FUNDMANAGER.co.uk

Shield Therapeutics PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.55000 +0.20	5.57	5.33	5.35	2,992,185
19 Oct 26	5.35000 +0.15	5.40	5.10	5.20	1,581,157
16 Oct 26	5.20000 +0.00	5.30	5.10	5.20	590,835
15 Oct 26	5.20000 -0.05	5.40	5.05	5.25	710,556
14 Oct 26	5.25000 +0.00	5.40	5.10	5.25	210,774
13 Oct 26	5.25000 +0.00	5.40	5.10	5.25	665,942
12 Oct 26	5.25000 -0.05	5.40	5.18	5.30	742,797
09 Oct 26	5.30000 +0.05	5.40	5.20	5.25	579,426
08 Oct 26	5.25000 -0.25	5.60	4.95	5.45	3,561,397
07 Oct 26	5.50000 -0.10	5.60	5.40	5.55	1,337,183
06 Oct 26	5.60000 -0.35	6.00	5.50	5.95	2,166,798
05 Oct 26	5.95000 +0.00	6.00	5.90	5.95	436,695
02 Oct 26	5.95000 -0.10	6.10	5.90	6.05	1,281,829
01 Oct 26	6.05000 +0.03	6.10	5.89	5.90	2,165,777
30 Sep 26	6.02000 +0.42	6.02	5.50	5.60	3,115,032
29 Sep 26	5.60000 +0.14	5.70	5.30	5.35	3,260,081
28 Sep 26	5.46000 +0.26	5.46	5.16	5.20	1,869,605
25 Sep 26	5.20000 +0.35	5.37	4.82	4.85	6,728,147
24 Sep 26	4.85000 +0.00	5.00	4.71	4.85	2,396,248
23 Sep 26	4.85000 +0.10	5.00	4.70	4.75	3,055,597
22 Sep 26	4.75000 +0.00	4.80	4.72	4.75	728,393
21 Sep 26	4.75000 +0.05	4.80	4.60	4.70	594,145
18 Sep 26	4.70000 +0.00	4.80	4.62	4.70	754,841
17 Sep 26	4.70000 +0.15	4.80	4.40	4.55	1,376,397
16 Sep 26	4.55000 +0.05	4.70	4.40	4.45	1,643,961
15 Sep 26	4.50000 -0.15	4.79	4.43	4.65	1,444,158
14 Sep 26	4.65000 -0.01	4.90	4.51	4.70	2,409,001
11 Sep 26	4.66000 -0.24	5.00	4.60	4.90	1,580,288
10 Sep 26	4.90000 -0.15	5.20	4.70	5.05	2,753,018
09 Sep 26	5.05000 -0.10	5.30	4.90	5.15	1,769,793
08 Sep 26	5.15000 -0.93	5.58	4.83	5.45	6,443,036
07 Sep 26	6.08000 +0.58	6.08	5.40	5.50	1,350,215
04 Sep 26	5.50000 -0.05	5.60	5.40	5.55	1,479,928
03 Sep 26	5.55000 -0.25	5.60	5.50	5.55	1,404,908
02 Sep 26	5.80000 +0.50	5.80	5.22	5.30	3,280,463
01 Sep 26	5.30000 -0.80	6.40	5.18	6.00	11,769,677
28 Aug 26	6.10000 +0.60	6.36	5.53	5.55	12,625,633
27 Aug 26	5.50000 +0.55	5.53	4.70	4.90	2,571,043
26 Aug 26	4.95000 +0.10	5.00	4.70	4.85	2,773,001
25 Aug 26	4.85000 +0.15	5.00	4.70	4.85	715,214
24 Aug 26	4.70000 -0.15	5.00	4.70	4.85	1,427,964
21 Aug 26	4.85000 -0.05	4.99	4.70	4.85	1,728,384
20 Aug 26	4.90000 +0.50	5.20	4.31	4.40	7,908,515
19 Aug 26	4.40000 +0.00	4.50	4.30	4.40	436,423
18 Aug 26	4.40000 +0.00	4.50	4.30	4.40	1,026,860
17 Aug 26	4.40000 +0.05	4.50	4.28	4.35	1,078,377
14 Aug 26	4.35000 -0.15	4.68	4.23	4.50	3,570,180
13 Aug 26	4.50000 +0.30	4.60	4.16	4.25	2,801,430
12 Aug 26	4.20000 +0.25	4.29	3.91	3.95	4,127,326
11 Aug 26	3.95000 +0.10	4.10	3.87	3.87	2,179,567
10 Aug 26	3.85000 +0.05	3.89	3.76	3.80	1,369,051
07 Aug 26	3.80000 -0.05	3.90	3.70	3.85	1,090,943
06 Aug 26	3.85000 -0.15	4.10	3.85	4.00	800,205
05 Aug 26	4.00000 +0.30	4.07	3.70	3.75	3,530,795
04 Aug 26	3.70000 -0.25	4.00	3.70	3.90	5,191,786
03 Aug 26	3.95000 +0.00	4.00	3.82	3.95	2,860,157
31 Jul 26	3.95000 -0.45	4.49	3.80	4.45	16,961,364
30 Jul 26	4.40000 -1.35	5.90	4.25	5.75	24,508,380
29 Jul 26	5.75000 -0.05	6.00	5.60	5.80	1,477,019
28 Jul 26	5.80000 +0.10	6.00	5.65	5.90	1,408,134
27 Jul 26	5.70000 -0.45	6.00	5.60	6.00	3,776,115
24 Jul 26	6.15000 -0.05	6.38	6.00	6.20	1,281,912
23 Jul 26	6.20000 +0.00	6.40	6.00	6.20	677,722
22 Jul 26	6.20000 +0.00	6.40	6.00	6.20	1,229,322
21 Jul 26	6.20000 +0.00	6.20	6.01	6.20	391,769
20 Jul 26	6.20000 +0.00	6.25	6.00	6.20	69,653
17 Jul 26	6.20000 -0.05	6.50	6.00	6.25	575,604
16 Jul 26	6.25000 +0.00	6.38	6.00	6.25	41,357
15 Jul 26	6.25000 +0.00	6.50	6.05	6.25	100,521
14 Jul 26	6.25000 +0.00	6.38	6.10	6.25	388,099
13 Jul 26	6.25000 -0.15	6.45	6.00	6.40	2,055,623
10 Jul 26	6.40000 +0.05	6.50	6.20	6.35	136,520
09 Jul 26	6.35000 +0.15	6.47	6.15	6.15	937,117
08 Jul 26	6.20000 +0.10	6.30	6.10	6.10	1,214,289
07 Jul 26	6.10000 +0.00	6.20	6.05	6.10	620,134
06 Jul 26	6.10000 -0.05	6.20	6.05	6.05	1,115,917
03 Jul 26	6.15000 +0.10	6.20	5.90	6.05	808,554
02 Jul 26	6.05000 -0.10	6.12	5.80	6.12	2,145,628
01 Jul 26	6.15000 -0.05	6.25	6.08	6.20	408,929
30 Jun 26	6.20000 +0.05	6.30	6.01	6.15	214,517
29 Jun 26	6.15000 +0.05	6.30	6.01	6.10	848,071
26 Jun 26	6.10000 +0.00	6.20	6.01	6.10	249,750
25 Jun 26	6.10000 -0.10	6.30	6.00	6.20	806,935
24 Jun 26	6.20000 -0.35	6.50	6.10	6.50	1,306,469
23 Jun 26	6.55000 +0.00	6.59	6.40	6.55	409,639
22 Jun 26	6.55000 +0.05	6.70	6.32	6.50	476,553
19 Jun 26	6.50000 +0.10	6.69	6.30	6.35	978,996
18 Jun 26	6.40000 +0.00	6.40	6.30	6.40	479,983
17 Jun 26	6.40000 +0.00	6.40	6.30	6.40	1,046,101
16 Jun 26	6.40000 +0.00	6.50	6.30	6.40	325,149
15 Jun 26	6.40000 -0.10	6.70	6.30	6.50	1,292,122
12 Jun 26	6.50000 +0.30	6.70	6.28	6.28	2,928,051
11 Jun 26	6.20000 +0.25	6.31	5.91	5.95	1,541,653
10 Jun 26	5.95000 -0.15	6.16	5.81	6.10	2,147,335
09 Jun 26	6.10000 +0.10	6.18	5.86	6.00	542,306
08 Jun 26	6.00000 -0.15	6.17	5.90	6.15	1,411,397
05 Jun 26	6.15000 +0.35	6.30	5.75	5.80	2,800,245
04 Jun 26	5.80000 +0.05	5.90	5.72	5.75	1,293,977
03 Jun 26	5.75000 -0.10	5.89	5.70	5.85	1,773,455
02 Jun 26	5.85000 -0.05	6.00	5.80	5.90	780,706
01 Jun 26	5.90000 -0.05	6.00	5.80	5.90	1,438,073
29 May 26	5.95000 -0.20	6.19	5.90	6.15	1,386,085
28 May 26	6.15000 +0.25	6.28	5.90	5.90	1,552,729
27 May 26	5.90000 +0.04	6.00	5.76	5.80	2,962,207
26 May 26	5.86000 -0.49	6.50	5.71	6.35	4,269,403
22 May 26	6.35000 +0.00	6.42	6.24	6.35	1,555,300
21 May 26	6.35000 -0.15	6.57	6.10	6.55	3,468,013
20 May 26	6.50000 -0.15	6.70	6.50	6.65	2,659,769
19 May 26	6.65000 +0.00	6.70	6.60	6.65	1,259,600
18 May 26	6.65000 -0.15	7.00	6.55	6.80	3,861,105
15 May 26	6.80000 -0.05	7.00	6.70	6.85	1,043,221
14 May 26	6.85000 -0.10	7.10	6.70	6.95	1,289,497
13 May 26	6.95000 +0.00	7.10	6.80	6.95	359,297
12 May 26	6.95000 -0.05	7.10	6.81	7.00	1,010,342
11 May 26	7.00000 +0.14	7.09	6.72	6.80	2,200,043
08 May 26	6.86000 +0.11	6.90	6.68	6.80	2,217,136
07 May 26	6.75000 +0.05	6.80	6.63	6.75	4,660,631
06 May 26	6.70000 -0.30	7.10	6.42	6.95	10,108,460
05 May 26	7.00000 -0.90	7.69	6.78	7.60	6,985,749
01 May 26	7.90000 -0.85	9.00	7.12	8.85	10,928,143
30 Apr 26	8.75000 -0.05	8.90	8.51	8.80	799,012
29 Apr 26	8.80000 -0.05	8.99	8.50	8.85	1,456,730
28 Apr 26	8.85000 +0.00	9.19	8.60	8.85	2,316,901
27 Apr 26	8.85000 +0.00	8.99	8.70	8.85	810,288
24 Apr 26	8.85000 -0.30	9.30	8.60	9.05	1,574,980
23 Apr 26	9.15000 -0.10	9.50	9.00	9.25	489,630
22 Apr 26	9.25000 -0.25	9.50	9.13	9.50	462,663
21 Apr 26	9.50000 +0.10	9.70	9.30	9.40	1,762,672
20 Apr 26	9.40000 +0.05	9.50	9.28	9.35	1,322,833
17 Apr 26	9.35000 +0.15	9.50	9.20	9.35	815,104
16 Apr 26	9.20000 -0.15	9.50	9.20	9.35	627,692
15 Apr 26	9.35000 -0.01	9.50	9.20	9.35	3,323,472
14 Apr 26	9.36000 -0.04	9.50	8.88	9.40	4,383,882
13 Apr 26	9.40000 -0.04	9.50	9.10	9.40	1,960,597
10 Apr 26	9.44000 +0.54	9.67	8.82	8.90	4,428,271
09 Apr 26	8.90000 +0.20	9.10	8.50	8.70	1,154,909
08 Apr 26	8.70000 +0.35	8.90	8.43	8.43	3,007,255
07 Apr 26	8.35000 -0.25	8.70	8.22	8.60	1,606,396
02 Apr 26	8.60000 -0.35	9.10	8.40	8.95	4,571,305
01 Apr 26	8.95000 +1.05	9.10	8.00	8.00	3,684,981
31 Mar 26	7.90000 +0.40	8.20	7.50	7.55	4,455,249
30 Mar 26	7.50000 -0.50	8.00	7.50	8.00	1,630,123
27 Mar 26	8.00000 -0.20	8.28	7.38	8.20	5,814,391
26 Mar 26	8.20000 +0.00	8.20	8.10	8.20	734,476
25 Mar 26	8.20000 +0.15	8.35	8.00	8.05	1,687,586
24 Mar 26	8.05000 +0.05	8.20	7.91	7.91	922,187
23 Mar 26	8.00000 -0.10	8.18	7.80	8.05	1,623,251
20 Mar 26	8.10000 +0.40	8.23	7.75	7.75	1,731,560
