74	77,458
20 Sep 16	8.76000 -0.24	9.99	8.61	9.20	164,705
19 Sep 16	9.00000 +1.79	10.60	7.12	7.35	339,865
16 Sep 16	7.21000 -1.78	9.62	7.13	8.56	151,140
15 Sep 16	8.99000 +1.68	11.75	7.57	7.90	572,509
14 Sep 16	7.31000 +3.40	7.53	4.55	5.59	320,337
13 Sep 16	3.91000 -0.09	4.04	3.90	4.02	4,234
12 Sep 16	4.00000 +0.03	4.10	3.92	4.00	6,437
09 Sep 16	3.97000 +0.05	4.00	3.92	3.92	5,474
08 Sep 16	3.92000 -0.02	4.05	3.92	4.05	7,506
07 Sep 16	3.94000 -0.02	4.01	3.94	3.96	8,332
06 Sep 16	3.96000 +0.01	4.02	3.96	4.00	6,779
05 Sep 16	3.95000 +0.01	4.10	3.94	3.95	2,380
02 Sep 16	3.94000 -0.01	3.95	3.94	3.95	1,475
01 Sep 16	3.95000 -0.05	4.08	3.95	4.00	3,823
31 Aug 16	4.00000 -0.15	4.10	3.98	4.03	5,675
30 Aug 16	4.15000 +0.06	4.16	3.98	4.10	6,048
29 Aug 16	4.09000 +0.07	4.09	3.98	4.00	2,011
26 Aug 16	4.02000 +0.12	4.05	3.91	3.91	2,910
25 Aug 16	3.90000 -0.08	4.00	3.90	4.00	8,393
24 Aug 16	3.98000 +0.04	4.00	3.87	3.95	11,846
23 Aug 16	3.94000 -0.14	4.08	3.87	4.08	11,860
22 Aug 16	4.08000 -0.04	4.16	4.07	4.07	3,725
19 Aug 16	4.12000 -0.08	4.20	4.12	4.20	2,784
18 Aug 16	4.20000 -0.10	4.30	4.20	4.30	1,450
17 Aug 16	4.30000 +0.02	4.30	4.28	4.28	502
16 Aug 16	4.28000 +0.07	4.37	4.17	4.21	4,760
15 Aug 16	4.21000 -0.09	4.39	4.21	4.35	4,935
12 Aug 16	4.30000 +0.07	4.31	4.21	4.24	2,813
11 Aug 16	4.23000 -0.08	4.38	4.23	4.32	2,204
10 Aug 16	4.31000 -0.05	4.61	4.31	4.61	10,037
09 Aug 16	4.36000 -0.09	4.68	4.36	4.45	11,871
08 Aug 16	4.45000 +0.06	4.58	4.33	4.33	2,956
05 Aug 16	4.39000 +0.08	4.43	4.26	4.43	3,836
04 Aug 16	4.31000 +0.17	4.36	4.02	4.02	10,007
03 Aug 16	4.14000 -0.12	4.38	4.14	4.30	5,644
02 Aug 16	4.26000 +0.03	4.32	4.26	4.31	1,246
01 Aug 16	4.23000 +0.08	4.31	4.17	4.17	3,336
29 Jul 16	4.15000 -0.04	4.31	4.06	4.10	2,787
28 Jul 16	4.19000 -0.02	4.30	4.11	4.21	2,112
27 Jul 16	4.21000 +0.05	4.28	4.15	4.15	947
26 Jul 16	4.16000 +0.03	4.28	4.02	4.07	3,364
25 Jul 16	4.13000 +0.07	4.21	4.06	4.06	2,219
22 Jul 16	4.06000 -0.06	4.13	4.06	4.13	2,162
21 Jul 16	4.12000 -0.12	4.25	4.12	4.25	2,546
20 Jul 16	4.24000 +0.06	4.30	4.13	4.13	340
19 Jul 16	4.18000 -0.14	4.50	4.10	4.36	8,792
18 Jul 16	4.32000 +0.02	4.53	4.32	4.33	6,419
15 Jul 16	4.30000 +0.25	4.33	4.16	4.19	4,907
14 Jul 16	4.05000 +0.14	4.24	4.05	4.08	3,414
13 Jul 16	3.91000 -0.02	4.08	3.90	4.08	9,623
12 Jul 16	3.93000 -0.12	4.10	3.90	4.10	9,022
11 Jul 16	4.05000 -0.11	4.25	3.94	4.25	17,628
08 Jul 16	4.16000 -0.10	4.40	4.16	4.40	3,698
07 Jul 16	4.26000 -0.07	4.40	4.26	4.40	2,671
06 Jul 16	4.33000 +0.04	4.50	4.29	4.40	4,390
05 Jul 16	4.29000 -0.05	4.41	4.28	4.40	3,335
04 Jul 16	4.34000 -0.06	4.45	4.31	4.42	3,188
01 Jul 16	4.40000 -0.19	4.65	4.39	4.56	9,168
30 Jun 16	4.59000 +0.02	4.76	4.51	4.76	13,462
29 Jun 16	4.57000 +0.07	5.00	4.54	4.77	7,371
28 Jun 16	4.50000 -0.02	4.71	4.40	4.54	7,308
27 Jun 16	4.52000 -0.24	5.06	4.33	4.99	9,060
24 Jun 16	4.76000 -0.82	5.07	4.30	4.90	36,953
23 Jun 16	5.58000 +0.01	5.77	5.57	5.57	7,417
22 Jun 16	5.57000 -0.17	5.87	5.57	5.86	7,178
21 Jun 16	5.74000 -0.26	6.29	5.72	6.10	14,015
20 Jun 16	6.00000 -2.70	7.17	5.85	7.06	49,870
17 Jun 16	8.70000 -0.05	9.60	8.51	9.02	8,007
16 Jun 16	8.75000 -0.15	9.02	8.60	9.02	1,240
15 Jun 16	8.90000 +0.20	8.93	8.82	8.90	332
14 Jun 16	8.70000 -0.15	9.23	8.70	9.23	3,079
13 Jun 16	8.85000 -0.85	9.86	8.85	9.86	4,797
10 Jun 16	9.70000 -0.12	10.09	9.66	9.67	1,411
09 Jun 16	9.82000 -0.43	10.25	9.82	10.25	1,031
08 Jun 16	10.25000 +0.15	10.30	9.86	10.10	409
07 Jun 16	10.10000 -0.03	10.50	9.75	10.50	2,541
06 Jun 16	10.13000 +0.17	10.44	10.00	10.33	1,704
03 Jun 16	9.96000 +0.24	9.98	9.96	9.98	11
02 Jun 16	9.72000 -0.16	10.09	9.72	9.88	285
01 Jun 16	9.88000 -0.38	10.47	9.88	10.26	3,312
31 May 16	10.26000 +0.11	10.58	10.24	10.25	4,052
30 May 16	10.15000 -0.04	10.24	10.02	10.20	582
27 May 16	10.19000 +0.20	10.19	9.86	10.00	1,132
26 May 16	9.99000 +0.04	9.99	9.67	9.95	655
25 May 16	9.95000 +0.01	9.95	9.93	9.94	300
24 May 16	9.94000 +0.19	9.94	9.65	9.65	1,051
23 May 16	9.75000 -0.25	10.20	9.66	10.20	4,097
20 May 16	10.00000 -0.06	10.14	9.95	10.06	664
19 May 16	10.06000 +0.11	10.19	9.90	9.90	1,039
18 May 16	9.95000 -0.05	10.19	9.95	10.01	930
17 May 16	10.00000 -0.35	10.39	9.97	10.05	2,611
16 May 16	10.35000 +0.20	10.38	10.01	10.02	947
13 May 16	10.15000 -0.02	10.50	10.10	10.50	1,625
12 May 16	10.17000 -0.22	10.63	10.17	10.39	1,434
11 May 16	10.39000 -0.20	10.66	10.21	10.59	650
10 May 16	10.59000 +0.19	10.65	10.50	10.65	1,822
09 May 16	10.40000 -0.10	10.64	10.35	10.54	1,495
06 May 16	10.50000 +0.10	10.50	10.25	10.38	510
05 May 16	10.40000 +0.17	10.54	10.17	10.25	1,788
04 May 16	10.23000 -0.27	10.49	10.17	10.25	2,070
03 May 16	10.50000 -0.24	10.76	10.50	10.74	1,649
02 May 16	10.74000 +0.26	10.84	10.32	10.68	4,324
29 Apr 16	10.48000 +0.12	10.49	10.17	10.20	2,693
28 Apr 16	10.36000 -0.13	10.50	10.20	10.20	3,819
27 Apr 16	10.49000 -0.19	10.86	10.12	10.75	10,730
26 Apr 16	10.68000 +0.07	11.00	10.60	10.81	10,960
25 Apr 16	10.61000 +0.22	10.80	10.31	10.49	6,051
22 Apr 16	10.39000 -0.21	10.70	10.25	10.70	3,520
21 Apr 16	10.60000 +0.00	10.99	10.60	10.72	6,955
20 Apr 16	10.60000 +0.39	11.26	10.50	10.63	28,311
19 Apr 16	10.21000 -0.01	10.75	10.11	10.22	21,514
18 Apr 16	10.22000 -0.81	10.69	10.14	10.50	13,299
15 Apr 16	11.03000 -0.11	11.45	10.70	11.45	5,319
14 Apr 16	11.14000 -0.46	11.59	11.13	11.51	1,164
13 Apr 16	11.60000 -0.10	11.75	11.53	11.73	1,845
12 Apr 16	11.70000 +0.11	11.82	11.70	11.70	587
11 Apr 16	11.59000 -0.70	12.54	11.53	12.07	5,351
08 Apr 16	12.29000 -0.30	12.49	12.02	12.49	960
07 Apr 16	12.59000 +0.44	12.59	12.20	12.50	2,110
06 Apr 16	12.15000 -0.58	12.59	12.12	12.44	2,687
05 Apr 16	12.73000 +0.23	12.80	12.72	12.80	325
04 Apr 16	12.50000 -0.50	12.99	12.43	12.43	1,364
01 Apr 16	13.00000 -0.21	13.29	12.57	13.29	602
31 Mar 16	13.21000 -0.07	13.39	12.83	13.39	1,505
30 Mar 16	13.28000 -0.29	13.64	13.00	13.35	2,462
29 Mar 16	13.57000 +0.07	13.64	13.57	13.64	589
24 Mar 16	13.50000 +0.00	13.70	13.50	13.70	267
23 Mar 16	13.50000 -0.18	13.75	13.39	13.75	473
22 Mar 16	13.68000 +0.02	13.81	13.67	13.80	1,596
21 Mar 16	13.66000 -0.24	13.87	13.35	13.35	786
18 Mar 16	13.90000 +0.11	13.99	13.35	13.35	1,956
17 Mar 16	13.79000 -0.21	14.00	13.78	14.00	2,133
16 Mar 16	14.00000 -0.40	14.61	13.50	14.40	6,051
15 Mar 16	14.40000 +0.39	14.50	14.05	14.05	4,434
14 Mar 16	14.01000 +0.11	14.25	13.60	13.90	2,922
11 Mar 16	13.90000 +0.15	13.90	13.61	13.90	366
10 Mar 16	13.75000 +0.00	14.05	13.72	13.75	1,801
09 Mar 16	13.75000 -0.25	14.00	13.31	13.90	3,267
08 Mar 16	14.00000 +0.12	14.48	13.85	13.85	2,623
07 Mar 16	13.88000 +0.19	13.90	13.80	13.90	1,429
04 Mar 16	13.69000 +0.18	13.73	13.46	13.73	520
03 Mar 16	13.51000 -0.04	13.59	13.41	13.51	1,360
02 Mar 16	13.55000 -0.10	13.72	13.55	13.72	247
01 Mar 16	13.65000 -0.14	13.79	13.55	13.79	654
29 Feb 16	13.79000 +0.17	13.90	13.51	13.62	640
26 Feb 16	13.62000 +0.02	14.46	13.51	13.65	3,918
25 Feb 16	13.60000 -0.04	13.64	13.41	13.64	2,046
24 Feb 16	13.64000 -0.15	13.98	13.35	13.98	430
23 Feb 16	13.79000 +0.09	13.85	13.41	13.85	160
22 Feb 16	13.70000 +0.10	13.95	13.40	13.95	609
19 Feb 16	13.60000 -0.30	13.98	13.36	13.90	1,651
18 Feb 16	13.90000 -0.08	13.97	13.60	13.97	1,293
17 Feb 16	13.98000 +0.08	14.00	13.50	13.50	1,505
16 Feb 16	13.90000 +0.23	14.17	13.55	13.76	1,169
15 Feb 16	13.67000 +0.29	13.72	13.35	13.35	1,528
12 Feb 16	13.38000 -0.30	13.67	13.37	13.60	712
11 Feb 16	13.68000 -0.09	13.77	13.50	13.77	1,451
10 Feb 16	13.77000 -0.22	14.33	13.40	13.41	3,651
09 Feb 16	13.99000 -0.91	14.48	13.60	14.41	1,700
08 Feb 16	14.90000 -0.55	15.41	14.47	15.40	3,662
05 Feb 16	15.45000 -0.56	16.16	14.95	15.77	1,814
04 Feb 16	16.01000 -0.65	16.67	15.71	16.67	2,001
03 Feb 16	16.66000 -0.71	17.37	16.43	17.37	3,261
02 Feb 16	17.37000 +0.46	17.60	17.03	17.60	4,021
01 Feb 16	16.91000 +0.71	18.03	16.34	16.40	13,083
29 Jan 16	16.20000 +0.21	16.20	15.99	15.99	1,290
28 Jan 16	15.99000 -0.01	16.00	15.60	15.99	1,229
27 Jan 16	16.00000 +0.60	16.00	14.70	14.70	6,722
26 Jan 16	15.40000 -0.22	15.62	15.20	15.62	1,572
25 Jan 16	15.62000 +0.72	15.62	14.91	15.22	3,662
22 Jan 16	14.90000 +0.72	15.50	14.19	14.19	4,996
21 Jan 16	14.18000 +0.90	14.20	13.10	13.28	3,173
20 Jan 16	13.28000 -0.02	13.28	13.00	13.28	10,672
19 Jan 16	13.30000 -0.04	13.79	13.20	13.20	1,610
18 Jan 16	13.34000 -0.45	13.68	13.01	13.60	2,012
15 Jan 16	13.79000 -0.64	14.60	13.71	14.60	1,566
14 Jan 16	14.43000 -0.74	15.03	13.62	15.00	12,670
13 Jan 16	15.17000 -0.33	16.49	14.50	15.49	8,283
12 Jan 16	15.50000 +1.38	16.87	15.10	15.20	34,455
11 Jan 16	14.12000 +0.00	14.12	13.79	14.12	421
08 Jan 16	14.12000 -0.12	14.23	13.75	14.23	638
07 Jan 16	14.24000 -0.20	14.30	13.95	14.19	1,554
06 Jan 16	14.44000 +0.29	14.44	14.00	14.14	1,701
05 Jan 16	14.15000 +0.02	14.15	13.79	14.13	810
04 Jan 16	14.13000 -0.02	14.14	13.66	13.68	548
31 Dec 15	14.15000 +0.00	14.15	13.50	14.15	2,633
30 Dec 15	14.15000 -0.08	14.20	13.99	14.19	752
29 Dec 15	14.23000 -0.12	14.39	13.90	14.00	1,169
28 Dec 15	14.35000 +0.35	14.55	13.98	13.98	1,704
24 Dec 15	14.00000 +0.07	14.10	13.60	14.10	1,363
23 Dec 15	13.93000 +0.00	14.15	13.65	13.72	2,058
22 Dec 15	13.93000 -0.12	14.49	13.93	14.49	985
21 Dec 15	14.05000 -0.40	14.21	13.83	14.01	3,773
18 Dec 15	14.45000 -0.05	14.45	14.38	14.44	202
17 Dec 15	14.50000 +0.00	14.50	14.11	14.50	702
16 Dec 15	14.50000 +0.00	14.50	14.20	14.50	784
15 Dec 15	14.50000 -0.03	14.50	14.45	14.50	233
14 Dec 15	14.53000 -0.56	15.25	14.53	15.25	667
11 Dec 15	15.09000 -0.13	15.24	14.67	15.22	1,583
10 Dec 15	15.22000 +0.12	15.43	15.03	15.43	622
09 Dec 15	15.10000 -0.39	15.50	15.10	15.50	2,674
08 Dec 15	15.49000 -0.01	15.49	15.30	15.35	583
07 Dec 15	15.50000 -0.45	15.94	15.31	15.74	514
04 Dec 15	15.95000 -0.02	15.97	15.30	15.97	1,285
03 Dec 15	15.97000 +0.17	15.97	15.18	15.79	1,077
02 Dec 15	15.80000 -0.20	16.00	15.29	15.33	1,080
01 Dec 15	16.00000 +0.00	16.00	15.93	16.00	2,035
30 Nov 15	16.00000 -0.56	16.80	15.99	16.80	5,731
27 Nov 15	16.56000 +0.61	16.78	15.95	16.20	2,566
26 Nov 15	15.95000 -0.54	16.52	15.95	16.49	3,722
25 Nov 15	16.49000 -0.51	17.00	16.29	17.00	2,290
24 Nov 15	17.00000 +0.47	17.10	16.11	16.75	391
23 Nov 15	16.53000 +0.19	16.53	16.03	16.44	748
20 Nov 15	16.34000 +0.22	16.43	15.83	16.43	1,102
19 Nov 15	16.12000 -0.18	16.50	15.54	16.50	1,668
18 Nov 15	16.30000 +0.17	16.50	15.62	16.13	1,875
17 Nov 15	16.13000 +0.29	16.14	15.50	15.90	1,065
16 Nov 15	15.84000 +0.34	15.85	15.79	15.85	1,382
13 Nov 15	15.50000 +1.06	15.50	13.78	14.44	7,105
12 Nov 15	14.44000 -0.25	14.65	13.24	14.65	6,621
11 Nov 15	14.69000 -0.23	14.90	14.60	14.90	322
10 Nov 15	14.92000 +0.28	15.15	14.33	14.99	860
09 Nov 15	14.64000 -0.51	15.10	14.63	14.85	5,597
06 Nov 15	15.15000 -0.85	15.62	14.90	15.61	5,056
05 Nov 15	16.00000 -0.85	16.83	15.70	16.83	2,273
04 Nov 15	16.85000 -0.45	17.29	16.65	17.06	2,217
03 Nov 15	17.30000 -0.37	17.76	17.10	17.49	2,077
02 Nov 15	17.67000 -0.18	17.84	17.31	17.84	1,584
30 Oct 15	17.85000 -0.03	17.90	17.54	17.73	1,071
29 Oct 15	17.88000 -0.09	17.89	17.74	17.89	159
28 Oct 15	17.97000 -0.08	18.04	17.75	18.04	132
27 Oct 15	18.05000 +0.08	18.05	17.67	17.80	719
26 Oct 15	17.97000 +0.07	18.19	17.54	17.90	622
23 Oct 15	17.90000 -0.26	18.19	17.90	18.04	2,165
22 Oct 15	18.16000 -0.33	18.62	18.03	18.49	1,095
21 Oct 15	18.49000 -0.06	18.62	18.18	18.55	586
20 Oct 15	18.55000 -0.06	18.60	18.08	18.11	1,008
19 Oct 15	18.61000 +0.06	18.65	18.34	18.55	1,062
16 Oct 15	18.55000 -0.44	18.99	18.21	18.99	1,580
15 Oct 15	18.99000 -0.01	18.99	18.65	18.99	492
14 Oct 15	19.00000 +0.00	19.00	18.90	18.99	927
13 Oct 15	19.00000 -0.03	19.09	19.00	19.03	1,050
12 Oct 15	19.03000 -0.07	19.15	19.00	19.10	944
09 Oct 15	19.10000 -0.10	19.19	18.90	19.19	681
08 Oct 15	19.20000 -0.03	19.24	18.62	19.23	1,753
07 Oct 15	19.23000 +0.23	19.24	18.85	18.99	1,075
06 Oct 15	19.00000 +0.00	19.00	18.67	18.67	244
05 Oct 15	19.00000 -0.23	19.24	18.86	19.24	610
02 Oct 15	19.23000 +0.00	19.23	18.39	19.22	271
01 Oct 15	19.23000 -0.01	19.24	18.46	19.23	1,023
30 Sep 15	19.24000 +0.31	19.24	18.34	18.88	261
29 Sep 15	18.93000 -0.30	18.98	18.00	18.50	1,145
28 Sep 15	19.23000 -0.72	20.00	18.60	19.95	2,010
25 Sep 15	19.95000 +0.32	19.95	19.50	19.70	1,120
24 Sep 15	19.63000 -0.12	19.73	19.30	19.34	1,102
23 Sep 15	19.75000 +0.25	19.75	19.30	19.39	613
22 Sep 15	19.50000 +0.40	19.50	19.15	19.30	886
21 Sep 15	19.10000 -0.20	19.30	18.75	19.30	932
18 Sep 15	19.30000 +0.00	19.30	18.85	19.19	1,089
17 Sep 15	19.30000 -0.28	19.58	18.97	19.58	254
16 Sep 15	19.58000 -0.02	19.59	19.19	19.19	784
15 Sep 15	19.60000 +0.00	19.65	19.16	19.65	512
14 Sep 15	19.60000 -0.05	19.65	19.07	19.65	529
11 Sep 15	19.65000 -0.10	19.74	19.29	19.74	573
10 Sep 15	19.75000 +0.33	19.75	18.93	19.45	492
09 Sep 15	19.42000 +0.00	19.42	18.50	19.38	872
08 Sep 15	19.42000 +0.19	19.80	18.65	19.00	2,641
07 Sep 15	19.23000 +0.03	19.80	19.00	19.60	1,068
04 Sep 15	19.20000 -0.56	19.79	19.15	19.78	2,321
03 Sep 15	19.76000 +0.01	19.79	19.49	19.79	896
02 Sep 15	19.75000 -0.20	19.94	19.65	19.94	1,795
01 Sep 15	19.95000 -0.02	20.20	19.37	20.20	3,103
31 Aug 15	19.97000 +0.19	19.97	19.28	19.80	4,652
28 Aug 15	19.78000 -0.12	19.78	19.05	19.05	1,140
27 Aug 15	19.90000 +0.52	19.96	19.24	19.38	2,873
26 Aug 15	19.38000 +0.09	19.39	19.00	19.10	751
25 Aug 15	19.29000 +0.60	19.94	18.79	18.95	4,186
24 Aug 15	18.69000 -1.14	19.58	17.75	19.58	6,537
21 Aug 15	19.83000 -0.07	20.10	19.55	19.60	13,823
20 Aug 15	19.90000 +0.00	20.16	19.00	19.90	15,404
19 Aug 15	19.90000 -0.10	19.98	19.50	19.98	2,687
18 Aug 15	20.00000 +0.11	20.19	19.80	19.99	3,272
17 Aug 15	19.89000 -0.11	20.10	19.40	19.99	1,206
14 Aug 15	20.00000 +0.01	20.00	19.75	19.99	713
13 Aug 15	19.99000 +0.46	20.20	19.42	19.53	2,433
12 Aug 15	19.53000 -0.52	20.05	19.15	20.05	3,278
11 Aug 15	20.05000 -0.45	20.75	19.95	20.69	8,958
10 Aug 15	20.50000 +0.41	21.44	20.15	20.25	10,147
07 Aug 15	20.09000 -0.01	20.32	19.70	20.04	3,311
06 Aug 15	20.10000 +0.10	20.30	19.99	20.10	1,591
05 Aug 15	20.00000 +0.00	20.35	19.55	20.00	4,318
04 Aug 15	20.00000 +0.00	20.00	19.69	19.95	1,839
03 Aug 15	20.00000 +0.00	20.25	19.65	20.25	2,318
31 Jul 15	20.00000 +0.06	20.00	19.75	20.00	1,410
30 Jul 15	19.94000 +0.47	20.00	19.60	19.69	2,033
29 Jul 15	19.47000 -0.03	19.78	19.20	19.20	1,987
28 Jul 15	19.50000 -0.04	19.53	19.16	19.53	4,253
27 Jul 15	19.54000 -0.39	19.85	19.45	19.85	1,653
24 Jul 15	19.93000 -0.07	20.10	19.75	20.10	1,060
23 Jul 15	20.00000 +0.00	20.10	19.81	20.10	508
22 Jul 15	20.00000 +0.07	20.11	19.81	19.92	537
21 Jul 15	19.93000 +0.18	19.94	19.06	19.65	3,222
20 Jul 15	19.75000 -0.25	20.34	19.50	20.34	2,430
17 Jul 15	20.00000 +0.00	20.10	19.50	20.10	8,727
16 Jul 15	20.00000 -0.40	20.80	19.85	20.50	3,421
15 Jul 15	20.40000 +1.52	20.59	18.70	18.80	19,117
14 Jul 15	18.88000 -0.12	18.90	18.25	18.80	4,959
13 Jul 15	19.00000 -0.21	19.20	18.75	19.20	2,684
10 Jul 15	19.21000 +0.03	19.50	18.99	19.01	3,342
09 Jul 15	19.18000 -0.21	19.69	18.90	18.91	1,945
08 Jul 15	19.39000 +0.19	19.49	18.50	19.04	3,239
07 Jul 15	19.20000 -0.57	19.95	19.20	19.61	16,743
06 Jul 15	19.77000 +0.16	20.14	19.50	19.50	4,781
03 Jul 15	19.61000 -0.59	20.14	19.51	20.04	4,542
02 Jul 15	20.20000 -0.15	20.69	20.18	20.69	2,652
01 Jul 15	20.35000 +0.05	20.85	20.28	20.78	28,530
30 Jun 15	20.30000 -0.40	20.70	20.01	20.45	4,855
29 Jun 15	20.70000 -0.30	20.88	18.12	19.50	31,756
26 Jun 15	21.00000 +0.00	22.38	20.57	22.30	73,816

Abivax SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	83.25000 +5.30	83.60	78.00	78.50	113,818
19 Oct 26	77.95000 -1.00	79.90	71.10	79.00	203,401
16 Oct 26	78.95000 -3.00	82.70	78.30	82.45	95,899
15 Oct 26	81.95000 +2.70	82.50	77.95	78.60	105,130
14 Oct 26	79.25000 +2.30	80.35	76.75	76.95	115,938
13 Oct 26	76.95000 -1.25	78.05	75.50	77.50	106,888
12 Oct 26	78.20000 -0.80	79.75	77.35	78.15	73,761
09 Oct 26	79.00000 +1.90	80.85	78.45	79.85	87,975
08 Oct 26	77.10000 -1.50	78.95	75.75	76.95	73,957
07 Oct 26	78.60000 -1.85	79.10	77.05	79.05	106,525
06 Oct 26	80.45000 -0.45	83.95	78.50	81.75	118,491
05 Oct 26	80.90000 -2.60	83.40	79.85	83.40	99,146
02 Oct 26	83.50000 -0.65	85.20	82.80	83.65	120,390
01 Oct 26	84.15000 -3.65	87.30	83.20	86.90	138,063
30 Sep 26	87.80000 +3.95	88.10	85.25	85.95	143,286
29 Sep 26	83.85000 +0.00	86.45	83.60	84.35	133,837
28 Sep 26	83.85000 +1.95	84.85	79.65	80.10	150,913
25 Sep 26	81.90000 +0.45	83.25	80.90	83.25	116,547
24 Sep 26	81.45000 -2.35	83.95	80.70	82.50	197,914
23 Sep 26	83.80000 -2.60	86.70	83.15	85.00	128,079
22 Sep 26	86.40000 -4.25	90.95	84.60	88.95	169,641
21 Sep 26	90.65000 -0.35	92.75	89.60	92.30	100,886
18 Sep 26	91.00000 -2.70	94.45	90.65	94.00	249,075
17 Sep 26	93.70000 +3.25	93.70	89.45	90.85	124,050
16 Sep 26	90.45000 -3.40	93.95	89.00	93.35	159,819
15 Sep 26	93.85000 -5.80	98.30	91.90	98.30	126,106
14 Sep 26	99.65000 -1.65	101.70	98.85	101.40	81,653
11 Sep 26	101.30000 +1.00	101.50	98.65	98.70	92,586
10 Sep 26	100.30000 -0.90	105.10	100.30	104.70	92,399
09 Sep 26	101.20000 +0.20	103.00	100.40	101.50	165,097
08 Sep 26	101.00000 +3.05	101.70	97.30	98.00	120,091
07 Sep 26	97.95000 +0.35	100.80	97.10	98.90	88,803
04 Sep 26	97.60000 -1.55	98.75	97.15	98.65	61,886
03 Sep 26	99.15000 +2.50	99.95	96.40	96.65	118,999
02 Sep 26	96.65000 -1.80	99.75	96.45	98.05	106,964
01 Sep 26	98.45000 +0.90	98.45	95.00	96.00	167,955
31 Aug 26	97.55000 +0.15	97.80	96.15	97.30	926,854
28 Aug 26	97.40000 -2.55	99.45	97.40	98.90	127,732
27 Aug 26	99.95000 -0.45	101.40	99.55	100.30	85,504
26 Aug 26	100.40000 -1.90	101.80	99.60	100.80	100,533
25 Aug 26	102.30000 +4.20	104.20	100.50	101.50	190,081
24 Aug 26	98.10000 -3.70	99.65	97.15	98.80	125,562
21 Aug 26	101.80000 +1.60	103.20	100.30	101.80	86,068
20 Aug 26	100.20000 -3.10	105.00	99.55	104.90	101,763
19 Aug 26	103.30000 +0.40	104.60	102.20	102.80	88,269
18 Aug 26	102.90000 -3.00	105.80	102.80	104.60	61,836
17 Aug 26	105.90000 +3.20	105.90	102.50	103.20	121,638
14 Aug 26	102.70000 -3.90	106.20	102.70	106.20	102,656
13 Aug 26	106.60000 -2.70	110.00	106.60	108.70	88,759
12 Aug 26	109.30000 -0.70	111.10	109.20	110.50	85,347
11 Aug 26	110.00000 -1.10	112.70	109.70	111.50	68,651
10 Aug 26	111.10000 -3.00	114.80	110.90	113.60	78,187
07 Aug 26	114.10000 +3.90	115.80	112.60	112.60	107,219
06 Aug 26	110.20000 +1.10	110.90	108.50	109.00	111,510
05 Aug 26	109.10000 +0.40	112.60	108.60	109.00	111,198
04 Aug 26	108.70000 +1.40	109.90	107.50	108.30	112,890
03 Aug 26	107.30000 +1.00	109.10	103.70	109.10	173,785
31 Jul 26	106.30000 -2.20	113.70	106.30	111.30	193,610
30 Jul 26	108.50000 +0.10	109.10	103.00	105.00	202,133
29 Jul 26	108.40000 -0.40	111.30	107.10	108.30	93,740
28 Jul 26	108.80000 -4.40	112.65	106.90	111.60	160,234
27 Jul 26	113.20000 +0.40	114.50	109.00	112.00	120,822
24 Jul 26	112.80000 -1.70	117.20	112.80	114.00	148,892
23 Jul 26	114.50000 -0.90	114.60	111.50	113.50	136,118
22 Jul 26	115.40000 -2.10	117.80	114.40	117.40	80,812
21 Jul 26	117.50000 -0.60	118.30	114.80	116.20	98,744
20 Jul 26	118.10000 -1.10	123.40	117.20	119.60	168,684
17 Jul 26	119.20000 -0.10	120.80	116.00	117.00	128,602
16 Jul 26	119.30000 -0.50	121.10	116.00	118.60	116,659
15 Jul 26	119.80000 +1.10	120.00	116.80	119.90	136,719
14 Jul 26	118.70000 -1.40	120.90	117.60	119.30	113,024
13 Jul 26	120.10000 -2.80	122.50	117.80	121.10	121,968
10 Jul 26	122.90000 +0.30	125.00	120.60	124.10	100,898
09 Jul 26	122.60000 +0.50	123.60	120.50	121.00	88,349
08 Jul 26	122.10000 -4.70	126.30	121.00	125.00	126,645
07 Jul 26	126.80000 -2.10	126.90	123.10	126.10	179,254
06 Jul 26	128.89999 -6.10	136.50	125.30	135.70	789,151
03 Jul 26	135.00000 +7.20	139.00	127.60	127.90	562,802
02 Jul 26	127.80000 +10.30	127.80	119.50	120.30	487,665