19 Mar 26	7.70000 -0.60	8.20	7.50	8.20	5,317,805
18 Mar 26	8.30000 +0.05	8.32	7.87	8.25	3,409,697
17 Mar 26	8.25000 -0.05	8.40	8.10	8.30	465,378
16 Mar 26	8.30000 +0.06	8.40	8.10	8.25	584,910
13 Mar 26	8.24000 -0.06	8.40	8.10	8.30	708,800
12 Mar 26	8.30000 -0.20	8.60	8.30	8.50	415,844
11 Mar 26	8.50000 -0.05	8.50	8.30	8.50	961,436
10 Mar 26	8.55000 +0.25	8.60	8.27	8.35	3,497,613
09 Mar 26	8.30000 -0.60	8.80	7.50	8.65	5,811,293
06 Mar 26	8.90000 -0.14	9.20	8.53	8.95	1,996,543
05 Mar 26	9.04000 +0.00	9.20	8.58	9.10	2,195,199
04 Mar 26	9.04000 -0.31	9.50	9.00	9.35	1,284,905
03 Mar 26	9.35000 -0.40	10.20	9.20	9.85	1,580,616
02 Mar 26	9.75000 -0.25	10.00	9.00	10.00	2,522,350
27 Feb 26	10.00000 +0.00	10.49	9.50	10.00	679,291
26 Feb 26	10.00000 +0.00	10.10	9.50	10.00	1,055,005
25 Feb 26	10.00000 +0.25	10.49	9.50	9.75	1,162,412
24 Feb 26	9.75000 +0.00	10.00	9.66	9.75	494,810
23 Feb 26	9.75000 +0.10	10.00	9.50	9.65	1,761,389
20 Feb 26	9.65000 -0.10	10.00	9.50	9.75	1,402,227
19 Feb 26	9.75000 -0.30	10.50	9.60	10.05	3,346,363
18 Feb 26	10.05000 -0.10	10.47	9.60	10.25	1,578,572
17 Feb 26	10.15000 -0.35	10.50	10.00	10.25	994,175
16 Feb 26	10.50000 -0.10	11.00	10.13	10.75	1,020,225
13 Feb 26	10.60000 +0.10	11.00	10.22	10.50	1,661,864
12 Feb 26	10.50000 +0.00	10.65	10.08	10.50	216,854
11 Feb 26	10.50000 -0.25	11.00	10.00	10.75	223,514
10 Feb 26	10.75000 -0.25	11.00	10.40	10.50	921,165
09 Feb 26	11.00000 +1.40	11.00	9.75	10.50	2,444,913
06 Feb 26	9.60000 -0.40	10.50	9.02	10.00	1,933,917
05 Feb 26	10.00000 -0.25	10.47	9.73	10.10	577,603
04 Feb 26	10.25000 +0.00	10.48	9.50	10.25	3,193,072
03 Feb 26	10.25000 -0.63	11.24	10.00	10.88	2,204,553
02 Feb 26	10.87500 +0.13	11.25	10.50	10.55	1,631,754
30 Jan 26	10.75000 -0.25	12.00	10.50	11.75	2,143,665
29 Jan 26	11.00000 +0.65	11.50	10.26	10.35	3,645,016
28 Jan 26	10.35000 +0.45	10.39	9.80	9.90	1,270,590
27 Jan 26	9.90000 -0.20	10.50	9.00	10.10	1,891,921
26 Jan 26	10.10000 -0.65	10.98	9.10	10.75	5,186,875
23 Jan 26	10.75000 +0.00	11.00	10.20	10.75	998,672
22 Jan 26	10.75000 +0.05	10.99	10.00	10.50	1,078,709
21 Jan 26	10.70000 -0.55	12.40	10.00	12.00	4,799,020
20 Jan 26	11.25000 +0.00	11.50	10.73	11.25	2,319,122
19 Jan 26	11.25000 -0.95	12.20	11.00	12.15	2,233,150
16 Jan 26	12.20000 +0.05	12.34	11.50	12.15	1,234,782
15 Jan 26	12.15000 +0.40	12.40	11.50	11.75	1,357,721
14 Jan 26	11.75000 +0.50	12.00	11.30	11.30	3,389,133
13 Jan 26	11.25000 +0.50	11.50	10.52	10.75	1,380,031
12 Jan 26	10.75000 +0.25	11.00	10.02	10.50	1,372,073
09 Jan 26	10.50000 +0.50	10.80	9.70	10.00	1,099,557
08 Jan 26	10.00000 -0.50	11.00	9.50	10.50	991,463
07 Jan 26	10.50000 -0.25	11.00	10.00	10.75	1,713,948
06 Jan 26	10.75000 +0.25	11.00	10.00	10.50	1,127,422
05 Jan 26	10.50000 +0.65	11.50	9.75	9.85	2,891,947
02 Jan 26	9.85000 +0.00	10.00	9.70	9.85	979,728
31 Dec 25	9.85000 -0.15	10.30	9.79	10.00	304,814
30 Dec 25	10.00000 -0.30	10.35	9.50	10.30	3,185,199
29 Dec 25	10.30000 -0.45	11.40	10.15	10.75	2,191,230
24 Dec 25	10.75000 -0.15	11.25	10.58	10.65	924,993
23 Dec 25	10.90000 -0.10	11.50	10.50	11.00	1,095,097
22 Dec 25	11.00000 -0.25	12.50	10.50	11.50	4,091,106
19 Dec 25	11.25000 -0.50	12.00	11.10	11.75	1,203,942
18 Dec 25	11.75000 +0.00	12.00	11.51	11.75	510,928
17 Dec 25	11.75000 +0.55	12.49	11.25	11.25	2,626,685
16 Dec 25	11.20000 +0.50	11.50	10.65	10.70	3,842,191
15 Dec 25	10.70000 +0.45	10.80	9.99	10.25	910,820
12 Dec 25	10.25000 +0.00	10.50	9.80	10.25	1,317,332
11 Dec 25	10.25000 +0.05	10.68	10.00	10.25	1,468,484
10 Dec 25	10.20000 -0.05	10.36	9.40	10.25	5,359,729
09 Dec 25	10.25000 -0.25	10.50	10.00	10.25	1,306,463
08 Dec 25	10.50000 -1.00	11.59	10.04	11.50	4,194,899
05 Dec 25	11.50000 +0.20	11.59	10.95	11.20	1,288,187
04 Dec 25	11.30000 -0.50	12.50	10.60	11.90	8,620,676
03 Dec 25	11.80000 +0.60	12.45	10.92	11.40	17,543,720
02 Dec 25	11.20000 +1.50	11.30	9.50	9.85	7,192,848
01 Dec 25	9.70000 -0.20	10.00	9.60	9.90	1,084,108
28 Nov 25	9.90000 +0.60	10.49	9.42	9.42	10,563,907
27 Nov 25	9.30000 +0.20	9.60	8.80	9.00	5,902,254
26 Nov 25	9.10000 +0.70	9.40	8.20	8.35	13,717,300
25 Nov 25	8.40000 +0.70	8.68	7.60	7.60	8,623,917
24 Nov 25	7.70000 +0.95	7.80	6.50	6.75	5,807,671
21 Nov 25	6.75000 +0.00	7.00	6.50	6.75	588,210
20 Nov 25	6.75000 +0.20	7.00	6.50	6.55	1,984,449
19 Nov 25	6.55000 -0.10	6.80	6.36	6.65	1,353,618
18 Nov 25	6.65000 -0.10	7.00	6.50	6.75	1,103,942
17 Nov 25	6.75000 +0.00	7.00	6.50	6.75	788,971
14 Nov 25	6.75000 +0.05	6.99	6.67	6.70	511,612
13 Nov 25	6.70000 -0.15	7.00	6.60	6.80	661,108
12 Nov 25	6.85000 +0.00	7.00	6.70	6.85	156,093
11 Nov 25	6.85000 +0.20	7.00	6.70	6.80	2,833,703
10 Nov 25	6.65000 -0.20	7.00	6.50	6.85	1,654,058
07 Nov 25	6.85000 +0.10	7.17	6.70	6.80	2,296,053
06 Nov 25	6.75000 -0.15	7.00	6.60	6.90	1,686,385
05 Nov 25	6.90000 +0.00	7.00	6.80	6.90	463,928
04 Nov 25	6.90000 -0.15	7.30	6.80	7.05	1,327,873
03 Nov 25	7.05000 +0.40	7.20	6.55	6.65	2,685,280
31 Oct 25	6.65000 -0.15	6.80	6.56	6.80	559,908
30 Oct 25	6.80000 +0.00	7.00	6.60	6.80	662,726
29 Oct 25	6.80000 +0.34	7.00	6.30	6.45	4,625,122
28 Oct 25	6.46000 -0.49	6.54	6.46	6.54	6,275,961
27 Oct 25	6.95000 -0.35	7.40	6.80	7.30	3,190,638
24 Oct 25	7.30000 -0.40	8.00	7.20	7.70	2,484,987
23 Oct 25	7.70000 +0.30	8.00	7.20	7.85	5,187,038
22 Oct 25	7.40000 -0.25	7.90	7.40	7.65	1,169,144
21 Oct 25	7.65000 +0.00	7.90	7.40	7.65	637,277
20 Oct 25	7.65000 +0.05	7.97	7.41	7.60	2,255,813
17 Oct 25	7.60000 -0.25	8.00	7.40	7.75	1,184,408
16 Oct 25	7.85000 +0.10	8.16	7.50	7.75	1,468,339
15 Oct 25	7.75000 -0.15	7.94	7.63	7.90	497,622
14 Oct 25	7.90000 -0.10	8.72	7.70	8.05	1,342,429
13 Oct 25	8.00000 +0.00	8.30	7.80	8.05	1,421,282
10 Oct 25	8.00000 -0.15	8.27	7.87	8.15	1,688,195
09 Oct 25	8.15000 -0.10	8.40	8.00	8.25	1,402,444
08 Oct 25	8.25000 -0.10	8.50	8.01	8.35	660,102
07 Oct 25	8.35000 -0.25	8.70	8.20	8.60	1,212,193
06 Oct 25	8.60000 +0.75	8.95	7.95	7.95	5,295,548
03 Oct 25	7.85000 +0.05	8.10	7.77	7.80	643,894
02 Oct 25	7.80000 +0.10	7.96	7.65	7.70	1,220,199
01 Oct 25	7.70000 +0.35	7.90	7.36	7.36	2,478,965
30 Sep 25	7.35000 +0.30	7.48	7.01	7.05	4,847,419
29 Sep 25	7.05000 -0.15	7.23	6.85	7.20	4,057,308
26 Sep 25	7.20000 -0.16	7.50	7.11	7.40	6,042,017
25 Sep 25	7.36000 -0.02	7.48	7.32	7.35	3,764,787
24 Sep 25	7.38000 -0.07	7.50	7.30	7.45	2,118,806
23 Sep 25	7.45000 -0.20	7.90	7.45	7.65	3,178,139
22 Sep 25	7.65000 -0.35	8.00	7.60	7.90	1,915,167
19 Sep 25	8.00000 +0.05	8.05	7.87	7.95	2,535,015
18 Sep 25	7.95000 +0.15	8.10	7.75	7.80	1,603,961
17 Sep 25	7.80000 -0.30	8.50	7.70	8.10	4,588,180
16 Sep 25	8.10000 -0.20	8.46	8.05	8.30	2,296,705
15 Sep 25	8.30000 -0.70	8.37	7.80	7.85	11,021,982
12 Sep 25	9.00000 +0.80	9.35	8.38	8.50	9,956,602
11 Sep 25	8.20000 +0.50	8.65	7.66	7.70	5,302,958
10 Sep 25	7.70000 -0.05	7.90	7.60	7.75	1,262,871
09 Sep 25	7.75000 -0.15	8.00	7.62	7.90	732,661
08 Sep 25	7.90000 +0.15	8.20	7.80	7.80	4,538,715
05 Sep 25	7.75000 -0.45	8.90	7.63	8.30	8,248,559
04 Sep 25	8.20000 +1.90	8.90	6.55	6.60	24,925,656
03 Sep 25	6.30000 -0.65	6.94	6.21	6.94	6,168,528
02 Sep 25	6.95000 +0.15	7.10	6.81	6.95	2,061,559
01 Sep 25	6.80000 -0.20	7.10	6.80	7.00	1,919,674
29 Aug 25	7.00000 -0.75	7.77	6.81	7.75	9,445,897
28 Aug 25	7.75000 -0.35	8.34	7.60	8.10	3,006,388
27 Aug 25	8.10000 +0.60	8.44	7.66	7.70	5,171,238
26 Aug 25	7.50000 -0.56	8.40	7.40	8.05	4,844,446
22 Aug 25	8.06000 +0.91	8.40	7.15	7.15	11,725,168
21 Aug 25	7.15000 +0.45	7.50	6.68	6.68	9,704,502
20 Aug 25	6.70000 -0.35	7.20	6.40	7.05	4,787,729
19 Aug 25	7.05000 +0.55	7.34	6.20	6.30	12,807,270
18 Aug 25	6.50000 +0.85	6.50	5.50	5.65	5,994,885
15 Aug 25	5.65000 +0.10	5.80	5.52	5.55	2,008,035
14 Aug 25	5.55000 +0.35	5.78	5.05	5.15	9,473,268
13 Aug 25	5.20000 +0.60	5.30	4.50	4.60	5,593,090
12 Aug 25	4.60000 +0.00	4.80	4.40	4.60	748,628
11 Aug 25	4.60000 +0.00	4.80	4.40	4.60	1,706,153
08 Aug 25	4.60000 +0.00	4.79	4.40	4.60	1,022,650
07 Aug 25	4.60000 +0.00	4.80	4.45	4.60	114,286
06 Aug 25	4.60000 +0.00	4.80	4.43	4.60	385,580
05 Aug 25	4.60000 +0.10	4.80	4.47	4.60	879,080
04 Aug 25	4.50000 +0.00	4.80	4.48	4.60	127,806
01 Aug 25	4.50000 -0.10	4.80	4.48	4.60	945,914
31 Jul 25	4.60000 +0.10	4.80	4.44	4.50	1,354,332
30 Jul 25	4.50000 +0.00	4.60	4.40	4.50	650,964
29 Jul 25	4.50000 -0.30	4.77	4.30	4.77	4,174,463
28 Jul 25	4.80000 -0.05	5.00	4.70	4.85	2,318,071
25 Jul 25	4.85000 +0.05	5.10	4.70	4.85	3,599,645
24 Jul 25	4.80000 +0.21	5.09	4.46	4.60	10,412,316
23 Jul 25	4.59000 +1.04	4.78	3.89	3.89	22,200,380
22 Jul 25	3.55000 +0.15	3.70	3.40	3.55	3,360,058
21 Jul 25	3.40000 -0.15	3.70	3.40	3.55	470,302
18 Jul 25	3.55000 +0.00	3.68	3.41	3.55	966,331
17 Jul 25	3.55000 -0.10	3.70	3.40	3.65	302,478
16 Jul 25	3.65000 -0.05	3.80	3.50	3.70	2,350,182
15 Jul 25	3.70000 +0.15	3.80	3.40	3.55	3,812,836
14 Jul 25	3.55000 +0.35	3.65	3.24	3.30	3,166,294
11 Jul 25	3.20000 +0.32	3.40	2.88	3.05	2,350,108
10 Jul 25	2.88000 +0.03	3.20	2.86	2.86	1,076,677
09 Jul 25	2.85000 +0.00	2.90	2.85	2.85	56,081
08 Jul 25	2.85000 +0.00	2.90	2.70	2.85	898,540
07 Jul 25	2.85000 +0.00	3.00	2.75	2.85	83,367
04 Jul 25	2.85000 +0.00	3.00	2.75	2.85	268,316
03 Jul 25	2.85000 +0.00	3.00	2.70	2.85	150,012
02 Jul 25	2.85000 +0.00	3.00	2.70	2.85	230,570
01 Jul 25	2.85000 -0.25	2.94	2.70	2.94	1,765,562
30 Jun 25	3.10000 +0.00	3.30	2.90	3.10	585,995
27 Jun 25	3.10000 +0.25	3.30	2.85	2.85	5,117,049
26 Jun 25	2.85000 +0.25	2.90	2.61	2.61	2,264,270
25 Jun 25	2.60000 +0.15	2.70	2.39	2.45	1,847,975
24 Jun 25	2.45000 +0.00	2.60	2.39	2.45	251,878
23 Jun 25	2.45000 +0.03	2.60	2.39	2.45	162,543
20 Jun 25	2.42500 +0.00	2.55	2.38	2.42	228,436
19 Jun 25	2.42500 +0.00	2.55	2.39	2.42	227,204
18 Jun 25	2.42500 -0.10	2.55	2.42	2.53	725,433
17 Jun 25	2.52500 +0.00	2.56	2.46	2.53	360,214
16 Jun 25	2.52500 +0.00	2.60	2.40	2.53	856,712
13 Jun 25	2.52500 +0.03	2.53	2.45	2.53	412,236
12 Jun 25	2.50000 -0.03	2.60	2.49	2.53	358,983
11 Jun 25	2.52500 +0.00	2.60	2.46	2.53	766,344
10 Jun 25	2.52500 -0.05	2.67	2.46	2.58	682,824
09 Jun 25	2.57500 +0.00	2.70	2.49	2.58	200,167
06 Jun 25	2.57500 +0.00	2.58	2.49	2.58	541,103
05 Jun 25	2.57500 +0.00	2.70	2.49	2.58	89,529
04 Jun 25	2.57500 +0.17	2.60	2.37	2.40	1,906,254
03 Jun 25	2.40000 +0.00	2.50	2.35	2.40	705,058
02 Jun 25	2.40000 +0.00	2.50	2.25	2.40	188,167
30 May 25	2.40000 -0.05	2.50	2.33	2.45	316,017
29 May 25	2.45000 +0.00	2.50	2.41	2.45	90,084
28 May 25	2.45000 +0.00	2.47	2.40	2.45	907,101
27 May 25	2.45000 +0.00	2.50	2.40	2.45	176,602
23 May 25	2.45000 +0.00	2.50	2.43	2.45	749,923
22 May 25	2.45000 +0.00	2.50	2.43	2.45	272,683
21 May 25	2.45000 +0.05	2.70	2.40	2.40	2,965,843
20 May 25	2.40000 +0.05	2.50	2.30	2.35	539,545
19 May 25	2.35000 +0.00	2.50	2.30	2.35	985,498
16 May 25	2.35000 -0.05	2.50	2.27	2.40	1,278,946
15 May 25	2.40000 -0.10	2.50	2.30	2.40	287,531
14 May 25	2.50000 +0.00	2.55	2.32	2.50	1,166,204
13 May 25	2.50000 -0.19	2.70	2.30	2.50	236,056
12 May 25	2.69000 +0.29	2.69	2.40	2.55	890,480
09 May 25	2.40000 -0.15	2.70	2.40	2.55	80,185
08 May 25	2.55000 +0.00	2.70	2.44	2.55	138,030
07 May 25	2.55000 +0.05	2.60	2.40	2.50	2,582,981
06 May 25	2.50000 +0.10	2.63	2.35	2.40	1,807,924
02 May 25	2.40000 +0.05	2.50	2.20	2.35	3,042,379
01 May 25	2.35000 +0.00	2.50	2.35	2.35	517,198
30 Apr 25	2.35000 +0.00	2.50	2.35	2.35	14,228
29 Apr 25	2.35000 +0.00	2.50	2.34	2.35	400,381
28 Apr 25	2.35000 +0.00	2.50	2.30	2.35	1,645,432
25 Apr 25	2.35000 +0.09	2.50	2.32	2.35	2,504,014
24 Apr 25	2.26000 -0.09	2.40	2.24	2.35	5,424,218
23 Apr 25	2.35000 -0.05	2.40	2.23	2.40	3,110,283
22 Apr 25	2.40000 +0.05	2.70	2.30	2.50	2,826,674
17 Apr 25	2.35000 -0.30	2.70	2.17	2.65	9,350,765
16 Apr 25	2.65000 -0.15	2.70	2.60	2.70	454,723
15 Apr 25	2.80000 +0.05	2.80	2.65	2.75	1,781,470
14 Apr 25	2.75000 +0.05	2.86	2.60	2.70	1,504,809
11 Apr 25	2.70000 -0.10	2.70	2.60	2.70	1,082,995
10 Apr 25	2.80000 +0.25	2.80	2.62	2.62	2,725,268
09 Apr 25	2.55000 -0.20	2.74	2.40	2.74	5,521,523
08 Apr 25	2.75000 +0.10	2.80	2.64	2.65	1,830,030
07 Apr 25	2.65000 -0.05	2.77	2.51	2.70	1,781,553
04 Apr 25	2.70000 -0.10	2.80	2.61	2.80	1,958,020
03 Apr 25	2.80000 -0.10	2.88	2.63	2.85	1,819,496
02 Apr 25	2.90000 +0.00	2.99	2.80	2.90	616,279
01 Apr 25	2.90000 +0.00	2.92	2.80	2.90	1,681,645
31 Mar 25	2.90000 -0.10	3.10	2.80	3.00	919,935
28 Mar 25	3.00000 +0.00	3.10	2.81	3.00	637,377
27 Mar 25	3.00000 +0.15	3.07	3.00	3.00	3,335,059
26 Mar 25	2.85000 -0.20	3.00	2.75	3.00	2,749,004
25 Mar 25	3.05000 +0.00	3.05	3.05	3.05	1,472,174
24 Mar 25	3.05000 -0.05	3.20	3.02	3.10	693,281
21 Mar 25	3.10000 +0.00	3.19	3.00	3.10	2,857,415
20 Mar 25	3.10000 +0.05	3.20	3.01	3.05	4,219,191
19 Mar 25	3.05000 +0.00	3.10	3.01	3.05	514,830
18 Mar 25	3.05000 +0.00	3.10	3.00	3.05	1,764,635
17 Mar 25	3.05000 +0.05	3.10	3.00	3.05	4,101,114
14 Mar 25	3.00000 -0.05	3.10	3.00	3.05	1,346,081
13 Mar 25	3.05000 +0.00	3.10	3.00	3.05	295,290
12 Mar 25	3.05000 -0.05	3.20	2.93	3.10	694,778
11 Mar 25	3.10000 -0.20	3.60	3.00	3.35	3,925,071
10 Mar 25	3.30000 -0.15	3.60	3.22	3.45	2,313,058
07 Mar 25	3.45000 +0.00	3.60	3.33	3.45	246,892
06 Mar 25	3.45000 +0.07	3.55	3.33	3.45	416,483
05 Mar 25	3.38000 -0.07	3.47	3.35	3.45	1,091,938
04 Mar 25	3.45000 +0.15	3.55	3.33	3.33	3,422,267
03 Mar 25	3.30000 +0.00	3.39	3.22	3.25	1,790,799
28 Feb 25	3.30000 +0.00	3.35	3.14	3.35	4,691,193
27 Feb 25	3.30000 -0.15	3.49	3.30	3.45	814,456
26 Feb 25	3.45000 -0.15	3.70	3.32	3.60	2,817,887
25 Feb 25	3.60000 +0.37	3.70	3.39	3.39	2,464,603
24 Feb 25	3.23000 -0.37	3.70	3.23	3.60	4,244,558
21 Feb 25	3.60000 -0.20	3.75	3.53	3.75	1,216,232
20 Feb 25	3.80000 +0.00	3.80	3.70	3.80	587,488
19 Feb 25	3.80000 +0.15	3.95	3.64	3.65	3,162,958
18 Feb 25	3.65000 -0.20	3.80	3.60	3.80	763,137
17 Feb 25	3.85000 -0.20	4.17	3.70	4.05	1,910,439
14 Feb 25	4.05000 +0.25	4.20	3.83	4.05	3,374,725
13 Feb 25	3.80000 -0.05	4.10	3.60	3.85	5,356,911
12 Feb 25	3.85000 +0.15	4.00	3.61	3.61	2,987,673
11 Feb 25	3.70000 +0.20	3.85	3.50	3.50	8,859,658
10 Feb 25	3.50000 +0.50	3.58	2.94	3.00	7,021,086
07 Feb 25	3.00000 -0.10	3.20	2.93	3.10	2,857,185
06 Feb 25	3.10000 -0.28	3.40	3.00	3.35	2,662,844
05 Feb 25	3.38000 +0.53	3.70	3.00	3.25	14,393,120
04 Feb 25	2.85000 +0.15	2.89	2.70	2.70	2,247,990
03 Feb 25	2.70000 -0.10	2.80	2.66	2.70	311,570
31 Jan 25	2.80000 +0.10	2.80	2.60	2.70	1,740,042
30 Jan 25	2.70000 +0.00	2.77	2.63	2.70	314,341
29 Jan 25	2.70000 -0.20	3.00	2.62	2.90	1,428,307
28 Jan 25	2.90000 +0.00	3.00	2.80	2.90	671,838
27 Jan 25	2.90000 -0.10	3.10	2.80	3.05	1,205,219
24 Jan 25	3.00000 +0.19	3.08	2.82	2.82	4,368,409
23 Jan 25	2.81000 +0.38	2.86	2.41	2.42	7,915,262
22 Jan 25	2.42500 +0.05	2.45	2.36	2.38	1,883,598
21 Jan 25	2.37500 +0.03	2.39	2.33	2.35	375,156
20 Jan 25	2.35000 +0.00	2.40	2.33	2.35	1,215,841
17 Jan 25	2.35000 -0.08	2.45	2.33	2.42	4,921,354