01 Jul 26	117.50000 +2.00	122.50	116.70	119.60	369,336
30 Jun 26	115.50000 +32.20	116.60	101.60	103.00	1,066,218
29 Jun 26	83.30000 -1.20	87.35	81.55	85.50	127,974
26 Jun 26	84.50000 +4.00	86.80	78.80	81.00	113,437
25 Jun 26	80.50000 -0.20	81.90	76.95	78.80	174,402
24 Jun 26	80.70000 -4.95	86.80	77.60	86.20	269,748
23 Jun 26	85.65000 -0.15	91.15	85.30	87.50	179,858
22 Jun 26	85.80000 +0.75	87.50	84.10	85.80	184,936
19 Jun 26	85.05000 -1.15	87.25	81.50	86.05	611,281
18 Jun 26	86.20000 -2.10	90.30	85.95	88.00	198,976
17 Jun 26	88.30000 +4.75	89.55	82.80	84.10	210,039
16 Jun 26	83.55000 -1.55	87.10	82.85	85.00	134,842
15 Jun 26	85.10000 +0.05	86.75	81.40	83.95	219,130
12 Jun 26	85.05000 -0.10	87.15	84.25	86.00	116,959
11 Jun 26	85.15000 +1.05	86.75	80.70	84.00	195,790
10 Jun 26	84.10000 -1.70	88.15	84.00	87.15	196,939
09 Jun 26	85.80000 -3.35	90.45	85.70	90.00	280,592
08 Jun 26	89.15000 +1.30	90.45	83.10	87.00	256,092
05 Jun 26	87.85000 +3.90	93.35	85.65	86.50	530,615
04 Jun 26	83.95000 +12.70	85.15	76.55	77.50	706,575
03 Jun 26	71.25000 +8.15	73.95	60.45	65.65	1,008,671
02 Jun 26	63.10000 -48.70	84.50	62.80	84.00	1,681,840
01 Jun 26	111.80000 -1.60	118.60	110.80	114.20	421,509
29 May 26	113.40000 -0.10	115.40	109.90	113.00	4,190,143
28 May 26	113.50000 +1.10	117.50	113.00	115.00	295,109
27 May 26	112.40000 +2.60	113.00	108.30	110.20	226,216
26 May 26	109.80000 -5.30	118.00	104.00	114.50	350,722
25 May 26	115.10000 +9.20	115.10	107.30	108.00	174,169
22 May 26	105.90000 +0.80	109.50	104.00	107.50	206,613
21 May 26	105.10000 +2.20	105.30	101.30	103.70	99,241
20 May 26	102.90000 +5.80	103.20	98.45	98.85	110,285
19 May 26	97.10000 +1.50	98.35	94.75	96.00	125,934
18 May 26	95.60000 -3.45	99.10	95.55	99.00	137,925
15 May 26	99.05000 -4.45	103.90	99.05	102.70	130,628
14 May 26	103.50000 -1.40	106.20	101.70	104.90	90,589
13 May 26	104.90000 +1.20	105.60	101.50	104.10	89,914
12 May 26	103.70000 -0.40	105.80	102.20	102.30	114,134
11 May 26	104.10000 -1.40	106.40	103.30	105.20	111,516
08 May 26	105.50000 -2.20	108.50	103.10	108.10	107,360
07 May 26	107.70000 -2.50	111.00	106.30	108.80	139,695
06 May 26	110.20000 +4.70	111.20	105.20	106.80	227,553
05 May 26	105.50000 +5.40	107.50	102.30	102.50	204,694
04 May 26	100.10000 +3.65	102.30	98.05	98.20	108,573
30 Apr 26	96.45000 +2.95	96.50	92.05	92.20	109,389
29 Apr 26	93.50000 -2.05	95.05	92.50	94.50	70,882
28 Apr 26	95.55000 -1.10	97.60	94.65	95.85	59,423
27 Apr 26	96.65000 +0.65	98.25	94.95	98.00	74,790
24 Apr 26	96.00000 -1.95	97.50	94.60	97.50	121,181
23 Apr 26	97.95000 -1.20	99.70	97.10	98.85	85,109
22 Apr 26	99.15000 +1.15	99.15	95.40	97.10	92,130
21 Apr 26	98.00000 -2.60	99.40	97.15	99.00	111,028
20 Apr 26	100.60000 -4.10	104.80	99.45	103.00	123,475
17 Apr 26	104.70000 +1.50	106.60	102.90	104.70	122,787
16 Apr 26	103.20000 -0.40	105.00	101.60	103.60	91,764
15 Apr 26	103.60000 -2.10	108.90	103.10	107.80	134,263
14 Apr 26	105.70000 +0.90	105.70	102.10	103.90	87,581
13 Apr 26	104.80000 -3.10	107.70	100.40	106.30	172,200
10 Apr 26	107.90000 +2.40	109.30	105.00	106.00	118,173
09 Apr 26	105.50000 +4.50	106.80	102.40	102.80	134,616
08 Apr 26	101.00000 +1.45	104.50	100.10	104.10	100,348
07 Apr 26	99.55000 -1.85	103.60	98.40	101.50	88,630
02 Apr 26	101.40000 -0.60	103.80	96.00	98.70	188,797
01 Apr 26	102.00000 +8.40	102.40	95.50	97.30	136,544
31 Mar 26	93.60000 +4.80	94.80	87.90	89.00	129,552
30 Mar 26	88.80000 -0.40	91.20	87.50	88.30	94,512
27 Mar 26	89.20000 -5.60	95.90	89.20	95.70	159,878
26 Mar 26	94.80000 -1.00	96.10	94.10	95.00	111,006
25 Mar 26	95.80000 -1.60	99.80	95.40	97.60	174,878
24 Mar 26	97.40000 -3.80	103.60	94.50	101.80	182,513
23 Mar 26	101.20000 -8.20	108.40	100.00	102.80	276,865
20 Mar 26	109.40000 +3.40	109.40	105.20	107.80	3,136,317
19 Mar 26	106.00000 -1.40	109.20	105.40	107.00	113,765
18 Mar 26	107.40000 -2.20	111.00	106.40	111.00	93,824
17 Mar 26	109.60000 +2.40	110.20	106.80	109.00	89,281
16 Mar 26	107.20000 +6.00	108.00	103.20	103.80	120,238
13 Mar 26	101.20000 -1.60	105.20	100.40	101.80	104,874
12 Mar 26	102.80000 +6.50	113.60	97.80	110.00	404,288
11 Mar 26	96.30000 -3.00	99.20	96.20	98.70	80,549
10 Mar 26	99.30000 +4.40	101.20	96.10	96.10	150,238
09 Mar 26	94.90000 +0.90	95.30	90.90	91.40	118,595
06 Mar 26	94.00000 -5.10	98.00	94.00	97.90	116,230
05 Mar 26	99.10000 -0.40	102.00	98.60	101.60	73,325
04 Mar 26	99.50000 +4.10	99.60	94.20	95.00	83,403
03 Mar 26	95.40000 -4.20	97.80	91.70	96.60	154,322
02 Mar 26	99.60000 -3.00	103.60	96.00	100.60	125,243
27 Feb 26	102.60000 -0.20	104.80	101.20	102.40	77,581
26 Feb 26	102.80000 -3.20	105.40	101.40	104.40	113,216
25 Feb 26	106.00000 -3.40	108.80	104.40	108.00	126,975
24 Feb 26	109.40000 -0.80	113.60	108.60	111.60	116,702
23 Feb 26	110.20000 -2.20	113.20	108.20	111.20	130,214
20 Feb 26	112.40000 +2.40	113.60	110.40	112.60	113,632
19 Feb 26	110.00000 -0.40	112.60	108.20	111.20	135,428
18 Feb 26	110.40000 +2.40	110.40	107.20	108.60	125,514
17 Feb 26	108.00000 +0.40	108.40	104.80	107.00	102,318
16 Feb 26	107.60000 +1.40	107.80	105.60	107.80	38,589
13 Feb 26	106.20000 +2.20	106.60	102.60	104.60	76,896
12 Feb 26	104.00000 +5.80	106.40	101.80	102.40	133,111
11 Feb 26	98.20000 -2.80	100.80	97.80	100.20	40,051
10 Feb 26	101.00000 +2.90	102.60	97.10	98.00	109,649
09 Feb 26	98.10000 +1.20	100.80	97.40	98.10	87,392
06 Feb 26	96.90000 +1.40	96.90	92.10	93.50	107,915
05 Feb 26	95.50000 +0.40	97.50	93.30	95.60	89,218
04 Feb 26	95.10000 -1.40	98.90	95.10	97.70	78,141
03 Feb 26	96.50000 +2.80	97.40	93.70	94.90	100,281
02 Feb 26	93.70000 -1.10	94.20	90.10	92.90	134,236
30 Jan 26	94.80000 -1.10	96.40	93.60	95.30	84,182
29 Jan 26	95.90000 -0.70	97.00	93.30	96.10	214,173
28 Jan 26	96.60000 -4.40	100.40	96.10	100.40	131,419
27 Jan 26	101.00000 -0.60	104.60	99.50	102.60	131,833
26 Jan 26	101.60000 -5.00	105.20	100.60	105.00	108,660
23 Jan 26	106.60000 +2.60	107.20	103.20	105.40	82,782
22 Jan 26	104.00000 +1.40	105.60	100.40	102.60	125,180
21 Jan 26	102.60000 -1.20	105.00	101.20	102.00	185,808
20 Jan 26	103.80000 +2.80	114.00	101.60	109.20	380,689
19 Jan 26	101.00000 -1.20	102.40	98.60	101.00	73,180
16 Jan 26	102.20000 -1.40	104.00	100.00	103.00	142,921
15 Jan 26	103.60000 -4.40	116.40	101.20	110.00	346,515
14 Jan 26	108.00000 +4.00	110.40	103.20	104.80	237,953
13 Jan 26	104.00000 +0.00	107.60	101.80	105.80	216,864
12 Jan 26	104.00000 +5.00	132.00	101.80	120.00	798,100
09 Jan 26	99.00000 -0.20	102.60	96.00	99.00	154,565
08 Jan 26	99.20000 -10.40	114.60	94.20	112.40	246,004
07 Jan 26	109.60000 +6.20	111.20	101.40	103.00	155,722
06 Jan 26	103.40000 -0.40	106.60	101.40	103.00	134,338
05 Jan 26	103.80000 -11.20	116.80	103.60	115.40	154,146
02 Jan 26	115.00000 -5.40	120.00	114.20	117.40	124,607
31 Dec 25	120.40000 +4.40	120.40	118.00	118.80	26,407
30 Dec 25	116.00000 -6.40	121.60	114.20	120.60	85,179
29 Dec 25	122.40000 +0.40	128.40	120.00	123.40	197,523
24 Dec 25	122.00000 +2.20	122.00	117.40	118.00	50,046
23 Dec 25	119.80000 +4.40	121.80	116.40	117.00	198,081
22 Dec 25	115.40000 +15.40	117.40	105.00	105.40	389,668
19 Dec 25	100.00000 +2.40	105.20	97.90	97.90	356,019
18 Dec 25	97.60000 +3.10	100.20	94.10	95.10	107,374
17 Dec 25	94.50000 +0.40	97.40	93.90	95.10	121,209
16 Dec 25	94.10000 -10.10	100.80	92.40	99.00	177,284
15 Dec 25	104.20000 -4.00	109.80	99.10	107.00	145,347
12 Dec 25	108.20000 -7.60	115.40	107.00	115.00	117,752
11 Dec 25	115.80000 +0.80	117.60	106.60	112.60	144,303
10 Dec 25	115.00000 +10.00	126.60	108.40	109.80	495,915
09 Dec 25	105.00000 +5.10	105.60	98.60	100.00	116,204
08 Dec 25	99.90000 +5.60	102.00	97.10	97.10	119,723
05 Dec 25	94.30000 +1.00	95.90	93.00	94.60	73,039
04 Dec 25	93.30000 -3.30	97.60	92.30	96.60	109,095
03 Dec 25	96.60000 -5.00	99.80	94.90	99.30	120,329
02 Dec 25	101.60000 -4.60	105.80	100.40	104.80	79,417
01 Dec 25	106.20000 -1.80	112.00	106.00	108.20	120,375
28 Nov 25	108.00000 -3.80	114.40	106.80	112.80	99,561
27 Nov 25	111.80000 +0.00	111.80	108.80	109.60	97,077
26 Nov 25	111.80000 +3.40	114.20	108.60	110.60	222,045
25 Nov 25	108.40000 +1.00	109.20	105.80	107.00	144,425
24 Nov 25	107.40000 +4.80	109.40	102.20	103.60	178,863
21 Nov 25	102.60000 -5.20	106.60	99.20	104.40	178,317
20 Nov 25	107.80000 +11.00	108.60	98.30	98.90	201,866
19 Nov 25	96.80000 -1.90	99.50	96.30	98.80	104,494
18 Nov 25	98.70000 +1.50	99.20	94.60	96.10	105,379
17 Nov 25	97.20000 +3.00	100.40	93.30	94.00	197,264
14 Nov 25	94.20000 +4.80	96.90	87.20	88.40	152,163
13 Nov 25	89.40000 -1.40	92.40	88.20	91.00	77,526
12 Nov 25	90.80000 +0.80	94.60	89.90	92.60	140,979
11 Nov 25	90.00000 -1.50	91.70	88.80	90.80	121,888
10 Nov 25	91.50000 +3.10	94.70	90.80	91.00	208,732
07 Nov 25	88.40000 +0.80	89.60	87.50	88.40	123,262
06 Nov 25	87.60000 +2.50	90.10	85.50	86.40	102,016
05 Nov 25	85.10000 -3.20	86.60	83.20	85.30	119,282
04 Nov 25	88.30000 +5.00	89.10	82.90	84.50	136,742
03 Nov 25	83.30000 -7.60	89.80	83.30	89.30	171,192
31 Oct 25	90.90000 +0.40	93.40	90.20	90.90	107,660
30 Oct 25	90.50000 +6.80	92.30	84.30	84.50	160,337
29 Oct 25	83.70000 +2.00	84.60	80.70	81.50	62,675
28 Oct 25	81.70000 +0.10	83.50	80.40	80.40	64,977
27 Oct 25	81.60000 +2.40	81.60	77.80	79.10	78,216
24 Oct 25	79.20000 -0.10	80.20	77.30	78.50	64,921
23 Oct 25	79.30000 +3.20	79.50	76.60	76.90	65,537
22 Oct 25	76.10000 -3.50	79.90	75.70	79.50	56,382
21 Oct 25	79.60000 +0.80	80.00	78.40	78.40	34,786
20 Oct 25	78.80000 +0.30	80.80	77.70	80.20	50,913
17 Oct 25	78.50000 -2.60	80.20	77.70	79.10	76,700
16 Oct 25	81.10000 -1.70	84.50	81.10	83.00	61,643
15 Oct 25	82.80000 -0.80	84.80	82.50	84.00	69,949
14 Oct 25	83.60000 +1.50	84.20	81.00	82.40	78,740
13 Oct 25	82.10000 +3.00	85.40	80.60	81.40	88,499
10 Oct 25	79.10000 +0.10	83.00	76.90	78.40	146,959
09 Oct 25	79.00000 +2.70	80.70	74.20	75.30	69,848
08 Oct 25	76.30000 +2.40	77.20	73.80	76.00	48,281
07 Oct 25	73.90000 -2.30	75.30	72.90	74.80	70,466
06 Oct 25	76.20000 +4.00	82.20	73.50	73.70	280,342
03 Oct 25	72.20000 +2.20	72.30	70.00	70.00	36,279
02 Oct 25	70.00000 -1.10	71.60	69.90	70.30	48,496
01 Oct 25	71.10000 -0.80	73.90	70.00	72.10	67,379
30 Sep 25	71.90000 +1.00	73.20	70.90	71.30	80,342
29 Sep 25	70.90000 +0.60	73.50	70.60	72.30	72,801
26 Sep 25	70.30000 +0.20	71.10	68.80	70.10	39,146
25 Sep 25	70.10000 -1.40	72.10	69.80	70.40	43,430
24 Sep 25	71.50000 +1.20	72.50	69.50	70.30	95,970
23 Sep 25	70.30000 +0.90	71.70	69.50	70.80	57,348
22 Sep 25	69.40000 -0.80	70.30	68.50	69.90	65,382
19 Sep 25	70.20000 +0.30	71.90	69.60	70.00	489,795
18 Sep 25	69.90000 +0.50	70.60	66.80	70.00	90,570
17 Sep 25	69.40000 +0.80	71.10	68.70	69.70	58,586
16 Sep 25	68.60000 -3.10	72.30	68.60	71.10	78,417
15 Sep 25	71.70000 +1.00	72.40	68.90	70.80	105,297
12 Sep 25	70.70000 -1.00	72.70	68.20	72.70	298,109
11 Sep 25	71.70000 -2.10	74.80	70.90	73.80	62,910
10 Sep 25	73.80000 -2.60	78.30	73.60	76.90	52,963
09 Sep 25	76.40000 +1.10	77.80	72.80	73.10	70,774
08 Sep 25	75.30000 -1.20	78.70	73.50	77.00	93,684
05 Sep 25	76.50000 +3.70	77.80	68.60	71.60	155,174
04 Sep 25	72.80000 +1.30	73.40	70.70	71.80	62,686
03 Sep 25	71.50000 +2.50	71.80	69.90	69.90	41,847
02 Sep 25	69.00000 +1.60	70.00	67.50	67.50	52,408
01 Sep 25	67.40000 -1.30	69.50	66.60	69.30	31,477
29 Aug 25	68.70000 +0.00	70.90	68.40	70.00	103,845
28 Aug 25	68.70000 -0.10	68.90	66.70	67.30	53,543
27 Aug 25	68.80000 +1.20	71.30	66.80	67.30	134,306
26 Aug 25	67.60000 +2.20	68.10	63.70	64.60	122,360
25 Aug 25	65.40000 -1.10	67.60	65.10	66.80	35,167
22 Aug 25	66.50000 +4.10	67.00	63.90	63.90	111,888
21 Aug 25	62.40000 +3.40	62.50	60.30	60.80	65,676
20 Aug 25	59.00000 +0.20	59.00	57.50	58.50	62,990
19 Aug 25	58.80000 -0.90	59.90	58.50	59.60	63,894
18 Aug 25	59.70000 -0.30	60.80	59.50	59.70	32,576
15 Aug 25	60.00000 +1.00	60.20	58.40	59.80	57,505
14 Aug 25	59.00000 -0.70	60.30	58.70	59.50	33,749
13 Aug 25	59.70000 +0.00	63.00	59.30	61.60	96,129
12 Aug 25	59.70000 -1.00	60.20	59.10	60.00	35,082
11 Aug 25	60.70000 +0.30	61.20	59.00	60.80	61,473
08 Aug 25	60.40000 -0.20	62.50	59.90	61.10	51,361
07 Aug 25	60.60000 -0.70	61.00	59.00	60.90	54,337
06 Aug 25	61.30000 +1.30	62.30	59.50	60.80	41,603
05 Aug 25	60.00000 -1.20	63.40	59.40	61.00	57,994
04 Aug 25	61.20000 +0.00	62.70	60.00	61.00	68,957
01 Aug 25	61.20000 -2.80	62.50	58.50	60.30	174,671
31 Jul 25	64.00000 +2.20	64.40	59.40	60.80	107,947
30 Jul 25	61.80000 +1.40	62.60	59.50	60.60	104,429
29 Jul 25	60.40000 +3.40	60.70	56.80	57.40	126,661
28 Jul 25	57.00000 +0.00	58.40	52.80	55.00	237,758
25 Jul 25	57.00000 -1.30	59.80	52.80	56.80	482,516
24 Jul 25	58.30000 +4.00	61.70	57.10	57.10	763,091
23 Jul 25	54.30000 +45.40	58.30	42.00	42.60	3,416,436
22 Jul 25	8.90000 -0.11	9.33	8.58	8.90	170,060
21 Jul 25	9.01000 +0.39	9.05	8.62	8.78	140,070
18 Jul 25	8.62000 -0.07	9.24	8.62	8.78	111,741
17 Jul 25	8.69000 +0.28	9.07	8.36	8.36	174,775
16 Jul 25	8.41000 +0.49	9.40	7.98	8.10	614,326
15 Jul 25	7.92000 +0.63	8.11	7.39	7.45	196,661
14 Jul 25	7.29000 +0.18	7.45	6.97	7.13	62,629
11 Jul 25	7.11000 +0.05	7.20	6.93	7.07	57,395
10 Jul 25	7.06000 +0.31	7.47	6.89	6.99	200,102
09 Jul 25	6.75000 -0.10	7.01	6.55	6.68	59,126
08 Jul 25	6.85000 +0.05	7.16	6.81	6.83	158,789
07 Jul 25	6.80000 -0.23	7.29	6.70	7.12	154,598
04 Jul 25	7.03000 +0.33	7.10	6.62	6.96	73,681
03 Jul 25	6.70000 -0.16	7.18	6.56	7.04	117,612
02 Jul 25	6.86000 +0.26	7.07	6.56	6.78	99,057
01 Jul 25	6.60000 -0.04	6.66	6.35	6.60	77,213
30 Jun 25	6.64000 +0.38	6.81	6.20	6.30	83,902
27 Jun 25	6.26000 +0.23	6.32	6.03	6.10	89,537
26 Jun 25	6.03000 +0.23	6.12	5.87	5.87	35,829
25 Jun 25	5.80000 +0.20	5.88	5.63	5.65	56,980
24 Jun 25	5.60000 +0.42	5.62	5.31	5.36	36,219
23 Jun 25	5.18000 -0.07	5.26	5.12	5.25	31,807
20 Jun 25	5.25000 -0.05	5.47	5.25	5.39	38,845
19 Jun 25	5.30000 +0.01	5.55	5.18	5.29	32,502
18 Jun 25	5.29000 -0.36	5.49	5.16	5.49	109,628
17 Jun 25	5.65000 -0.05	5.77	5.57	5.70	23,216
16 Jun 25	5.70000 -0.09	6.00	5.70	5.85	36,292
13 Jun 25	5.79000 -0.46	6.15	5.78	6.08	148,276
12 Jun 25	6.25000 -0.39	6.57	6.17	6.57	119,495
11 Jun 25	6.64000 -0.02	6.76	6.58	6.69	21,881
10 Jun 25	6.66000 -0.11	6.94	6.64	6.83	24,501
09 Jun 25	6.77000 -0.59	7.40	6.72	7.40	39,658
06 Jun 25	7.36000 +0.35	7.52	6.90	7.01	96,926
05 Jun 25	7.01000 -0.09	7.25	6.78	7.25	83,066
04 Jun 25	7.10000 +0.54	7.50	6.60	6.65	254,298
03 Jun 25	6.56000 +1.10	6.66	5.49	5.53	233,377
02 Jun 25	5.46000 +0.18	5.56	5.15	5.25	49,567
30 May 25	5.28000 +0.05	5.43	5.21	5.27	23,179
29 May 25	5.23000 +0.06	5.29	5.17	5.25	15,608
28 May 25	5.17000 +0.00	5.27	5.16	5.20	19,853
27 May 25	5.17000 -0.20	5.56	5.12	5.37	59,897
26 May 25	5.37000 +0.31	5.37	5.06	5.06	33,427
23 May 25	5.06000 -0.16	5.34	5.05	5.30	53,111
22 May 25	5.22000 -0.08	5.34	5.00	5.24	41,395
21 May 25	5.30000 +0.04	5.35	5.07	5.22	44,974
20 May 25	5.26000 -0.04	5.29	5.20	5.27	23,503
19 May 25	5.30000 -0.08	5.64	5.24	5.45	27,814
16 May 25	5.38000 +0.12	5.41	5.22	5.26	31,235
15 May 25	5.26000 -0.12	5.38	5.24	5.38	32,006
14 May 25	5.38000 -0.12	5.57	5.33	5.50	35,590
13 May 25	5.50000 -0.14	5.67	5.42	5.63	38,270
12 May 25	5.64000 -0.53	6.29	5.42	6.29	145,035
09 May 25	6.17000 -0.08	6.34	6.12	6.34	10,890
08 May 25	6.25000 +0.27	6.25	5.94	6.02	19,722
07 May 25	5.98000 -0.29	6.13	5.85	6.11	42,981
06 May 25	6.27000 -0.03	6.37	6.16	6.32	21,440
05 May 25	6.30000 -0.19	6.71	6.20	6.58	37,996
02 May 25	6.49000 +0.01	6.60	6.31	6.44	53,535
30 Apr 25	6.48000 +0.23	6.84	6.35	6.35	70,485
29 Apr 25	6.25000 +0.06	6.26	6.15	6.15	13,113
28 Apr 25	6.19000 +0.11	6.30	6.06	6.15	20,700
25 Apr 25	6.08000 -0.04	6.30	6.07	6.12	34,389
24 Apr 25	6.12000 +0.08	6.19	5.90	6.04	25,682
23 Apr 25	6.04000 +0.67	6.14	5.56	5.59	61,141
22 Apr 25	5.37000 +0.13	5.49	5.23	5.30	31,803
17 Apr 25	5.24000 -0.01	5.42	5.12	5.21	38,746
16 Apr 25	5.25000 -0.02	5.40	5.10	5.15	38,536
15 Apr 25	5.27000 -0.09	5.38	5.17	5.36	29,175
14 Apr 25	5.36000 +0.39	5.47	5.07	5.14	49,270
11 Apr 25	4.97000 +0.17	5.15	4.85	4.93	90,377
10 Apr 25	4.80000 +0.24	5.26	4.80	5.26	76,118
09 Apr 25	4.56000 -0.57	4.97	4.51	4.91	108,970
08 Apr 25	5.13000 +0.28	5.24	4.90	4.99	34,694
07 Apr 25	4.85000 -0.15	5.13	4.53	4.78	79,782
04 Apr 25	5.00000 -0.39	5.37	4.93	5.35	70,419
03 Apr 25	5.39000 -0.05	5.54	5.28	5.37	34,406
02 Apr 25	5.44000 -0.14	5.56	5.30	5.56	37,814
01 Apr 25	5.58000 -0.17	5.86	5.55	5.77	35,806
31 Mar 25	5.75000 -0.27	5.93	5.68	5.88	41,540
28 Mar 25	6.02000 -0.22	6.22	6.01	6.17	28,069
27 Mar 25	6.24000 -0.23	6.50	6.08	6.42	39,509
26 Mar 25	6.47000 -0.24	6.75	6.43	6.75	31,199
25 Mar 25	6.71000 -0.14	7.05	6.71	6.93	48,348
24 Mar 25	6.85000 +0.06	7.05	6.60	6.91	76,722
21 Mar 25	6.79000 +0.62	6.88	6.26	6.39	95,879
20 Mar 25	6.17000 -0.03	6.30	6.03	6.30	45,223
19 Mar 25	6.20000 +0.42	6.34	5.89	5.95	85,227
18 Mar 25	5.78000 +0.06	6.34	5.57	5.82	129,129
17 Mar 25	5.72000 +0.26	6.12	5.58	5.72	216,193
14 Mar 25	5.46000 +0.07	5.72	5.37	5.49	60,231
13 Mar 25	5.39000 -0.34	5.83	5.26	5.83	92,472
12 Mar 25	5.73000 -0.18	6.02	5.70	5.99	46,798
11 Mar 25	5.91000 -0.22	6.27	5.81	6.20	89,630
10 Mar 25	6.13000 -1.22	7.47	6.06	7.47	128,013
07 Mar 25	7.35000 -0.33	7.60	7.28	7.58	27,654
06 Mar 25	7.68000 +0.75	7.68	7.07	7.14	42,223
05 Mar 25	6.93000 +0.34	6.97	6.67	6.90	25,935
04 Mar 25	6.59000 -0.31	6.95	6.55	6.92	46,537
03 Mar 25	6.90000 -0.04	7.18	6.84	7.10	54,726
28 Feb 25	6.94000 -0.46	7.28	6.94	7.28	890,079
27 Feb 25	7.40000 +0.30	7.41	7.05	7.05	21,346
26 Feb 25	7.10000 -0.06	7.21	7.05	7.13	31,670
25 Feb 25	7.16000 -0.17	7.26	7.00	7.24	25,842
24 Feb 25	7.33000 -0.30	7.68	7.20	7.62	56,172
21 Feb 25	7.63000 +0.26	7.63	7.17	7.31	41,367
20 Feb 25	7.37000 +0.69	7.48	6.88	6.90	75,503
19 Feb 25	6.68000 -0.15	7.02	6.63	6.87	39,584
18 Feb 25	6.83000 +0.27	6.97	6.50	6.65	66,602
17 Feb 25	6.56000 -0.25	7.13	6.46	7.10	71,813
14 Feb 25	6.81000 +0.16	7.05	6.58	6.70	62,685
13 Feb 25	6.65000 +0.35	6.70	6.35	6.38	38,195
12 Feb 25	6.30000 -0.08	6.51	6.14	6.34	70,350
11 Feb 25	6.38000 +0.04	6.52	6.26	6.40	54,910
10 Feb 25	6.34000 +0.63	6.40	5.87	5.87	95,659
07 Feb 25	5.71000 -0.11	5.85	5.69	5.83	15,515
06 Feb 25	5.82000 +0.14	5.86	5.75	5.75	11,373
05 Feb 25	5.68000 -0.17	5.82	5.62	5.81	22,581
04 Feb 25	5.85000 +0.01	5.90	5.75	5.90	12,994
03 Feb 25	5.84000 -0.20	6.02	5.72	6.00	38,202
31 Jan 25	6.04000 +0.17	6.07	5.83	5.89	39,091
30 Jan 25	5.87000 +0.00	5.93	5.76	5.89	23,204
29 Jan 25	5.87000 -0.07	6.11	5.87	6.02	24,434
28 Jan 25	5.94000 -0.12	6.14	5.94	6.00	41,749
27 Jan 25	6.06000 -0.04	6.17	5.79	5.93	53,491
24 Jan 25	6.10000 +0.10	6.20	5.93	6.00	41,851
23 Jan 25	6.00000 -0.20	6.20	6.00	6.20	36,391
22 Jan 25	6.20000 +0.00	6.25	6.11	6.23	19,907
21 Jan 25	6.20000 -0.05	6.34	6.16	6.23	23,725
20 Jan 25	6.25000 +0.21	6.55	6.14	6.52	34,056
17 Jan 25	6.04000 -0.06	6.25	5.94	6.06	20,323
16 Jan 25	6.10000 -0.09	6.30	5.95	6.30	27,331
15 Jan 25	6.19000 +0.13	6.23	6.05	6.10	18,587
14 Jan 25	6.06000 -0.07	6.31	6.04	6.22	35,967
13 Jan 25	6.13000 -0.34	6.36	6.01	6.36	72,188
10 Jan 25	6.47000 +0.14	6.89	6.32	6.89	60,217
09 Jan 25	6.33000 -0.42	6.62	6.33	6.62	23,278
08 Jan 25	6.75000 -0.25	7.10	6.69	7.01	28,522
07 Jan 25	7.00000 +0.00	7.15	6.96	7.02	18,573
06 Jan 25	7.00000 +0.00	7.18	7.00	7.03	19,284
03 Jan 25	7.00000 -0.28	7.27	6.95	7.27	21,805
02 Jan 25	7.28000 +0.52	7.30	6.93	7.07	29,119
31 Dec 24	6.76000 +0.06	6.83	6.66	6.70	8,024
30 Dec 24	6.70000 -0.35	6.99	6.70	6.88	65,238
27 Dec 24	7.05000 -0.03	7.36	6.92	7.18	23,167
24 Dec 24	7.08000 +0.00	7.25	7.05	7.08	5,503
23 Dec 24	7.08000 +0.02	7.37	7.01	7.18	16,973
20 Dec 24	7.06000 -0.44	7.39	7.05	7.39	24,688
19 Dec 24	7.50000 +0.02	7.53	7.31	7.34	11,956
18 Dec 24	7.48000 +0.21	7.59	7.32	7.35	16,602
17 Dec 24	7.27000 +0.15	7.46	7.17	7.19	32,674