16 Jan 25	2.42500 +0.17	2.55	2.27	2.27	9,060,666
15 Jan 25	2.25000 -0.08	2.31	2.22	2.31	932,675
14 Jan 25	2.32500 -0.02	2.36	2.30	2.35	1,125,286
13 Jan 25	2.35000 -0.15	2.44	2.32	2.44	2,505,221
10 Jan 25	2.50000 -0.13	2.61	2.49	2.61	2,221,149
09 Jan 25	2.62500 +0.00	2.63	2.60	2.63	380,220
08 Jan 25	2.62500 -0.05	2.65	2.61	2.65	679,975
07 Jan 25	2.67500 +0.00	2.67	2.65	2.67	741,459
06 Jan 25	2.67500 -0.05	2.77	2.65	2.72	1,054,961
03 Jan 25	2.72500 +0.07	2.73	2.65	2.65	1,878,650
02 Jan 25	2.65000 -0.05	2.70	2.63	2.65	2,836,866
31 Dec 24	2.70000 +0.05	2.70	2.60	2.65	185,803
30 Dec 24	2.65000 -0.05	2.80	2.60	2.70	814,112
27 Dec 24	2.70000 -0.05	2.80	2.60	2.75	1,514,797
24 Dec 24	2.75000 +0.00	2.80	2.70	2.75	332,137
23 Dec 24	2.75000 +0.03	2.80	2.70	2.75	1,587,784
20 Dec 24	2.72500 +0.00	2.72	2.65	2.72	640,001
19 Dec 24	2.72500 -0.03	2.75	2.68	2.75	720,607
18 Dec 24	2.75000 +0.00	2.85	2.70	2.75	3,306,218
17 Dec 24	2.75000 +0.08	2.79	2.69	2.69	1,702,910
16 Dec 24	2.67500 -0.08	2.74	2.65	2.74	1,611,629
13 Dec 24	2.75000 +0.00	2.75	2.70	2.75	1,291,788
12 Dec 24	2.75000 +0.00	2.78	2.70	2.75	504,328
11 Dec 24	2.75000 -0.08	2.80	2.70	2.80	2,423,015
10 Dec 24	2.82500 -0.05	2.88	2.80	2.88	2,677,881
09 Dec 24	2.87500 -0.08	2.97	2.85	2.95	2,642,505
06 Dec 24	2.95000 +0.10	3.02	2.80	2.85	6,837,407
05 Dec 24	2.85000 +0.00	2.90	2.80	2.85	590,304
04 Dec 24	2.85000 +0.00	2.87	2.80	2.85	859,876
03 Dec 24	2.85000 +0.00	2.88	2.70	2.75	1,505,089
02 Dec 24	2.85000 -0.05	2.85	2.70	2.85	725,729
29 Nov 24	2.90000 +0.05	2.90	2.80	2.85	471,481
28 Nov 24	2.85000 +0.00	2.85	2.80	2.85	108,779
27 Nov 24	2.85000 -0.05	2.85	2.82	2.85	432,352
26 Nov 24	2.90000 +0.05	2.90	2.82	2.85	400,175
25 Nov 24	2.85000 +0.00	2.90	2.80	2.85	1,752,664
22 Nov 24	2.85000 -0.10	2.99	2.83	2.90	2,342,514
21 Nov 24	2.95000 +0.28	3.41	2.80	2.80	40,623,168
20 Nov 24	2.67500 -0.23	3.17	2.63	3.00	8,614,681
19 Nov 24	2.90000 +0.25	3.07	2.60	2.65	3,909,092
18 Nov 24	2.65000 -0.05	2.72	2.60	2.70	349,764
15 Nov 24	2.70000 +0.00	2.70	2.63	2.70	339,445
14 Nov 24	2.70000 +0.05	2.70	2.60	2.65	811,433
13 Nov 24	2.65000 +0.00	2.65	2.60	2.65	243,887
12 Nov 24	2.65000 -0.02	2.66	2.57	2.66	1,078,117
11 Nov 24	2.67500 -0.08	2.75	2.61	2.75	1,421,216
08 Nov 24	2.75000 +0.00	2.77	2.71	2.75	620,175
07 Nov 24	2.75000 +0.00	2.78	2.71	2.75	129,787
06 Nov 24	2.75000 +0.00	2.80	2.70	2.75	1,312,634
05 Nov 24	2.75000 -0.05	2.77	2.64	2.77	1,538,216
04 Nov 24	2.80000 -0.20	3.00	2.70	3.00	2,724,588
01 Nov 24	3.00000 +0.00	3.00	2.90	3.00	948,962
31 Oct 24	3.00000 +0.10	3.10	2.80	2.90	4,623,718
30 Oct 24	2.90000 -0.57	3.50	2.82	3.35	4,430,706
29 Oct 24	3.47000 -0.33	3.85	3.20	3.85	12,913,480
28 Oct 24	3.80000 -0.20	3.90	3.71	3.90	3,264,740
25 Oct 24	4.00000 -0.05	4.08	3.90	4.05	1,308,129
24 Oct 24	4.05000 +0.00	4.16	3.80	4.10	4,387,303
23 Oct 24	4.05000 -0.55	4.55	4.00	4.55	4,124,201
22 Oct 24	4.60000 +0.00	4.68	4.50	4.60	113,510
21 Oct 24	4.60000 +0.05	4.60	4.50	4.55	728,015
18 Oct 24	4.55000 -0.05	4.64	4.50	4.60	993,907
17 Oct 24	4.60000 +0.05	4.67	4.53	4.55	899,583
16 Oct 24	4.55000 -0.15	4.60	4.50	4.60	490,022
15 Oct 24	4.70000 -0.20	4.88	4.60	4.88	1,116,894
14 Oct 24	4.90000 +0.20	5.09	4.67	4.70	4,401,793
11 Oct 24	4.70000 +0.40	4.79	4.23	4.30	1,182,025
10 Oct 24	4.30000 +0.20	4.40	4.02	4.10	1,647,732
09 Oct 24	4.10000 -0.05	4.14	4.00	4.14	340,199
08 Oct 24	4.15000 +0.05	4.15	4.00	4.15	886,968
07 Oct 24	4.10000 -0.10	4.25	4.00	4.20	491,396
04 Oct 24	4.20000 -0.25	4.45	4.05	4.45	1,701,106
03 Oct 24	4.45000 +0.00	4.57	4.30	4.45	762,397
02 Oct 24	4.45000 +0.05	4.58	4.30	4.40	775,654
01 Oct 24	4.40000 -0.15	4.59	4.33	4.55	1,230,397
30 Sep 24	4.55000 -0.25	4.88	4.50	4.80	2,516,475
27 Sep 24	4.80000 +0.05	5.00	4.70	4.85	3,024,175
26 Sep 24	4.75000 +0.85	4.78	3.83	3.90	6,908,368
25 Sep 24	3.90000 +0.30	4.18	3.76	3.85	5,207,773
24 Sep 24	3.60000 +0.15	3.75	3.50	3.50	3,322,575
23 Sep 24	3.45000 -0.25	3.78	3.40	3.70	4,587,015
20 Sep 24	3.70000 -0.30	4.11	3.62	4.11	4,677,651
19 Sep 24	4.00000 -0.25	4.20	4.00	4.20	1,465,807
18 Sep 24	4.25000 -0.05	4.31	4.20	4.30	973,589
17 Sep 24	4.30000 +0.00	4.40	4.23	4.30	1,955,521
16 Sep 24	4.30000 -0.15	4.45	4.26	4.45	1,504,357
13 Sep 24	4.45000 +0.30	4.50	4.18	4.18	5,003,881
12 Sep 24	4.15000 -0.30	4.43	3.95	4.43	6,356,921
11 Sep 24	4.45000 -0.40	4.85	4.40	4.85	3,492,775
10 Sep 24	4.85000 -0.25	5.10	4.72	5.10	1,809,330
09 Sep 24	5.10000 -0.10	5.45	5.02	5.25	3,954,018
06 Sep 24	5.20000 +0.35	5.39	4.78	4.85	4,799,465
05 Sep 24	4.85000 +0.35	4.89	4.68	4.68	2,377,115
04 Sep 24	4.50000 -0.80	5.34	4.44	5.34	17,794,964
03 Sep 24	5.30000 -0.04	5.87	5.13	5.45	13,404,279
02 Sep 24	5.34000 +0.34	5.48	4.81	5.15	8,892,236
30 Aug 24	5.00000 +0.60	5.20	4.33	4.40	9,554,443
29 Aug 24	4.40000 +0.15	4.50	4.21	4.30	3,105,844
28 Aug 24	4.25000 +0.15	4.39	4.05	4.10	3,436,022
27 Aug 24	4.10000 +0.30	4.29	3.93	4.15	6,354,721
23 Aug 24	3.80000 +0.35	3.80	3.40	3.50	4,199,270
22 Aug 24	3.45000 -0.20	3.60	3.21	3.60	3,837,700
21 Aug 24	3.65000 -0.05	3.65	3.50	3.65	566,149
20 Aug 24	3.70000 -0.10	3.80	3.61	3.80	2,414,066
19 Aug 24	3.80000 +0.00	3.90	3.70	3.80	2,079,422
16 Aug 24	3.80000 -0.30	4.07	3.70	4.07	2,240,524
15 Aug 24	4.10000 +0.15	4.28	3.95	3.95	4,186,533
14 Aug 24	3.95000 -0.05	4.07	3.93	4.00	2,347,950
13 Aug 24	4.00000 +0.15	4.30	3.73	3.85	4,797,818
12 Aug 24	3.85000 -0.25	4.37	3.71	4.10	11,307,677
09 Aug 24	4.10000 +0.60	4.20	3.40	3.50	10,778,678
08 Aug 24	3.50000 +0.55	3.65	3.00	3.00	18,408,812
07 Aug 24	2.95000 -0.10	3.38	2.90	3.05	7,571,686
06 Aug 24	3.05000 +0.46	3.07	2.60	2.60	7,958,853
05 Aug 24	2.59000 -0.06	2.60	2.50	2.60	3,433,787
02 Aug 24	2.65000 -0.35	2.99	2.60	2.95	5,512,100
01 Aug 24	3.00000 +0.40	3.30	2.51	2.65	18,590,780
31 Jul 24	2.60000 +0.60	2.70	2.02	2.05	11,127,823
30 Jul 24	2.00000 -0.03	2.08	1.95	2.03	4,268,023
29 Jul 24	2.02500 -0.02	2.05	1.95	2.05	756,158
26 Jul 24	2.05000 -0.03	2.12	1.95	2.08	1,126,768
25 Jul 24	2.07500 -0.13	2.23	1.90	2.20	7,962,222
24 Jul 24	2.20000 +0.50	2.78	1.70	1.80	42,382,144
23 Jul 24	1.70000 +0.10	1.70	1.60	1.60	1,348,296
22 Jul 24	1.60000 +0.00	1.63	1.57	1.60	224,352
19 Jul 24	1.60000 +0.00	1.65	1.56	1.58	1,403,397
18 Jul 24	1.60000 +0.00	1.61	1.55	1.60	230,089
17 Jul 24	1.60000 +0.00	1.65	1.55	1.60	530,818
16 Jul 24	1.60000 +0.00	1.64	1.55	1.60	1,080,235
15 Jul 24	1.60000 -0.05	1.65	1.50	1.65	2,747,512
12 Jul 24	1.65000 +0.00	1.67	1.55	1.65	295,051
11 Jul 24	1.65000 +0.00	1.70	1.60	1.65	1,649,343
10 Jul 24	1.65000 +0.00	1.67	1.63	1.65	209,313
09 Jul 24	1.65000 -0.10	1.77	1.62	1.75	1,280,662
08 Jul 24	1.75000 +0.00	1.77	1.70	1.75	769,425
05 Jul 24	1.75000 +0.00	1.77	1.70	1.75	234,070
04 Jul 24	1.75000 +0.00	1.75	1.70	1.75	684,932
03 Jul 24	1.75000 +0.10	2.00	1.70	1.80	4,570,210
02 Jul 24	1.65000 -0.15	1.73	1.63	1.73	2,130,507
01 Jul 24	1.80000 -0.05	1.89	1.73	1.85	571,263
28 Jun 24	1.85000 +0.00	1.88	1.75	1.85	568,492
27 Jun 24	1.85000 +0.00	1.88	1.80	1.85	1,601,121
26 Jun 24	1.85000 -0.10	1.92	1.80	1.92	1,195,879
25 Jun 24	1.95000 +0.00	1.98	1.90	1.95	181,166
24 Jun 24	1.95000 +0.00	1.99	1.85	1.95	1,086,566
21 Jun 24	1.95000 -0.10	2.02	1.80	2.02	1,898,500
20 Jun 24	2.05000 +0.15	2.10	1.93	1.93	3,924,175
19 Jun 24	1.90000 -0.05	1.99	1.80	1.95	721,176
18 Jun 24	1.95000 +0.00	1.95	1.90	1.95	782,771
17 Jun 24	1.95000 -0.10	2.09	1.90	2.05	1,642,843
14 Jun 24	2.05000 +0.00	2.18	2.01	2.05	680,897
13 Jun 24	2.05000 +0.00	2.10	2.05	2.05	422,703
12 Jun 24	2.05000 +0.00	2.10	2.05	2.05	503,186
11 Jun 24	2.05000 -0.20	2.24	2.03	2.24	1,584,266
10 Jun 24	2.25000 +0.10	2.40	2.20	2.20	2,693,639
07 Jun 24	2.15000 +0.15	2.20	2.08	2.08	2,560,460
06 Jun 24	2.00000 +0.15	2.08	1.87	1.87	2,522,711
05 Jun 24	1.85000 -0.05	1.90	1.80	1.85	2,501,186
04 Jun 24	1.90000 +0.05	1.95	1.85	1.85	646,103
03 Jun 24	1.85000 -0.20	2.04	1.83	2.04	3,015,276
31 May 24	2.05000 +0.00	2.08	2.00	2.05	658,784
30 May 24	2.05000 -0.10	2.16	2.00	2.15	1,074,035
29 May 24	2.15000 -0.20	2.38	2.10	2.35	3,400,133
28 May 24	2.35000 -0.05	2.50	2.31	2.45	5,081,582
24 May 24	2.40000 +0.00	2.50	2.13	2.35	3,355,103
23 May 24	2.40000 +0.35	2.45	2.05	2.05	23,522,594
22 May 24	2.05000 +0.13	2.25	1.85	1.92	8,874,966
21 May 24	1.92500 +0.17	1.97	1.77	1.77	2,816,575
20 May 24	1.75000 +0.00	1.80	1.70	1.75	596,579
17 May 24	1.75000 -0.10	1.89	1.68	1.85	3,798,526
16 May 24	1.85000 +0.00	1.90	1.80	1.85	437,542
15 May 24	1.85000 -0.15	2.00	1.76	2.00	2,024,021
14 May 24	2.00000 +0.10	2.10	1.90	1.90	3,704,912
13 May 24	1.90000 +0.38	1.97	1.55	1.55	13,632,282
10 May 24	1.52500 +0.05	1.55	1.40	1.48	4,453,852
09 May 24	1.47500 -0.07	1.54	1.45	1.54	689,509
08 May 24	1.55000 -0.03	1.56	1.50	1.56	653,317
07 May 24	1.57500 +0.03	1.62	1.52	1.55	2,251,551
03 May 24	1.55000 -0.10	1.63	1.46	1.63	8,370,260
02 May 24	1.65000 -0.10	2.00	1.56	1.75	15,893,320
01 May 24	1.75000 +0.40	1.80	1.35	1.35	19,390,524
30 Apr 24	1.35000 +0.00	1.40	1.23	1.35	13,174,068
29 Apr 24	1.35000 +0.00	1.45	1.32	1.35	5,846,866
26 Apr 24	1.35000 +0.13	1.40	1.20	1.23	8,160,121
25 Apr 24	1.22500 -0.10	1.31	1.06	1.31	8,920,295
24 Apr 24	1.32500 -0.10	1.42	1.30	1.42	2,950,870
23 Apr 24	1.42500 +0.00	1.43	1.40	1.42	698,772
22 Apr 24	1.42500 -0.05	1.47	1.40	1.47	694,951
19 Apr 24	1.47500 +0.00	1.48	1.42	1.48	1,068,519
18 Apr 24	1.47500 +0.00	1.49	1.45	1.48	460,477
17 Apr 24	1.48000 -0.04	1.50	1.45	1.50	4,053,774
16 Apr 24	1.52500 +0.00	1.55	1.50	1.52	4,601,236
15 Apr 24	1.52500 +0.00	1.55	1.50	1.52	1,817,725
12 Apr 24	1.52500 -0.05	1.57	1.50	1.57	5,486,202
11 Apr 24	1.57500 +0.00	1.60	1.55	1.58	1,396,335
10 Apr 24	1.57500 -0.07	1.63	1.56	1.63	3,105,340
09 Apr 24	1.65000 -0.05	1.75	1.53	1.70	8,087,306
08 Apr 24	1.70000 +0.00	1.74	1.65	1.70	4,284,545
05 Apr 24	1.70000 -0.07	1.79	1.63	1.77	7,817,633
04 Apr 24	1.77500 -0.13	1.89	1.75	1.85	5,466,573
03 Apr 24	1.90000 -0.10	1.98	1.82	1.98	6,141,498
02 Apr 24	2.00000 -0.03	2.09	1.90	2.03	3,618,381
28 Mar 24	2.02500 +0.03	2.05	1.98	2.00	631,696
27 Mar 24	2.00000 +0.00	2.05	1.91	2.00	2,192,648
26 Mar 24	2.00000 +0.00	2.10	1.90	2.05	2,507,407
25 Mar 24	2.00000 -0.20	2.12	2.00	2.12	1,885,746
22 Mar 24	2.20000 +0.05	2.20	2.05	2.13	1,055,315
21 Mar 24	2.15000 +0.03	2.18	2.06	2.13	1,153,190
20 Mar 24	2.12500 +0.00	2.17	2.09	2.13	148,442
19 Mar 24	2.12500 +0.00	2.20	2.08	2.13	383,574
18 Mar 24	2.12500 -0.13	2.20	2.00	2.20	4,319,543
15 Mar 24	2.25000 +0.00	2.30	2.19	2.25	917,141
14 Mar 24	2.25000 -0.08	2.30	2.20	2.30	1,897,550
13 Mar 24	2.32500 +0.00	2.33	2.25	2.33	1,038,843
12 Mar 24	2.32500 -0.02	2.35	2.22	2.35	1,054,517
11 Mar 24	2.35000 -0.18	2.54	2.30	2.53	3,776,444
08 Mar 24	2.52500 -0.07	2.70	2.41	2.60	4,480,868
07 Mar 24	2.60000 +0.15	2.60	2.42	2.45	6,737,592
06 Mar 24	2.45000 +0.15	2.45	2.40	2.40	3,607,275
05 Mar 24	2.30000 +0.05	2.39	2.24	2.25	1,573,270
04 Mar 24	2.25000 +0.00	2.31	2.21	2.25	2,146,670
01 Mar 24	2.25000 -0.05	2.30	2.20	2.25	2,277,092
29 Feb 24	2.30000 -0.20	2.40	2.20	2.38	4,850,069
28 Feb 24	2.50000 +0.08	2.51	2.35	2.45	4,134,751
27 Feb 24	2.42000 -0.23	2.61	2.30	2.61	21,559,124
26 Feb 24	2.65000 -0.20	2.83	2.52	2.83	4,681,398
23 Feb 24	2.85000 -0.05	2.91	2.72	2.90	5,902,435
22 Feb 24	2.90000 +0.10	3.11	2.75	2.75	38,535,552
21 Feb 24	2.80000 -2.85	5.50	2.50	5.50	164,762,672
20 Feb 24	5.65000 -0.15	5.75	5.60	5.75	2,026,770
19 Feb 24	5.80000 -0.05	5.88	5.72	5.85	849,661
16 Feb 24	5.85000 +0.05	5.90	5.76	5.76	978,120
15 Feb 24	5.80000 -0.06	5.95	5.71	5.85	1,121,515
14 Feb 24	5.86000 +0.06	5.90	5.80	5.85	672,159
13 Feb 24	5.80000 -0.05	5.90	5.80	5.85	930,267
12 Feb 24	5.85000 +0.05	5.94	5.80	5.94	453,874
09 Feb 24	5.80000 -0.15	6.10	5.80	5.95	1,923,614
08 Feb 24	5.95000 -0.10	6.09	5.93	6.05	1,058,770
07 Feb 24	6.05000 +0.20	6.13	5.90	5.90	1,147,977
06 Feb 24	5.85000 -0.25	6.11	5.85	6.10	863,438
05 Feb 24	6.10000 -0.05	6.18	6.05	6.15	682,642
02 Feb 24	6.15000 +0.20	6.32	6.08	6.08	2,747,742
01 Feb 24	5.95000 -0.40	6.34	5.93	6.34	2,541,219
31 Jan 24	6.35000 -0.05	6.50	6.25	6.30	2,935,428
30 Jan 24	6.40000 +0.30	6.40	6.01	6.05	2,742,128
29 Jan 24	6.10000 -0.15	6.30	6.01	6.25	2,229,284
26 Jan 24	6.25000 -0.15	6.47	6.21	6.40	2,447,087
25 Jan 24	6.40000 -0.10	6.50	6.33	6.50	598,188
24 Jan 24	6.50000 -0.05	6.59	6.42	6.55	1,366,168
23 Jan 24	6.55000 -0.30	6.85	6.50	6.85	1,157,170
22 Jan 24	6.85000 -0.01	6.98	6.76	6.85	837,807
19 Jan 24	6.86000 +0.16	7.10	6.78	6.80	2,438,805
18 Jan 24	6.70000 -0.10	6.89	6.70	6.80	1,127,543
17 Jan 24	6.80000 -0.34	7.14	6.73	7.10	1,342,417
16 Jan 24	7.14000 -0.20	7.21	7.07	7.21	1,358,276
15 Jan 24	7.34000 -0.26	7.64	7.25	7.64	2,005,860
12 Jan 24	7.60000 -0.05	7.80	7.50	7.65	3,725,820
11 Jan 24	7.65000 +0.10	7.78	7.51	7.55	1,149,432
10 Jan 24	7.55000 +0.17	7.60	7.20	7.40	2,560,607
09 Jan 24	7.38000 +0.23	7.50	7.01	7.15	2,889,227
08 Jan 24	7.15000 +0.00	7.19	7.03	7.15	501,512
05 Jan 24	7.15000 +0.00	7.20	6.92	7.15	2,399,745
04 Jan 24	7.15000 +0.01	7.20	7.00	7.10	871,991
03 Jan 24	7.14000 +0.04	7.18	6.96	7.05	924,026
02 Jan 24	7.10000 +0.40	7.19	6.68	6.70	2,750,226
29 Dec 23	6.70000 +0.10	6.79	6.50	6.60	961,794
28 Dec 23	6.60000 +0.00	6.70	6.51	6.60	294,543
27 Dec 23	6.60000 +0.15	6.66	6.40	6.45	356,056
22 Dec 23	6.45000 +0.00	6.57	6.45	6.45	95,702
21 Dec 23	6.45000 +0.00	6.50	6.40	6.45	214,202
20 Dec 23	6.45000 +0.05	6.50	6.28	6.35	1,156,456
19 Dec 23	6.40000 +0.10	6.40	6.22	6.30	1,194,257
18 Dec 23	6.30000 -0.10	6.38	6.20	6.38	2,504,856
15 Dec 23	6.40000 +0.10	6.44	6.31	6.40	722,211
14 Dec 23	6.30000 -0.15	6.49	6.30	6.45	596,058
13 Dec 23	6.45000 -0.15	6.60	6.41	6.60	1,570,872
12 Dec 23	6.60000 +0.10	6.63	6.52	6.60	540,366
11 Dec 23	6.50000 +0.25	6.50	6.30	6.30	3,577,911
08 Dec 23	6.25000 -0.30	6.57	6.22	6.55	2,398,951
07 Dec 23	6.55000 +0.40	6.84	6.25	6.45	13,253,598
06 Dec 23	6.15000 +0.05	6.20	6.06	6.10	1,873,025
05 Dec 23	6.10000 -0.05	6.14	6.01	6.14	1,104,179
04 Dec 23	6.15000 -0.15	6.21	6.10	6.21	1,368,511
01 Dec 23	6.30000 +0.25	6.50	6.07	6.07	4,136,180
30 Nov 23	6.05000 +0.00	6.10	6.01	6.05	2,742,927
29 Nov 23	6.05000 +0.05	6.10	5.90	6.00	2,315,085
28 Nov 23	6.00000 +0.20	6.40	5.88	5.90	7,711,883
27 Nov 23	5.80000 -0.10	5.93	5.72	5.90	2,077,815
24 Nov 23	5.90000 -0.10	6.08	5.88	6.00	1,673,739
23 Nov 23	6.00000 -0.05	6.10	5.91	6.05	933,695
22 Nov 23	6.05000 -0.25	6.40	6.00	6.30	1,022,785
21 Nov 23	6.30000 +0.25	6.40	6.01	6.05	5,076,818
20 Nov 23	6.05000 +0.00	6.10	6.00	6.05	793,649
17 Nov 23	6.05000 +0.00	6.05	6.05	6.05	376,512
16 Nov 23	6.05000 +0.05	6.10	6.00	6.00	564,122
15 Nov 23	6.00000 +0.10	6.08	5.80	5.90	2,824,070
14 Nov 23	5.90000 -0.05	6.00	5.82	5.95	626,084
13 Nov 23	5.95000 +0.01	5.95	5.90	5.95	567,008
10 Nov 23	5.94000 -0.11	6.10	5.91	6.05	1,102,187
09 Nov 23	6.05000 +0.00	6.10	5.94	6.05	991,023