16 Dec 24	7.12000 -0.02	7.13	6.95	7.05	23,818
13 Dec 24	7.14000 -0.30	7.40	7.11	7.40	11,849
12 Dec 24	7.44000 -0.31	7.76	7.36	7.72	18,973
11 Dec 24	7.75000 -0.30	8.10	7.70	8.10	16,023
10 Dec 24	8.05000 +0.07	8.11	8.03	8.03	11,571
09 Dec 24	7.98000 +0.00	8.15	7.94	7.98	10,889
06 Dec 24	7.98000 +0.07	7.98	7.68	7.85	18,367
05 Dec 24	7.91000 -0.15	8.34	7.88	8.27	18,594
04 Dec 24	8.06000 +0.40	8.24	7.71	7.71	35,143
03 Dec 24	7.66000 -0.19	7.86	7.59	7.85	23,271
02 Dec 24	7.85000 -0.10	7.99	7.61	7.62	34,821
29 Nov 24	7.95000 +0.26	8.08	7.70	7.71	17,916
28 Nov 24	7.69000 -0.35	8.03	7.68	7.68	13,963
27 Nov 24	8.04000 +0.21	8.15	7.85	8.01	16,764
26 Nov 24	7.83000 -0.33	8.09	7.59	8.09	79,695
25 Nov 24	8.16000 -0.28	8.70	8.16	8.70	25,688
22 Nov 24	8.44000 +0.24	8.50	8.11	8.20	17,824
21 Nov 24	8.20000 -0.03	8.29	8.02	8.29	12,064
20 Nov 24	8.23000 -0.27	8.79	8.23	8.79	25,535
19 Nov 24	8.50000 -0.24	8.85	8.38	8.78	31,418
18 Nov 24	8.74000 +0.03	9.00	8.72	9.00	23,212
15 Nov 24	8.71000 -0.68	9.40	8.71	9.40	20,224
14 Nov 24	9.39000 -0.16	9.75	9.33	9.75	10,069
13 Nov 24	9.55000 +0.10	9.78	9.47	9.75	44,801
12 Nov 24	9.45000 -0.22	9.67	9.31	9.60	24,697
11 Nov 24	9.67000 +0.06	10.00	9.67	9.68	18,858
08 Nov 24	9.61000 +0.19	9.70	9.46	9.70	9,896
07 Nov 24	9.42000 -0.15	9.75	9.30	9.30	6,368
06 Nov 24	9.57000 +0.07	9.64	9.45	9.51	10,233
05 Nov 24	9.50000 -0.14	9.68	9.43	9.51	9,381
04 Nov 24	9.64000 +0.14	9.78	9.50	9.73	11,471
01 Nov 24	9.50000 -0.14	9.80	9.44	9.80	7,428
31 Oct 24	9.64000 -0.11	9.91	9.57	9.68	15,568
30 Oct 24	9.75000 -0.15	10.06	9.72	10.06	23,474
29 Oct 24	9.90000 +0.28	10.12	9.80	9.90	29,064
28 Oct 24	9.62000 +0.30	9.66	9.32	9.58	4,323
25 Oct 24	9.32000 -0.08	9.56	9.32	9.40	5,876
24 Oct 24	9.40000 -0.14	9.72	9.27	9.27	12,341
23 Oct 24	9.54000 -0.14	9.61	9.38	9.60	13,606
22 Oct 24	9.68000 +0.15	9.86	9.38	9.60	15,740
21 Oct 24	9.53000 -0.10	9.85	9.38	9.53	15,778
18 Oct 24	9.63000 +0.41	9.88	9.16	9.22	43,965
17 Oct 24	9.22000 +0.65	9.24	8.96	9.03	36,178
16 Oct 24	8.57000 +0.01	8.82	8.52	8.56	15,645
15 Oct 24	8.56000 +0.01	8.74	8.41	8.62	21,602
14 Oct 24	8.55000 +0.25	9.05	8.45	8.48	63,198
11 Oct 24	8.30000 +0.13	8.55	8.13	8.27	18,847
10 Oct 24	8.17000 -0.03	8.55	8.12	8.55	19,065
09 Oct 24	8.20000 -0.30	8.52	8.15	8.52	48,776
08 Oct 24	8.50000 -0.19	8.82	8.50	8.78	18,150
07 Oct 24	8.69000 -0.31	9.02	8.65	9.02	19,182
04 Oct 24	9.00000 -0.06	9.20	8.91	9.06	49,103
03 Oct 24	9.06000 -0.24	9.63	9.06	9.38	40,020
02 Oct 24	9.30000 -0.64	9.97	9.18	9.97	101,397
01 Oct 24	9.94000 -0.22	10.16	9.94	10.16	14,311
30 Sep 24	10.16000 -0.02	10.40	10.04	10.40	10,064
27 Sep 24	10.18000 -0.06	10.40	10.16	10.18	5,706
26 Sep 24	10.24000 +0.20	10.50	10.04	10.20	11,090
25 Sep 24	10.04000 +0.04	10.04	9.85	10.00	10,192
24 Sep 24	10.00000 +0.00	10.32	9.75	10.06	20,827
23 Sep 24	10.00000 -0.16	10.12	10.00	10.10	3,468
20 Sep 24	10.16000 -0.32	10.50	10.14	10.30	18,170
19 Sep 24	10.48000 +0.34	10.48	10.14	10.14	6,070
18 Sep 24	10.14000 -0.20	10.32	10.10	10.30	9,087
17 Sep 24	10.34000 -0.04	10.64	10.24	10.24	7,276
16 Sep 24	10.38000 -0.34	10.68	10.28	10.60	6,148
13 Sep 24	10.72000 +0.20	10.78	10.54	10.54	4,401
12 Sep 24	10.52000 +0.00	10.76	10.52	10.70	2,449
11 Sep 24	10.52000 -0.22	10.86	10.48	10.74	9,388
10 Sep 24	10.74000 -0.14	11.00	10.68	10.84	7,573
09 Sep 24	10.88000 -0.02	11.56	10.86	11.40	12,995
06 Sep 24	10.90000 +0.10	11.06	10.80	10.82	5,940
05 Sep 24	10.80000 -0.24	11.26	10.80	11.26	9,952
04 Sep 24	11.04000 +0.08	11.26	10.82	10.82	13,794
03 Sep 24	10.96000 -0.74	11.98	10.90	11.80	18,086
02 Sep 24	11.70000 +0.26	11.78	11.60	11.70	6,491
30 Aug 24	11.44000 +0.00	11.66	11.28	11.66	30,638
29 Aug 24	11.44000 +0.64	11.56	10.86	10.86	44,158
28 Aug 24	10.80000 +0.46	10.90	10.38	10.42	24,847
27 Aug 24	10.34000 -0.08	10.58	10.32	10.50	4,745
26 Aug 24	10.42000 +0.02	10.42	10.26	10.26	8,571
23 Aug 24	10.40000 -0.08	10.58	10.24	10.58	12,537
22 Aug 24	10.48000 +0.08	10.74	10.48	10.50	13,776
21 Aug 24	10.40000 +0.30	10.52	10.26	10.32	10,045
20 Aug 24	10.10000 +0.10	10.44	10.02	10.10	13,453
19 Aug 24	10.00000 -0.08	10.08	9.93	10.08	21,184
16 Aug 24	10.08000 -0.22	10.30	10.06	10.16	10,676
15 Aug 24	10.30000 +0.16	10.32	10.06	10.14	12,883
14 Aug 24	10.14000 -0.02	10.38	10.00	10.38	35,969
13 Aug 24	10.16000 -0.28	10.50	10.14	10.50	27,907
12 Aug 24	10.44000 -0.10	10.68	10.26	10.68	29,748
09 Aug 24	10.54000 +0.04	10.70	10.32	10.32	21,875
08 Aug 24	10.50000 +0.14	10.54	10.18	10.36	17,502
07 Aug 24	10.36000 -0.08	10.70	10.24	10.70	44,157
06 Aug 24	10.44000 -0.26	10.96	10.36	10.70	64,397
05 Aug 24	10.70000 -0.22	11.14	10.48	11.14	47,365
02 Aug 24	10.92000 -0.30	11.14	10.74	11.08	34,528
01 Aug 24	11.22000 +0.20	11.30	11.06	11.30	11,499
31 Jul 24	11.02000 -0.16	11.40	10.90	11.40	26,041
30 Jul 24	11.18000 +0.10	11.52	10.86	11.06	41,823
29 Jul 24	11.08000 -0.14	11.24	10.94	11.24	24,093
26 Jul 24	11.22000 -0.06	11.40	11.12	11.40	21,945
25 Jul 24	11.28000 +0.04	11.28	11.08	11.24	25,071
24 Jul 24	11.24000 -0.20	11.34	11.06	11.20	25,941
23 Jul 24	11.44000 -0.08	11.96	11.28	11.42	14,782
22 Jul 24	11.52000 -0.12	11.84	11.40	11.84	5,018
19 Jul 24	11.64000 -0.58	12.14	11.64	12.14	7,353
18 Jul 24	12.22000 -0.14	12.38	12.04	12.36	13,727
17 Jul 24	12.36000 -0.30	12.68	12.36	12.60	15,047
16 Jul 24	12.66000 -0.06	12.96	12.42	12.80	14,225
15 Jul 24	12.72000 +0.02	12.88	12.58	12.80	7,865
12 Jul 24	12.70000 +0.16	12.80	12.32	12.32	26,958
11 Jul 24	12.54000 +0.04	12.76	12.46	12.50	23,931
10 Jul 24	12.50000 -0.10	12.60	12.42	12.50	11,577
09 Jul 24	12.60000 +0.26	12.80	12.28	12.34	52,006
08 Jul 24	12.34000 -0.12	12.62	12.22	12.40	14,583
05 Jul 24	12.46000 -0.16	12.76	12.40	12.48	5,506
04 Jul 24	12.62000 -0.02	12.80	12.50	12.62	7,076
03 Jul 24	12.64000 -0.08	12.78	12.26	12.70	12,094
02 Jul 24	12.72000 -0.10	13.00	12.68	12.96	19,161
01 Jul 24	12.82000 +1.14	12.82	12.10	12.26	14,277
28 Jun 24	11.68000 -0.38	12.06	11.56	12.06	16,944
27 Jun 24	12.06000 +0.04	12.16	11.86	12.06	9,773
26 Jun 24	12.02000 -0.44	12.54	11.96	12.54	9,575
25 Jun 24	12.46000 -0.66	13.10	12.46	13.10	19,466
24 Jun 24	13.12000 +0.18	13.16	12.56	12.90	18,374
21 Jun 24	12.94000 -0.20	13.14	12.88	13.04	15,988
20 Jun 24	13.14000 +0.24	13.30	12.66	12.66	22,682
19 Jun 24	12.90000 +0.18	12.98	12.54	12.54	10,340
18 Jun 24	12.72000 +0.70	12.74	12.30	12.50	30,977
17 Jun 24	12.02000 +0.18	12.32	11.74	11.90	37,364
14 Jun 24	11.84000 -1.04	12.72	11.78	12.70	30,581
13 Jun 24	12.88000 -0.22	13.24	12.80	13.20	23,052
12 Jun 24	13.10000 +0.02	13.24	13.02	13.22	13,363
11 Jun 24	13.08000 +0.08	13.58	12.98	13.18	29,270
10 Jun 24	13.00000 +0.10	13.10	12.70	12.88	20,049
07 Jun 24	12.90000 +0.16	12.90	12.56	12.70	7,390
06 Jun 24	12.74000 +0.22	12.74	12.50	12.50	11,050
05 Jun 24	12.52000 +0.26	12.52	12.18	12.18	14,374
04 Jun 24	12.26000 -0.26	12.42	12.04	12.20	11,959
03 Jun 24	12.52000 -0.06	12.68	12.32	12.54	16,751
31 May 24	12.58000 +0.34	12.58	12.04	12.04	42,730
30 May 24	12.24000 -0.14	12.36	12.16	12.26	15,861
29 May 24	12.38000 -0.42	12.76	12.28	12.76	15,874
28 May 24	12.80000 +0.04	12.94	12.68	12.70	13,787
27 May 24	12.76000 +0.20	12.84	12.52	12.52	5,519
24 May 24	12.56000 -0.20	12.76	12.52	12.70	16,156
23 May 24	12.76000 -0.40	13.34	12.76	13.34	10,415
22 May 24	13.16000 +0.18	13.36	12.92	13.02	24,809
21 May 24	12.98000 -0.16	13.06	12.78	13.02	16,677
20 May 24	13.14000 +0.22	13.54	12.78	12.88	36,980
17 May 24	12.92000 -0.04	12.96	12.78	12.82	10,368
16 May 24	12.96000 -0.20	13.16	12.74	13.08	28,241
15 May 24	13.16000 -0.02	13.18	12.86	13.00	23,794
14 May 24	13.18000 +0.06	13.32	13.00	13.00	26,012
13 May 24	13.12000 -0.26	13.36	13.12	13.24	20,684
10 May 24	13.38000 -0.08	13.58	13.24	13.32	32,433
09 May 24	13.46000 +0.00	13.56	12.66	13.36	21,180
08 May 24	13.46000 -0.56	13.88	13.34	13.80	45,254
07 May 24	14.02000 +0.10	14.12	13.84	14.06	16,880
06 May 24	13.92000 -0.14	14.06	13.80	14.02	18,767
03 May 24	14.06000 +0.24	14.14	13.84	14.14	19,875
02 May 24	13.82000 -0.94	14.40	13.44	14.40	68,403
30 Apr 24	14.76000 -0.06	14.82	14.56	14.80	19,622
29 Apr 24	14.82000 +0.00	15.42	14.72	14.90	23,931
26 Apr 24	14.82000 +0.08	14.90	14.58	14.84	13,478
25 Apr 24	14.74000 -0.36	15.06	14.68	15.06	8,287
24 Apr 24	15.10000 -0.08	15.30	14.82	15.30	13,743
23 Apr 24	15.18000 +0.78	15.22	14.56	14.62	27,184
22 Apr 24	14.40000 +0.24	14.60	14.24	14.24	16,003
19 Apr 24	14.16000 +0.04	14.20	13.86	14.00	9,722
18 Apr 24	14.12000 -0.04	14.32	13.96	13.96	16,031
17 Apr 24	14.16000 +0.16	14.36	13.82	13.84	35,372
16 Apr 24	14.00000 +0.02	14.00	13.58	13.70	26,377
15 Apr 24	13.98000 +0.20	14.00	13.68	13.96	25,188
12 Apr 24	13.78000 -0.98	14.48	13.72	14.32	39,618
11 Apr 24	14.76000 +1.28	14.96	13.80	13.90	100,817
10 Apr 24	13.48000 -0.56	14.08	13.34	14.08	37,348
09 Apr 24	14.04000 -0.10	14.08	13.92	14.04	14,989
08 Apr 24	14.14000 -0.02	14.28	13.90	13.90	30,734
05 Apr 24	14.16000 +0.10	14.16	13.86	14.06	12,940
04 Apr 24	14.06000 +0.56	14.18	13.46	13.70	48,075
03 Apr 24	13.50000 +0.08	13.50	13.22	13.26	14,694
02 Apr 24	13.42000 +0.02	13.68	13.20	13.34	26,425
28 Mar 24	13.40000 +0.12	13.54	13.20	13.20	17,632
27 Mar 24	13.28000 -0.06	13.60	13.00	13.36	24,494
26 Mar 24	13.34000 -0.10	13.54	13.14	13.30	36,645
25 Mar 24	13.44000 -0.12	13.68	13.42	13.64	16,847
22 Mar 24	13.56000 -0.04	13.70	13.44	13.68	15,397
21 Mar 24	13.60000 +0.00	13.74	13.36	13.60	38,747
20 Mar 24	13.60000 +0.66	13.64	12.84	13.00	68,158
19 Mar 24	12.94000 +0.26	13.00	12.58	12.68	30,448
18 Mar 24	12.68000 +0.08	12.72	12.52	12.70	12,765
15 Mar 24	12.60000 +0.36	12.60	12.04	12.30	25,891
14 Mar 24	12.24000 +0.18	12.36	11.84	12.14	21,385
13 Mar 24	12.06000 -0.36	12.58	12.00	12.42	20,567
12 Mar 24	12.42000 -0.22	12.48	11.54	12.44	42,051
11 Mar 24	12.64000 -0.34	13.04	12.58	12.96	16,282
08 Mar 24	12.98000 -0.02	13.18	12.82	13.10	12,103
07 Mar 24	13.00000 -0.80	13.54	13.00	13.54	28,115
06 Mar 24	13.80000 +0.62	13.84	13.28	13.50	51,363
05 Mar 24	13.18000 +0.42	13.34	12.98	12.98	39,025
04 Mar 24	12.76000 -0.16	13.00	12.42	12.94	52,848
01 Mar 24	12.92000 +0.26	13.46	12.70	12.70	76,606
29 Feb 24	12.66000 -0.46	13.10	12.44	13.00	42,611
28 Feb 24	13.12000 -0.38	13.86	13.08	13.50	29,949
27 Feb 24	13.50000 +0.00	13.50	13.10	13.40	38,749
26 Feb 24	13.50000 +1.30	14.00	12.68	12.96	161,616
23 Feb 24	12.20000 +0.58	12.46	11.52	11.74	39,935
22 Feb 24	11.62000 +0.22	11.76	11.22	11.46	9,877
21 Feb 24	11.40000 +0.34	11.44	11.16	11.22	20,157
20 Feb 24	11.06000 -0.54	11.70	11.06	11.70	14,758
19 Feb 24	11.60000 +0.34	11.60	11.06	11.06	10,315
16 Feb 24	11.26000 +0.00	11.42	11.10	11.20	16,744
15 Feb 24	11.26000 -0.06	11.44	11.22	11.40	4,477
14 Feb 24	11.32000 +0.02	11.46	11.04	11.36	16,693
13 Feb 24	11.30000 -0.40	11.70	11.08	11.50	21,422
12 Feb 24	11.70000 +0.10	11.72	11.46	11.60	11,772
09 Feb 24	11.60000 +0.16	11.74	11.40	11.56	18,534
08 Feb 24	11.44000 +0.18	11.66	11.14	11.26	31,880
07 Feb 24	11.26000 -0.14	11.56	11.24	11.40	6,721
06 Feb 24	11.40000 -0.04	11.50	11.20	11.46	17,236
05 Feb 24	11.44000 -0.40	11.86	11.32	11.86	21,460
02 Feb 24	11.84000 -0.42	12.72	11.84	12.40	58,865
01 Feb 24	12.26000 +0.18	12.36	11.82	11.82	32,133
31 Jan 24	12.08000 +0.06	12.26	11.58	12.26	41,537
30 Jan 24	12.02000 +0.06	12.48	11.84	12.28	44,641
29 Jan 24	11.96000 +0.34	11.98	11.16	11.52	25,218
26 Jan 24	11.62000 +0.64	11.70	10.90	11.08	37,050
25 Jan 24	10.98000 +0.30	11.02	10.48	10.94	29,034
24 Jan 24	10.68000 +0.00	10.98	10.68	10.84	24,326
23 Jan 24	10.68000 -0.10	10.82	10.50	10.68	26,540
22 Jan 24	10.78000 +0.52	10.88	10.24	10.32	61,614
19 Jan 24	10.26000 -1.20	11.06	10.16	10.96	108,722
18 Jan 24	11.46000 +0.86	11.60	10.46	10.58	168,697
17 Jan 24	10.60000 +0.38	10.68	10.08	10.20	38,151
16 Jan 24	10.22000 +0.22	10.26	9.87	9.98	19,547
15 Jan 24	10.00000 +0.00	10.00	9.66	9.90	24,966
12 Jan 24	10.00000 +0.04	10.10	9.88	9.88	8,622
11 Jan 24	9.96000 +0.11	10.02	9.76	9.86	35,198
10 Jan 24	9.85000 -0.23	10.04	9.83	10.04	10,511
09 Jan 24	10.08000 +0.22	10.38	9.93	9.94	32,071
08 Jan 24	9.86000 +0.18	9.90	9.42	9.68	32,986
05 Jan 24	9.68000 -0.22	9.89	9.54	9.89	30,095
04 Jan 24	9.90000 +0.14	9.98	9.73	9.76	23,426
03 Jan 24	9.76000 -0.09	9.88	9.35	9.88	59,346
02 Jan 24	9.85000 +0.03	9.89	9.44	9.80	43,497
29 Dec 23	9.82000 -0.16	10.10	9.82	10.08	21,997
28 Dec 23	9.98000 +0.06	10.22	9.78	9.98	20,541
27 Dec 23	9.92000 -0.10	10.32	9.76	10.00	41,727
22 Dec 23	10.02000 +0.37	10.02	9.65	9.79	30,570
21 Dec 23	9.65000 -0.21	9.80	9.60	9.80	9,527
20 Dec 23	9.86000 -0.07	10.20	9.53	10.06	57,887
19 Dec 23	9.93000 +0.17	10.20	9.42	9.94	112,798
18 Dec 23	9.76000 -0.04	9.82	9.41	9.62	24,211
15 Dec 23	9.80000 +0.20	9.84	9.49	9.49	23,205
14 Dec 23	9.60000 -0.02	10.16	9.43	9.70	70,220
13 Dec 23	9.62000 +0.12	9.64	9.31	9.50	20,394
12 Dec 23	9.50000 -0.01	9.56	9.22	9.52	29,797
11 Dec 23	9.51000 -0.23	9.78	9.40	9.76	12,308
08 Dec 23	9.74000 +0.03	9.99	9.68	9.99	14,522
07 Dec 23	9.71000 -0.03	9.87	9.62	9.87	15,958
06 Dec 23	9.74000 +0.13	9.83	9.51	9.61	14,373
05 Dec 23	9.61000 +0.21	9.75	9.23	9.26	34,359
04 Dec 23	9.40000 -0.05	9.69	9.25	9.45	62,230
01 Dec 23	9.45000 +0.29	9.46	9.07	9.18	18,388
30 Nov 23	9.16000 +0.27	9.16	8.85	9.03	73,932
29 Nov 23	8.89000 -0.32	9.35	8.85	9.05	65,236
28 Nov 23	9.21000 -0.04	9.34	8.82	9.24	58,203
27 Nov 23	9.25000 -0.33	9.79	9.21	9.50	46,749
24 Nov 23	9.58000 -0.42	10.22	9.44	10.04	63,893
23 Nov 23	10.00000 +0.24	10.10	9.32	9.68	42,147
22 Nov 23	9.76000 -0.04	10.06	9.68	9.81	23,044
21 Nov 23	9.80000 -0.52	10.38	9.75	10.22	62,505
20 Nov 23	10.32000 -0.04	10.48	10.10	10.48	51,965
17 Nov 23	10.36000 +0.16	10.52	10.26	10.30	20,725
16 Nov 23	10.20000 +0.00	10.68	10.14	10.34	52,619
15 Nov 23	10.20000 +0.37	10.44	9.84	9.84	63,445
14 Nov 23	9.83000 +0.17	9.92	9.55	9.75	58,877
13 Nov 23	9.66000 +0.16	9.78	9.41	9.69	49,313
10 Nov 23	9.50000 -0.40	9.86	9.40	9.78	64,804
09 Nov 23	9.90000 +0.14	10.50	9.76	9.76	72,957
08 Nov 23	9.76000 +0.36	9.82	9.31	9.40	89,600
07 Nov 23	9.40000 +0.05	9.68	9.23	9.50	123,345
06 Nov 23	9.35000 +0.16	9.48	9.13	9.25	67,968
03 Nov 23	9.19000 +0.30	9.26	8.85	8.95	241,603
02 Nov 23	8.89000 -0.17	9.11	8.81	9.00	99,078
01 Nov 23	9.06000 +0.20	9.10	8.40	9.00	51,523
31 Oct 23	8.86000 +0.10	9.00	8.54	8.67	40,921
30 Oct 23	8.76000 -0.02	9.01	8.66	8.78	41,579
27 Oct 23	8.78000 -0.02	9.00	8.52	8.74	46,735
26 Oct 23	8.80000 +0.19	8.80	8.25	8.60	102,860
25 Oct 23	8.61000 +0.30	9.32	8.27	8.50	399,817
24 Oct 23	8.31000 +0.31	9.00	8.03	8.20	255,986
23 Oct 23	8.00000 -0.71	8.78	7.89	8.78	271,746
20 Oct 23	8.71000 -3.07	10.50	8.71	10.40	222,630
19 Oct 23	11.78000 -0.06	11.82	11.42	11.50	17,553
18 Oct 23	11.84000 -0.38	12.38	11.16	12.12	49,929
17 Oct 23	12.22000 -0.32	12.78	12.10	12.70	19,205
16 Oct 23	12.54000 -0.18	12.90	12.28	12.64	22,640
13 Oct 23	12.72000 -0.16	12.88	12.34	12.54	20,900
12 Oct 23	12.88000 +0.00	13.06	12.48	12.82	42,013
11 Oct 23	12.88000 +0.00	13.00	12.60	12.60	18,830
10 Oct 23	12.88000 +0.04	13.18	12.58	12.96	25,521
09 Oct 23	12.84000 -0.18	13.14	12.66	12.80	18,316
06 Oct 23	13.02000 +0.02	13.78	12.76	13.00	21,834
05 Oct 23	13.00000 -0.34	13.64	12.00	13.24	50,896
04 Oct 23	13.34000 -0.46	13.76	13.14	13.70	24,275
03 Oct 23	13.80000 -0.98	14.52	13.72	14.52	69,048
02 Oct 23	14.78000 -0.22	15.10	14.02	14.76	19,766
29 Sep 23	15.00000 +0.08	15.24	14.90	15.00	12,974
28 Sep 23	14.92000 -0.22	15.04	14.18	14.92	28,306
27 Sep 23	15.14000 -0.10	15.80	14.72	15.20	18,545
26 Sep 23	15.24000 -0.68	15.74	15.20	15.42	25,137
25 Sep 23	15.92000 -0.30	16.30	15.26	16.20	59,503
22 Sep 23	16.22000 -0.08	16.94	16.16	16.94	27,972
21 Sep 23	16.30000 -0.20	16.74	16.12	16.74	8,819
20 Sep 23	16.50000 +0.20	17.04	16.40	16.40	14,430
19 Sep 23	16.30000 -0.06	16.38	16.16	16.36	5,439
18 Sep 23	16.36000 -0.08	16.54	16.30	16.36	3,171
15 Sep 23	16.44000 -0.04	16.96	16.18	16.50	14,260
14 Sep 23	16.48000 +0.04	16.72	16.26	16.72	6,041
13 Sep 23	16.44000 +0.04	16.68	16.12	16.44	15,547
12 Sep 23	16.40000 -0.32	16.72	16.10	16.72	21,261
11 Sep 23	16.72000 -0.28	17.10	16.64	17.06	11,753
08 Sep 23	17.00000 -0.36	17.30	15.88	17.30	74,446
07 Sep 23	17.36000 -1.66	18.62	17.24	18.62	95,272
06 Sep 23	19.02000 +1.28	19.18	17.80	17.88	83,395
05 Sep 23	17.74000 +0.10	17.82	17.54	17.54	9,981
04 Sep 23	17.64000 +0.48	17.92	17.26	17.44	17,186
01 Sep 23	17.16000 -0.34	17.72	17.10	17.72	15,767
31 Aug 23	17.50000 +0.24	17.84	17.26	17.26	21,465
30 Aug 23	17.26000 -0.36	17.66	17.18	17.60	8,057
29 Aug 23	17.62000 -0.10	18.12	17.42	17.78	31,316
28 Aug 23	17.72000 +0.72	17.76	16.90	17.00	25,901
25 Aug 23	17.00000 +0.26	17.12	16.60	16.70	24,795
24 Aug 23	16.74000 -0.06	17.10	16.72	16.96	14,395
23 Aug 23	16.80000 -0.28	17.32	16.80	17.22	12,061
22 Aug 23	17.08000 +0.06	17.42	16.82	16.82	10,551
21 Aug 23	17.02000 -0.08	17.56	16.92	17.14	18,853
18 Aug 23	17.10000 +0.10	17.48	16.88	16.96	20,317
17 Aug 23	17.00000 -0.66	17.66	17.00	17.54	12,078
16 Aug 23	17.66000 +0.20	17.82	17.10	17.64	15,739
15 Aug 23	17.46000 +0.30	17.96	17.16	17.20	22,208
14 Aug 23	17.16000 +0.68	17.16	16.50	16.70	13,861
11 Aug 23	16.48000 +0.14	16.74	16.22	16.22	26,537
10 Aug 23	16.34000 -0.02	16.70	16.26	16.32	28,692
09 Aug 23	16.36000 +0.04	16.74	16.36	16.54	9,570
08 Aug 23	16.32000 -0.16	16.82	16.30	16.40	18,232
07 Aug 23	16.48000 -0.20	16.76	16.22	16.56	20,985
04 Aug 23	16.68000 -0.06	17.10	16.68	16.74	9,481
03 Aug 23	16.74000 -0.12	17.42	16.74	17.00	17,922
02 Aug 23	16.86000 -0.46	17.50	16.56	17.40	30,675
01 Aug 23	17.32000 -0.20	17.72	17.28	17.58	19,849
31 Jul 23	17.52000 -0.04	18.20	17.52	17.88	26,669
28 Jul 23	17.56000 -0.46	18.10	17.36	17.92	28,794
27 Jul 23	18.02000 +0.26	18.20	17.82	17.92	19,614
26 Jul 23	17.76000 +0.20	17.80	17.34	17.80	14,141
25 Jul 23	17.56000 +0.00	17.92	17.18	17.62	40,532
24 Jul 23	17.56000 +1.08	17.56	16.38	16.52	39,663
21 Jul 23	16.48000 +0.28	16.48	16.00	16.00	5,256
20 Jul 23	16.20000 -0.36	16.46	16.00	16.46	18,604
19 Jul 23	16.56000 +0.36	16.86	16.26	16.38	29,909
18 Jul 23	16.20000 +0.30	16.30	15.90	15.90	10,595
17 Jul 23	15.90000 -0.20	16.28	15.82	15.94	7,531
14 Jul 23	16.10000 +0.02	16.18	15.92	15.92	4,236
13 Jul 23	16.08000 -0.12	16.60	15.90	16.24	28,075
12 Jul 23	16.20000 +0.22	16.22	15.68	15.80	43,797
11 Jul 23	15.98000 -0.08	16.12	15.78	16.04	23,534
10 Jul 23	16.06000 +0.16	16.22	15.84	16.08	24,818
07 Jul 23	15.90000 +0.42	16.20	15.30	15.30	18,599
06 Jul 23	15.48000 +0.02	15.64	15.30	15.46	6,741
05 Jul 23	15.46000 +0.22	15.72	15.12	15.36	10,542
04 Jul 23	15.24000 +0.00	15.38	15.08	15.12	21,405
03 Jul 23	15.24000 -0.36	15.70	15.10	15.70	16,116
30 Jun 23	15.60000 -0.36	15.92	15.22	15.88	24,092
29 Jun 23	15.96000 +0.32	16.34	15.62	15.74	12,288
28 Jun 23	15.64000 +0.52	15.76	15.28	15.46	9,334
27 Jun 23	15.12000 -0.60	15.78	15.00	15.78	21,269
26 Jun 23	15.72000 -0.32	16.16	15.16	16.16	21,040
23 Jun 23	16.04000 +0.16	16.34	15.78	15.88	20,856
22 Jun 23	15.88000 +0.20	15.90	15.32	15.50	19,617
21 Jun 23	15.68000 -0.26	16.04	15.64	15.90	11,372
20 Jun 23	15.94000 -0.12	16.38	15.88	16.00	14,192
19 Jun 23	16.06000 +0.16	16.18	15.74	15.90	12,256
16 Jun 23	15.90000 +0.40	16.26	15.50	15.70	31,660
15 Jun 23	15.50000 -0.46	16.00	14.88	15.70	31,751
14 Jun 23	15.96000 +0.56	16.20	15.32	15.40	39,433
13 Jun 23	15.40000 -0.04	15.46	14.92	15.46	22,500
12 Jun 23	15.44000 +0.42	15.44	14.30	14.60	54,868
09 Jun 23	15.02000 -0.98	15.64	14.46	15.64	127,542
08 Jun 23	16.00000 -0.60	16.52	15.30	16.50	59,630
07 Jun 23	16.60000 -0.62	17.22	16.52	16.98	29,028
06 Jun 23	17.22000 -0.56	17.80	16.06	17.80	74,073
05 Jun 23	17.78000 -0.58	18.50	17.76	18.40	21,522
02 Jun 23	18.36000 -0.10	18.78	18.24	18.50	16,323
01 Jun 23	18.46000 +0.30	19.22	17.92	18.70	45,012
31 May 23	18.16000 +0.68	18.16	17.00	17.16	474,532