08 Nov 23	6.05000 -0.05	6.10	5.95	6.10	1,456,767
07 Nov 23	6.10000 -0.20	6.40	6.01	6.30	1,478,836
06 Nov 23	6.30000 +0.00	6.40	6.20	6.30	332,267
03 Nov 23	6.30000 +0.20	6.33	6.04	6.10	654,590
02 Nov 23	6.10000 -0.05	6.20	6.00	6.15	736,023
01 Nov 23	6.15000 -0.20	6.40	6.10	6.35	792,736
31 Oct 23	6.35000 +0.05	6.40	6.22	6.30	438,294
30 Oct 23	6.30000 +0.40	6.40	5.99	5.99	2,186,794
27 Oct 23	5.90000 -0.15	6.10	5.82	6.05	1,683,370
26 Oct 23	6.05000 -0.10	6.17	6.00	6.15	263,751
25 Oct 23	6.15000 -0.05	6.20	6.07	6.20	509,545
24 Oct 23	6.20000 -0.10	6.40	6.13	6.30	467,716
23 Oct 23	6.30000 +0.00	6.40	6.15	6.30	240,508
20 Oct 23	6.30000 -0.30	6.40	6.21	6.35	403,753
19 Oct 23	6.60000 +0.00	6.67	6.21	6.60	1,457,263
18 Oct 23	6.60000 +0.65	6.60	5.97	5.97	6,080,656
17 Oct 23	5.95000 -0.10	6.10	5.90	6.05	1,886,378
16 Oct 23	6.05000 -0.15	6.30	6.00	6.20	906,749
13 Oct 23	6.20000 +0.16	6.20	6.00	6.15	3,310,023
12 Oct 23	6.04000 -0.66	6.60	5.90	6.60	9,566,163
11 Oct 23	6.70000 -0.20	6.90	6.52	6.90	2,955,976
10 Oct 23	6.90000 -0.25	7.20	6.90	7.15	626,724
09 Oct 23	7.15000 -0.15	7.40	7.10	7.30	896,580
06 Oct 23	7.30000 +0.05	7.40	7.21	7.25	2,187,653
05 Oct 23	7.25000 -0.05	7.30	7.16	7.20	1,545,853
04 Oct 23	7.30000 -0.15	7.50	7.00	7.45	2,248,681
03 Oct 23	7.45000 -0.10	7.70	7.40	7.55	2,198,156
02 Oct 23	7.55000 -0.10	7.70	7.41	7.65	5,312,074
29 Sep 23	7.65000 -0.05	7.90	7.60	7.65	11,165,240
28 Sep 23	7.70000 -2.05	8.70	7.43	8.25	31,595,352
27 Sep 23	9.75000 -2.55	12.50	9.50	12.25	7,872,830
26 Sep 23	12.30000 -0.20	12.85	12.26	12.38	2,623,577
25 Sep 23	12.50000 +1.25	12.50	11.30	11.30	3,215,323
22 Sep 23	11.25000 +0.00	11.70	11.02	11.25	1,657,700
21 Sep 23	11.25000 +0.25	11.49	10.50	11.00	2,083,061
20 Sep 23	11.00000 +0.50	11.25	10.39	10.50	1,997,977
19 Sep 23	10.50000 -0.13	10.75	10.25	10.63	479,900
18 Sep 23	10.62500 +0.50	10.73	10.13	10.13	1,034,852
15 Sep 23	10.12500 -0.50	10.56	10.00	10.56	743,249
14 Sep 23	10.62500 -0.25	10.81	10.50	10.81	741,747
13 Sep 23	10.87500 -0.50	11.50	10.88	11.38	438,110
12 Sep 23	11.37500 +0.00	11.64	11.27	11.38	740,601
11 Sep 23	11.37500 +0.18	11.54	11.00	11.25	6,289,360
08 Sep 23	11.20000 +0.07	11.50	10.93	11.13	406,584
07 Sep 23	11.12500 +0.38	11.50	10.67	10.75	447,415
06 Sep 23	10.75000 +0.00	11.00	10.60	10.75	400,076
05 Sep 23	10.75000 -0.63	11.50	10.50	11.38	904,104
04 Sep 23	11.37500 +1.00	11.40	10.00	10.38	1,530,619
01 Sep 23	10.37500 +0.35	10.71	9.86	10.02	731,842
31 Aug 23	10.02500 -0.23	10.16	9.82	10.16	228,228
30 Aug 23	10.25000 -0.25	10.25	10.00	10.25	1,805,706
29 Aug 23	10.50000 +0.75	10.98	9.69	9.75	1,278,099
25 Aug 23	9.75000 +0.00	10.00	9.50	9.75	62,312
24 Aug 23	9.75000 +0.00	9.75	9.50	9.75	83,051
23 Aug 23	9.75000 -0.10	9.93	9.50	9.85	1,681,074
22 Aug 23	9.85000 -0.40	10.20	9.70	9.98	858,294
21 Aug 23	10.25000 +0.40	10.25	9.71	9.85	435,498
18 Aug 23	9.85000 -0.65	10.48	9.80	10.48	1,099,982
17 Aug 23	10.50000 -0.13	10.90	10.26	10.63	327,732
16 Aug 23	10.62500 -0.13	11.00	10.25	10.75	380,879
15 Aug 23	10.75000 -0.38	11.25	10.51	11.13	457,528
14 Aug 23	11.12500 -0.13	11.50	11.00	11.25	1,348,011
11 Aug 23	11.25000 +0.00	11.40	11.00	11.25	1,812,876
10 Aug 23	11.25000 +0.00	11.50	11.07	11.25	380,041
09 Aug 23	11.25000 +0.50	11.50	10.92	10.92	3,682,673
08 Aug 23	10.75000 -0.25	11.09	10.25	11.00	1,581,110
07 Aug 23	11.00000 -0.50	11.75	10.75	11.38	909,431
04 Aug 23	11.50000 +0.00	11.50	11.50	11.50	3,347,346
03 Aug 23	11.50000 -0.05	11.50	11.50	11.50	4,249,210
02 Aug 23	11.55000 +0.80	11.55	11.50	11.50	4,482,561
01 Aug 23	10.75000 +0.00	11.00	10.20	10.75	1,684,011
31 Jul 23	10.75000 -0.25	12.00	10.50	10.88	4,475,551
28 Jul 23	11.00000 +1.25	11.10	11.00	11.00	11,825,696
27 Jul 23	9.75000 -1.05	11.22	9.57	10.75	3,760,176
26 Jul 23	10.80000 +1.65	11.00	9.00	9.15	6,186,047
25 Jul 23	9.15000 -0.65	9.34	8.36	8.65	5,320,652
24 Jul 23	9.80000 -0.20	10.00	8.60	9.90	8,379,024
21 Jul 23	10.00000 +2.10	10.00	8.08	8.08	14,772,585
20 Jul 23	7.90000 +0.90	8.40	7.50	7.50	7,828,033
19 Jul 23	7.00000 +0.60	7.37	6.60	6.60	1,666,596
18 Jul 23	6.40000 -0.25	6.80	6.35	6.65	620,337
17 Jul 23	6.65000 +0.00	6.79	6.55	6.65	524,285
14 Jul 23	6.65000 -0.25	7.00	6.40	6.90	1,262,887
13 Jul 23	6.90000 +0.00	7.00	6.80	6.90	107,967
12 Jul 23	6.90000 -0.05	7.10	6.80	6.95	265,310
11 Jul 23	6.95000 -0.10	7.03	6.80	7.03	767,536
10 Jul 23	7.05000 +0.00	7.10	7.00	7.05	353,477
07 Jul 23	7.05000 -0.15	7.20	7.00	7.20	616,241
06 Jul 23	7.20000 -0.35	7.50	7.10	7.50	862,488
05 Jul 23	7.55000 +0.00	7.60	7.51	7.51	207,351
04 Jul 23	7.55000 +0.10	7.62	7.51	7.51	329,617
03 Jul 23	7.45000 +0.70	7.73	6.71	6.75	1,487,262
30 Jun 23	6.75000 -0.15	7.00	6.70	6.90	441,707
29 Jun 23	6.90000 -0.15	7.10	6.80	7.05	410,989
28 Jun 23	7.05000 -0.67	8.00	6.93	7.85	2,133,933
27 Jun 23	7.72000 -0.13	8.00	7.72	7.85	1,141,155
26 Jun 23	7.85000 +0.35	8.00	7.50	7.50	2,325,065
23 Jun 23	7.50000 +0.40	7.60	7.00	7.15	1,539,972
22 Jun 23	7.10000 +0.10	7.20	6.90	7.10	1,048,401
21 Jun 23	7.00000 +0.24	7.20	6.70	6.70	1,154,013
20 Jun 23	6.76000 +0.06	6.80	6.63	6.70	1,090,478
19 Jun 23	6.70000 +0.00	6.90	6.61	6.70	468,902
16 Jun 23	6.70000 +0.00	6.90	6.57	6.70	123,284
15 Jun 23	6.70000 +0.00	6.90	6.52	6.70	603,951
14 Jun 23	6.70000 -0.10	6.90	6.55	6.80	696,709
13 Jun 23	6.80000 +0.00	6.85	6.73	6.80	186,066
12 Jun 23	6.80000 +0.05	6.90	6.55	6.75	664,698
09 Jun 23	6.75000 +0.00	6.90	6.55	6.75	142,645
08 Jun 23	6.75000 +0.00	6.90	6.60	6.75	605,159
07 Jun 23	6.75000 +0.00	6.90	6.60	6.75	706,683
06 Jun 23	6.75000 +0.00	6.75	6.50	6.75	595,758
05 Jun 23	6.75000 +0.00	6.80	6.62	6.75	319,635
02 Jun 23	6.75000 +0.00	6.90	6.60	6.75	175,887
01 Jun 23	6.75000 +0.30	6.80	6.40	6.50	830,913
31 May 23	6.45000 +0.00	6.60	6.30	6.45	743,039
30 May 23	6.45000 -0.15	6.67	6.35	6.65	908,780
26 May 23	6.60000 -0.10	6.80	6.60	6.70	667,010
25 May 23	6.70000 -0.10	6.92	6.50	6.80	550,057
24 May 23	6.80000 -0.05	7.00	6.71	6.95	720,219
23 May 23	6.85000 +0.00	6.98	6.75	6.85	434,867
22 May 23	6.85000 -0.05	7.00	6.66	6.75	374,043
19 May 23	6.90000 +0.10	7.00	6.61	6.80	437,645
18 May 23	6.80000 +0.05	6.97	6.60	6.70	139,747
17 May 23	6.75000 -0.30	7.00	6.61	7.00	591,883
16 May 23	7.05000 -0.45	7.70	6.91	7.50	1,064,118
15 May 23	7.50000 -0.05	7.70	7.30	7.55	468,352
12 May 23	7.55000 +0.00	7.70	7.41	7.55	353,839
11 May 23	7.55000 -0.05	7.70	7.40	7.60	636,400
10 May 23	7.60000 -0.15	7.80	7.40	7.75	528,497
09 May 23	7.75000 +0.25	8.00	7.52	7.80	1,240,831
05 May 23	7.50000 -0.10	8.33	7.30	7.50	2,829,126
04 May 23	7.60000 +0.45	7.99	6.36	7.15	4,545,515
03 May 23	7.15000 +0.05	7.30	7.03	7.03	1,737,312
02 May 23	7.10000 -0.25	7.50	6.82	7.35	1,245,532
28 Apr 23	7.35000 +0.33	7.50	7.04	7.04	2,227,294
27 Apr 23	7.02000 -0.73	8.10	7.00	7.85	4,879,018
26 Apr 23	7.75000 -0.05	7.90	7.69	7.85	2,875,137
25 Apr 23	7.80000 -0.50	8.49	7.80	8.20	3,279,699
24 Apr 23	8.30000 +1.05	8.30	7.30	7.30	5,958,440
21 Apr 23	7.25000 +0.39	7.49	6.90	7.10	3,478,552
20 Apr 23	6.86000 +0.21	7.20	6.60	6.60	6,637,623
19 Apr 23	6.65000 -0.05	6.90	6.58	6.70	5,524,012
18 Apr 23	6.70000 +0.55	6.75	6.13	6.20	8,273,242
17 Apr 23	6.15000 -0.05	6.30	6.00	6.20	5,093,235
14 Apr 23	6.20000 -0.20	6.50	6.01	6.40	5,749,967
13 Apr 23	6.40000 -0.04	6.50	6.30	6.40	4,684,766
12 Apr 23	6.44000 +0.59	6.70	5.81	5.85	6,574,453
11 Apr 23	5.85000 -0.05	5.90	5.80	5.90	694,945