30 May 23	17.48000 -0.70	18.24	17.34	18.20	53,429
29 May 23	18.18000 +0.08	18.40	17.90	18.10	13,596
26 May 23	18.10000 +0.16	18.12	17.66	18.00	29,774
25 May 23	17.94000 -0.38	18.46	17.92	18.34	35,985
24 May 23	18.32000 +0.12	18.46	17.88	18.02	40,252
23 May 23	18.20000 -0.24	18.92	18.20	18.40	44,225
22 May 23	18.44000 +0.06	18.82	17.64	18.40	67,013
19 May 23	18.38000 -0.24	19.60	18.38	18.70	60,069
18 May 23	18.62000 -0.58	19.34	18.50	19.06	44,364
17 May 23	19.20000 +1.06	19.52	17.90	18.02	73,603
16 May 23	18.14000 -0.98	19.20	17.24	19.20	106,882
15 May 23	19.12000 +0.86	19.70	18.16	18.32	190,316
12 May 23	18.26000 +2.06	18.58	16.28	16.32	229,335
11 May 23	16.20000 +1.04	16.30	15.10	15.10	96,227
10 May 23	15.16000 +0.10	15.30	14.78	14.86	19,619
09 May 23	15.06000 +0.42	15.20	14.50	14.50	33,993
08 May 23	14.64000 -0.62	15.50	14.30	15.50	38,778
05 May 23	15.26000 +0.22	15.44	14.72	15.00	41,373
04 May 23	15.04000 +0.06	15.06	14.40	14.90	25,749
03 May 23	14.98000 -0.02	15.74	14.92	15.60	42,921
02 May 23	15.00000 -0.10	16.00	14.90	15.24	47,629
28 Apr 23	15.10000 +0.62	15.42	14.14	14.14	87,726
27 Apr 23	14.48000 -0.28	14.68	13.02	14.40	156,801
26 Apr 23	14.76000 -0.50	15.20	14.02	15.20	64,736
25 Apr 23	15.26000 -0.36	15.80	14.60	15.54	78,833
24 Apr 23	15.62000 +0.98	16.00	15.00	15.02	139,002
21 Apr 23	14.64000 +0.80	14.72	13.54	13.86	159,675
20 Apr 23	13.84000 +0.64	13.84	12.20	13.26	166,790
19 Apr 23	13.20000 +0.20	14.28	12.78	13.86	246,412
18 Apr 23	13.00000 +2.46	13.20	10.88	10.94	328,378
17 Apr 23	10.54000 +0.55	10.84	10.20	10.38	70,647
14 Apr 23	9.99000 +0.01	10.40	9.70	9.89	44,330
13 Apr 23	9.98000 -0.38	10.80	9.42	10.38	86,352
12 Apr 23	10.36000 +0.89	10.64	9.61	9.61	121,008
11 Apr 23	9.47000 +0.33	9.47	8.56	9.20	74,701
06 Apr 23	9.14000 +1.09	9.25	8.20	8.20	136,942
05 Apr 23	8.05000 +0.64	8.18	7.29	7.29	66,682
04 Apr 23	7.41000 +0.21	7.45	7.15	7.19	21,292
03 Apr 23	7.20000 +0.25	7.25	7.05	7.08	11,065
31 Mar 23	6.95000 -0.01	7.05	6.84	7.05	8,992
30 Mar 23	6.96000 +0.16	7.10	6.90	6.95	38,410
29 Mar 23	6.80000 +0.10	6.91	6.71	6.90	12,073
28 Mar 23	6.70000 -0.24	6.94	6.65	6.94	12,105
27 Mar 23	6.94000 +0.21	6.98	6.70	6.85	22,369
24 Mar 23	6.73000 -0.06	6.79	6.42	6.79	23,892
23 Mar 23	6.79000 +0.19	6.84	6.60	6.60	27,599
22 Mar 23	6.60000 +0.42	6.69	6.24	6.33	19,116
21 Mar 23	6.18000 +0.20	6.27	5.93	5.98	17,912
20 Mar 23	5.98000 +0.20	6.00	5.66	5.79	23,703
17 Mar 23	5.78000 +0.01	5.80	5.65	5.77	24,605
16 Mar 23	5.77000 -0.13	5.92	5.60	5.90	22,388
15 Mar 23	5.90000 -0.13	6.15	5.85	6.15	18,031
14 Mar 23	6.03000 -0.07	6.20	5.99	6.20	12,876
13 Mar 23	6.10000 -0.10	6.24	5.90	6.24	32,020
10 Mar 23	6.20000 -0.13	6.31	6.15	6.31	11,359
09 Mar 23	6.33000 -0.02	6.36	6.29	6.36	9,711
08 Mar 23	6.35000 -0.11	6.42	6.30	6.42	22,456
07 Mar 23	6.46000 -0.04	6.57	6.42	6.57	21,194
06 Mar 23	6.50000 -0.09	6.59	6.48	6.59	29,511
03 Mar 23	6.59000 +0.00	6.59	6.54	6.56	22,861
02 Mar 23	6.59000 +0.08	6.64	6.47	6.47	58,398
01 Mar 23	6.51000 -0.08	6.70	6.44	6.70	22,537
28 Feb 23	6.59000 -0.05	6.73	6.55	6.73	17,783
27 Feb 23	6.64000 -0.14	6.80	6.64	6.68	15,062
24 Feb 23	6.78000 -0.07	7.19	6.50	6.98	36,051
23 Feb 23	6.85000 +0.42	7.20	6.79	6.89	63,770
22 Feb 23	6.43000 -0.09	6.58	6.42	6.50	4,108
21 Feb 23	6.52000 +0.00	6.63	6.40	6.60	13,359
20 Feb 23	6.52000 -0.02	6.74	6.52	6.52	8,991
17 Feb 23	6.54000 -0.10	6.74	6.50	6.61	10,575
16 Feb 23	6.64000 -0.07	6.89	6.60	6.77	12,601
15 Feb 23	6.71000 -0.01	6.92	6.68	6.78	10,743
14 Feb 23	6.72000 -0.11	6.96	6.72	6.93	12,296
13 Feb 23	6.83000 +0.07	7.00	6.75	6.87	17,287
10 Feb 23	6.76000 -0.16	7.01	6.74	7.01	15,375
09 Feb 23	6.92000 +0.00	7.20	6.89	7.15	16,610
08 Feb 23	6.92000 -0.01	7.29	6.92	7.09	10,963
07 Feb 23	6.93000 -0.15	7.30	6.86	7.30	15,171
06 Feb 23	7.08000 -0.21	7.40	7.04	7.39	6,810
03 Feb 23	7.29000 -0.01	7.37	7.18	7.24	7,645
02 Feb 23	7.30000 +0.33	7.50	7.00	7.05	35,146
01 Feb 23	6.97000 +0.05	7.11	6.92	6.92	6,514
31 Jan 23	6.92000 -0.03	7.02	6.86	6.95	4,836
30 Jan 23	6.95000 -0.09	7.11	6.90	7.01	14,158
27 Jan 23	7.04000 +0.04	7.09	6.91	7.09	6,573
26 Jan 23	7.00000 -0.04	7.14	6.88	7.13	12,290
25 Jan 23	7.04000 -0.08	7.28	6.99	7.20	27,013
24 Jan 23	7.12000 +0.12	7.20	7.00	7.01	12,343
23 Jan 23	7.00000 +0.13	7.09	6.84	6.84	16,971
20 Jan 23	6.87000 +0.15	6.97	6.74	6.86	10,256
19 Jan 23	6.72000 -0.44	7.34	6.64	7.34	29,379
18 Jan 23	7.16000 -0.12	7.36	7.16	7.28	13,798
17 Jan 23	7.28000 +0.29	7.55	7.08	7.08	74,922
16 Jan 23	6.99000 +0.04	7.10	6.94	6.98	15,342
13 Jan 23	6.95000 +0.15	6.96	6.80	6.81	22,304
12 Jan 23	6.80000 -0.09	6.98	6.78	6.91	18,624
11 Jan 23	6.89000 +0.02	6.98	6.78	6.95	16,817
10 Jan 23	6.87000 -0.11	6.98	6.77	6.98	15,727
09 Jan 23	6.98000 +0.26	7.09	6.63	6.78	33,382
06 Jan 23	6.72000 +0.01	6.85	6.52	6.85	21,088
05 Jan 23	6.71000 +0.38	7.05	6.35	6.45	78,062
04 Jan 23	6.33000 +0.14	6.37	6.20	6.20	9,786
03 Jan 23	6.19000 -0.20	6.40	6.18	6.36	21,775
02 Jan 23	6.39000 +0.21	6.50	6.18	6.18	19,376
30 Dec 22	6.18000 -0.04	6.28	6.17	6.20	3,895
29 Dec 22	6.22000 +0.13	6.34	6.05	6.10	16,211
28 Dec 22	6.09000 -0.12	6.28	6.02	6.28	18,153
27 Dec 22	6.21000 -0.24	6.60	6.20	6.45	22,791
23 Dec 22	6.45000 +0.41	6.45	6.01	6.15	33,538
22 Dec 22	6.04000 -0.01	6.19	6.00	6.19	19,310
21 Dec 22	6.05000 +0.18	6.42	5.98	6.34	45,578
20 Dec 22	5.87000 -0.04	6.15	5.79	6.10	11,024
19 Dec 22	5.91000 -0.28	6.28	5.91	6.28	17,952
16 Dec 22	6.19000 +0.28	6.33	5.93	5.99	18,022
15 Dec 22	5.91000 -0.20	6.15	5.86	6.15	13,085
14 Dec 22	6.11000 +0.01	6.30	5.98	6.25	10,893
13 Dec 22	6.10000 +0.02	6.25	5.83	6.10	35,180
12 Dec 22	6.08000 -0.13	6.55	6.02	6.20	36,486
09 Dec 22	6.21000 +0.16	6.23	5.86	6.00	39,513
08 Dec 22	6.05000 -0.17	6.25	6.00	6.21	21,680
07 Dec 22	6.22000 -0.16	6.40	6.16	6.40	25,478
06 Dec 22	6.38000 -0.28	6.66	6.35	6.66	20,766
05 Dec 22	6.66000 -0.30	7.00	6.50	7.00	42,293
02 Dec 22	6.96000 -0.29	7.37	6.93	7.35	29,023
01 Dec 22	7.25000 +0.05	7.54	7.12	7.54	44,423
30 Nov 22	7.20000 -0.05	7.59	7.18	7.59	24,933
29 Nov 22	7.25000 -0.30	7.69	7.22	7.69	23,926
28 Nov 22	7.55000 -0.35	7.86	7.51	7.75	40,529
25 Nov 22	7.90000 -0.10	8.09	7.86	8.00	16,522
24 Nov 22	8.00000 +0.10	8.08	7.75	7.75	42,113
23 Nov 22	7.90000 +0.06	7.96	7.70	7.70	10,360
22 Nov 22	7.84000 -0.11	8.01	7.74	8.01	13,490
21 Nov 22	7.95000 -0.03	8.07	7.89	8.07	6,109
18 Nov 22	7.98000 +0.10	7.98	7.67	7.75	39,317
17 Nov 22	7.88000 +0.11	7.90	7.66	7.77	23,373
16 Nov 22	7.77000 -0.25	7.95	7.68	7.92	36,016
15 Nov 22	8.02000 -0.22	8.22	7.92	8.16	20,341
14 Nov 22	8.24000 +0.08	8.38	8.00	8.00	21,893
11 Nov 22	8.16000 +0.48	8.20	7.50	7.50	30,962
10 Nov 22	7.68000 +0.11	7.75	7.35	7.49	23,068
09 Nov 22	7.57000 -0.23	7.81	7.47	7.80	19,954
08 Nov 22	7.80000 +0.25	7.81	7.52	7.71	14,492
07 Nov 22	7.55000 +0.11	7.78	7.44	7.68	25,180
04 Nov 22	7.44000 +0.04	7.92	7.40	7.40	30,495
03 Nov 22	7.40000 -0.12	7.56	7.39	7.55	8,742
02 Nov 22	7.52000 -0.06	7.64	7.39	7.64	5,391
01 Nov 22	7.58000 +0.38	7.80	7.41	7.72	38,553
31 Oct 22	7.20000 -0.03	7.38	7.13	7.27	11,965
28 Oct 22	7.23000 -0.26	7.49	7.10	7.49	26,079
27 Oct 22	7.49000 -0.01	7.54	7.30	7.50	12,276
26 Oct 22	7.50000 +0.04	7.58	7.35	7.58	21,251
25 Oct 22	7.46000 +0.06	7.94	7.33	7.74	16,397
24 Oct 22	7.40000 -0.19	7.80	7.35	7.61	31,488
21 Oct 22	7.59000 -0.36	7.95	7.59	7.95	24,805
20 Oct 22	7.95000 -0.09	8.23	7.81	8.19	14,224
19 Oct 22	8.04000 -0.22	8.37	7.92	8.30	21,104
18 Oct 22	8.26000 +0.03	8.44	8.25	8.26	12,381
17 Oct 22	8.23000 +0.44	8.30	7.87	7.97	12,413
14 Oct 22	7.79000 +0.03	8.00	7.74	7.81	18,770
13 Oct 22	7.76000 +0.08	7.89	7.50	7.65	8,815
12 Oct 22	7.68000 +0.17	7.80	7.50	7.70	15,176
11 Oct 22	7.51000 -0.20	7.89	7.40	7.88	19,504
10 Oct 22	7.71000 +0.03	7.71	7.42	7.62	22,867
07 Oct 22	7.68000 -0.19	8.01	7.68	7.96	25,003
06 Oct 22	7.87000 -0.15	8.16	7.82	8.10	15,125
05 Oct 22	8.02000 -0.28	8.43	7.98	8.35	36,773
04 Oct 22	8.30000 +0.29	8.89	8.22	8.28	39,668
03 Oct 22	8.01000 +0.06	8.30	7.75	8.30	36,055
30 Sep 22	7.95000 +0.05	8.07	7.80	7.99	19,681
29 Sep 22	7.90000 -0.20	8.15	7.90	8.15	10,521
28 Sep 22	8.10000 +0.08	8.21	7.95	8.20	23,077
27 Sep 22	8.02000 -0.11	8.30	8.02	8.30	20,558
26 Sep 22	8.13000 -0.35	8.60	8.13	8.50	28,069
23 Sep 22	8.48000 +0.08	8.69	8.10	8.40	35,599
22 Sep 22	8.40000 +0.04	8.57	8.20	8.40	41,155
21 Sep 22	8.36000 -0.09	8.64	8.35	8.50	16,946
20 Sep 22	8.45000 -0.07	8.66	8.45	8.52	15,727
19 Sep 22	8.52000 -0.38	8.82	8.47	8.78	24,260
16 Sep 22	8.90000 +0.08	8.90	8.50	8.60	28,660
15 Sep 22	8.82000 -0.18	9.20	8.68	9.20	23,290
14 Sep 22	9.00000 -0.10	9.26	9.00	9.10	24,872
13 Sep 22	9.10000 -0.10	9.29	8.93	9.24	23,968
12 Sep 22	9.20000 -0.37	9.75	9.14	9.50	43,837
09 Sep 22	9.57000 +0.81	9.67	8.77	8.90	68,493
08 Sep 22	8.76000 +0.01	8.94	8.50	8.84	41,617
07 Sep 22	8.75000 +0.00	8.92	8.41	8.91	69,016
06 Sep 22	8.75000 +0.25	8.86	8.50	8.50	52,220
05 Sep 22	8.50000 +0.00	8.60	8.20	8.40	41,619
02 Sep 22	8.50000 +0.87	8.72	8.00	8.10	271,101
01 Sep 22	7.63000 -0.35	7.99	7.60	7.98	30,886
31 Aug 22	7.98000 -0.12	8.29	7.96	8.29	22,434
30 Aug 22	8.10000 +0.06	8.40	7.98	8.20	40,993
29 Aug 22	8.04000 -0.22	8.31	8.02	8.21	21,452
26 Aug 22	8.26000 -0.60	9.02	8.26	8.85	49,105
25 Aug 22	8.86000 +0.26	9.04	8.62	8.74	33,468
24 Aug 22	8.60000 +0.35	8.65	8.06	8.30	37,379
23 Aug 22	8.25000 +0.17	8.25	8.05	8.05	13,419
22 Aug 22	8.08000 -0.33	8.49	7.99	8.41	28,173
19 Aug 22	8.41000 -0.50	8.83	8.32	8.76	40,952
18 Aug 22	8.91000 -0.24	9.22	8.75	9.20	30,359
17 Aug 22	9.15000 -0.18	9.76	8.78	9.03	83,099
16 Aug 22	9.33000 -0.34	9.78	9.30	9.77	44,365
15 Aug 22	9.67000 +0.66	9.77	9.16	9.20	108,824
12 Aug 22	9.01000 +0.68	9.26	8.43	8.45	91,362
11 Aug 22	8.33000 +0.18	8.45	8.20	8.39	22,986
10 Aug 22	8.15000 +0.35	8.39	7.80	7.85	45,073
09 Aug 22	7.80000 -0.70	8.67	7.71	8.59	81,369
08 Aug 22	8.50000 +0.72	8.72	7.90	8.39	61,253
05 Aug 22	7.78000 -0.32	8.75	7.75	8.75	90,179
04 Aug 22	8.10000 +0.88	8.35	7.22	7.35	114,967
03 Aug 22	7.22000 -0.71	8.09	7.21	8.01	119,746
02 Aug 22	7.93000 -0.13	8.16	7.85	8.10	24,964
01 Aug 22	8.06000 -0.29	8.38	8.00	8.35	22,720
29 Jul 22	8.35000 -0.25	8.92	8.35	8.60	23,603
28 Jul 22	8.60000 +0.21	8.88	8.49	8.58	15,768
27 Jul 22	8.39000 +0.09	8.62	8.30	8.40	16,592
26 Jul 22	8.30000 -0.30	8.60	8.30	8.58	31,531
25 Jul 22	8.60000 +0.22	8.78	8.22	8.26	24,433
22 Jul 22	8.38000 -0.18	8.78	8.34	8.69	47,120
21 Jul 22	8.56000 -1.24	9.70	8.51	9.70	87,991
20 Jul 22	9.80000 +1.20	9.92	8.61	8.65	100,759
19 Jul 22	8.60000 -0.22	9.00	8.57	8.82	30,167
18 Jul 22	8.82000 -0.09	9.19	8.80	9.19	12,912
15 Jul 22	8.91000 +0.14	9.19	8.66	9.19	10,100
14 Jul 22	8.77000 -0.28	9.38	8.67	9.35	18,513
13 Jul 22	9.05000 -0.30	9.55	8.81	9.55	18,143
12 Jul 22	9.35000 -0.39	9.70	9.15	9.70	10,049
11 Jul 22	9.74000 +0.25	10.02	9.15	9.25	26,228
08 Jul 22	9.49000 -0.01	9.74	9.20	9.74	18,744
07 Jul 22	9.50000 -0.34	10.00	9.42	10.00	8,717
06 Jul 22	9.84000 +0.55	10.16	9.31	9.50	22,660
05 Jul 22	9.29000 -0.16	9.87	9.10	9.58	22,516
04 Jul 22	9.45000 -0.41	10.16	9.23	10.16	25,917
01 Jul 22	9.86000 -0.60	10.70	9.71	10.70	43,033
30 Jun 22	10.46000 -0.02	10.74	10.00	10.42	27,580
29 Jun 22	10.48000 -0.18	10.64	10.18	10.62	15,788
28 Jun 22	10.66000 +0.26	10.78	10.30	10.60	11,489
27 Jun 22	10.40000 -0.90	11.66	10.40	11.66	39,196
24 Jun 22	11.30000 +1.10	11.66	10.00	10.00	43,551
23 Jun 22	10.20000 -0.10	10.56	9.90	10.50	77,939
22 Jun 22	10.30000 -0.34	10.58	9.85	10.30	63,603
21 Jun 22	10.64000 -1.28	12.18	10.14	12.18	68,900
20 Jun 22	11.92000 +1.34	12.08	10.90	11.04	35,469
17 Jun 22	10.58000 -0.02	11.38	10.10	10.60	53,278
16 Jun 22	10.60000 -0.52	11.20	10.42	11.06	44,426
15 Jun 22	11.12000 -0.54	12.32	10.90	12.00	48,964
14 Jun 22	11.66000 -1.36	13.18	11.66	13.00	90,086
13 Jun 22	13.02000 -0.84	14.00	13.02	13.76	19,680
10 Jun 22	13.86000 -0.70	14.64	13.86	14.64	23,219
09 Jun 22	14.56000 -0.56	15.06	14.26	15.00	35,179
08 Jun 22	15.12000 -0.12	15.30	15.00	15.26	15,504
07 Jun 22	15.24000 -0.52	15.76	15.20	15.76	45,299
06 Jun 22	15.76000 -0.44	16.20	15.72	16.20	23,986
03 Jun 22	16.20000 -0.46	16.60	15.90	16.44	27,720
02 Jun 22	16.66000 -0.04	16.72	16.06	16.72	27,236
01 Jun 22	16.70000 -0.86	18.28	16.56	18.28	18,124
31 May 22	17.56000 -0.70	18.50	17.54	18.00	21,200
30 May 22	18.26000 +0.34	18.32	17.26	17.92	26,224
27 May 22	17.92000 -2.08	18.12	17.12	17.52	62,104
26 May 22	20.00000 +3.04	20.00	16.20	16.94	27,582
25 May 22	16.96000 -0.48	17.40	16.00	17.40	25,476
24 May 22	17.44000 -0.56	18.00	16.40	18.00	19,432
23 May 22	18.00000 +0.20	18.10	17.28	17.90	10,757
20 May 22	17.80000 +0.54	17.84	16.92	17.26	31,170
19 May 22	17.26000 +0.74	17.32	16.42	16.76	16,277
18 May 22	16.52000 -0.14	17.60	16.16	16.66	29,872
17 May 22	16.66000 +0.00	16.66	16.36	16.66	5,816
16 May 22	16.66000 +0.06	16.66	16.22	16.50	12,655
13 May 22	16.60000 +0.18	16.74	16.22	16.48	7,080
12 May 22	16.42000 -0.46	17.28	15.58	17.00	28,012
11 May 22	16.88000 +0.28	17.50	16.64	17.50	4,374
10 May 22	16.60000 -0.70	17.44	16.60	17.40	7,436
09 May 22	17.30000 -0.76	18.20	17.04	18.20	12,140
06 May 22	18.06000 -0.36	18.54	17.92	18.10	6,804
05 May 22	18.42000 -0.58	19.64	18.42	19.64	8,704
04 May 22	19.00000 +0.44	19.40	18.40	18.52	15,253
03 May 22	18.56000 -0.08	18.98	18.54	18.86	6,624
02 May 22	18.64000 -0.38	19.64	18.62	19.30	11,772
29 Apr 22	19.02000 -0.78	20.25	18.80	20.25	17,432
28 Apr 22	19.80000 +0.46	20.45	19.58	20.45	5,541
27 Apr 22	19.34000 -1.46	20.95	19.34	20.95	7,615
26 Apr 22	20.80000 -0.15	21.10	20.00	21.05	19,640
25 Apr 22	20.95000 +1.01	20.95	19.68	20.45	16,977
22 Apr 22	19.94000 -0.66	20.75	19.84	20.10	9,390
21 Apr 22	20.60000 -0.20	21.25	20.50	20.80	3,993
20 Apr 22	20.80000 -0.10	21.50	20.75	21.50	9,446
19 Apr 22	20.90000 -0.70	22.30	20.75	22.00	10,808
14 Apr 22	21.60000 -1.20	22.70	21.60	22.70	11,841
13 Apr 22	22.80000 +1.30	22.80	21.50	21.50	10,841
12 Apr 22	21.50000 -1.30	22.95	21.35	22.95	23,215
11 Apr 22	22.80000 +0.05	23.05	22.05	22.90	9,096
08 Apr 22	22.75000 -0.25	23.10	22.15	23.00	14,996
07 Apr 22	23.00000 +0.95	25.50	22.65	25.50	33,105
06 Apr 22	22.05000 -1.80	24.35	22.05	24.35	13,484
05 Apr 22	23.85000 -0.35	24.50	23.85	24.20	10,891
04 Apr 22	24.20000 +0.05	24.90	24.20	24.70	8,870
01 Apr 22	24.15000 -0.45	24.80	24.15	24.80	9,444
31 Mar 22	24.60000 -0.90	25.40	24.60	25.40	3,821
30 Mar 22	25.50000 +0.05	25.50	25.00	25.05	6,453
29 Mar 22	25.45000 -0.05	25.45	25.00	25.45	6,196
28 Mar 22	25.50000 +1.05	25.50	24.05	24.45	6,599
25 Mar 22	24.45000 -1.00	25.45	24.40	25.45	4,868
24 Mar 22	25.45000 -0.15	25.90	24.30	25.90	19,209
23 Mar 22	25.60000 +0.85	26.25	25.05	25.05	23,745
22 Mar 22	24.75000 +0.80	24.85	23.85	24.20	5,046
21 Mar 22	23.95000 +0.05	24.30	23.55	23.55	9,058
18 Mar 22	23.90000 +0.00	24.40	23.75	23.90	7,251
17 Mar 22	23.90000 -1.10	25.30	23.55	25.00	22,392
16 Mar 22	25.00000 +1.20	25.35	22.85	23.80	29,192
15 Mar 22	23.80000 +1.40	23.85	22.60	22.80	20,079
14 Mar 22	22.40000 +0.55	22.90	21.85	22.20	11,109
11 Mar 22	21.85000 +0.45	22.00	20.75	21.90	16,346
10 Mar 22	21.40000 +2.10	22.95	20.80	20.90	45,932
09 Mar 22	19.30000 +1.16	19.70	18.20	18.20	8,033
08 Mar 22	18.14000 -0.24	19.06	17.74	18.26	10,838
07 Mar 22	18.38000 -1.62	18.76	17.00	18.60	26,634
04 Mar 22	20.00000 +0.30	20.00	18.50	19.70	15,531
03 Mar 22	19.70000 -0.85	20.90	19.70	20.75	10,040
02 Mar 22	20.55000 +0.95	20.75	18.90	20.00	20,912
01 Mar 22	19.60000 -0.95	21.10	19.60	21.10	8,327
28 Feb 22	20.55000 -0.20	20.60	19.18	19.18	6,907
25 Feb 22	20.75000 +1.71	21.20	19.60	19.60	22,195
24 Feb 22	19.04000 -0.68	19.68	18.10	18.60	40,692
23 Feb 22	19.72000 +0.18	20.50	19.60	19.90	9,728
22 Feb 22	19.54000 -0.12	20.00	18.16	18.16	20,293
21 Feb 22	19.66000 -0.94	21.30	19.20	21.30	24,131
18 Feb 22	20.60000 +0.05	20.65	20.10	20.60	12,909
17 Feb 22	20.55000 -0.60	21.00	20.05	21.00	18,843
16 Feb 22	21.15000 -0.50	22.05	21.00	21.80	11,004
15 Feb 22	21.65000 -0.25	22.05	21.15	21.60	15,397
14 Feb 22	21.90000 -1.10	23.20	21.90	23.20	9,250
11 Feb 22	23.00000 +0.70	23.30	22.60	22.95	7,419
10 Feb 22	22.30000 -0.40	23.00	22.30	23.00	5,589
09 Feb 22	22.70000 -0.20	23.25	22.65	22.90	10,716
08 Feb 22	22.90000 -0.40	23.50	22.90	23.50	5,238
07 Feb 22	23.30000 +0.00	23.50	22.85	23.10	4,638
04 Feb 22	23.30000 +0.50	23.65	23.05	23.65	4,958
03 Feb 22	22.80000 -0.90	24.00	22.75	24.00	11,118
02 Feb 22	23.70000 +0.05	24.90	23.50	23.90	5,501
01 Feb 22	23.65000 +0.15	24.05	23.40	23.55	8,652
31 Jan 22	23.50000 -0.05	24.65	23.50	23.90	7,272
28 Jan 22	23.55000 -0.30	23.95	23.45	23.90	6,851
27 Jan 22	23.85000 -1.00	24.50	23.75	23.75	6,745
26 Jan 22	24.85000 +0.20	24.85	23.40	24.45	11,435
25 Jan 22	24.65000 +0.55	24.90	23.10	24.45	15,161
24 Jan 22	24.10000 -1.80	26.00	24.10	25.80	10,837
21 Jan 22	25.90000 -0.20	26.80	25.90	26.60	4,292
20 Jan 22	26.10000 +0.00	26.60	25.35	26.05	15,926
19 Jan 22	26.10000 -0.15	27.05	25.95	26.05	16,245
18 Jan 22	26.25000 -0.35	27.50	26.25	27.00	14,718
17 Jan 22	26.60000 +0.60	26.95	26.00	26.30	7,969
14 Jan 22	26.00000 -1.60	27.75	25.15	27.65	14,220
13 Jan 22	27.60000 +1.75	28.90	27.40	28.90	40,989
12 Jan 22	25.85000 +0.00	26.55	25.70	26.25	16,315
11 Jan 22	25.85000 +0.60	26.65	25.25	25.60	26,675
10 Jan 22	25.25000 -2.45	27.80	25.15	27.75	24,990
07 Jan 22	27.70000 -0.40	28.55	27.65	28.20	15,499
06 Jan 22	28.10000 -0.05	28.15	27.80	28.15	10,301
05 Jan 22	28.15000 -0.05	28.40	27.80	28.15	10,841
04 Jan 22	28.20000 -0.30	28.80	28.15	28.50	19,307
03 Jan 22	28.50000 -0.05	29.00	28.40	28.80	9,194
31 Dec 21	28.55000 -0.10	28.85	28.15	28.70	5,879
30 Dec 21	28.65000 +0.00	28.75	27.80	28.40	14,619
29 Dec 21	28.65000 +0.70	28.65	27.80	28.40	14,880
28 Dec 21	27.95000 +0.15	28.45	27.80	27.80	6,339
27 Dec 21	27.80000 +0.00	28.90	27.80	27.80	10,811
24 Dec 21	27.80000 -0.20	28.00	27.70	27.70	6,051
23 Dec 21	28.00000 +1.00	28.00	26.85	27.00	17,049
22 Dec 21	27.00000 +0.00	27.00	26.55	27.00	6,040
21 Dec 21	27.00000 +1.25	27.00	25.85	26.50	8,913
20 Dec 21	25.75000 -0.45	26.15	25.30	26.00	14,787
17 Dec 21	26.20000 -0.60	26.75	25.90	26.40	19,440
16 Dec 21	26.80000 -0.40	27.85	26.70	27.40	16,127
15 Dec 21	27.20000 +0.50	27.20	26.55	26.90	9,388
14 Dec 21	26.70000 +0.20	27.20	26.00	26.00	14,701
13 Dec 21	26.50000 +1.40	26.50	25.35	26.00	28,144
10 Dec 21	25.10000 +0.10	25.25	24.55	25.15	7,349
09 Dec 21	25.00000 +0.35	25.20	24.60	25.00	7,402
08 Dec 21	24.65000 +0.20	25.05	24.30	24.75	7,733
07 Dec 21	24.45000 +0.90	24.45	23.20	24.25	13,974
06 Dec 21	23.55000 +1.70	23.65	21.55	22.65	32,317
03 Dec 21	21.85000 -2.05	25.10	21.75	24.00	29,279
02 Dec 21	23.90000 -1.60	25.80	23.80	25.70	35,246
01 Dec 21	25.50000 +1.25	26.50	25.20	26.20	19,964
30 Nov 21	24.25000 +0.00	24.65	23.65	24.25	10,180
29 Nov 21	24.25000 -0.10	24.50	23.65	24.15	14,026
26 Nov 21	24.35000 -0.95	25.55	23.70	25.25	34,258
25 Nov 21	25.30000 +0.30	26.45	24.20	24.20	14,188
24 Nov 21	25.00000 -0.30	25.70	24.00	25.10	50,704
23 Nov 21	25.30000 -0.85	26.75	25.25	26.75	8,791
22 Nov 21	26.15000 -0.30	26.80	26.15	26.50	6,364
19 Nov 21	26.45000 -0.75	26.80	26.30	26.50	10,573
18 Nov 21	27.20000 -0.05	27.45	26.55	27.45	6,185
17 Nov 21	27.25000 -0.15	27.45	27.25	27.25	5,221
16 Nov 21	27.40000 +0.55	27.40	26.80	26.95	8,259
15 Nov 21	26.85000 +0.70	26.90	26.10	26.50	12,662
12 Nov 21	26.15000 -0.85	27.10	26.10	26.75	10,494
11 Nov 21	27.00000 +0.75	27.00	26.20	26.25	9,417
10 Nov 21	26.25000 -0.85	27.25	26.10	27.05	17,547
09 Nov 21	27.10000 -0.30	27.50	27.00	27.15	9,281
08 Nov 21	27.40000 -0.30	28.20	27.15	27.90	10,348
05 Nov 21	27.70000 -1.10	28.70	27.50	28.70	22,004
04 Nov 21	28.80000 -0.45	29.50	28.70	29.25	9,094
03 Nov 21	29.25000 -0.30	30.00	29.00	29.70	5,652
02 Nov 21	29.55000 +0.05	29.80	29.20	29.80	2,732
01 Nov 21	29.50000 +0.50	30.00	28.80	28.80	8,130
29 Oct 21	29.00000 -0.60	29.50	28.70	29.50	7,523
28 Oct 21	29.60000 +0.00	30.00	28.70	30.00	5,641
27 Oct 21	29.60000 +1.20	29.60	27.25	28.00	27,473
26 Oct 21	28.40000 -0.60	29.00	28.30	28.60	7,918
25 Oct 21	29.00000 -0.25	29.55	28.55	29.55	10,286
22 Oct 21	29.25000 -0.70	29.80	29.25	29.25	8,797
21 Oct 21	29.95000 +0.70	30.15	29.25	29.65	11,047
20 Oct 21	29.25000 -0.45	30.00	29.10	29.90	7,722
19 Oct 21	29.70000 -0.25	31.25	29.30	30.45	24,672
18 Oct 21	29.95000 -0.05	30.00	29.00	30.00	13,348
15 Oct 21	30.00000 +1.90	30.20	28.00	28.45	13,903
14 Oct 21	28.10000 +0.00	28.90	27.50	27.50	4,154
13 Oct 21	28.10000 +1.15	28.30	27.20	28.00	6,687
12 Oct 21	26.95000 -0.15	27.50	26.85	27.10	4,462
11 Oct 21	27.10000 -0.85	28.10	26.55	27.90	12,631
08 Oct 21	27.95000 +0.05	28.20	27.50	28.20	8,982
07 Oct 21	27.90000 -0.25	28.65	27.70	28.65	13,197
06 Oct 21	28.15000 -1.35	29.55	28.05	29.50	14,063
05 Oct 21	29.50000 +0.40	29.50	29.00	29.10	8,295
04 Oct 21	29.10000 -0.45	30.45	29.10	29.50	13,283
01 Oct 21	29.55000 +0.05	30.00	29.40	29.50	10,087
30 Sep 21	29.50000 +0.25	30.00	29.40	30.00	5,875
29 Sep 21	29.25000 +0.50	29.30	28.90	28.90	7,546
28 Sep 21	28.75000 -0.70	29.80	28.45	29.80	27,015
27 Sep 21	29.45000 -1.25	30.90	29.30	30.90	20,216
24 Sep 21	30.70000 -1.45	32.50	30.70	32.50	20,036
23 Sep 21	32.15000 +0.00	32.50	31.40	31.40	4,208
22 Sep 21	32.15000 +0.55	32.50	31.40	32.00	9,107
21 Sep 21	31.60000 -0.20	32.10	30.85	32.00	9,910
20 Sep 21	31.80000 +0.20	32.20	30.90	31.75	24,081
17 Sep 21	31.60000 -1.40	33.00	31.35	32.35	22,778
16 Sep 21	33.00000 -0.10	33.60	32.25	33.00	12,162
15 Sep 21	33.10000 +0.45	33.80	32.50	33.75	24,031
14 Sep 21	32.65000 +0.20	33.00	31.75	32.25	21,293
13 Sep 21	32.45000 -1.95	33.90	31.75	33.70	43,095
10 Sep 21	34.40000 -1.45	36.50	32.70	36.05	60,679
09 Sep 21	35.85000 +1.15	36.70	34.10	34.60	72,340
08 Sep 21	34.70000 +1.40	34.80	32.80	33.00	36,816
07 Sep 21	33.30000 +0.15	33.40	31.95	33.00	29,256
06 Sep 21	33.15000 +1.35	34.00	32.15	32.30	48,890
03 Sep 21	31.80000 -0.40	32.25	31.65	32.20	10,249
02 Sep 21	32.20000 +1.50	32.35	30.50	30.80	35,458
01 Sep 21	30.70000 -0.65	31.45	30.30	31.35	17,061
31 Aug 21	31.35000 +0.45	31.45	30.20	31.00	32,523
30 Aug 21	30.90000 +1.70	30.90	29.05	29.10	26,235
27 Aug 21	29.20000 +0.20	29.30	28.65	29.00	11,206
26 Aug 21	29.00000 +0.40	29.00	28.20	28.40	11,674
25 Aug 21	28.60000 -0.30	29.35	28.40	28.60	14,739
24 Aug 21	28.90000 +0.15	29.45	28.25	29.00	21,771
23 Aug 21	28.75000 +1.05	29.30	28.10	28.45	22,289
20 Aug 21	27.70000 +0.80	28.00	27.00	27.55	16,789
19 Aug 21	26.90000 +0.45	28.00	26.30	26.90	53,038
18 Aug 21	26.45000 +1.05	26.85	26.00	26.75	26,278
17 Aug 21	25.40000 -0.85	26.40	25.10	26.40	37,142
16 Aug 21	26.25000 -0.50	26.75	26.10	26.65	9,118
13 Aug 21	26.75000 -0.10	27.20	26.25	26.50	10,807
12 Aug 21	26.85000 +0.20	27.10	26.35	26.55	12,119
11 Aug 21	26.65000 -0.75	27.40	26.65	27.25	17,257
10 Aug 21	27.40000 +0.65	27.45	26.50	27.30	28,624
09 Aug 21	26.75000 -0.85	28.05	26.55	27.65	33,848
06 Aug 21	27.60000 -0.05	28.70	27.60	27.80	18,712
05 Aug 21	27.65000 -0.75	28.45	27.60	28.40	24,081
04 Aug 21	28.40000 -0.60	29.20	28.05	29.20	17,691
03 Aug 21	29.00000 -0.25	29.30	28.65	29.25	15,557
02 Aug 21	29.25000 -0.80	31.50	28.60	31.00	36,146
30 Jul 21	30.05000 -0.20	30.90	29.70	30.90	11,157
29 Jul 21	30.25000 -0.80	31.50	30.20	31.05	16,797
28 Jul 21	31.05000 +0.10	31.85	30.80	30.95	23,587
27 Jul 21	30.95000 +0.00	31.65	30.65	31.65	7,389
26 Jul 21	30.95000 -0.40	31.90	30.65	31.25	4,156
23 Jul 21	31.35000 -0.15	32.15	30.05	30.65	39,267
22 Jul 21	31.50000 -0.25	32.50	31.30	31.30	14,487
21 Jul 21	31.75000 +0.55	32.00	31.20	31.30	8,494
20 Jul 21	31.20000 -0.40	31.75	31.20	31.60	12,530
19 Jul 21	31.60000 +1.35	31.60	29.85	30.25	30,420
16 Jul 21	30.25000 -0.25	30.60	30.00	30.50	6,146
15 Jul 21	30.50000 +1.05	31.00	29.15	29.60	24,791
14 Jul 21	29.45000 +0.45	29.60	28.55	28.65	16,785
13 Jul 21	29.00000 -0.65	30.05	28.60	29.50	13,168
12 Jul 21	29.65000 +0.45	29.65	28.25	29.10	19,344
09 Jul 21	29.20000 +0.05	29.20	28.75	28.85	13,319
08 Jul 21	29.15000 +0.05	29.20	28.05	28.85	30,545
07 Jul 21	29.10000 -0.25	29.80	28.95	29.75	16,318
06 Jul 21	29.35000 -0.20	30.00	28.70	29.75	20,888
05 Jul 21	29.55000 +0.65	30.90	29.15	30.00	48,260
02 Jul 21	28.90000 -0.30	29.30	28.25	29.00	41,639
01 Jul 21	29.20000 -0.35	30.00	28.55	30.00	18,782
30 Jun 21	29.55000 -0.75	30.45	29.00	30.30	24,154
29 Jun 21	30.30000 -0.15	30.80	30.20	30.40	12,858
28 Jun 21	30.45000 -1.30	32.65	30.25	32.05	25,240
25 Jun 21	31.75000 +1.15	31.90	30.15	30.85	36,628
24 Jun 21	30.60000 +0.05	32.75	30.50	30.50	48,695
23 Jun 21	30.55000 +1.30	33.65	30.45	31.20	127,035
22 Jun 21	29.25000 +0.85	29.50	28.40	28.40	9,413
21 Jun 21	28.40000 -1.45	29.95	28.40	29.50	19,530
18 Jun 21	29.85000 -0.35	31.00	29.50	30.50	13,503
17 Jun 21	30.20000 -0.70	30.85	29.85	30.15	18,257
16 Jun 21	30.90000 -1.05	32.25	30.90	31.80	15,407
15 Jun 21	31.95000 +0.55	32.25	31.05	31.40	23,269
14 Jun 21	31.40000 +0.90	31.90	30.05	30.80	25,675
11 Jun 21	30.50000 +0.80	31.15	29.80	30.05	33,521
10 Jun 21	29.70000 +1.95	30.65	27.90	27.90	43,868
09 Jun 21	27.75000 -0.15	28.00	27.50	27.50	3,794
08 Jun 21	27.90000 +0.40	28.50	27.55	27.60	17,394
07 Jun 21	27.50000 -0.45	28.15	27.10	28.00	22,893
04 Jun 21	27.95000 -0.35	28.50	27.80	28.10	19,431
03 Jun 21	28.30000 +0.20	28.90	27.85	28.00	26,341
02 Jun 21	28.10000 +0.05	28.90	28.05	28.45	9,926
01 Jun 21	28.05000 -0.45	28.50	27.85	28.25	30,291
31 May 21	28.50000 +0.50	29.60	27.95	28.55	41,215
28 May 21	28.00000 -0.40	28.60	27.60	27.65	49,427
27 May 21	28.40000 -0.35	28.70	27.20	28.30	76,353
26 May 21	28.75000 -2.20	30.95	28.20	30.95	171,053
25 May 21	30.95000 +9.10	33.60	26.00	26.25	794,263
21 May 21	21.85000 +0.65	22.80	21.85	22.65	89,564
20 May 21	21.20000 +0.10	21.70	21.00	21.00	23,676
19 May 21	21.10000 -0.70	22.00	20.90	22.00	19,911
18 May 21	21.80000 -0.30	22.80	21.80	22.50	41,383
17 May 21	22.10000 +0.35	22.20	21.55	21.55	30,425
14 May 21	21.75000 +0.05	21.95	21.20	21.50	5,087
13 May 21	21.70000 -0.05	21.85	20.60	21.00	10,947
12 May 21	21.75000 +0.00	22.05	21.20	21.60	8,738
11 May 21	21.75000 -0.45	22.05	20.80	21.80	26,754
10 May 21	22.20000 -0.25	22.75	22.00	22.65	12,676
07 May 21	22.45000 -0.15	22.90	22.10	22.90	19,433
06 May 21	22.60000 -0.30	23.15	22.60	22.70	10,732
05 May 21	22.90000 -0.10	23.25	22.10	23.20	27,595
04 May 21	23.00000 -0.15	23.45	22.65	22.90	22,627
03 May 21	23.15000 +0.05	23.30	22.55	23.25	28,759
30 Apr 21	23.10000 +0.60	23.30	22.70	22.95	16,949
29 Apr 21	22.50000 -0.85	23.60	22.50	23.60	22,888
28 Apr 21	23.35000 +0.20	23.35	22.85	23.25	11,409
27 Apr 21	23.15000 +0.05	23.75	22.90	23.20	30,516
26 Apr 21	23.10000 +0.55	23.45	22.20	22.50	44,060
23 Apr 21	22.55000 +0.55	22.60	22.00	22.00	29,036
22 Apr 21	22.00000 +0.00	22.50	21.55	22.25	32,524
21 Apr 21	22.00000 +1.05	22.35	20.60	20.80	58,040
20 Apr 21	20.95000 +0.40	21.45	20.30	20.65	44,643
19 Apr 21	20.55000 +0.87	20.55	19.40	19.68	32,446
16 Apr 21	19.68000 -0.22	19.96	19.60	19.96	41,957
15 Apr 21	19.90000 +0.48	20.00	19.80	20.00	19,006
14 Apr 21	19.42000 -0.18	19.70	19.32	19.52	13,865
13 Apr 21	19.60000 +0.00	19.74	19.42	19.50	16,728
12 Apr 21	19.60000 +0.10	19.88	19.32	19.70	19,872
09 Apr 21	19.50000 -0.48	20.20	19.50	20.20	25,476
08 Apr 21	19.98000 +0.44	20.20	19.70	19.70	54,475
07 Apr 21	19.54000 -0.26	19.88	19.30	19.80	28,343
06 Apr 21	19.80000 +0.06	20.65	19.74	20.65	54,857
01 Apr 21	19.74000 +1.74	19.80	18.00	18.00	83,390
31 Mar 21	18.00000 +0.12	18.10	17.72	17.88	44,945
30 Mar 21	17.88000 +0.14	18.00	17.62	17.88	32,122
29 Mar 21	17.74000 -0.36	18.38	17.68	18.10	20,760
26 Mar 21	18.10000 +0.20	18.40	17.76	17.80	25,996
25 Mar 21	17.90000 -0.82	18.80	17.66	18.64	73,238
24 Mar 21	18.72000 -0.68	19.42	18.56	19.40	53,904
23 Mar 21	19.40000 -0.44	19.90	19.40	19.88	38,026
22 Mar 21	19.84000 -0.14	20.15	19.80	20.00	26,792
19 Mar 21	19.98000 -0.02	20.10	19.86	19.90	66,793
18 Mar 21	20.00000 +0.00	20.05	19.84	20.00	75,377
17 Mar 21	20.00000 +0.14	20.10	19.80	20.00	41,229
16 Mar 21	19.86000 +0.06	20.10	19.82	19.82	59,873
15 Mar 21	19.80000 +0.00	20.50	19.70	20.15	76,667
12 Mar 21	19.80000 -0.40	20.60	19.80	20.25	43,347
11 Mar 21	20.20000 -0.90	21.40	20.00	21.15	39,363
10 Mar 21	21.10000 +1.40	21.10	19.70	19.70	92,623
09 Mar 21	19.70000 -1.30	20.90	19.00	20.90	242,613
08 Mar 21	21.00000 -7.15	23.00	19.40	20.00	502,834
05 Mar 21	28.15000 -1.20	30.40	26.35	29.25	63,214
04 Mar 21	29.35000 -1.90	31.50	28.25	31.50	66,437
03 Mar 21	31.25000 +0.20	31.70	30.25	31.50	30,348
02 Mar 21	31.05000 -1.95	32.60	31.05	32.20	39,791
01 Mar 21	33.00000 +3.40	33.00	29.60	29.60	80,285
26 Feb 21	29.60000 -0.15	30.40	29.60	30.05	26,845
25 Feb 21	29.75000 -0.40	31.25	29.75	31.05	22,475
24 Feb 21	30.15000 +1.15	30.95	29.15	29.15	26,663
23 Feb 21	29.00000 -2.20	31.70	28.65	31.10	53,908
22 Feb 21	31.20000 -0.70	32.05	30.60	32.00	17,602
19 Feb 21	31.90000 -0.10	32.25	31.75	31.90	11,295
18 Feb 21	32.00000 +0.05	32.40	31.70	32.10	18,756
17 Feb 21	31.95000 -1.00	32.90	31.95	32.80	29,084
16 Feb 21	32.95000 +0.50	33.80	32.00	32.15	50,041
15 Feb 21	32.45000 +0.05	32.65	32.00	32.40	17,799
12 Feb 21	32.40000 +0.45	32.40	31.95	32.10	12,627
11 Feb 21	31.95000 +0.15	32.20	31.80	31.80	12,998
10 Feb 21	31.80000 -0.50	32.55	31.80	32.40	16,009
09 Feb 21	32.30000 +0.25	32.50	32.00	32.25	23,383
08 Feb 21	32.05000 +0.05	32.45	32.00	32.20	33,510
05 Feb 21	32.00000 -0.20	32.25	31.70	32.05	32,783
04 Feb 21	32.20000 +0.50	32.35	31.75	32.00	20,338
03 Feb 21	31.70000 -0.50	32.20	31.65	32.20	18,625
02 Feb 21	32.20000 +0.55	32.20	31.30	32.00	21,458
01 Feb 21	31.65000 +0.55	32.90	31.00	32.00	31,435
29 Jan 21	31.10000 -0.85	32.20	30.75	31.70	27,625
28 Jan 21	31.95000 +0.15	32.30	30.35	31.50	46,417
27 Jan 21	31.80000 -1.70	33.80	31.40	33.75	48,123
26 Jan 21	33.50000 +0.75	33.75	32.65	33.15	21,142
25 Jan 21	32.75000 -2.00	35.70	32.55	35.45	57,214
22 Jan 21	34.75000 +2.25	34.80	33.55	34.45	93,298
21 Jan 21	32.50000 -0.05	33.35	32.50	33.35	17,708
20 Jan 21	32.55000 -0.60	33.10	32.50	32.80	23,873
19 Jan 21	33.15000 -0.65	34.45	32.80	34.30	22,971
18 Jan 21	33.80000 +1.30	34.35	32.35	32.50	41,504
15 Jan 21	32.50000 -1.95	34.75	32.15	34.45	95,772
14 Jan 21	34.45000 +0.90	36.10	34.20	34.20	98,873
13 Jan 21	33.55000 +1.05	33.70	33.00	33.65	51,096
12 Jan 21	32.50000 -0.80	34.30	32.50	34.30	36,725
11 Jan 21	33.30000 +0.65	34.20	32.70	33.20	54,333
08 Jan 21	32.65000 -0.40	33.85	32.30	33.50	39,550
07 Jan 21	33.05000 +0.30	33.40	32.30	33.00	33,795
06 Jan 21	32.75000 +0.65	33.50	31.65	33.05	74,737
05 Jan 21	32.10000 -3.80	36.30	31.20	36.30	154,548
04 Jan 21	35.90000 +1.50	36.85	35.00	35.30	131,939
31 Dec 20	34.40000 +0.45	34.85	33.95	34.30	36,256
30 Dec 20	33.95000 +1.85	34.00	32.10	32.35	89,507
29 Dec 20	32.10000 +2.30	32.30	29.65	29.85	104,086
28 Dec 20	29.80000 +1.20	30.65	29.05	29.80	102,005
24 Dec 20	28.60000 -0.35	29.80	28.25	29.70	80,299
23 Dec 20	28.95000 +5.85	39.00	28.10	37.50	466,725
22 Dec 20	23.10000 +0.85	23.75	22.65	22.80	22,928
21 Dec 20	22.25000 -0.65	22.90	21.70	22.90	15,638
18 Dec 20	22.90000 +0.60	22.90	22.25	22.35	8,777
17 Dec 20	22.30000 +0.10	22.30	21.90	22.25	5,986
16 Dec 20	22.20000 -0.05	22.35	21.80	22.15	11,877
15 Dec 20	22.25000 +0.10	22.40	21.80	22.40	7,384
14 Dec 20	22.15000 +0.30	22.40	21.85	21.85	10,621
11 Dec 20	21.85000 -0.55	22.65	21.80	22.50	14,844
10 Dec 20	22.40000 +0.60	23.45	22.25	22.70	22,197
09 Dec 20	21.80000 -0.70	22.65	21.80	22.50	14,530
08 Dec 20	22.50000 -0.40	22.90	22.10	22.90	12,024
07 Dec 20	22.90000 +0.25	23.20	22.20	22.95	13,069
04 Dec 20	22.65000 -0.40	23.45	21.55	23.10	26,639
03 Dec 20	23.05000 -0.65	23.65	23.00	23.65	25,901
02 Dec 20	23.70000 -0.25	24.00	23.20	24.00	14,610
01 Dec 20	23.95000 +0.65	24.00	23.40	23.40	20,323
30 Nov 20	23.30000 -0.15	24.00	22.95	23.60	23,674
27 Nov 20	23.45000 +1.45	23.50	22.10	22.10	43,450
26 Nov 20	22.00000 -0.60	22.95	21.95	22.75	32,984
25 Nov 20	22.60000 -0.40	23.50	22.40	23.50	37,720
24 Nov 20	23.00000 -0.20	23.70	22.40	23.45	39,548
23 Nov 20	23.20000 -0.10	23.75	23.20	23.30	12,533
20 Nov 20	23.30000 -0.90	24.40	23.20	24.20	27,079
19 Nov 20	24.20000 +0.40	24.20	23.30	23.85	28,315
18 Nov 20	23.80000 -0.20	24.30	22.65	24.10	42,391
17 Nov 20	24.00000 +0.80	24.70	23.50	23.90	50,362
16 Nov 20	23.20000 +1.35	23.85	22.50	23.00	80,967
13 Nov 20	21.85000 +2.15	22.00	19.88	19.94	90,440
12 Nov 20	19.70000 +0.16	20.00	19.16	19.34	33,562
11 Nov 20	19.54000 +0.70	19.80	19.00	19.12	11,369
10 Nov 20	18.84000 -1.16	19.60	18.82	19.60	15,466
09 Nov 20	20.00000 +0.70	20.00	17.80	19.58	53,633
06 Nov 20	19.30000 +0.10	19.46	18.94	19.46	5,723
05 Nov 20	19.20000 +0.34	19.28	18.62	19.16	6,578
04 Nov 20	18.86000 -0.14	19.38	18.54	18.74	8,828
03 Nov 20	19.00000 +0.16	19.28	18.72	19.10	14,215
02 Nov 20	18.84000 +0.24	19.38	18.74	19.38	16,534
30 Oct 20	18.60000 +0.02	18.88	18.04	18.88	16,688
29 Oct 20	18.58000 +1.30	18.96	16.62	16.96	31,991
28 Oct 20	17.28000 -0.62	18.48	17.26	18.00	20,167
27 Oct 20	17.90000 -0.78	18.78	17.56	18.68	19,500
26 Oct 20	18.68000 -0.38	19.52	18.62	19.26	12,817
23 Oct 20	19.06000 +0.00	19.26	18.98	18.98	8,140
22 Oct 20	19.06000 -0.04	19.36	18.90	19.36	9,046
21 Oct 20	19.10000 +0.10	19.40	18.90	19.20	3,587
20 Oct 20	19.00000 -0.80	19.92	19.00	19.40	5,870
19 Oct 20	19.80000 +0.32	20.00	19.36	19.98	3,714
16 Oct 20	19.48000 +0.86	19.72	19.00	19.26	8,571
15 Oct 20	18.62000 -0.68	19.68	18.50	19.50	8,940
14 Oct 20	19.30000 -0.02	19.78	19.30	19.46	3,314
13 Oct 20	19.32000 -1.23	20.60	19.32	20.45	11,756
12 Oct 20	20.55000 -0.35	21.50	20.10	21.50	20,043
09 Oct 20	20.90000 +0.70	21.40	19.88	20.20	32,865
08 Oct 20	20.20000 +0.38	20.30	19.72	19.82	9,816
07 Oct 20	19.82000 -0.28	20.45	19.70	20.15	7,475
06 Oct 20	20.10000 +0.28	20.35	19.44	19.44	11,462
05 Oct 20	19.82000 +0.98	19.96	18.70	18.70	14,375
02 Oct 20	18.84000 -0.26	19.48	18.84	19.48	3,531
01 Oct 20	19.10000 -0.14	19.40	18.84	19.12	6,622
30 Sep 20	19.24000 +0.18	19.32	18.30	18.30	7,813
29 Sep 20	19.06000 +0.30	19.44	18.24	18.70	13,002
28 Sep 20	18.76000 +0.48	18.94	18.24	18.24	4,903
25 Sep 20	18.28000 -0.36	18.96	18.28	18.56	16,931
24 Sep 20	18.64000 +0.04	18.96	18.12	18.66	8,439
23 Sep 20	18.60000 +0.18	18.80	18.12	18.24	6,610
22 Sep 20	18.42000 +0.30	18.92	18.24	18.92	7,530
21 Sep 20	18.12000 -0.90	18.94	17.80	18.68	16,300
18 Sep 20	19.02000 -0.62	19.88	19.00	19.58	11,130
17 Sep 20	19.64000 -0.12	20.40	19.62	20.05	4,899
16 Sep 20	19.76000 -0.94	20.45	19.72	20.35	16,874
15 Sep 20	20.70000 +1.28	20.85	19.04	19.42	27,205
14 Sep 20	19.42000 +0.08	19.42	19.06	19.40	6,643
11 Sep 20	19.34000 -0.14	19.44	19.10	19.10	7,198
10 Sep 20	19.48000 +0.16	19.58	19.02	19.58	11,928
09 Sep 20	19.32000 +0.50	19.60	18.80	18.90	9,673
08 Sep 20	18.82000 -0.48	19.42	18.82	19.36	13,867
07 Sep 20	19.30000 +0.80	19.70	18.68	18.68	10,145
04 Sep 20	18.50000 -0.50	19.30	18.50	19.30	16,918
03 Sep 20	19.00000 +1.06	19.90	18.68	19.40	57,091
02 Sep 20	17.94000 +0.72	17.98	17.12	17.12	17,026
01 Sep 20	17.22000 -1.00	18.44	17.18	18.00	34,983
31 Aug 20	18.22000 -0.34	18.90	18.22	18.72	13,999
28 Aug 20	18.56000 -0.30	19.10	18.34	18.90	13,063
27 Aug 20	18.86000 -0.04	19.24	18.00	18.80	21,587
26 Aug 20	18.90000 -0.36	19.26	18.88	19.26	4,372
25 Aug 20	19.26000 +0.34	19.46	18.78	18.92	9,384
24 Aug 20	18.92000 -0.36	19.66	18.62	19.66	11,292
21 Aug 20	19.28000 +0.00	19.68	19.12	19.68	6,225
20 Aug 20	19.28000 -0.28	19.58	19.06	19.58	6,870
19 Aug 20	19.56000 +0.72	19.64	18.94	19.00	11,590
18 Aug 20	18.84000 -0.32	19.90	18.84	19.20	14,269
17 Aug 20	19.16000 -0.08	19.52	19.02	19.22	8,526
14 Aug 20	19.24000 -0.06	19.44	19.20	19.28	6,592
13 Aug 20	19.30000 -0.20	19.54	19.24	19.42	8,036
12 Aug 20	19.50000 -0.50	19.96	19.40	19.96	7,336
11 Aug 20	20.00000 +0.22	20.15	19.60	19.60	7,637
10 Aug 20	19.78000 +0.14	20.00	19.26	19.60	7,376
07 Aug 20	19.64000 -0.28	19.66	19.10	19.60	10,061
06 Aug 20	19.92000 -0.04	20.15	19.72	19.84	4,785
05 Aug 20	19.96000 -0.34	20.30	19.80	20.30	8,051
04 Aug 20	20.30000 -0.05	20.70	19.94	20.50	9,488
03 Aug 20	20.35000 +0.35	21.10	20.05	21.10	9,148
31 Jul 20	20.00000 +0.28	20.50	19.72	19.72	9,165
30 Jul 20	19.72000 -0.98	20.95	19.54	20.95	19,187
29 Jul 20	20.70000 -0.45	21.15	19.88	21.00	16,344
28 Jul 20	21.15000 -0.05	21.60	21.10	21.20	10,115
27 Jul 20	21.20000 -0.70	22.00	20.80	22.00	21,928
24 Jul 20	21.90000 -0.45	22.35	21.85	22.35	14,558
23 Jul 20	22.35000 -0.20	22.85	22.15	22.60	17,152
22 Jul 20	22.55000 -0.60	23.50	22.50	23.05	10,950
21 Jul 20	23.15000 +0.05	23.65	23.05	23.35	16,598
20 Jul 20	23.10000 +0.00	23.25	22.80	23.10	12,934
17 Jul 20	23.10000 -0.65	23.40	23.00	23.35	13,102
16 Jul 20	23.75000 +0.30	23.80	23.10	23.45	13,731
15 Jul 20	23.45000 +0.35	23.90	23.00	23.45	17,398
14 Jul 20	23.10000 -0.45	23.85	22.75	23.80	16,267
13 Jul 20	23.55000 +0.35	24.00	23.15	23.85	31,139
10 Jul 20	23.20000 +0.90	24.00	22.15	22.30	52,923
09 Jul 20	22.30000 +0.00	23.00	22.00	22.80	18,410
08 Jul 20	22.30000 -0.40	22.75	22.25	22.65	13,846
07 Jul 20	22.70000 +0.40	22.95	22.20	22.20	14,056
06 Jul 20	22.30000 +0.15	22.50	21.55	22.25	22,637
03 Jul 20	22.15000 +0.10	22.85	21.95	22.50	23,300
02 Jul 20	22.05000 +1.60	23.45	20.80	20.80	143,511
01 Jul 20	20.45000 -0.35	21.05	20.45	20.80	14,874
30 Jun 20	20.80000 -0.50	21.25	20.80	21.00	11,176
29 Jun 20	21.30000 -0.65	22.15	21.20	22.05	17,152
26 Jun 20	21.95000 +0.10	22.30	21.45	21.85	15,546
25 Jun 20	21.85000 -0.35	22.50	21.80	21.90	19,549
24 Jun 20	22.20000 -0.10	22.75	21.60	22.35	29,525
23 Jun 20	22.30000 +1.60	22.30	21.25	21.85	94,686
22 Jun 20	20.70000 -0.15	21.40	20.55	20.90	21,002
19 Jun 20	20.85000 +0.00	21.50	20.80	21.20	20,333
18 Jun 20	20.85000 -0.30	21.25	20.55	21.25	26,180
17 Jun 20	21.15000 -0.10	21.50	20.75	21.15	20,548
16 Jun 20	21.25000 +0.35	21.60	20.90	21.40	33,890
15 Jun 20	20.90000 +1.02	21.00	19.74	20.15	29,343
12 Jun 20	19.88000 +0.04	20.80	19.68	20.05	24,085
11 Jun 20	19.84000 -1.06	20.90	19.78	20.90	29,545
10 Jun 20	20.90000 +0.40	20.90	20.55	20.65	23,000
09 Jun 20	20.50000 +0.05	21.25	20.00	21.00	20,261
08 Jun 20	20.45000 +1.33	20.85	19.96	20.25	57,746
05 Jun 20	19.12000 -0.58	19.80	18.90	19.78	28,543
04 Jun 20	19.70000 +0.42	19.78	18.52	19.20	60,290
03 Jun 20	19.28000 -0.82	20.15	19.20	20.00	34,360
02 Jun 20	20.10000 +0.00	20.50	19.84	20.20	19,224
01 Jun 20	20.10000 -0.40	20.80	19.78	20.80	31,075
29 May 20	20.50000 -0.50	21.10	20.05	20.95	46,643
28 May 20	21.00000 +0.05	21.45	20.40	21.00	36,458
27 May 20	20.95000 -1.20	22.90	20.60	22.90	67,916
26 May 20	22.15000 -0.40	23.40	21.85	23.00	123,649
25 May 20	22.55000 +2.25	23.00	21.20	22.00	180,416
22 May 20	20.30000 +0.38	20.95	19.56	19.98	52,673
21 May 20	19.92000 +0.60	20.35	19.30	19.60	39,038
20 May 20	19.32000 -0.16	20.50	19.02	20.00	91,555
19 May 20	19.48000 -1.77	21.45	19.26	21.40	124,917
18 May 20	21.25000 +1.25	23.60	20.60	21.85	298,347
15 May 20	20.00000 -1.00	21.00	19.50	21.00	143,416
14 May 20	21.00000 +3.88	25.00	20.15	24.00	637,923
13 May 20	17.12000 -0.98	18.02	17.12	18.00	15,621
12 May 20	18.10000 -0.20	18.48	17.60	18.14	16,321
11 May 20	18.30000 -0.42	18.66	17.86	18.36	15,841
08 May 20	18.72000 -0.08	18.80	18.32	18.80	4,608
07 May 20	18.80000 -0.12	18.86	18.20	18.78	9,531
06 May 20	18.92000 +0.20	19.06	18.22	18.76	14,712
05 May 20	18.72000 +0.50	19.02	18.22	19.02	15,013
04 May 20	18.22000 -0.24	18.50	17.30	18.50	23,000
30 Apr 20	18.46000 -0.34	19.00	18.02	18.60	19,235
29 Apr 20	18.80000 +0.30	19.50	18.34	18.50	39,228
28 Apr 20	18.50000 +0.00	18.90	18.00	18.84	15,193
27 Apr 20	18.50000 +0.90	18.96	17.02	17.50	55,468
24 Apr 20	17.60000 -0.08	17.88	17.18	17.80	11,092