06 Apr 23	5.90000 +0.00	6.00	5.80	5.90	2,077,942
05 Apr 23	5.90000 -0.20	6.00	5.80	5.90	712,397
04 Apr 23	6.10000 +0.20	6.10	5.80	5.90	1,069,104
03 Apr 23	5.90000 -0.10	6.00	5.80	5.95	3,699,449
31 Mar 23	6.00000 +0.05	6.10	5.93	6.00	3,022,169
30 Mar 23	5.95000 +0.07	6.11	5.81	5.88	5,029,537
29 Mar 23	5.87500 -0.10	5.95	5.80	5.95	3,178,686
28 Mar 23	5.97500 +0.03	6.10	5.95	5.95	4,151,082
27 Mar 23	5.95000 +0.00	6.00	5.90	5.95	1,693,182
24 Mar 23	5.95000 +0.05	6.07	5.91	5.95	1,498,708
23 Mar 23	5.90000 -0.05	6.00	5.90	5.90	3,435,216
22 Mar 23	5.95000 -0.15	6.20	5.89	6.10	399,496
21 Mar 23	6.10000 -0.10	6.30	6.00	6.20	436,579
20 Mar 23	6.20000 -0.15	6.30	6.20	6.30	216,615
17 Mar 23	6.35000 -0.05	6.44	6.25	6.38	547,044
16 Mar 23	6.40000 +0.40	6.50	6.10	6.18	1,647,189
15 Mar 23	6.00000 -0.80	7.00	6.00	6.80	1,250,681
14 Mar 23	6.80000 -0.05	7.00	6.60	6.85	562,022
13 Mar 23	6.85000 -0.15	7.00	6.70	7.00	1,254,357
10 Mar 23	7.00000 -0.35	7.40	6.77	7.35	887,318
09 Mar 23	7.35000 -0.10	7.50	7.32	7.45	513,319
08 Mar 23	7.45000 -0.05	7.60	7.40	7.50	521,538
07 Mar 23	7.50000 +0.05	7.70	7.46	7.46	1,123,182
06 Mar 23	7.45000 +0.05	7.60	7.30	7.40	956,909
03 Mar 23	7.40000 -0.10	7.50	7.26	7.50	416,485
02 Mar 23	7.50000 -0.05	7.60	7.30	7.55	399,656
01 Mar 23	7.55000 -0.05	7.69	7.44	7.50	2,685,111
28 Feb 23	7.60000 +0.28	7.60	7.05	7.32	1,904,921
27 Feb 23	7.32500 -0.38	7.90	7.25	7.75	1,148,813
24 Feb 23	7.70000 +0.05	7.90	7.50	7.75	345,929
23 Feb 23	7.65000 -0.05	7.76	7.60	7.70	180,020
22 Feb 23	7.70000 +0.10	7.80	7.53	7.60	1,324,456
21 Feb 23	7.60000 -0.85	8.50	7.53	8.45	1,155,366
20 Feb 23	8.45000 -0.15	8.60	8.33	8.55	708,949
17 Feb 23	8.60000 +0.75	8.80	7.95	8.00	5,281,099
16 Feb 23	7.85000 -0.15	8.10	7.80	8.05	2,182,148
15 Feb 23	8.00000 -0.55	8.57	7.96	8.55	3,482,377
14 Feb 23	8.55000 -0.15	8.88	8.00	8.75	4,539,148
13 Feb 23	8.70000 +1.25	9.30	7.43	7.45	18,264,940
10 Feb 23	7.45000 +0.48	7.67	6.99	6.99	12,660,372
09 Feb 23	6.97000 +0.82	7.20	6.34	6.35	16,870,208
08 Feb 23	6.15000 -0.25	6.40	6.10	6.30	753,408
07 Feb 23	6.40000 +0.00	6.40	6.20	6.30	264,300
06 Feb 23	6.40000 +0.10	6.40	6.20	6.30	1,140,661
03 Feb 23	6.30000 +0.00	6.40	6.20	6.30	672,144
02 Feb 23	6.30000 -0.20	6.55	6.20	6.50	2,375,355
01 Feb 23	6.50000 -0.10	6.60	6.40	6.50	348,626
31 Jan 23	6.60000 +0.05	6.70	6.50	6.55	339,530
30 Jan 23	6.55000 +0.00	6.60	6.55	6.55	245,420
27 Jan 23	6.55000 +0.10	6.70	6.36	6.45	766,479
26 Jan 23	6.45000 +0.15	6.60	6.28	6.28	360,619
25 Jan 23	6.30000 -0.20	6.40	6.20	6.35	371,445
24 Jan 23	6.50000 -0.15	6.60	6.32	6.60	1,039,885
23 Jan 23	6.65000 +0.00	6.80	6.50	6.65	565,881
20 Jan 23	6.65000 -0.05	6.80	6.50	6.70	392,389
19 Jan 23	6.70000 -0.13	6.80	6.60	6.75	1,021,788
18 Jan 23	6.83000 +0.15	6.86	6.60	6.80	775,714
17 Jan 23	6.67500 -0.02	6.82	6.64	6.80	2,432,670
16 Jan 23	6.70000 +0.10	6.80	6.50	6.75	1,172,704
13 Jan 23	6.60000 +0.30	6.85	6.22	6.22	4,299,629
12 Jan 23	6.30000 +0.05	6.53	6.14	6.25	2,125,209
11 Jan 23	6.25000 +0.15	6.34	6.07	6.10	1,557,190
10 Jan 23	6.10000 -0.10	6.30	6.00	6.20	913,266
09 Jan 23	6.20000 -0.30	6.65	6.10	6.65	3,979,776
06 Jan 23	6.50000 -0.10	6.90	6.00	6.75	51,040,444
05 Jan 23	6.60000 -0.45	7.30	6.60	7.05	19,479,844
04 Jan 23	7.05000 +0.00	7.20	6.90	7.05	836,341
03 Jan 23	7.05000 +0.00	7.20	6.90	7.05	2,262,945
30 Dec 22	7.05000 +0.00	7.05	6.90	7.05	269,161
29 Dec 22	7.05000 +0.00	7.20	6.90	7.05	544,512
28 Dec 22	7.05000 +0.00	7.20	6.90	7.05	3,017,136
23 Dec 22	7.05000 +0.10	7.05	7.05	7.05	2,650,520
22 Dec 22	6.95000 +0.02	7.15	6.85	6.93	1,440,997
21 Dec 22	6.92500 -0.07	7.20	6.89	7.00	761,306
20 Dec 22	7.00000 +0.10	7.05	6.85	6.90	8,032,787
19 Dec 22	6.90000 +0.15	7.50	6.50	6.75	3,759,161
16 Dec 22	6.75000 -0.05	7.50	6.56	7.13	923,301
15 Dec 22	6.80000 -0.12	7.29	6.56	6.92	594,235
14 Dec 22	6.92143 +0.12	7.29	6.31	6.92	5,016,482
13 Dec 22	6.80000 +0.24	7.53	6.02	6.56	4,748,142
12 Dec 22	6.55714 +0.00	6.80	6.31	6.80	24,092
09 Dec 22	6.55714 -0.36	6.80	6.31	6.80	412,103
08 Dec 22	6.92143 -0.02	6.92	6.56	6.92	155,251
07 Dec 22	6.94571 +0.00	7.29	6.63	6.95	53,589
06 Dec 22	6.94571 +0.15	7.29	6.57	6.92	193,344
05 Dec 22	6.80000 -0.24	7.09	6.51	7.04	253,147
02 Dec 22	7.04286 -0.49	7.77	6.85	7.53	246,304
01 Dec 22	7.52857 +0.00	7.77	7.14	7.53	610,651
30 Nov 22	7.52857 -0.97	8.74	7.33	8.50	261,571
29 Nov 22	8.50000 -0.85	9.03	8.01	9.03	367,279
28 Nov 22	9.35000 -0.61	10.20	9.23	10.20	441,718
25 Nov 22	9.95714 -0.44	10.20	9.72	10.20	87,791
24 Nov 22	10.39429 +0.39	10.39	9.86	10.20	123,465
23 Nov 22	10.00571 -0.44	10.44	9.71	10.44	344,020
22 Nov 22	10.44286 -0.49	11.17	10.08	10.93	720,210
21 Nov 22	10.92857 -0.49	11.66	10.69	11.41	539,838
18 Nov 22	11.41429 -0.15	11.67	11.17	11.66	394,518
17 Nov 22	11.56000 -0.10	12.14	11.37	11.66	257,451
16 Nov 22	11.65714 +0.24	12.14	11.27	11.27	733,240
15 Nov 22	11.41429 +2.43	11.66	8.74	8.99	1,303,310
14 Nov 22	8.98571 +0.24	9.23	8.89	8.89	130,341
11 Nov 22	8.74286 +0.00	8.74	8.74	8.74	127,107
10 Nov 22	8.74286 +0.24	9.23	8.55	8.55	361,470
09 Nov 22	8.50000 -0.39	8.74	8.40	8.50	103,998
14 Oct 22	8.88857 -0.10	9.23	8.58	8.99	59,569
13 Oct 22	8.98571 +0.15	9.23	8.49	8.84	247,478
12 Oct 22	8.84000 +0.00	9.23	8.45	8.84	29,660
11 Oct 22	8.84000 +0.00	8.89	8.63	8.84	19,585
10 Oct 22	8.84000 +0.24	8.99	8.60	8.89	142,298
07 Oct 22	8.59714 +0.05	8.74	8.60	8.74	131,647
06 Oct 22	8.54857 +0.05	8.74	8.26	8.74	160,889
05 Oct 22	8.50000 -0.73	8.74	8.36	8.74	910,812
04 Oct 22	9.22857 +0.00	9.23	8.74	9.23	136,148
03 Oct 22	9.22857 +0.00	9.71	8.78	9.23	120,339
30 Sep 22	9.22857 +0.00	9.71	8.74	9.23	22,521
29 Sep 22	9.22857 +0.00	9.71	8.85	9.23	282,026
28 Sep 22	9.22857 +0.10	9.71	9.23	9.23	42,552
27 Sep 22	9.13143 -0.19	9.66	9.13	9.23	409,373
26 Sep 22	9.32571 +0.00	9.71	9.17	9.23	249,003
23 Sep 22	9.32571 +0.10	9.71	9.11	9.23	399,940
22 Sep 22	9.22857 +0.00	9.47	8.74	9.23	339,165
21 Sep 22	9.22857 -0.73	10.20	8.74	9.96	445,456
20 Sep 22	9.95714 -0.49	10.39	9.71	10.20	472,813
16 Sep 22	10.44286 -0.05	10.69	10.20	10.49	75,169
15 Sep 22	10.49143 -0.24	11.17	10.30	10.73	198,891
14 Sep 22	10.73429 -1.23	12.14	10.44	11.66	1,028,368
13 Sep 22	11.96800 +0.55	11.97	11.04	11.17	217,530
12 Sep 22	11.41429 +0.49	12.14	10.69	11.17	1,222,486
09 Sep 22	10.92857 +0.24	12.63	10.70	10.93	2,036,035
08 Sep 22	10.68571 -2.09	14.09	9.77	14.09	2,374,820
07 Sep 22	12.77429 +0.92	13.07	11.66	11.85	5,472,830
06 Sep 22	11.85143 +0.97	12.14	10.93	10.93	1,665,205
05 Sep 22	10.88000 +0.39	11.17	10.32	10.44	384,671
02 Sep 22	10.49143 +0.00	10.69	10.20	10.44	493,818
01 Sep 22	10.49143 -0.29	11.20	10.20	10.93	483,119
31 Aug 22	10.78286 -0.92	12.14	10.69	11.66	1,463,128
30 Aug 22	11.70571 +2.82	13.50	8.74	8.89	7,980,984
26 Aug 22	8.88857 +0.15	8.94	8.63	8.74	1,770,645
25 Aug 22	8.74286 -0.10	8.94	8.55	8.74	1,241,368
24 Aug 22	8.84000 +0.24	9.03	8.55	8.60	1,457,583
23 Aug 22	8.59714 +0.00	8.65	8.55	8.60	472,665
22 Aug 22	8.59714 -0.10	8.84	8.50	8.69	2,570,969
19 Aug 22	8.69429 +0.00	8.84	8.55	8.69	1,946,026
18 Aug 22	8.69429 +0.00	8.74	8.51	8.74	691,442
17 Aug 22	8.69429 -0.05	8.84	8.55	8.67	392,438
16 Aug 22	8.74286 -0.02	8.99	8.55	8.82	1,208,324
15 Aug 22	8.76229 +0.34	9.23	8.38	8.43	2,269,748
12 Aug 22	8.42714 +0.61	8.55	7.70	7.82	7,003,360
11 Aug 22	7.82000 +0.73	7.92	7.06	7.06	1,764,291
10 Aug 22	7.09143 +0.15	7.19	7.02	7.02	1,147,329