23 Apr 20	17.68000 -0.12	17.82	17.28	17.82	10,930
22 Apr 20	17.80000 +0.10	18.00	17.10	18.00	14,395
21 Apr 20	17.70000 -1.14	18.88	17.00	18.88	24,206
20 Apr 20	18.84000 +0.44	19.76	18.32	18.40	28,589
17 Apr 20	18.40000 +0.40	18.50	18.00	18.00	17,961
16 Apr 20	18.00000 +0.14	18.38	17.80	17.80	17,039
15 Apr 20	17.86000 -0.48	18.50	17.80	18.50	19,761
14 Apr 20	18.34000 -1.18	19.34	17.32	19.24	62,628
09 Apr 20	19.52000 +0.12	19.98	18.90	19.96	22,585
08 Apr 20	19.40000 +0.40	20.15	19.02	20.05	13,118
07 Apr 20	19.00000 -1.30	21.30	18.72	21.20	60,157
06 Apr 20	20.30000 +2.30	20.60	18.20	18.80	72,319
03 Apr 20	18.00000 +0.88	18.48	17.20	17.76	47,543
02 Apr 20	17.12000 +0.32	17.98	16.80	16.80	24,881
01 Apr 20	16.80000 -0.24	17.50	15.60	16.80	29,572
31 Mar 20	17.04000 +1.20	17.26	16.24	16.50	39,293
30 Mar 20	15.84000 +0.84	16.22	15.26	15.70	23,930
27 Mar 20	15.00000 +0.50	16.90	14.50	14.70	24,189
26 Mar 20	14.50000 +0.30	14.70	14.10	14.20	10,766
25 Mar 20	14.20000 +0.28	14.56	13.68	14.26	42,784
24 Mar 20	13.92000 +0.62	14.20	13.44	14.20	21,789
23 Mar 20	13.30000 +0.00	13.90	12.42	12.64	27,680
20 Mar 20	13.30000 +0.50	13.76	13.16	13.40	26,130
19 Mar 20	12.80000 -0.02	13.70	12.76	13.00	14,040
18 Mar 20	12.82000 -0.40	14.56	12.24	13.60	36,804
17 Mar 20	13.22000 +0.22	15.00	12.20	15.00	52,179
16 Mar 20	13.00000 +0.52	13.24	10.40	12.16	54,699
13 Mar 20	12.48000 -0.70	14.30	12.48	13.50	34,662
12 Mar 20	13.18000 -1.98	14.32	12.60	13.78	46,258
11 Mar 20	15.16000 +0.30	16.12	15.00	15.30	23,798
10 Mar 20	14.86000 +0.18	15.54	14.52	15.18	33,578
09 Mar 20	14.68000 -0.64	15.20	13.20	13.92	36,081
06 Mar 20	15.32000 -1.56	16.26	15.18	15.94	31,490
05 Mar 20	16.88000 +0.36	17.72	15.70	17.72	40,974
04 Mar 20	16.52000 -0.94	18.44	16.50	18.30	44,840
03 Mar 20	17.46000 +2.82	17.80	14.88	15.18	103,497
02 Mar 20	14.64000 +0.64	15.56	13.50	14.48	68,544
28 Feb 20	14.00000 -1.70	14.78	13.38	13.66	77,979
27 Feb 20	15.70000 -1.16	16.86	15.40	16.86	37,571
26 Feb 20	16.86000 +0.50	16.98	15.54	15.86	39,547
25 Feb 20	16.36000 -0.12	17.74	16.16	16.40	27,058
24 Feb 20	16.48000 -1.92	17.88	16.02	17.88	59,740
21 Feb 20	18.40000 -0.50	18.96	18.06	18.80	15,470
20 Feb 20	18.90000 +0.12	18.98	18.64	18.78	10,647
19 Feb 20	18.78000 +0.50	19.00	18.32	18.48	15,866
18 Feb 20	18.28000 -0.98	18.86	17.58	18.80	59,601
17 Feb 20	19.26000 -0.54	19.90	19.20	19.74	17,839
14 Feb 20	19.80000 -0.20	20.30	19.76	19.76	6,221
13 Feb 20	20.00000 +0.28	20.30	19.50	19.50	18,734
12 Feb 20	19.72000 -0.58	20.40	19.24	20.05	33,589
11 Feb 20	20.30000 -0.10	20.70	20.05	20.70	13,432
10 Feb 20	20.40000 -0.40	21.00	19.90	20.45	29,223
07 Feb 20	20.80000 -0.80	21.70	20.50	21.70	23,560
06 Feb 20	21.60000 -0.55	22.60	21.35	22.30	36,766
05 Feb 20	22.15000 +1.00	22.25	20.50	21.10	55,617
04 Feb 20	21.15000 +1.27	21.15	19.86	19.86	29,302
03 Feb 20	19.88000 -0.27	20.35	19.66	20.35	15,930
31 Jan 20	20.15000 +0.43	20.50	19.52	19.98	19,582
30 Jan 20	19.72000 -0.58	20.70	19.70	20.70	16,037
29 Jan 20	20.30000 +0.36	20.55	20.00	20.00	18,236
28 Jan 20	19.94000 -0.06	20.20	19.48	20.20	22,070
27 Jan 20	20.00000 -0.55	20.55	19.36	20.55	35,686
24 Jan 20	20.55000 -0.90	22.35	20.55	21.60	18,916
23 Jan 20	21.45000 +0.40	21.90	20.30	20.70	33,885
22 Jan 20	21.05000 -0.65	22.20	20.70	22.10	24,241
21 Jan 20	21.70000 +0.85	22.90	21.50	21.80	103,010
20 Jan 20	20.85000 -0.20	21.30	20.60	21.20	19,212
17 Jan 20	21.05000 +0.25	21.40	20.25	21.10	29,921
16 Jan 20	20.80000 +0.55	21.95	20.45	20.50	46,144
15 Jan 20	20.25000 +1.07	20.35	18.56	18.72	46,509
14 Jan 20	19.18000 -0.92	20.80	18.58	20.15	58,279
13 Jan 20	20.10000 -0.40	20.85	20.10	20.10	26,340
10 Jan 20	20.50000 -1.15	21.80	20.30	21.80	55,416
09 Jan 20	21.65000 +0.85	22.15	21.00	21.25	43,461
08 Jan 20	20.80000 -0.65	21.30	20.15	20.30	30,069
07 Jan 20	21.45000 +0.20	22.50	20.15	21.00	63,365
06 Jan 20	21.25000 -2.25	22.90	20.85	22.90	74,453
03 Jan 20	23.50000 -0.20	24.20	22.20	24.20	61,909
02 Jan 20	23.70000 +1.15	23.70	21.65	22.15	103,573
31 Dec 19	22.55000 -2.90	25.95	21.00	25.50	182,301
30 Dec 19	25.45000 +2.25	25.80	24.25	24.80	107,236
27 Dec 19	23.20000 +2.00	23.35	21.50	21.50	124,113
24 Dec 19	21.20000 +0.50	22.10	20.80	20.95	70,123
23 Dec 19	20.70000 +1.00	21.00	19.82	19.94	69,933
20 Dec 19	19.70000 +0.72	19.98	19.00	19.28	84,101
19 Dec 19	18.98000 +1.48	19.04	17.56	17.56	70,108
18 Dec 19	17.50000 +0.16	18.18	17.18	17.46	63,592
17 Dec 19	17.34000 +0.10	17.48	16.92	17.04	31,433
16 Dec 19	17.24000 +0.98	17.28	16.06	16.38	83,183
13 Dec 19	16.26000 +0.66	16.50	15.44	15.70	72,357
12 Dec 19	15.60000 -0.22	15.96	15.30	15.96	35,377
11 Dec 19	15.82000 +0.86	15.82	14.62	14.70	63,374
10 Dec 19	14.96000 +0.06	15.12	14.52	14.92	27,236
09 Dec 19	14.90000 +1.02	15.00	13.60	13.70	51,678
06 Dec 19	13.88000 -0.58	14.74	13.78	14.50	44,335
05 Dec 19	14.46000 -1.02	15.40	14.16	15.22	86,673
04 Dec 19	15.48000 +2.68	15.48	13.04	13.30	161,073
03 Dec 19	12.80000 +1.18	13.24	11.38	11.44	96,863
02 Dec 19	11.62000 -0.12	11.80	11.12	11.62	24,413
29 Nov 19	11.74000 -0.12	11.98	11.64	11.84	14,239
28 Nov 19	11.86000 +0.08	12.20	11.64	11.94	31,923
27 Nov 19	11.78000 +0.54	11.80	10.88	11.20	32,408
26 Nov 19	11.24000 +0.26	11.30	10.84	11.08	16,912
25 Nov 19	10.98000 +0.38	11.10	10.62	10.80	33,290
22 Nov 19	10.60000 -0.28	10.84	10.56	10.84	14,155
21 Nov 19	10.88000 +0.12	11.28	10.60	10.98	37,820
20 Nov 19	10.76000 +0.38	10.80	10.14	10.50	11,020
19 Nov 19	10.38000 -0.38	10.74	10.12	10.74	7,742
18 Nov 19	10.76000 -0.04	10.80	10.50	10.80	3,054
15 Nov 19	10.80000 -0.10	10.86	10.36	10.42	12,563
14 Nov 19	10.90000 +0.20	10.92	10.62	10.80	13,047
13 Nov 19	10.70000 +0.32	10.70	10.24	10.46	12,202
12 Nov 19	10.38000 +0.24	10.72	10.16	10.20	26,588
11 Nov 19	10.14000 +0.10	10.20	10.02	10.04	12,297
08 Nov 19	10.04000 -0.16	10.20	9.83	10.20	15,238
07 Nov 19	10.20000 +0.22	10.50	9.51	9.80	38,240
06 Nov 19	9.98000 +0.45	9.98	9.35	9.51	20,246
05 Nov 19	9.53000 -0.08	9.65	9.33	9.65	3,679
04 Nov 19	9.61000 +0.15	9.66	9.35	9.56	6,363
01 Nov 19	9.46000 -0.09	9.54	9.30	9.54	4,033
31 Oct 19	9.55000 -0.04	9.67	9.45	9.67	9,869
30 Oct 19	9.59000 -0.06	9.70	9.31	9.70	17,800
29 Oct 19	9.65000 +0.93	9.70	8.46	8.73	29,598
28 Oct 19	8.72000 -0.24	9.02	8.72	8.96	6,283
25 Oct 19	8.96000 -0.06	9.09	8.93	9.02	2,707
24 Oct 19	9.02000 -0.09	9.19	8.93	9.19	4,631
23 Oct 19	9.11000 +0.11	9.11	8.95	9.01	5,964
22 Oct 19	9.00000 +0.15	9.25	8.90	9.08	23,623
21 Oct 19	8.85000 +0.67	10.14	8.79	9.23	111,072
18 Oct 19	8.18000 +0.22	8.18	7.95	7.97	8,349
17 Oct 19	7.96000 -0.09	8.11	7.88	8.10	4,822
16 Oct 19	8.05000 +0.05	8.05	7.84	8.01	3,859
15 Oct 19	8.00000 -0.03	8.15	8.00	8.15	3,480
14 Oct 19	8.03000 +0.03	8.20	8.00	8.00	3,576
11 Oct 19	8.00000 -0.12	8.09	8.00	8.00	2,438
10 Oct 19	8.12000 +0.12	8.19	8.06	8.10	8,720
09 Oct 19	8.00000 +0.05	8.05	7.80	8.05	6,646
08 Oct 19	7.95000 -0.02	8.05	7.90	8.05	2,595
07 Oct 19	7.97000 +0.15	8.00	7.81	7.98	4,452
04 Oct 19	7.82000 +0.00	7.82	7.65	7.65	8,171
03 Oct 19	7.82000 -0.03	7.86	7.73	7.86	4,586
02 Oct 19	7.85000 -0.30	8.12	7.85	8.12	1,307
01 Oct 19	8.15000 +0.27	8.15	7.85	7.85	1,772
30 Sep 19	7.88000 -0.07	8.02	7.88	7.95	1,857
27 Sep 19	7.95000 -0.14	8.08	7.94	8.01	1,489
26 Sep 19	8.09000 +0.08	8.10	8.00	8.01	3,253
25 Sep 19	8.01000 -0.04	8.11	8.01	8.05	1,535
24 Sep 19	8.05000 +0.03	8.12	8.01	8.02	1,267
23 Sep 19	8.02000 -0.09	8.27	8.02	8.27	1,412
20 Sep 19	8.11000 -0.35	8.42	7.50	8.42	21,778
19 Sep 19	8.46000 +0.06	8.46	8.27	8.39	2,220
18 Sep 19	8.40000 +0.03	8.40	8.34	8.37	1,266
17 Sep 19	8.37000 +0.08	8.37	8.27	8.31	3,426
16 Sep 19	8.29000 +0.00	8.50	8.20	8.20	8,579
13 Sep 19	8.29000 -0.15	8.50	8.26	8.50	5,297
12 Sep 19	8.44000 +0.14	8.44	8.30	8.30	392
11 Sep 19	8.30000 +0.01	8.49	8.21	8.49	2,728
10 Sep 19	8.29000 -0.09	8.46	8.20	8.46	3,486
09 Sep 19	8.38000 +0.13	8.38	8.26	8.26	1,728
06 Sep 19	8.25000 +0.00	8.38	8.25	8.25	678
05 Sep 19	8.25000 -0.10	8.39	8.21	8.36	2,949
04 Sep 19	8.35000 +0.06	8.44	8.30	8.30	1,286
03 Sep 19	8.29000 +0.04	8.35	8.20	8.20	4,216
02 Sep 19	8.25000 -0.14	8.42	8.20	8.20	6,786
30 Aug 19	8.39000 -0.01	8.54	8.39	8.40	2,772
29 Aug 19	8.40000 +0.02	8.56	8.40	8.56	801
28 Aug 19	8.38000 +0.16	8.50	8.24	8.24	1,980
27 Aug 19	8.22000 -0.17	8.56	8.22	8.56	3,947
26 Aug 19	8.39000 -0.02	8.49	8.39	8.42	1,031
23 Aug 19	8.41000 -0.09	8.64	8.40	8.46	4,288
22 Aug 19	8.50000 +0.07	8.71	8.43	8.43	1,135
21 Aug 19	8.43000 -0.11	8.55	8.36	8.55	3,039
20 Aug 19	8.54000 +0.46	8.56	8.42	8.42	7,288
19 Aug 19	8.08000 +0.00	8.14	8.04	8.04	6,964
16 Aug 19	8.08000 +0.07	8.17	8.01	8.01	4,661
15 Aug 19	8.01000 -0.18	8.20	8.00	8.19	6,864
14 Aug 19	8.19000 -0.21	8.40	8.19	8.40	3,622
13 Aug 19	8.40000 -0.27	8.67	8.35	8.67	2,838
12 Aug 19	8.67000 -0.09	8.77	8.18	8.52	18,931
09 Aug 19	8.76000 -0.19	8.97	8.73	8.94	3,523
08 Aug 19	8.95000 -0.15	9.09	8.91	9.09	2,468
07 Aug 19	9.10000 +0.09	9.17	9.00	9.02	1,162
06 Aug 19	9.01000 -0.09	9.17	9.01	9.10	4,664
05 Aug 19	9.10000 -0.13	9.17	9.05	9.09	5,593
02 Aug 19	9.23000 -0.06	9.28	9.11	9.26	6,489
01 Aug 19	9.29000 -0.06	9.30	9.10	9.30	3,195
31 Jul 19	9.35000 -0.02	9.35	9.02	9.02	9,102
30 Jul 19	9.37000 -0.21	9.51	9.10	9.48	9,894
29 Jul 19	9.58000 +0.03	9.61	9.41	9.56	3,007
26 Jul 19	9.55000 -0.13	9.68	9.52	9.68	1,890
25 Jul 19	9.68000 -0.07	9.92	9.45	9.92	9,281
24 Jul 19	9.75000 +0.15	9.75	9.60	9.60	3,907
23 Jul 19	9.60000 -0.06	9.84	9.50	9.79	7,970
22 Jul 19	9.66000 +0.42	9.80	9.25	9.25	32,364
19 Jul 19	9.24000 +0.11	9.24	9.13	9.14	5,207
18 Jul 19	9.13000 +0.02	9.24	9.11	9.11	6,461
17 Jul 19	9.11000 -0.13	9.23	9.08	9.23	5,879
16 Jul 19	9.24000 +0.06	9.24	9.00	9.20	21,111
15 Jul 19	9.18000 +0.29	9.35	9.02	9.35	26,751
12 Jul 19	8.89000 +0.85	9.00	8.00	8.20	51,192
11 Jul 19	8.04000 +0.08	8.04	7.90	7.96	1,254
10 Jul 19	7.96000 -0.04	8.05	7.96	8.00	1,061
09 Jul 19	8.00000 +0.15	8.00	7.88	7.98	5,082
08 Jul 19	7.85000 +0.10	8.05	7.80	8.05	2,272
05 Jul 19	7.75000 +0.08	7.90	7.67	7.67	8,203
04 Jul 19	7.67000 -0.25	7.88	7.62	7.85	11,692
03 Jul 19	7.92000 -0.17	8.28	7.91	8.20	15,818
02 Jul 19	8.09000 +0.43	8.40	7.91	7.91	46,078
01 Jul 19	7.66000 +0.08	7.86	7.66	7.73	10,132
28 Jun 19	7.58000 +0.13	7.58	7.23	7.31	16,989
27 Jun 19	7.45000 -0.29	7.79	7.20	7.79	25,103
26 Jun 19	7.74000 -0.28	8.03	7.60	8.03	23,058
25 Jun 19	8.02000 +0.07	8.20	7.86	7.99	16,479
24 Jun 19	7.95000 -0.08	8.01	7.81	8.01	8,162
21 Jun 19	8.03000 -0.34	8.38	8.00	8.38	15,185
20 Jun 19	8.37000 +0.02	8.45	8.31	8.31	12,449
19 Jun 19	8.35000 -0.04	8.46	8.26	8.46	6,330
18 Jun 19	8.39000 -0.01	8.60	8.30	8.40	8,002
17 Jun 19	8.40000 -0.36	8.88	8.15	8.88	17,019
14 Jun 19	8.76000 -0.23	8.88	8.76	8.85	7,236
13 Jun 19	8.99000 +0.09	9.00	8.87	8.98	3,449
12 Jun 19	8.90000 +0.04	9.03	8.86	8.86	10,580
11 Jun 19	8.86000 -0.19	9.05	8.86	9.05	4,568
10 Jun 19	9.05000 +0.14	9.10	8.92	8.92	3,495
07 Jun 19	8.91000 +0.03	8.97	8.88	8.88	3,198
06 Jun 19	8.88000 +0.03	9.05	8.84	8.86	15,351
05 Jun 19	8.85000 -0.17	9.10	8.85	9.10	7,255
04 Jun 19	9.02000 +0.11	9.35	8.90	9.04	14,072
03 Jun 19	8.91000 -0.13	9.05	8.82	9.05	3,072
31 May 19	9.04000 -0.13	9.13	9.03	9.03	4,179
30 May 19	9.17000 +0.14	9.17	9.03	9.03	253
29 May 19	9.03000 +0.00	9.19	9.03	9.19	7,023
28 May 19	9.03000 -0.02	9.13	9.03	9.11	4,243
27 May 19	9.05000 -0.02	9.27	8.99	9.27	5,058
24 May 19	9.07000 +0.11	9.33	8.98	9.08	6,000
23 May 19	8.96000 -0.29	9.49	8.80	9.29	16,897
22 May 19	9.25000 +0.15	9.99	9.25	9.70	31,457
21 May 19	9.10000 +0.10	9.17	9.00	9.01	12,192
20 May 19	9.00000 -0.45	9.55	9.00	9.55	16,353
17 May 19	9.45000 -0.54	10.00	9.00	9.99	17,450
16 May 19	9.99000 -0.11	10.10	9.95	10.10	2,569
15 May 19	10.10000 -0.04	10.10	9.94	9.94	4,019
14 May 19	10.14000 -0.06	10.14	9.91	9.96	3,488
13 May 19	10.20000 +0.35	10.40	10.00	10.40	22,056
10 May 19	9.85000 +0.03	9.97	9.62	9.83	4,917
09 May 19	9.82000 -0.34	10.18	9.82	10.18	4,332
08 May 19	10.16000 -0.02	10.18	10.02	10.18	3,200
07 May 19	10.18000 -0.28	10.48	10.12	10.48	3,434
06 May 19	10.46000 +0.34	10.68	9.84	9.84	19,389
03 May 19	10.12000 -0.30	10.68	10.00	10.48	11,171
02 May 19	10.42000 -0.48	11.00	10.14	11.00	26,279
30 Apr 19	10.90000 +1.08	10.90	9.90	9.92	41,651
29 Apr 19	9.82000 -0.03	9.92	9.69	9.92	1,922
26 Apr 19	9.85000 -0.03	9.92	9.77	9.92	4,256
25 Apr 19	9.88000 +0.05	10.00	9.66	9.88	3,122
24 Apr 19	9.83000 -0.09	9.92	9.65	9.92	5,608
23 Apr 19	9.92000 -0.22	10.06	9.89	9.99	2,763
18 Apr 19	10.14000 +0.14	10.22	9.94	10.22	8,334
17 Apr 19	10.00000 -0.20	10.26	9.91	10.26	7,685
16 Apr 19	10.20000 -0.10	10.40	10.00	10.40	4,558
15 Apr 19	10.30000 +0.16	10.70	10.14	10.14	20,792
12 Apr 19	10.14000 +0.06	10.14	9.82	10.10	10,909
11 Apr 19	10.08000 +0.06	10.14	9.81	9.90	14,011
10 Apr 19	10.02000 -0.38	10.48	10.00	10.48	17,432
09 Apr 19	10.40000 +0.72	10.54	9.48	9.56	51,461
08 Apr 19	9.68000 +0.60	9.75	8.90	8.90	22,447
05 Apr 19	9.08000 +0.03	9.08	8.95	8.95	5,190
04 Apr 19	9.05000 +0.02	9.05	8.87	8.87	5,253
03 Apr 19	9.03000 +0.04	9.03	8.86	8.99	7,731
02 Apr 19	8.99000 +0.09	8.99	8.83	8.89	3,191
01 Apr 19	8.90000 -0.03	9.08	8.81	9.00	6,429
29 Mar 19	8.93000 +0.08	8.93	8.64	8.88	5,392
28 Mar 19	8.85000 +0.04	8.90	8.72	8.89	4,280
27 Mar 19	8.81000 +0.09	8.94	8.76	8.76	6,632
26 Mar 19	8.72000 -0.07	8.88	8.60	8.82	4,333
25 Mar 19	8.79000 -0.03	9.00	8.35	9.00	24,483
22 Mar 19	8.82000 -0.18	9.00	8.81	8.81	6,474
21 Mar 19	9.00000 +0.00	9.12	8.74	9.09	15,235
20 Mar 19	9.00000 +0.01	9.10	8.90	9.01	9,289
19 Mar 19	8.99000 +0.01	9.00	8.90	9.00	3,445
18 Mar 19	8.98000 +0.05	9.08	8.92	8.96	12,252
15 Mar 19	8.93000 -0.08	9.00	8.91	9.00	5,631
14 Mar 19	9.01000 +0.13	9.27	8.84	8.97	35,408
13 Mar 19	8.88000 +0.07	8.98	8.82	8.98	9,439
12 Mar 19	8.81000 -0.07	9.07	8.78	8.85	19,727
11 Mar 19	8.88000 -0.05	9.97	8.75	9.97	133,269
08 Mar 19	8.93000 +0.08	8.96	8.85	8.90	3,946
07 Mar 19	8.85000 -0.23	9.18	8.85	9.18	2,629
06 Mar 19	9.08000 +0.10	9.20	8.92	9.00	16,192
05 Mar 19	8.98000 -0.26	9.36	8.95	9.36	11,436
04 Mar 19	9.24000 +0.08	9.44	8.81	9.38	12,582
01 Mar 19	9.16000 +0.18	9.37	8.78	8.82	17,530
28 Feb 19	8.98000 +0.14	8.98	8.74	8.84	10,718
27 Feb 19	8.84000 -0.31	9.15	8.70	9.15	22,386
26 Feb 19	9.15000 +0.05	9.22	8.89	9.12	13,283
25 Feb 19	9.10000 -0.22	9.66	9.10	9.50	11,594
22 Feb 19	9.32000 +0.42	9.76	9.26	9.35	63,933
21 Feb 19	8.90000 +0.13	9.04	8.82	8.94	6,547
20 Feb 19	8.77000 +0.04	8.93	8.73	8.73	6,338
19 Feb 19	8.73000 -0.06	8.94	8.66	8.94	2,560
18 Feb 19	8.79000 -0.03	8.79	8.65	8.70	6,204
15 Feb 19	8.82000 -0.11	8.99	8.74	8.93	6,113
14 Feb 19	8.93000 -0.16	9.08	8.91	9.07	6,783
13 Feb 19	9.09000 +0.03	9.20	9.06	9.06	7,649
12 Feb 19	9.06000 +0.09	9.10	8.82	8.86	9,686
11 Feb 19	8.97000 -0.64	9.52	8.68	9.52	31,696
08 Feb 19	9.61000 -0.26	9.87	9.51	9.87	12,714
07 Feb 19	9.87000 +0.07	10.10	9.83	10.10	14,009
06 Feb 19	9.80000 -0.11	10.14	9.80	10.14	17,866
05 Feb 19	9.91000 -0.23	10.20	9.64	10.20	17,884
04 Feb 19	10.14000 -0.02	10.36	10.10	10.12	6,538
01 Feb 19	10.16000 -0.02	10.54	10.12	10.12	4,596
31 Jan 19	10.18000 -0.20	10.48	10.16	10.22	7,501
30 Jan 19	10.38000 -0.36	10.90	9.85	10.90	29,861
29 Jan 19	10.74000 -0.30	11.46	10.72	11.46	19,607
28 Jan 19	11.04000 -0.28	11.68	11.04	11.14	21,873
25 Jan 19	11.32000 -0.26	11.80	10.76	11.80	37,107
24 Jan 19	11.58000 +1.30	11.96	10.32	10.32	55,162
23 Jan 19	10.28000 +0.68	10.40	9.68	9.80	31,566
22 Jan 19	9.60000 -0.42	10.08	9.51	9.86	20,345
21 Jan 19	10.02000 -0.50	10.82	9.80	10.56	28,153
18 Jan 19	10.52000 -0.24	10.88	10.50	10.76	12,552
17 Jan 19	10.76000 -0.10	10.92	10.60	10.86	6,261
16 Jan 19	10.86000 -0.06	11.00	10.70	10.92	5,829
15 Jan 19	10.92000 +0.22	11.24	10.50	10.70	17,136
14 Jan 19	10.70000 +0.06	10.72	10.54	10.62	7,170
11 Jan 19	10.64000 -0.06	11.06	10.50	11.00	12,323
10 Jan 19	10.70000 +0.04	11.10	10.64	10.64	16,068
09 Jan 19	10.66000 -0.76	11.78	10.60	11.60	35,614
08 Jan 19	11.42000 -0.58	12.32	11.30	12.00	28,772
07 Jan 19	12.00000 -0.22	12.44	11.92	12.18	10,646
04 Jan 19	12.22000 -0.18	12.70	12.22	12.70	9,649
03 Jan 19	12.40000 +0.06	12.80	12.16	12.34	38,141
02 Jan 19	12.34000 +0.50	12.34	11.50	11.68	21,440
31 Dec 18	11.84000 -0.16	12.10	11.78	12.00	12,434
28 Dec 18	12.00000 +0.48	12.16	11.60	11.60	47,759
27 Dec 18	11.52000 -0.08	11.90	11.52	11.60	31,290
24 Dec 18	11.60000 +0.50	11.60	11.00	11.00	22,593
21 Dec 18	11.10000 +0.56	11.42	10.46	10.50	48,042
20 Dec 18	10.54000 -0.60	11.04	10.50	10.90	50,765
19 Dec 18	11.14000 -0.28	11.70	10.70	11.60	63,589
18 Dec 18	11.42000 -0.28	11.68	11.42	11.60	20,517
17 Dec 18	11.70000 +0.10	11.84	11.40	11.50	49,045
14 Dec 18	11.60000 -0.12	11.76	11.30	11.60	32,906
13 Dec 18	11.72000 -0.16	11.92	11.20	11.74	62,827
12 Dec 18	11.88000 +0.78	11.90	11.22	11.22	95,681
11 Dec 18	11.10000 +0.86	11.24	10.30	10.30	110,246
10 Dec 18	10.24000 +0.34	10.60	9.80	9.80	62,103
07 Dec 18	9.90000 -0.09	10.10	9.84	9.85	29,152
06 Dec 18	9.99000 +0.01	10.80	9.69	10.44	66,531
05 Dec 18	9.98000 +0.33	10.00	9.34	9.45	160,145
04 Dec 18	9.65000 -0.35	10.00	9.36	9.90	54,680
03 Dec 18	10.00000 -0.68	10.90	9.40	10.30	181,113
30 Nov 18	10.68000 +2.51	10.80	8.30	8.30	314,988
29 Nov 18	8.17000 +0.63	8.17	7.64	7.64	77,506
28 Nov 18	7.54000 +0.34	7.55	7.11	7.11	40,859
27 Nov 18	7.20000 +0.05	7.20	7.03	7.10	5,420
26 Nov 18	7.15000 +0.12	7.18	7.06	7.06	11,564
23 Nov 18	7.03000 +0.05	7.06	6.85	6.95	27,915
22 Nov 18	6.98000 -0.03	7.20	6.95	7.01	17,011
21 Nov 18	7.01000 +0.10	7.30	6.90	6.90	42,799
20 Nov 18	6.91000 -0.09	7.11	6.85	6.90	36,801
19 Nov 18	7.00000 +0.25	7.21	6.70	6.83	49,977
16 Nov 18	6.75000 +0.10	6.87	6.60	6.60	23,269
15 Nov 18	6.65000 +0.04	6.76	6.61	6.61	12,192
14 Nov 18	6.61000 -0.09	6.80	6.60	6.80	23,262
13 Nov 18	6.70000 -0.18	7.00	6.54	6.87	45,748
12 Nov 18	6.88000 +0.43	6.92	6.40	6.45	29,814
09 Nov 18	6.45000 +0.00	6.50	6.40	6.45	26,226
08 Nov 18	6.45000 -0.22	6.60	6.40	6.55	15,610
07 Nov 18	6.67000 +0.15	6.69	6.40	6.69	16,203
06 Nov 18	6.52000 +0.33	6.68	6.13	6.23	18,641
05 Nov 18	6.19000 +0.00	6.30	6.19	6.25	8,053
02 Nov 18	6.19000 +0.52	6.20	5.58	5.67	79,896
01 Nov 18	5.67000 -0.03	5.80	5.64	5.80	5,297
31 Oct 18	5.70000 +0.07	5.79	5.65	5.70	5,267
30 Oct 18	5.63000 -0.17	5.80	5.60	5.79	11,772
29 Oct 18	5.80000 -0.02	5.81	5.69	5.79	7,842
26 Oct 18	5.82000 +0.21	5.82	5.20	5.61	27,890
25 Oct 18	5.61000 -0.12	5.61	5.30	5.60	20,707
24 Oct 18	5.73000 -0.14	5.85	5.71	5.78	11,939
23 Oct 18	5.87000 -0.24	6.20	5.77	6.12	20,076
22 Oct 18	6.11000 -0.14	6.35	6.11	6.30	4,505
19 Oct 18	6.25000 -0.10	6.32	6.22	6.32	2,852
18 Oct 18	6.35000 -0.05	6.40	6.26	6.40	2,219
17 Oct 18	6.40000 +0.09	6.60	6.39	6.52	8,900
16 Oct 18	6.31000 -0.19	6.62	6.27	6.62	10,730
15 Oct 18	6.50000 +0.10	6.50	6.31	6.45	6,769
12 Oct 18	6.40000 +0.04	6.50	6.38	6.38	3,977
11 Oct 18	6.36000 -0.21	6.42	6.13	6.42	15,092
10 Oct 18	6.57000 -0.17	6.69	6.52	6.68	2,836
09 Oct 18	6.74000 +0.18	6.74	6.56	6.69	4,546
08 Oct 18	6.56000 -0.14	6.70	6.56	6.65	7,849
05 Oct 18	6.70000 -0.03	6.78	6.65	6.74	4,725
04 Oct 18	6.73000 -0.18	6.91	6.73	6.89	19,636
03 Oct 18	6.91000 +0.33	6.91	6.65	6.74	33,011
02 Oct 18	6.58000 -0.24	6.83	6.51	6.83	23,849
01 Oct 18	6.82000 -0.19	7.07	6.82	7.00	18,684
28 Sep 18	7.01000 +0.03	7.14	6.98	6.98	12,946
27 Sep 18	6.98000 +0.02	6.99	6.90	6.99	6,500
26 Sep 18	6.96000 +0.12	6.96	6.83	6.85	5,660
25 Sep 18	6.84000 -0.16	6.95	6.82	6.95	9,958
24 Sep 18	7.00000 +0.06	7.00	6.84	6.95	3,495
21 Sep 18	6.94000 -0.01	7.04	6.92	6.92	12,797
20 Sep 18	6.95000 -0.10	7.05	6.89	7.05	12,860
19 Sep 18	7.05000 +0.05	7.05	6.88	7.00	15,491
18 Sep 18	7.00000 +0.02	7.17	6.91	7.09	12,694
17 Sep 18	6.98000 +0.01	7.05	6.92	7.04	8,864
14 Sep 18	6.97000 -0.14	7.14	6.97	7.11	14,254
13 Sep 18	7.11000 +0.05	7.20	6.97	7.10	34,985
12 Sep 18	7.06000 -0.31	7.39	6.98	7.39	37,365
11 Sep 18	7.37000 -0.17	7.54	7.27	7.40	33,795
10 Sep 18	7.54000 +0.04	7.55	7.34	7.55	35,103
07 Sep 18	7.50000 -0.24	7.79	7.30	7.77	118,677
06 Sep 18	7.74000 +0.35	7.88	7.20	7.35	210,072
05 Sep 18	7.39000 +0.09	7.41	7.09	7.29	118,200
04 Sep 18	7.30000 +0.60	8.04	7.14	7.70	676,237
03 Sep 18	6.70000 -0.01	6.80	6.60	6.80	18,902
31 Aug 18	6.71000 -0.12	6.80	6.71	6.80	6,823
30 Aug 18	6.83000 +0.08	6.83	6.73	6.81	5,189
29 Aug 18	6.75000 -0.05	6.85	6.73	6.85	2,925
28 Aug 18	6.80000 +0.00	6.85	6.72	6.85	7,733
27 Aug 18	6.80000 +0.00	6.89	6.77	6.80	7,602
24 Aug 18	6.80000 +0.11	6.95	6.70	6.70	65,260
23 Aug 18	6.69000 -0.04	6.74	6.66	6.73	4,310
22 Aug 18	6.73000 +0.03	6.75	6.66	6.74	5,999
21 Aug 18	6.70000 -0.02	6.72	6.65	6.68	6,048
20 Aug 18	6.72000 +0.10	6.75	6.64	6.69	7,249
17 Aug 18	6.62000 +0.02	6.62	6.55	6.55	3,857
16 Aug 18	6.60000 +0.06	6.62	6.57	6.60	629
15 Aug 18	6.54000 -0.06	6.70	6.54	6.70	6,533
14 Aug 18	6.60000 +0.01	6.68	6.57	6.57	3,640
13 Aug 18	6.59000 -0.05	6.75	6.56	6.64	4,416
10 Aug 18	6.64000 -0.05	6.80	6.60	6.65	9,889
09 Aug 18	6.69000 -0.14	6.83	6.60	6.80	8,675
08 Aug 18	6.83000 +0.03	6.87	6.80	6.80	6,029
07 Aug 18	6.80000 +0.15	6.85	6.65	6.65	6,296
06 Aug 18	6.65000 +0.12	6.74	6.64	6.70	6,970
03 Aug 18	6.53000 -0.07	6.69	6.52	6.69	5,014
02 Aug 18	6.60000 -0.05	6.75	6.55	6.64	6,294
01 Aug 18	6.65000 -0.04	6.70	6.62	6.62	2,066
31 Jul 18	6.69000 -0.04	6.70	6.65	6.68	5,529
30 Jul 18	6.73000 -0.01	6.86	6.66	6.86	7,058
27 Jul 18	6.74000 +0.10	6.74	6.58	6.65	4,399
26 Jul 18	6.64000 -0.03	6.70	6.53	6.64	9,397
25 Jul 18	6.67000 +0.10	6.67	6.52	6.52	3,303
24 Jul 18	6.57000 -0.13	6.64	6.51	6.51	8,904
23 Jul 18	6.70000 +0.03	6.70	6.55	6.60	3,373
20 Jul 18	6.67000 +0.06	6.77	6.64	6.77	1,789
19 Jul 18	6.61000 -0.01	6.79	6.61	6.75	5,407
18 Jul 18	6.62000 -0.09	6.73	6.62	6.71	4,674
17 Jul 18	6.71000 +0.01	6.78	6.61	6.71	5,778
16 Jul 18	6.70000 +0.00	6.78	6.65	6.65	4,134
13 Jul 18	6.70000 -0.02	6.74	6.65	6.66	4,912
12 Jul 18	6.72000 -0.02	6.75	6.65	6.74	11,053
11 Jul 18	6.74000 -0.10	6.88	6.72	6.75	8,313
10 Jul 18	6.84000 +0.09	6.90	6.74	6.85	5,924
09 Jul 18	6.75000 +0.08	6.80	6.71	6.80	6,952
06 Jul 18	6.67000 -0.02	6.83	6.62	6.83	9,979
05 Jul 18	6.69000 -0.06	6.81	6.69	6.73	11,095
04 Jul 18	6.75000 -0.25	6.95	6.60	6.94	31,600
03 Jul 18	7.00000 +0.22	8.26	6.93	7.67	222,263
02 Jul 18	6.78000 -0.06	6.91	6.74	6.90	8,113
29 Jun 18	6.84000 -0.05	6.96	6.49	6.89	10,869
28 Jun 18	6.89000 -0.07	7.00	6.84	7.00	5,938
27 Jun 18	6.96000 -0.02	7.03	6.48	7.03	25,767
26 Jun 18	6.98000 -0.02	7.09	6.91	7.09	9,068
25 Jun 18	7.00000 +0.11	7.00	6.87	6.89	10,788
22 Jun 18	6.89000 -0.10	6.99	6.86	6.99	12,587
21 Jun 18	6.99000 +0.09	7.00	6.95	6.95	4,310
20 Jun 18	6.90000 -0.10	7.00	6.83	6.90	11,412
19 Jun 18	7.00000 +0.06	7.09	6.82	6.87	15,605
18 Jun 18	6.94000 +0.00	6.96	6.86	6.89	5,013
15 Jun 18	6.94000 -0.16	7.10	6.85	7.10	23,165
14 Jun 18	7.10000 -0.06	7.17	7.00	7.12	17,341
13 Jun 18	7.16000 +0.37	7.20	6.70	6.70	33,896
12 Jun 18	6.79000 +0.05	6.79	6.69	6.72	10,699
11 Jun 18	6.74000 -0.11	6.74	6.50	6.65	41,848
08 Jun 18	6.85000 -0.05	6.97	6.78	6.85	4,015
07 Jun 18	6.90000 -0.07	6.99	6.80	6.99	5,308
06 Jun 18	6.97000 -0.14	7.12	6.74	6.96	38,712
05 Jun 18	7.11000 -0.06	7.27	6.96	7.20	20,493
04 Jun 18	7.17000 +0.06	7.47	7.06	7.11	45,067
01 Jun 18	7.11000 +0.31	7.12	6.74	6.84	43,374
31 May 18	6.80000 +0.20	7.14	6.62	6.80	109,463
30 May 18	6.60000 -0.01	6.65	6.52	6.65	4,194
29 May 18	6.61000 -0.11	6.79	6.50	6.75	11,473
28 May 18	6.72000 -0.10	6.75	6.70	6.75	25,893
25 May 18	6.82000 +0.02	6.90	6.76	6.76	7,345
24 May 18	6.80000 -0.17	6.97	6.80	6.97	3,329
23 May 18	6.97000 +0.02	7.01	6.70	7.01	22,388
22 May 18	6.95000 -0.05	7.09	6.95	7.05	8,075
21 May 18	7.00000 +0.00	7.09	6.97	7.00	7,432
18 May 18	7.00000 -0.01	7.14	6.87	6.99	15,663
17 May 18	7.01000 -0.01	7.09	7.00	7.00	24,313
16 May 18	7.02000 -0.07	7.09	7.00	7.06	13,770
15 May 18	7.09000 +0.06	7.09	6.90	7.04	24,501
14 May 18	7.03000 +0.07	7.18	6.97	7.09	15,274
11 May 18	6.96000 -0.08	7.09	6.73	7.03	37,282
10 May 18	7.04000 -0.02	7.13	7.04	7.13	3,850
09 May 18	7.06000 +0.01	7.16	7.04	7.07	7,360
08 May 18	7.05000 -0.01	7.18	7.04	7.14	6,943
07 May 18	7.06000 -0.07	7.17	7.06	7.17	14,324
04 May 18	7.13000 -0.20	7.33	7.13	7.33	22,637
03 May 18	7.33000 +0.05	7.35	7.20	7.28	15,515
02 May 18	7.28000 -0.21	7.49	7.22	7.49	12,398
30 Apr 18	7.49000 -0.05	7.60	7.21	7.60	34,194
27 Apr 18	7.54000 +0.38	7.73	7.12	7.12	59,746
26 Apr 18	7.16000 +0.01	7.29	7.16	7.16	3,394
25 Apr 18	7.15000 -0.15	7.34	7.12	7.22	8,032
24 Apr 18	7.30000 -0.20	7.50	7.20	7.50	13,441
23 Apr 18	7.50000 +0.00	7.59	7.45	7.50	18,393
20 Apr 18	7.50000 +0.03	7.59	7.45	7.49	14,915
19 Apr 18	7.47000 -0.02	7.50	7.42	7.49	8,437
18 Apr 18	7.49000 +0.04	7.49	7.45	7.49	5,941
17 Apr 18	7.45000 +0.07	7.49	7.34	7.34	12,856
16 Apr 18	7.38000 +0.05	7.50	7.34	7.39	17,502
13 Apr 18	7.33000 -0.11	7.44	7.33	7.44	4,263
12 Apr 18	7.44000 -0.04	7.48	7.32	7.48	8,975
11 Apr 18	7.48000 +0.03	7.49	7.41	7.48	11,964
10 Apr 18	7.45000 -0.03	7.59	7.45	7.49	18,432
09 Apr 18	7.48000 +0.17	7.90	7.48	7.55	68,300
06 Apr 18	7.31000 +0.09	7.37	7.04	7.22	25,580
05 Apr 18	7.22000 +0.04	7.40	7.00	7.18	23,598
04 Apr 18	7.18000 -0.07	7.24	7.08	7.20	7,352
03 Apr 18	7.25000 -0.25	7.49	7.20	7.40	14,462
29 Mar 18	7.50000 -0.04	7.59	7.31	7.49	17,989
28 Mar 18	7.54000 -0.03	7.64	7.49	7.60	11,251
27 Mar 18	7.57000 +0.00	7.69	7.56	7.58	6,765
26 Mar 18	7.57000 -0.14	7.71	7.57	7.61	10,374
23 Mar 18	7.71000 -0.07	7.89	7.60	7.89	20,011
22 Mar 18	7.78000 -0.36	8.24	7.70	8.13	30,737
21 Mar 18	8.14000 -0.06	8.25	8.14	8.20	4,917
20 Mar 18	8.20000 -0.27	8.49	8.18	8.34	11,469
19 Mar 18	8.47000 -0.10	8.65	8.17	8.63	13,220
16 Mar 18	8.57000 -0.43	9.17	8.50	9.17	35,655
15 Mar 18	9.00000 -0.34	9.29	8.86	9.29	48,818
14 Mar 18	9.34000 +1.02	9.87	8.22	8.22	239,564
13 Mar 18	8.32000 +0.12	8.49	8.20	8.24	8,270
12 Mar 18	8.20000 +0.26	8.20	7.95	7.95	6,980
09 Mar 18	7.94000 -0.03	8.09	7.75	7.97	8,750
08 Mar 18	7.97000 +0.07	7.99	7.87	7.90	5,665
07 Mar 18	7.90000 -0.14	8.04	7.85	8.04	4,342
06 Mar 18	8.04000 +0.08	8.09	7.75	7.96	3,941
05 Mar 18	7.96000 +0.03	8.10	7.81	7.92	2,193
02 Mar 18	7.93000 -0.11	8.04	7.81	8.04	13,300
01 Mar 18	8.04000 +0.01	8.19	7.92	8.02	5,296
28 Feb 18	8.03000 -0.03	8.16	8.03	8.06	4,598
27 Feb 18	8.06000 +0.00	8.20	8.04	8.15	7,731
26 Feb 18	8.06000 +0.03	8.14	8.02	8.02	4,147
23 Feb 18	8.03000 -0.01	8.03	7.93	8.00	5,096
22 Feb 18	8.04000 -0.12	8.20	8.01	8.18	7,107
21 Feb 18	8.16000 -0.09	8.25	8.10	8.21	6,179
20 Feb 18	8.25000 -0.12	8.58	8.20	8.58	12,197
19 Feb 18	8.37000 -0.05	8.56	8.29	8.35	5,946
16 Feb 18	8.42000 -0.06	8.57	8.38	8.48	6,664
15 Feb 18	8.48000 -0.11	8.71	8.34	8.65	6,071
14 Feb 18	8.59000 -0.21	8.76	8.36	8.76	20,044
13 Feb 18	8.80000 +0.90	8.88	7.82	8.08	60,097
12 Feb 18	7.90000 +0.06	8.09	7.85	8.00	6,530
09 Feb 18	7.84000 -0.20	7.90	7.75	7.84	8,583
08 Feb 18	8.04000 -0.09	8.19	7.84	8.19	10,833
07 Feb 18	8.13000 +0.40	8.16	7.91	8.00	11,337
06 Feb 18	7.73000 -0.60	7.96	7.54	7.96	42,046
05 Feb 18	8.33000 -0.37	8.60	8.23	8.55	25,777
02 Feb 18	8.70000 -0.12	8.87	8.61	8.86	9,663
01 Feb 18	8.82000 -0.08	8.88	8.65	8.88	13,795
31 Jan 18	8.90000 +0.04	8.92	8.52	8.81	13,617
30 Jan 18	8.86000 -0.21	9.11	8.86	9.11	7,099
29 Jan 18	9.07000 +0.14	9.08	8.99	9.01	4,778
26 Jan 18	8.93000 -0.12	9.09	8.46	9.03	33,001
25 Jan 18	9.05000 +0.01	9.13	9.00	9.13	3,827
24 Jan 18	9.04000 +0.09	9.27	8.99	8.99	17,005
23 Jan 18	8.95000 +0.02	9.07	8.92	9.07	10,229
22 Jan 18	8.93000 +0.00	9.24	8.92	9.10	19,044
19 Jan 18	8.93000 +0.00	9.02	8.93	9.02	6,247
18 Jan 18	8.93000 -0.04	9.00	8.91	9.00	6,910
17 Jan 18	8.97000 -0.21	9.18	8.93	9.18	23,057
16 Jan 18	9.18000 -0.11	9.31	9.12	9.30	21,468
15 Jan 18	9.29000 -0.03	9.49	9.27	9.32	9,206
12 Jan 18	9.32000 -0.02	9.45	9.23	9.41	16,484
11 Jan 18	9.34000 +0.02	9.53	9.26	9.52	8,368
10 Jan 18	9.32000 -0.10	9.57	9.25	9.42	14,010
09 Jan 18	9.42000 -0.01	9.54	9.21	9.54	16,912
08 Jan 18	9.43000 +0.46	9.74	9.04	9.08	78,524
05 Jan 18	8.97000 +0.07	9.04	8.90	8.92	28,503
04 Jan 18	8.90000 +0.02	9.28	8.79	9.10	40,257
03 Jan 18	8.88000 +0.25	8.99	8.61	8.80	21,371
02 Jan 18	8.63000 +0.00	8.70	8.54	8.65	10,059
29 Dec 17	8.63000 +0.10	8.69	8.50	8.55	18,492
28 Dec 17	8.53000 +0.14	8.55	8.35	8.55	10,006
27 Dec 17	8.39000 -0.06	8.69	8.33	8.46	25,295
22 Dec 17	8.45000 -0.21	8.62	8.41	8.60	21,565
21 Dec 17	8.66000 +0.31	8.76	8.40	8.45	44,201
20 Dec 17	8.35000 -0.12	8.49	8.34	8.46	11,723
19 Dec 17	8.47000 -0.34	8.87	8.42	8.85	32,233
18 Dec 17	8.81000 -0.69	9.40	8.63	9.34	61,793
15 Dec 17	9.50000 +1.34	11.42	9.23	9.53	375,774
14 Dec 17	8.16000 -0.09	8.21	8.07	8.21	14,557
13 Dec 17	8.25000 -0.03	8.48	8.06	8.25	20,242
12 Dec 17	8.28000 -0.39	8.73	8.27	8.67	29,856
11 Dec 17	8.67000 -0.13	8.80	8.61	8.80	5,871
08 Dec 17	8.80000 +0.40	8.90	8.35	8.43	25,561
07 Dec 17	8.40000 +0.19	8.45	8.19	8.24	23,356
06 Dec 17	8.21000 -0.60	8.80	8.09	8.80	42,222
05 Dec 17	8.81000 -0.18	9.12	8.80	8.99	9,743
04 Dec 17	8.99000 -0.38	9.54	8.57	9.50	32,826
01 Dec 17	9.37000 -0.51	9.90	9.22	9.85	28,110
30 Nov 17	9.88000 -0.02	10.00	9.86	10.00	5,888
29 Nov 17	9.90000 -0.05	10.00	9.84	9.95	7,691
28 Nov 17	9.95000 -0.05	10.00	9.83	9.95	7,898
27 Nov 17	10.00000 +0.00	10.01	9.81	9.87	7,235
24 Nov 17	10.00000 +0.17	10.00	9.80	9.97	7,398
23 Nov 17	9.83000 -0.19	10.16	9.77	10.16	14,203
22 Nov 17	10.02000 -0.14	10.35	9.98	10.20	9,172
21 Nov 17	10.16000 -0.06	10.19	9.90	10.13	10,875
20 Nov 17	10.22000 +0.02	10.31	10.10	10.31	3,714
17 Nov 17	10.20000 +0.19	10.24	10.01	10.08	4,122
16 Nov 17	10.01000 +0.11	10.13	9.92	9.92	3,010
15 Nov 17	9.90000 -0.42	10.17	9.83	10.14	14,845
14 Nov 17	10.32000 +0.16	10.38	10.14	10.16	3,296
13 Nov 17	10.16000 -0.32	10.60	10.00	10.60	23,553
10 Nov 17	10.48000 -0.52	11.18	10.26	11.10	20,127
09 Nov 17	11.00000 -0.46	11.47	11.00	11.46	17,540
08 Nov 17	11.46000 -0.03	11.50	11.38	11.50	3,653
07 Nov 17	11.49000 +0.07	11.69	11.42	11.43	5,907
06 Nov 17	11.42000 -0.16	11.62	11.39	11.47	3,258
03 Nov 17	11.58000 -0.12	11.80	11.44	11.70	8,209
02 Nov 17	11.70000 -0.10	11.70	11.48	11.57	7,504
01 Nov 17	11.80000 +0.05	11.96	11.53	11.88	7,990
31 Oct 17	11.75000 -0.13	11.98	11.70	11.76	10,665
30 Oct 17	11.88000 +0.43	12.15	11.46	11.62	23,560
27 Oct 17	11.45000 -0.05	11.60	11.34	11.51	13,204
26 Oct 17	11.50000 -0.07	11.61	11.50	11.59	13,336
25 Oct 17	11.57000 +0.08	11.57	11.41	11.45	11,058
24 Oct 17	11.49000 -0.16	11.64	11.40	11.64	7,623
23 Oct 17	11.65000 +0.50	11.67	11.10	11.28	30,684
20 Oct 17	11.15000 -0.05	11.29	11.15	11.20	6,754
19 Oct 17	11.20000 -0.03	11.34	11.16	11.16	6,148
18 Oct 17	11.23000 -0.27	11.51	11.23	11.51	8,593
17 Oct 17	11.50000 -0.15	11.74	11.46	11.50	9,648
16 Oct 17	11.65000 +0.35	11.99	11.03	11.20	37,770
13 Oct 17	11.30000 -0.35	11.60	11.24	11.60	25,919
12 Oct 17	11.65000 -0.18	12.50	11.65	12.50	126,772
11 Oct 17	11.83000 +0.09	11.89	11.70	11.89	11,880
10 Oct 17	11.74000 +0.04	11.99	11.70	11.70	10,676
09 Oct 17	11.70000 +0.25	11.89	11.56	11.60	25,569
06 Oct 17	11.45000 +0.12	11.53	11.14	11.40	19,933
05 Oct 17	11.33000 +0.48	11.66	11.11	11.23	46,911
04 Oct 17	10.85000 -0.23	11.25	10.81	11.15	19,947
03 Oct 17	11.08000 -0.27	11.46	10.71	11.30	51,090
02 Oct 17	11.35000 -0.46	11.73	11.35	11.67	33,805
29 Sep 17	11.81000 -0.47	12.29	11.75	12.29	52,115
28 Sep 17	12.28000 +0.34	14.34	12.00	13.38	333,872
27 Sep 17	11.94000 +0.04	12.20	11.90	12.20	6,780
26 Sep 17	11.90000 -0.38	12.45	11.90	12.25	19,571
25 Sep 17	12.28000 +0.17	12.28	11.91	12.11	14,695
22 Sep 17	12.11000 -0.15	12.43	12.05	12.43	13,759
21 Sep 17	12.26000 +0.00	12.65	12.12	12.49	17,467
20 Sep 17	12.26000 -0.15	13.20	12.26	12.69	43,424
19 Sep 17	12.41000 -0.08	12.66	12.39	12.50	8,469
18 Sep 17	12.49000 +0.59	13.20	12.08	12.64	60,439
15 Sep 17	11.90000 -1.04	12.95	11.70	12.94	55,968
14 Sep 17	12.94000 +0.14	13.00	12.75	12.82	12,959
13 Sep 17	12.80000 -0.22	13.18	12.80	13.18	28,041
12 Sep 17	13.02000 -0.06	13.45	12.92	13.39	31,832
11 Sep 17	13.08000 +0.08	13.15	12.80	13.14	24,733
08 Sep 17	13.00000 +0.10	13.24	12.70	13.01	25,166
07 Sep 17	12.90000 +0.05	13.76	12.90	13.62	122,616
06 Sep 17	12.85000 -0.05	13.40	12.50	12.55	67,596
05 Sep 17	12.90000 -0.92	14.10	12.57	13.82	139,191
04 Sep 17	13.82000 +2.18	14.20	12.03	12.64	358,212
01 Sep 17	11.64000 +0.86	11.89	10.70	10.89	29,299
31 Aug 17	10.78000 -0.18	10.91	10.52	10.91	7,427
30 Aug 17	10.96000 +0.80	11.04	9.86	10.16	30,074
29 Aug 17	10.16000 -0.14	10.27	9.90	10.15	10,360
28 Aug 17	10.30000 -0.02	10.44	10.15	10.44	4,708
25 Aug 17	10.32000 +0.25	10.43	10.00	10.28	13,204
24 Aug 17	10.07000 +0.14	10.10	9.90	10.02	5,599
23 Aug 17	9.93000 +0.03	10.10	9.91	9.98	9,561
22 Aug 17	9.90000 -0.30	10.41	9.88	10.41	19,301
21 Aug 17	10.20000 -0.09	10.45	10.18	10.27	3,857
18 Aug 17	10.29000 +0.03	10.58	10.11	10.42	12,033
17 Aug 17	10.26000 -0.07	10.45	10.25	10.25	5,278
16 Aug 17	10.33000 +0.05	10.60	10.24	10.28	6,342
15 Aug 17	10.28000 -0.19	10.67	10.20	10.48	9,524
14 Aug 17	10.47000 +0.24	10.67	10.10	10.11	16,974
11 Aug 17	10.23000 -0.12	10.30	9.72	10.30	41,046
10 Aug 17	10.35000 -0.61	10.91	10.10	10.91	40,442
09 Aug 17	10.96000 -0.20	11.14	10.93	11.13	10,564
08 Aug 17	11.16000 +0.08	11.25	11.08	11.08	6,121
07 Aug 17	11.08000 -0.11	11.33	11.06	11.16	14,287
04 Aug 17	11.19000 +0.12	11.29	11.01	11.23	6,575
03 Aug 17	11.07000 -0.08	11.37	11.05	11.37	4,880
02 Aug 17	11.15000 -0.05	11.48	11.03	11.23	6,795
01 Aug 17	11.20000 +0.14	11.87	10.80	11.06	39,485
31 Jul 17	11.06000 -0.45	11.55	11.01	11.54	25,086
28 Jul 17	11.51000 -0.25	11.89	11.31	11.86	13,506
27 Jul 17	11.76000 -0.81	12.50	11.25	12.50	81,863
26 Jul 17	12.57000 -0.50	13.06	12.50	13.06	26,963
25 Jul 17	13.07000 +0.00	13.14	12.91	12.97	8,211
24 Jul 17	13.07000 -0.27	13.50	13.03	13.44	13,400
21 Jul 17	13.34000 +0.19	13.40	13.15	13.15	9,252
20 Jul 17	13.15000 -0.09	13.40	13.10	13.30	10,432
19 Jul 17	13.24000 +0.06	13.41	13.00	13.18	13,818
18 Jul 17	13.18000 +0.22	13.38	12.91	12.93	19,820
17 Jul 17	12.96000 -0.01	13.15	12.80	13.00	18,371
14 Jul 17	12.97000 -0.31	13.28	12.94	13.21	20,216
13 Jul 17	13.28000 +0.21	13.62	13.10	13.37	59,958
12 Jul 17	13.07000 +0.34	14.09	12.91	13.70	75,411
11 Jul 17	12.73000 +0.03	13.09	12.60	13.09	20,494
10 Jul 17	12.70000 -0.33	13.10	12.60	13.06	29,425
07 Jul 17	13.03000 -0.15	13.66	13.01	13.66	24,490
06 Jul 17	13.18000 +0.08	13.37	13.01	13.17	22,575
05 Jul 17	13.10000 -0.37	13.56	13.10	13.50	22,326
04 Jul 17	13.47000 -0.15	13.89	13.00	13.01	28,970
03 Jul 17	13.62000 +0.60	14.30	13.03	13.03	106,402
30 Jun 17	13.02000 -0.02	13.25	13.01	13.04	17,813
29 Jun 17	13.04000 -0.28	13.28	13.01	13.28	15,245
28 Jun 17	13.32000 +0.04	13.42	13.09	13.27	10,604
27 Jun 17	13.28000 -0.32	13.55	13.10	13.50	24,800
26 Jun 17	13.60000 -0.22	13.97	13.43	13.97	16,682
23 Jun 17	13.82000 +0.62	14.52	13.20	13.20	104,847
22 Jun 17	13.20000 -0.05	13.41	13.18	13.21	6,033
21 Jun 17	13.25000 -0.05	13.45	13.25	13.25	9,893
20 Jun 17	13.30000 +0.03	13.37	13.16	13.37	12,815
19 Jun 17	13.27000 +0.11	13.36	13.11	13.36	7,880
16 Jun 17	13.16000 +0.05	13.43	13.13	13.16	9,639
15 Jun 17	13.11000 -0.09	13.44	13.10	13.20	22,350
14 Jun 17	13.20000 -0.01	13.57	13.10	13.57	17,095
13 Jun 17	13.21000 -0.14	13.85	13.21	13.60	26,052
12 Jun 17	13.35000 -0.15	13.63	13.35	13.63	13,917
09 Jun 17	13.50000 +0.11	13.59	13.30	13.42	16,841
08 Jun 17	13.39000 -0.38	13.88	13.35	13.80	40,342
07 Jun 17	13.77000 -0.03	14.38	13.55	14.30	44,165
06 Jun 17	13.80000 +0.27	14.57	13.48	13.48	164,988
05 Jun 17	13.53000 -0.07	13.67	13.48	13.58	14,391
02 Jun 17	13.60000 +0.10	13.74	13.30	13.40	29,195
01 Jun 17	13.50000 -0.15	13.76	13.27	13.76	48,400
31 May 17	13.65000 -0.35	14.16	13.60	13.90	40,642
30 May 17	14.00000 -1.13	15.13	13.93	15.13	176,823
29 May 17	15.13000 +2.13	15.38	12.59	12.82	231,874
26 May 17	13.00000 -0.57	13.51	12.90	13.50	81,083
25 May 17	13.57000 -0.82	14.39	13.51	14.24	43,187
24 May 17	14.39000 -0.34	15.01	14.11	14.75	53,654
23 May 17	14.73000 -0.48	15.50	14.52	15.06	68,456
22 May 17	15.21000 -0.05	15.50	15.11	15.35	37,183
19 May 17	15.26000 -0.16	15.63	15.13	15.63	22,904
18 May 17	15.42000 -0.14	15.68	14.85	15.55	77,370
17 May 17	15.56000 -0.70	16.33	15.55	16.23	63,758
16 May 17	16.26000 -0.47	16.92	16.12	16.92	68,922
15 May 17	16.73000 +0.31	16.86	15.88	16.65	70,000
12 May 17	16.42000 -1.15	17.36	16.32	17.20	142,323
11 May 17	17.57000 +2.17	17.94	15.50	15.50	366,739
10 May 17	15.40000 -0.58	15.90	15.22	15.90	65,111
09 May 17	15.98000 -0.42	16.74	15.63	16.50	92,868
08 May 17	16.40000 +0.26	17.26	15.20	16.14	214,415
05 May 17	16.14000 -1.00	17.45	15.80	16.95	199,247
04 May 17	17.14000 -0.56	18.76	16.75	18.38	376,752
03 May 17	17.70000 -2.00	22.83	17.18	20.50	1,175,665
02 May 17	19.70000 +10.50	25.35	13.64	16.00	2,591,032
28 Apr 17	9.20000 +2.07	9.49	7.38	7.38	325,841
27 Apr 17	7.13000 +0.02	7.38	7.01	7.37	24,090
26 Apr 17	7.11000 +0.31	7.26	6.78	6.78	35,057
25 Apr 17	6.80000 -0.08	7.04	6.75	7.04	26,873
24 Apr 17	6.88000 -0.04	7.22	6.69	7.10	32,793
21 Apr 17	6.92000 -0.11	7.03	6.60	7.00	36,053
20 Apr 17	7.03000 -0.45	7.70	6.89	7.56	66,543
19 Apr 17	7.48000 +0.50	7.50	7.06	7.22	50,184
18 Apr 17	6.98000 +0.02	7.50	6.96	7.10	48,039
13 Apr 17	6.96000 -0.08	7.16	6.86	7.07	19,681
12 Apr 17	7.04000 -0.33	7.70	6.76	7.51	95,107
11 Apr 17	7.37000 +0.03	7.50	7.25	7.35	24,903
10 Apr 17	7.34000 +0.51	7.52	6.73	6.84	71,610
07 Apr 17	6.83000 -0.21	7.10	6.75	7.04	18,961
06 Apr 17	7.04000 +0.03	7.13	6.90	7.05	14,902
05 Apr 17	7.01000 +0.12	7.20	6.91	7.07	50,942
04 Apr 17	6.89000 -0.11	7.12	6.50	7.07	44,572
03 Apr 17	7.00000 +0.09	7.63	6.87	6.94	67,261
31 Mar 17	6.91000 +0.46	7.39	6.33	6.37	126,716
30 Mar 17	6.45000 +0.01	6.48	6.38	6.48	12,647
29 Mar 17	6.44000 +0.09	6.46	6.35	6.35	11,728
28 Mar 17	6.35000 -0.06	6.64	6.34	6.47	29,591
27 Mar 17	6.41000 +0.17	6.48	6.25	6.37	24,866
24 Mar 17	6.24000 +0.01	6.45	6.21	6.21	13,623
23 Mar 17	6.23000 -0.10	6.33	6.18	6.33	10,485
22 Mar 17	6.33000 +0.13	6.48	6.06	6.17	42,172
21 Mar 17	6.20000 -0.45	6.66	6.05	6.66	63,679
20 Mar 17	6.65000 +1.15	6.85	5.50	5.50	193,530
17 Mar 17	5.50000 -0.02	5.58	5.44	5.53	4,897
16 Mar 17	5.52000 -0.14	5.55	5.43	5.44	8,966
15 Mar 17	5.66000 +0.01	5.68	5.56	5.56	4,435
14 Mar 17	5.65000 +0.00	5.65	5.55	5.64	4,059
13 Mar 17	5.65000 +0.00	5.65	5.58	5.65	5,182
10 Mar 17	5.65000 +0.00	5.69	5.63	5.64	3,432
09 Mar 17	5.65000 +0.04	5.70	5.62	5.70	4,274
08 Mar 17	5.61000 +0.04	5.65	5.50	5.59	6,357
07 Mar 17	5.57000 -0.03	5.67	5.49	5.56	14,282
06 Mar 17	5.60000 -0.20	5.85	5.56	5.85	13,213
03 Mar 17	5.80000 +0.25	5.88	5.43	5.55	26,906
02 Mar 17	5.55000 -0.30	5.84	5.36	5.84	53,921
01 Mar 17	5.85000 -0.15	6.02	5.84	5.91	8,430
28 Feb 17	6.00000 -0.02	6.10	6.00	6.03	4,774
27 Feb 17	6.02000 +0.10	6.12	6.01	6.08	8,304
24 Feb 17	5.92000 -0.13	6.10	5.85	6.01	16,497
23 Feb 17	6.05000 -0.01	6.48	6.05	6.48	35,673
22 Feb 17	6.06000 -0.12	6.26	6.04	6.26	21,977
21 Feb 17	6.18000 -0.10	6.35	5.82	6.29	90,094
20 Feb 17	6.28000 +0.37	6.28	5.80	6.08	48,523
17 Feb 17	5.91000 -0.10	6.11	5.85	6.00	16,140
16 Feb 17	6.01000 +0.06	6.17	5.85	6.04	34,070
15 Feb 17	5.95000 +0.02	6.04	5.60	5.95	51,126
14 Feb 17	5.93000 +0.34	6.07	5.50	5.67	64,624
13 Feb 17	5.59000 +0.10	5.67	5.41	5.50	23,817
10 Feb 17	5.49000 -0.17	5.79	5.35	5.65	39,649
09 Feb 17	5.66000 +0.37	5.75	5.32	5.35	60,024
08 Feb 17	5.29000 +0.04	5.34	5.23	5.25	8,685
07 Feb 17	5.25000 -0.09	5.32	5.25	5.32	6,119
06 Feb 17	5.34000 +0.01	5.39	5.29	5.33	11,106
03 Feb 17	5.33000 +0.03	5.59	5.29	5.29	53,646
02 Feb 17	5.30000 -0.04	5.33	5.23	5.33	9,482
01 Feb 17	5.34000 +0.10	5.34	5.10	5.20	21,283
31 Jan 17	5.24000 -0.12	5.35	5.22	5.35	8,538
30 Jan 17	5.36000 -0.18	5.54	5.30	5.54	10,451
27 Jan 17	5.54000 +0.04	5.54	5.28	5.50	29,094
26 Jan 17	5.50000 -0.27	5.79	5.50	5.77	25,597
25 Jan 17	5.77000 -0.27	6.00	5.60	5.93	31,552
24 Jan 17	6.04000 +0.09	6.09	5.90	6.00	13,301
23 Jan 17	5.95000 -0.04	6.27	5.90	6.04	23,799
20 Jan 17	5.99000 -0.05	6.04	5.90	5.97	8,526
19 Jan 17	6.04000 +0.09	6.09	5.51	5.99	39,740
18 Jan 17	5.95000 -0.20	6.18	5.93	6.15	22,190
17 Jan 17	6.15000 -0.12	6.29	6.12	6.27	11,545
16 Jan 17	6.27000 +0.02	6.29	6.22	6.29	6,706
13 Jan 17	6.25000 +0.01	6.25	6.20	6.23	6,959
12 Jan 17	6.24000 -0.20	6.43	6.20	6.43	22,051
11 Jan 17	6.44000 -0.06	6.54	6.38	6.53	14,446
10 Jan 17	6.50000 -0.12	6.89	6.43	6.79	61,989
09 Jan 17	6.62000 -0.08	6.69	6.55	6.69	17,927
06 Jan 17	6.70000 +0.07	6.83	6.61	6.73	34,870
05 Jan 17	6.63000 +0.29	7.00	6.30	6.38	72,091
04 Jan 17	6.34000 +0.07	6.34	6.21	6.29	10,974
03 Jan 17	6.27000 -0.03	6.30	6.10	6.30	28,747
02 Jan 17	6.30000 +0.00	6.33	6.25	6.25	6,952
30 Dec 16	6.30000 +0.02	6.34	6.22	6.29	6,465
29 Dec 16	6.28000 +0.11	6.32	6.15	6.15	11,398
28 Dec 16	6.17000 +0.02	6.23	6.10	6.14	12,178
27 Dec 16	6.15000 -0.15	6.29	6.15	6.29	15,210
23 Dec 16	6.30000 -0.05	6.35	6.25	6.35	3,735
22 Dec 16	6.35000 +0.04	6.39	6.20	6.22	10,844
21 Dec 16	6.31000 -0.02	6.34	6.27	6.33	8,396
20 Dec 16	6.33000 -0.02	6.35	6.28	6.34	18,634
19 Dec 16	6.35000 -0.05	6.43	6.32	6.40	15,810
16 Dec 16	6.40000 -0.11	6.49	6.39	6.49	11,285
15 Dec 16	6.51000 -0.13	6.73	6.51	6.65	7,237
14 Dec 16	6.64000 -0.16	6.80	6.64	6.80	8,878
13 Dec 16	6.80000 -0.04	6.98	6.62	6.98	12,950
12 Dec 16	6.84000 +0.06	6.99	6.69	6.80	22,302
09 Dec 16	6.78000 +0.08	6.80	6.65	6.79	22,010
08 Dec 16	6.70000 +0.07	6.80	6.64	6.70	8,298
07 Dec 16	6.63000 -0.46	6.80	6.63	6.75	45,547
06 Dec 16	7.09000 -0.04	7.14	6.93	6.93	6,000
05 Dec 16	7.13000 +0.17	7.25	6.93	7.25	10,336
02 Dec 16	6.96000 +0.05	7.04	6.63	7.04	12,431
01 Dec 16	6.91000 -0.13	7.15	6.62	7.12	23,189
30 Nov 16	7.04000 -0.18	7.28	7.01	7.14	18,647
29 Nov 16	7.22000 -0.38	7.84	7.22	7.84	23,732
28 Nov 16	7.60000 -0.01	8.10	7.32	7.80	42,172
25 Nov 16	7.61000 +0.61	7.61	7.09	7.30	24,296
24 Nov 16	7.00000 -0.10	7.22	7.00	7.12	11,272
23 Nov 16	7.10000 +0.00	7.50	7.10	7.11	15,640
22 Nov 16	7.10000 -0.52	7.64	7.02	7.60	20,970
21 Nov 16	7.62000 -0.16	7.91	7.62	7.91	17,905
18 Nov 16	7.78000 +0.14	8.13	7.65	7.89	41,406
17 Nov 16	7.64000 +0.84	8.70	7.16	7.16	202,234
16 Nov 16	6.80000 -0.17	7.03	6.72	7.00	10,759
15 Nov 16	6.97000 +0.70	6.98	6.16	6.26	18,153
14 Nov 16	6.27000 -0.13	6.44	6.15	6.30	17,859
11 Nov 16	6.40000 -0.15	6.67	6.16	6.55	16,404
10 Nov 16	6.55000 -0.01	6.80	6.43	6.52	12,813
09 Nov 16	6.56000 -0.23	6.75	6.10	6.60	15,600
08 Nov 16	6.79000 -0.17	7.00	6.79	7.00	37,644
07 Nov 16	6.96000 +0.01	7.00	6.80	6.80	4,591
04 Nov 16	6.95000 -0.12	7.05	6.80	6.98	14,862
03 Nov 16	7.07000 +0.07	7.19	6.90	6.90	14,836
02 Nov 16	7.00000 -0.10	7.24	7.00	7.20	4,550
01 Nov 16	7.10000 -0.18	7.41	7.10	7.30	9,135
31 Oct 16	7.28000 -0.60	7.87	7.10	7.87	28,093
28 Oct 16	7.88000 +0.30	7.96	7.69	7.79	25,170
27 Oct 16	7.58000 -0.29	8.17	7.58	7.91	46,180
26 Oct 16	7.87000 +0.24	7.94	7.59	7.89	27,377
25 Oct 16	7.63000 +0.21	8.15	7.46	7.53	91,454
24 Oct 16	7.42000 +0.25	7.72	7.21	7.30	59,945
21 Oct 16	7.17000 +0.25	7.20	6.82	7.00	29,518
20 Oct 16	6.92000 -0.03	7.01	6.90	6.95	2,862
19 Oct 16	6.95000 -0.11	7.05	6.91	7.05	2,938
18 Oct 16	7.06000 +0.07	7.09	6.80	6.99	6,996
17 Oct 16	6.99000 -0.01	6.99	6.81	6.99	3,670
14 Oct 16	7.00000 +0.16	7.00	6.78	6.85	21,149
13 Oct 16	6.84000 -0.09	7.09	6.81	7.09	9,206
12 Oct 16	6.93000 -0.08	7.15	6.90	7.15	7,981
11 Oct 16	7.01000 +0.13	7.30	6.81	6.84	13,540
10 Oct 16	6.88000 +0.01	6.99	6.80	6.83	15,011
07 Oct 16	6.87000 -0.22	7.17	6.80	7.01	24,114
06 Oct 16	7.09000 +0.22	7.76	6.81	6.86	79,241
05 Oct 16	6.87000 -0.29	7.09	6.87	7.09	14,662
04 Oct 16	7.16000 -0.02	7.30	6.80	7.03	20,545
03 Oct 16	7.18000 -0.06	7.30	6.85	7.20	30,262
30 Sep 16	7.24000 -0.33	7.54	6.88	7.35	34,189
29 Sep 16	7.57000 +0.18	7.69	7.22	7.41	46,499
28 Sep 16	7.39000 -0.36	7.97	7.34	7.97	33,457
27 Sep 16	7.75000 -0.22	8.50	7.70	7.99	61,655
26 Sep 16	7.97000 +0.52	8.43	7.48	7.64	132,173
23 Sep 16	7.45000 -1.12	8.54	7.45	8.26	58,414
22 Sep 16	8.57000 -0.31	9.17	8.42	9.05	41,257
21 Sep 16	8.88000 +0.12	9.45	8.10	8.74	77,458
20 Sep 16	8.76000 -0.24	9.99	8.61	9.20	164,705
19 Sep 16	9.00000 +1.79	10.60	7.12	7.35	339,865
16 Sep 16	7.21000 -1.78	9.62	7.13	8.56	151,140
15 Sep 16	8.99000 +1.68	11.75	7.57	7.90	572,509
14 Sep 16	7.31000 +3.40	7.53	4.55	5.59	320,337
13 Sep 16	3.91000 -0.09	4.04	3.90	4.02	4,234
12 Sep 16	4.00000 +0.03	4.10	3.92	4.00	6,437
09 Sep 16	3.97000 +0.05	4.00	3.92	3.92	5,474
08 Sep 16	3.92000 -0.02	4.05	3.92	4.05	7,506
07 Sep 16	3.94000 -0.02	4.01	3.94	3.96	8,332
06 Sep 16	3.96000 +0.01	4.02	3.96	4.00	6,779
05 Sep 16	3.95000 +0.01	4.10	3.94	3.95	2,380
02 Sep 16	3.94000 -0.01	3.95	3.94	3.95	1,475
01 Sep 16	3.95000 -0.05	4.08	3.95	4.00	3,823
31 Aug 16	4.00000 -0.15	4.10	3.98	4.03	5,675
30 Aug 16	4.15000 +0.06	4.16	3.98	4.10	6,048
29 Aug 16	4.09000 +0.07	4.09	3.98	4.00	2,011
26 Aug 16	4.02000 +0.12	4.05	3.91	3.91	2,910
25 Aug 16	3.90000 -0.08	4.00	3.90	4.00	8,393
24 Aug 16	3.98000 +0.04	4.00	3.87	3.95	11,846
23 Aug 16	3.94000 -0.14	4.08	3.87	4.08	11,860
22 Aug 16	4.08000 -0.04	4.16	4.07	4.07	3,725
19 Aug 16	4.12000 -0.08	4.20	4.12	4.20	2,784
18 Aug 16	4.20000 -0.10	4.30	4.20	4.30	1,450
17 Aug 16	4.30000 +0.02	4.30	4.28	4.28	502
16 Aug 16	4.28000 +0.07	4.37	4.17	4.21	4,760
15 Aug 16	4.21000 -0.09	4.39	4.21	4.35	4,935
12 Aug 16	4.30000 +0.07	4.31	4.21	4.24	2,813
11 Aug 16	4.23000 -0.08	4.38	4.23	4.32	2,204
10 Aug 16	4.31000 -0.05	4.61	4.31	4.61	10,037
09 Aug 16	4.36000 -0.09	4.68	4.36	4.45	11,871
08 Aug 16	4.45000 +0.06	4.58	4.33	4.33	2,956
05 Aug 16	4.39000 +0.08	4.43	4.26	4.43	3,836
04 Aug 16	4.31000 +0.17	4.36	4.02	4.02	10,007
03 Aug 16	4.14000 -0.12	4.38	4.14	4.30	5,644
02 Aug 16	4.26000 +0.03	4.32	4.26	4.31	1,246
01 Aug 16	4.23000 +0.08	4.31	4.17	4.17	3,336
29 Jul 16	4.15000 -0.04	4.31	4.06	4.10	2,787
28 Jul 16	4.19000 -0.02	4.30	4.11	4.21	2,112
27 Jul 16	4.21000 +0.05	4.28	4.15	4.15	947
26 Jul 16	4.16000 +0.03	4.28	4.02	4.07	3,364
25 Jul 16	4.13000 +0.07	4.21	4.06	4.06	2,219
22 Jul 16	4.06000 -0.06	4.13	4.06	4.13	2,162
21 Jul 16	4.12000 -0.12	4.25	4.12	4.25	2,546
20 Jul 16	4.24000 +0.06	4.30	4.13	4.13	340
19 Jul 16	4.18000 -0.14	4.50	4.10	4.36	8,792
18 Jul 16	4.32000 +0.02	4.53	4.32	4.33	6,419
15 Jul 16	4.30000 +0.25	4.33	4.16	4.19	4,907
14 Jul 16	4.05000 +0.14	4.24	4.05	4.08	3,414
13 Jul 16	3.91000 -0.02	4.08	3.90	4.08	9,623
12 Jul 16	3.93000 -0.12	4.10	3.90	4.10	9,022
11 Jul 16	4.05000 -0.11	4.25	3.94	4.25	17,628
08 Jul 16	4.16000 -0.10	4.40	4.16	4.40	3,698
07 Jul 16	4.26000 -0.07	4.40	4.26	4.40	2,671
06 Jul 16	4.33000 +0.04	4.50	4.29	4.40	4,390
05 Jul 16	4.29000 -0.05	4.41	4.28	4.40	3,335
04 Jul 16	4.34000 -0.06	4.45	4.31	4.42	3,188
01 Jul 16	4.40000 -0.19	4.65	4.39	4.56	9,168
30 Jun 16	4.59000 +0.02	4.76	4.51	4.76	13,462
29 Jun 16	4.57000 +0.07	5.00	4.54	4.77	7,371
28 Jun 16	4.50000 -0.02	4.71	4.40	4.54	7,308
27 Jun 16	4.52000 -0.24	5.06	4.33	4.99	9,060
24 Jun 16	4.76000 -0.82	5.07	4.30	4.90	36,953
23 Jun 16	5.58000 +0.01	5.77	5.57	5.57	7,417
22 Jun 16	5.57000 -0.17	5.87	5.57	5.86	7,178
21 Jun 16	5.74000 -0.26	6.29	5.72	6.10	14,015
20 Jun 16	6.00000 -2.70	7.17	5.85	7.06	49,870
17 Jun 16	8.70000 -0.05	9.60	8.51	9.02	8,007
16 Jun 16	8.75000 -0.15	9.02	8.60	9.02	1,240
15 Jun 16	8.90000 +0.20	8.93	8.82	8.90	332
14 Jun 16	8.70000 -0.15	9.23	8.70	9.23	3,079
13 Jun 16	8.85000 -0.85	9.86	8.85	9.86	4,797
10 Jun 16	9.70000 -0.12	10.09	9.66	9.67	1,411
09 Jun 16	9.82000 -0.43	10.25	9.82	10.25	1,031
08 Jun 16	10.25000 +0.15	10.30	9.86	10.10	409
07 Jun 16	10.10000 -0.03	10.50	9.75	10.50	2,541
06 Jun 16	10.13000 +0.17	10.44	10.00	10.33	1,704
03 Jun 16	9.96000 +0.24	9.98	9.96	9.98	11
02 Jun 16	9.72000 -0.16	10.09	9.72	9.88	285
01 Jun 16	9.88000 -0.38	10.47	9.88	10.26	3,312
31 May 16	10.26000 +0.11	10.58	10.24	10.25	4,052
30 May 16	10.15000 -0.04	10.24	10.02	10.20	582
27 May 16	10.19000 +0.20	10.19	9.86	10.00	1,132
26 May 16	9.99000 +0.04	9.99	9.67	9.95	655
25 May 16	9.95000 +0.01	9.95	9.93	9.94	300
24 May 16	9.94000 +0.19	9.94	9.65	9.65	1,051
23 May 16	9.75000 -0.25	10.20	9.66	10.20	4,097
20 May 16	10.00000 -0.06	10.14	9.95	10.06	664
19 May 16	10.06000 +0.11	10.19	9.90	9.90	1,039
18 May 16	9.95000 -0.05	10.19	9.95	10.01	930
17 May 16	10.00000 -0.35	10.39	9.97	10.05	2,611
16 May 16	10.35000 +0.20	10.38	10.01	10.02	947
13 May 16	10.15000 -0.02	10.50	10.10	10.50	1,625
12 May 16	10.17000 -0.22	10.63	10.17	10.39	1,434
11 May 16	10.39000 -0.20	10.66	10.21	10.59	650
10 May 16	10.59000 +0.19	10.65	10.50	10.65	1,822
09 May 16	10.40000 -0.10	10.64	10.35	10.54	1,495
06 May 16	10.50000 +0.10	10.50	10.25	10.38	510
05 May 16	10.40000 +0.17	10.54	10.17	10.25	1,788
04 May 16	10.23000 -0.27	10.49	10.17	10.25	2,070
03 May 16	10.50000 -0.24	10.76	10.50	10.74	1,649
02 May 16	10.74000 +0.26	10.84	10.32	10.68	4,324
29 Apr 16	10.48000 +0.12	10.49	10.17	10.20	2,693
28 Apr 16	10.36000 -0.13	10.50	10.20	10.20	3,819
27 Apr 16	10.49000 -0.19	10.86	10.12	10.75	10,730
26 Apr 16	10.68000 +0.07	11.00	10.60	10.81	10,960
25 Apr 16	10.61000 +0.22	10.80	10.31	10.49	6,051
22 Apr 16	10.39000 -0.21	10.70	10.25	10.70	3,520
21 Apr 16	10.60000 +0.00	10.99	10.60	10.72	6,955
20 Apr 16	10.60000 +0.39	11.26	10.50	10.63	28,311
19 Apr 16	10.21000 -0.01	10.75	10.11	10.22	21,514
18 Apr 16	10.22000 -0.81	10.69	10.14	10.50	13,299
15 Apr 16	11.03000 -0.11	11.45	10.70	11.45	5,319
14 Apr 16	11.14000 -0.46	11.59	11.13	11.51	1,164
13 Apr 16	11.60000 -0.10	11.75	11.53	11.73	1,845
12 Apr 16	11.70000 +0.11	11.82	11.70	11.70	587
11 Apr 16	11.59000 -0.70	12.54	11.53	12.07	5,351
08 Apr 16	12.29000 -0.30	12.49	12.02	12.49	960
07 Apr 16	12.59000 +0.44	12.59	12.20	12.50	2,110
06 Apr 16	12.15000 -0.58	12.59	12.12	12.44	2,687
05 Apr 16	12.73000 +0.23	12.80	12.72	12.80	325
04 Apr 16	12.50000 -0.50	12.99	12.43	12.43	1,364
01 Apr 16	13.00000 -0.21	13.29	12.57	13.29	602
31 Mar 16	13.21000 -0.07	13.39	12.83	13.39	1,505
30 Mar 16	13.28000 -0.29	13.64	13.00	13.35	2,462
29 Mar 16	13.57000 +0.07	13.64	13.57	13.64	589
24 Mar 16	13.50000 +0.00	13.70	13.50	13.70	267
23 Mar 16	13.50000 -0.18	13.75	13.39	13.75	473
22 Mar 16	13.68000 +0.02	13.81	13.67	13.80	1,596
21 Mar 16	13.66000 -0.24	13.87	13.35	13.35	786
18 Mar 16	13.90000 +0.11	13.99	13.35	13.35	1,956
17 Mar 16	13.79000 -0.21	14.00	13.78	14.00	2,133
16 Mar 16	14.00000 -0.40	14.61	13.50	14.40	6,051
15 Mar 16	14.40000 +0.39	14.50	14.05	14.05	4,434
14 Mar 16	14.01000 +0.11	14.25	13.60	13.90	2,922
11 Mar 16	13.90000 +0.15	13.90	13.61	13.90	366
10 Mar 16	13.75000 +0.00	14.05	13.72	13.75	1,801
09 Mar 16	13.75000 -0.25	14.00	13.31	13.90	3,267
08 Mar 16	14.00000 +0.12	14.48	13.85	13.85	2,623
07 Mar 16	13.88000 +0.19	13.90	13.80	13.90	1,429
04 Mar 16	13.69000 +0.18	13.73	13.46	13.73	520
03 Mar 16	13.51000 -0.04	13.59	13.41	13.51	1,360
02 Mar 16	13.55000 -0.10	13.72	13.55	13.72	247
01 Mar 16	13.65000 -0.14	13.79	13.55	13.79	654
29 Feb 16	13.79000 +0.17	13.90	13.51	13.62	640
26 Feb 16	13.62000 +0.02	14.46	13.51	13.65	3,918
25 Feb 16	13.60000 -0.04	13.64	13.41	13.64	2,046
24 Feb 16	13.64000 -0.15	13.98	13.35	13.98	430
23 Feb 16	13.79000 +0.09	13.85	13.41	13.85	160
22 Feb 16	13.70000 +0.10	13.95	13.40	13.95	609
19 Feb 16	13.60000 -0.30	13.98	13.36	13.90	1,651
18 Feb 16	13.90000 -0.08	13.97	13.60	13.97	1,293
17 Feb 16	13.98000 +0.08	14.00	13.50	13.50	1,505
16 Feb 16	13.90000 +0.23	14.17	13.55	13.76	1,169
15 Feb 16	13.67000 +0.29	13.72	13.35	13.35	1,528
12 Feb 16	13.38000 -0.30	13.67	13.37	13.60	712
11 Feb 16	13.68000 -0.09	13.77	13.50	13.77	1,451
10 Feb 16	13.77000 -0.22	14.33	13.40	13.41	3,651
09 Feb 16	13.99000 -0.91	14.48	13.60	14.41	1,700
08 Feb 16	14.90000 -0.55	15.41	14.47	15.40	3,662
05 Feb 16	15.45000 -0.56	16.16	14.95	15.77	1,814
04 Feb 16	16.01000 -0.65	16.67	15.71	16.67	2,001
03 Feb 16	16.66000 -0.71	17.37	16.43	17.37	3,261
02 Feb 16	17.37000 +0.46	17.60	17.03	17.60	4,021
01 Feb 16	16.91000 +0.71	18.03	16.34	16.40	13,083
29 Jan 16	16.20000 +0.21	16.20	15.99	15.99	1,290
28 Jan 16	15.99000 -0.01	16.00	15.60	15.99	1,229
27 Jan 16	16.00000 +0.60	16.00	14.70	14.70	6,722
26 Jan 16	15.40000 -0.22	15.62	15.20	15.62	1,572
25 Jan 16	15.62000 +0.72	15.62	14.91	15.22	3,662
22 Jan 16	14.90000 +0.72	15.50	14.19	14.19	4,996
21 Jan 16	14.18000 +0.90	14.20	13.10	13.28	3,173
20 Jan 16	13.28000 -0.02	13.28	13.00	13.28	10,672
19 Jan 16	13.30000 -0.04	13.79	13.20	13.20	1,610
18 Jan 16	13.34000 -0.45	13.68	13.01	13.60	2,012
15 Jan 16	13.79000 -0.64	14.60	13.71	14.60	1,566
14 Jan 16	14.43000 -0.74	15.03	13.62	15.00	12,670
13 Jan 16	15.17000 -0.33	16.49	14.50	15.49	8,283
12 Jan 16	15.50000 +1.38	16.87	15.10	15.20	34,455
11 Jan 16	14.12000 +0.00	14.12	13.79	14.12	421
08 Jan 16	14.12000 -0.12	14.23	13.75	14.23	638
07 Jan 16	14.24000 -0.20	14.30	13.95	14.19	1,554
06 Jan 16	14.44000 +0.29	14.44	14.00	14.14	1,701
05 Jan 16	14.15000 +0.02	14.15	13.79	14.13	810
04 Jan 16	14.13000 -0.02	14.14	13.66	13.68	548
31 Dec 15	14.15000 +0.00	14.15	13.50	14.15	2,633
30 Dec 15	14.15000 -0.08	14.20	13.99	14.19	752
29 Dec 15	14.23000 -0.12	14.39	13.90	14.00	1,169
28 Dec 15	14.35000 +0.35	14.55	13.98	13.98	1,704
24 Dec 15	14.00000 +0.07	14.10	13.60	14.10	1,363
23 Dec 15	13.93000 +0.00	14.15	13.65	13.72	2,058
22 Dec 15	13.93000 -0.12	14.49	13.93	14.49	985
21 Dec 15	14.05000 -0.40	14.21	13.83	14.01	3,773
18 Dec 15	14.45000 -0.05	14.45	14.38	14.44	202
17 Dec 15	14.50000 +0.00	14.50	14.11	14.50	702
16 Dec 15	14.50000 +0.00	14.50	14.20	14.50	784
15 Dec 15	14.50000 -0.03	14.50	14.45	14.50	233
14 Dec 15	14.53000 -0.56	15.25	14.53	15.25	667
11 Dec 15	15.09000 -0.13	15.24	14.67	15.22	1,583
10 Dec 15	15.22000 +0.12	15.43	15.03	15.43	622
09 Dec 15	15.10000 -0.39	15.50	15.10	15.50	2,674
08 Dec 15	15.49000 -0.01	15.49	15.30	15.35	583
07 Dec 15	15.50000 -0.45	15.94	15.31	15.74	514
04 Dec 15	15.95000 -0.02	15.97	15.30	15.97	1,285
03 Dec 15	15.97000 +0.17	15.97	15.18	15.79	1,077
02 Dec 15	15.80000 -0.20	16.00	15.29	15.33	1,080
01 Dec 15	16.00000 +0.00	16.00	15.93	16.00	2,035
30 Nov 15	16.00000 -0.56	16.80	15.99	16.80	5,731
27 Nov 15	16.56000 +0.61	16.78	15.95	16.20	2,566
26 Nov 15	15.95000 -0.54	16.52	15.95	16.49	3,722
25 Nov 15	16.49000 -0.51	17.00	16.29	17.00	2,290
24 Nov 15	17.00000 +0.47	17.10	16.11	16.75	391
23 Nov 15	16.53000 +0.19	16.53	16.03	16.44	748
20 Nov 15	16.34000 +0.22	16.43	15.83	16.43	1,102
19 Nov 15	16.12000 -0.18	16.50	15.54	16.50	1,668
18 Nov 15	16.30000 +0.17	16.50	15.62	16.13	1,875
17 Nov 15	16.13000 +0.29	16.14	15.50	15.90	1,065
16 Nov 15	15.84000 +0.34	15.85	15.79	15.85	1,382
13 Nov 15	15.50000 +1.06	15.50	13.78	14.44	7,105
12 Nov 15	14.44000 -0.25	14.65	13.24	14.65	6,621
11 Nov 15	14.69000 -0.23	14.90	14.60	14.90	322
10 Nov 15	14.92000 +0.28	15.15	14.33	14.99	860
09 Nov 15	14.64000 -0.51	15.10	14.63	14.85	5,597
06 Nov 15	15.15000 -0.85	15.62	14.90	15.61	5,056
05 Nov 15	16.00000 -0.85	16.83	15.70	16.83	2,273
04 Nov 15	16.85000 -0.45	17.29	16.65	17.06	2,217
03 Nov 15	17.30000 -0.37	17.76	17.10	17.49	2,077
02 Nov 15	17.67000 -0.18	17.84	17.31	17.84	1,584
30 Oct 15	17.85000 -0.03	17.90	17.54	17.73	1,071
29 Oct 15	17.88000 -0.09	17.89	17.74	17.89	159
28 Oct 15	17.97000 -0.08	18.04	17.75	18.04	132
27 Oct 15	18.05000 +0.08	18.05	17.67	17.80	719
26 Oct 15	17.97000 +0.07	18.19	17.54	17.90	622
23 Oct 15	17.90000 -0.26	18.19	17.90	18.04	2,165
22 Oct 15	18.16000 -0.33	18.62	18.03	18.49	1,095
21 Oct 15	18.49000 -0.06	18.62	18.18	18.55	586
20 Oct 15	18.55000 -0.06	18.60	18.08	18.11	1,008
19 Oct 15	18.61000 +0.06	18.65	18.34	18.55	1,062
16 Oct 15	18.55000 -0.44	18.99	18.21	18.99	1,580
15 Oct 15	18.99000 -0.01	18.99	18.65	18.99	492
14 Oct 15	19.00000 +0.00	19.00	18.90	18.99	927
13 Oct 15	19.00000 -0.03	19.09	19.00	19.03	1,050
12 Oct 15	19.03000 -0.07	19.15	19.00	19.10	944
09 Oct 15	19.10000 -0.10	19.19	18.90	19.19	681
08 Oct 15	19.20000 -0.03	19.24	18.62	19.23	1,753
07 Oct 15	19.23000 +0.23	19.24	18.85	18.99	1,075
06 Oct 15	19.00000 +0.00	19.00	18.67	18.67	244
05 Oct 15	19.00000 -0.23	19.24	18.86	19.24	610
02 Oct 15	19.23000 +0.00	19.23	18.39	19.22	271
01 Oct 15	19.23000 -0.01	19.24	18.46	19.23	1,023
30 Sep 15	19.24000 +0.31	19.24	18.34	18.88	261
29 Sep 15	18.93000 -0.30	18.98	18.00	18.50	1,145
28 Sep 15	19.23000 -0.72	20.00	18.60	19.95	2,010
25 Sep 15	19.95000 +0.32	19.95	19.50	19.70	1,120
24 Sep 15	19.63000 -0.12	19.73	19.30	19.34	1,102
23 Sep 15	19.75000 +0.25	19.75	19.30	19.39	613
22 Sep 15	19.50000 +0.40	19.50	19.15	19.30	886
21 Sep 15	19.10000 -0.20	19.30	18.75	19.30	932
18 Sep 15	19.30000 +0.00	19.30	18.85	19.19	1,089
17 Sep 15	19.30000 -0.28	19.58	18.97	19.58	254
16 Sep 15	19.58000 -0.02	19.59	19.19	19.19	784
15 Sep 15	19.60000 +0.00	19.65	19.16	19.65	512
14 Sep 15	19.60000 -0.05	19.65	19.07	19.65	529
11 Sep 15	19.65000 -0.10	19.74	19.29	19.74	573
10 Sep 15	19.75000 +0.33	19.75	18.93	19.45	492
09 Sep 15	19.42000 +0.00	19.42	18.50	19.38	872
08 Sep 15	19.42000 +0.19	19.80	18.65	19.00	2,641
07 Sep 15	19.23000 +0.03	19.80	19.00	19.60	1,068
04 Sep 15	19.20000 -0.56	19.79	19.15	19.78	2,321
03 Sep 15	19.76000 +0.01	19.79	19.49	19.79	896
02 Sep 15	19.75000 -0.20	19.94	19.65	19.94	1,795
01 Sep 15	19.95000 -0.02	20.20	19.37	20.20	3,103
31 Aug 15	19.97000 +0.19	19.97	19.28	19.80	4,652
28 Aug 15	19.78000 -0.12	19.78	19.05	19.05	1,140
27 Aug 15	19.90000 +0.52	19.96	19.24	19.38	2,873
26 Aug 15	19.38000 +0.09	19.39	19.00	19.10	751
25 Aug 15	19.29000 +0.60	19.94	18.79	18.95	4,186
24 Aug 15	18.69000 -1.14	19.58	17.75	19.58	6,537
21 Aug 15	19.83000 -0.07	20.10	19.55	19.60	13,823
20 Aug 15	19.90000 +0.00	20.16	19.00	19.90	15,404
19 Aug 15	19.90000 -0.10	19.98	19.50	19.98	2,687
18 Aug 15	20.00000 +0.11	20.19	19.80	19.99	3,272
17 Aug 15	19.89000 -0.11	20.10	19.40	19.99	1,206
14 Aug 15	20.00000 +0.01	20.00	19.75	19.99	713
13 Aug 15	19.99000 +0.46	20.20	19.42	19.53	2,433
12 Aug 15	19.53000 -0.52	20.05	19.15	20.05	3,278
11 Aug 15	20.05000 -0.45	20.75	19.95	20.69	8,958
10 Aug 15	20.50000 +0.41	21.44	20.15	20.25	10,147
07 Aug 15	20.09000 -0.01	20.32	19.70	20.04	3,311
06 Aug 15	20.10000 +0.10	20.30	19.99	20.10	1,591
05 Aug 15	20.00000 +0.00	20.35	19.55	20.00	4,318
04 Aug 15	20.00000 +0.00	20.00	19.69	19.95	1,839
03 Aug 15	20.00000 +0.00	20.25	19.65	20.25	2,318
31 Jul 15	20.00000 +0.06	20.00	19.75	20.00	1,410
30 Jul 15	19.94000 +0.47	20.00	19.60	19.69	2,033
29 Jul 15	19.47000 -0.03	19.78	19.20	19.20	1,987
28 Jul 15	19.50000 -0.04	19.53	19.16	19.53	4,253
27 Jul 15	19.54000 -0.39	19.85	19.45	19.85	1,653
24 Jul 15	19.93000 -0.07	20.10	19.75	20.10	1,060
23 Jul 15	20.00000 +0.00	20.10	19.81	20.10	508
22 Jul 15	20.00000 +0.07	20.11	19.81	19.92	537
21 Jul 15	19.93000 +0.18	19.94	19.06	19.65	3,222
20 Jul 15	19.75000 -0.25	20.34	19.50	20.34	2,430
17 Jul 15	20.00000 +0.00	20.10	19.50	20.10	8,727
16 Jul 15	20.00000 -0.40	20.80	19.85	20.50	3,421
15 Jul 15	20.40000 +1.52	20.59	18.70	18.80	19,117
14 Jul 15	18.88000 -0.12	18.90	18.25	18.80	4,959
13 Jul 15	19.00000 -0.21	19.20	18.75	19.20	2,684
10 Jul 15	19.21000 +0.03	19.50	18.99	19.01	3,342
09 Jul 15	19.18000 -0.21	19.69	18.90	18.91	1,945
08 Jul 15	19.39000 +0.19	19.49	18.50	19.04	3,239
07 Jul 15	19.20000 -0.57	19.95	19.20	19.61	16,743
06 Jul 15	19.77000 +0.16	20.14	19.50	19.50	4,781
03 Jul 15	19.61000 -0.59	20.14	19.51	20.04	4,542
02 Jul 15	20.20000 -0.15	20.69	20.18	20.69	2,652
01 Jul 15	20.35000 +0.05	20.85	20.28	20.78	28,530
30 Jun 15	20.30000 -0.40	20.70	20.01	20.45	4,855
29 Jun 15	20.70000 -0.30	20.88	18.12	19.50	31,756
26 Jun 15	21.00000 +0.00	22.38	20.57	22.30	73,816