09 Aug 22	6.94571 -0.34	7.29	6.80	7.04	235,069
08 Aug 22	7.28571 +0.29	7.29	6.81	6.99	1,962,763
05 Aug 22	6.99429 -0.05	7.58	6.80	7.04	431,248
04 Aug 22	7.04286 +0.00	7.29	6.80	7.04	415,151
03 Aug 22	7.04286 -0.29	7.77	6.85	7.33	1,480,330
02 Aug 22	7.33429 +1.12	7.48	6.12	6.22	2,878,300
01 Aug 22	6.21714 +0.00	6.80	5.83	6.31	80,956
29 Jul 22	6.21714 +0.00	6.31	6.12	6.22	65,580
28 Jul 22	6.21714 -0.15	6.44	6.12	6.36	366,598
27 Jul 22	6.36286 +0.05	6.51	6.22	6.22	1,160,860
26 Jul 22	6.31429 +0.15	6.41	6.12	6.17	778,279
25 Jul 22	6.16857 +0.29	6.31	5.79	5.88	1,301,437
22 Jul 22	5.87714 +0.29	6.00	5.54	5.59	2,460,617
21 Jul 22	5.58571 +0.00	5.63	5.37	5.59	283,230
20 Jul 22	5.58571 -0.10	5.63	5.36	5.59	380,708
19 Jul 22	5.68286 +0.10	5.68	5.54	5.59	304,900
18 Jul 22	5.58571 +0.00	5.63	5.54	5.59	404,186
15 Jul 22	5.58571 -0.15	5.73	5.54	5.73	542,976
14 Jul 22	5.73143 -0.19	6.31	5.71	6.31	605,006
13 Jul 22	5.92571 -0.10	6.02	5.83	5.93	334,888
12 Jul 22	6.02286 +0.07	6.02	5.54	5.95	1,253,799
11 Jul 22	5.95000 -0.29	6.22	5.84	6.14	507,651
08 Jul 22	6.24143 -0.15	6.41	6.02	6.36	1,698,925
07 Jul 22	6.39200 +0.03	6.41	6.31	6.36	591,460
06 Jul 22	6.36286 +0.00	6.41	6.22	6.36	193,135
05 Jul 22	6.36286 -0.15	6.50	6.31	6.50	2,059,769
04 Jul 22	6.50857 -1.02	7.77	6.36	7.77	1,455,891
01 Jul 22	7.52857 +0.24	7.77	7.19	7.19	3,067,668
30 Jun 22	7.28571 -4.37	12.14	6.90	11.90	7,421,276
29 Jun 22	11.65714 +0.49	12.14	10.69	10.93	941,262
28 Jun 22	11.17143 -1.46	12.63	10.39	12.63	1,609,925
27 Jun 22	12.62857 +0.00	12.68	12.35	12.63	21,842
24 Jun 22	12.62857 +0.00	12.82	12.35	12.63	177,433
23 Jun 22	12.62857 +0.00	13.11	12.35	12.63	141,483
22 Jun 22	12.62857 +0.00	13.11	12.14	12.63	815,295
21 Jun 22	12.62857 -0.73	13.60	12.63	13.36	148,988
20 Jun 22	13.35714 +0.00	13.60	12.92	13.36	216,770
17 Jun 22	13.35714 +0.34	13.36	12.92	13.36	400,252
16 Jun 22	13.01714 -0.34	13.31	13.02	13.31	94,528
15 Jun 22	13.35714 +0.10	13.60	13.11	13.26	1,390,136
14 Jun 22	13.26000 +0.00	13.41	13.14	13.26	100,646
13 Jun 22	13.26000 -0.63	13.94	13.11	13.94	423,124
10 Jun 22	13.89143 -0.29	14.09	13.79	14.09	156,890
09 Jun 22	14.18286 +0.00	14.57	13.83	14.28	474,811
08 Jun 22	14.18286 +0.00	14.57	13.90	14.28	234,744
07 Jun 22	14.18286 +0.35	14.77	13.79	14.18	195,143
06 Jun 22	13.83314 -0.35	14.57	13.81	14.18	338,392
01 Jun 22	14.18286 +0.00	14.57	14.05	14.18	86,937
31 May 22	14.18286 -0.05	14.57	14.01	14.09	129,994
30 May 22	14.23143 +0.51	14.57	13.95	14.09	397,253
27 May 22	13.71657 -0.37	14.11	13.72	14.09	166,094
26 May 22	14.08571 -0.24	14.57	14.09	14.33	402,127
25 May 22	14.32857 -0.24	14.43	14.09	14.43	408,522
24 May 22	14.57143 +0.24	15.06	14.09	14.33	1,849,626
23 May 22	14.32857 +0.00	14.43	14.20	14.20	210,285
20 May 22	14.32857 +0.00	14.57	14.09	14.33	398,637
19 May 22	14.32857 +0.05	14.57	14.09	14.57	134,558
18 May 22	14.28000 -0.49	15.06	14.13	14.86	320,980
17 May 22	14.76571 +0.56	15.35	14.33	14.81	323,791
16 May 22	14.20228 -0.61	15.35	14.09	15.06	734,811
13 May 22	14.81429 -0.73	15.79	14.38	15.30	819,606
12 May 22	15.54286 +0.29	15.64	15.06	15.54	91,980
11 May 22	15.25143 +0.68	16.03	14.57	15.54	290,193
10 May 22	14.57143 +0.00	16.27	14.57	14.96	1,129,993
09 May 22	14.57143 -1.94	16.03	14.57	16.03	991,259
06 May 22	16.51429 -0.19	16.60	15.54	16.60	235,969
05 May 22	16.70857 -0.29	17.10	16.51	17.00	484,490
04 May 22	17.00000 -0.24	17.49	16.51	17.24	179,449
03 May 22	17.24286 +0.00	17.97	16.76	17.24	949,630
29 Apr 22	17.24286 +0.24	17.97	16.92	17.00	386,810
28 Apr 22	17.00000 +0.00	17.49	16.81	17.00	387,584
27 Apr 22	17.00000 +0.00	17.49	16.67	17.00	357,651
26 Apr 22	17.00000 -0.73	17.97	16.55	17.73	1,054,155
25 Apr 22	17.72857 -0.24	18.11	17.49	17.97	292,994
22 Apr 22	17.97143 +0.47	18.35	17.59	17.97	542,496
21 Apr 22	17.50514 -0.47	18.46	17.51	17.97	507,966
20 Apr 22	17.97143 +0.00	18.46	17.58	17.97	471,674
19 Apr 22	17.97143 -0.49	18.41	17.49	17.97	290,743
14 Apr 22	18.45714 +0.34	18.46	17.72	18.12	551,453
13 Apr 22	18.11714 +0.13	18.58	17.49	18.21	1,449,612
12 Apr 22	17.99086 -1.68	19.60	17.97	19.60	645,320
11 Apr 22	19.67143 +0.00	19.91	19.43	19.67	332,514
08 Apr 22	19.67143 -0.36	20.40	19.50	20.04	1,376,589
07 Apr 22	20.03571 +0.36	20.89	19.67	19.91	1,000,696
06 Apr 22	19.67143 +0.97	20.35	18.46	18.70	784,386
05 Apr 22	18.70000 -1.12	19.91	18.02	19.91	1,006,145
04 Apr 22	19.81714 +0.39	20.40	19.43	19.91	516,848
01 Apr 22	19.42857 +0.24	20.32	19.09	19.19	1,286,437
31 Mar 22	19.18571 -0.24	19.72	18.94	19.72	363,295
30 Mar 22	19.42857 +0.24	19.91	18.94	19.19	541,612
29 Mar 22	19.18571 -0.24	19.91	18.94	19.67	351,780
28 Mar 22	19.42857 +0.24	19.91	18.70	19.19	351,984
25 Mar 22	19.18571 +0.24	19.91	18.65	19.19	645,739
24 Mar 22	18.94286 -0.49	18.94	18.94	18.94	259,040
23 Mar 22	19.42857 +0.97	19.75	18.46	18.70	507,056
22 Mar 22	18.45714 -0.24	18.99	18.46	18.70	122,465
21 Mar 22	18.70000 +0.24	19.43	18.46	18.94	441,605
18 Mar 22	18.45714 -0.49	18.46	18.46	18.46	324,666
17 Mar 22	18.94286 +1.34	19.43	17.49	17.61	2,535,583
16 Mar 22	17.60714 -0.85	17.61	17.61	17.61	2,102,295
15 Mar 22	18.45714 -0.97	19.33	18.45	19.33	295,470
14 Mar 22	19.42857 +1.46	19.91	17.97	18.21	880,150
11 Mar 22	17.97143 +0.49	18.44	17.49	17.49	223,478
10 Mar 22	17.48571 -0.49	18.46	17.11	17.97	298,874
09 Mar 22	17.97143 -0.15	18.09	17.49	17.73	375,744
08 Mar 22	18.11714 -0.46	18.60	17.49	18.58	876,534
07 Mar 22	18.57857 -1.34	20.40	18.21	19.67	541,027
04 Mar 22	19.91429 -0.24	20.40	19.43	19.91	400,827
03 Mar 22	20.15714 +0.00	20.28	19.94	20.16	382,553
02 Mar 22	20.15714 -1.46	21.54	19.66	21.54	800,216
01 Mar 22	21.61428 +0.00	22.25	20.91	21.61	186,230
28 Feb 22	21.61428 -0.73	22.48	20.89	22.34	530,061
25 Feb 22	22.34286 +0.49	23.31	21.84	21.86	1,369,672
24 Feb 22	21.85714 +2.19	22.34	17.59	19.43	1,407,980
23 Feb 22	19.67143 +1.70	20.64	17.49	18.94	994,398
22 Feb 22	17.97143 -1.46	19.33	17.97	19.19	1,179,887
21 Feb 22	19.42857 -0.97	21.86	18.17	21.61	3,270,363
18 Feb 22	20.40000 -5.63	26.96	18.80	26.47	6,846,064
17 Feb 22	26.03428 -5.54	33.03	26.03	32.30	6,820,031
16 Feb 22	31.57143 -0.49	32.42	31.57	32.20	136,103
15 Feb 22	32.05714 -0.83	32.64	31.74	32.64	533,235
14 Feb 22	32.88285 +0.05	33.71	32.54	33.71	227,530
11 Feb 22	32.83429 -0.68	34.10	32.83	33.51	421,572
10 Feb 22	33.51429 -0.10	33.98	33.03	33.98	646,780
09 Feb 22	33.61143 -0.87	34.97	33.03	34.01	682,562
08 Feb 22	34.48571 -0.73	35.94	34.01	35.10	92,127
07 Feb 22	35.21428 +0.00	35.94	34.97	35.21	78,425
04 Feb 22	35.21428 -0.24	36.43	34.49	35.36	202,005
03 Feb 22	35.45714 -0.97	36.91	34.49	36.29	112,370
02 Feb 22	36.42857 +1.70	36.84	34.49	34.66	179,288
01 Feb 22	34.72857 -0.24	34.97	34.10	34.10	121,805
31 Jan 22	34.97143 +0.97	34.97	33.51	34.00	106,221
28 Jan 22	34.00000 -0.49	34.49	33.51	34.02	111,071
27 Jan 22	34.48571 -0.49	34.97	33.27	34.49	272,250
26 Jan 22	34.97143 +1.07	34.97	32.30	33.39	490,480
25 Jan 22	33.90286 -0.10	35.46	32.30	35.46	299,647
24 Jan 22	34.00000 -2.43	36.82	33.27	36.67	323,772
21 Jan 22	36.42857 -2.43	39.83	35.46	38.95	658,994
20 Jan 22	38.85714 -0.97	40.80	38.66	40.65	318,820
19 Jan 22	39.82857 -0.97	41.29	39.83	39.83	337,565
18 Jan 22	40.80000 +0.97	41.77	39.83	40.82	183,528
17 Jan 22	39.82857 -2.43	42.74	39.83	42.01	210,770
14 Jan 22	42.25714 -0.49	42.99	41.61	42.86	167,157
13 Jan 22	42.74286 +0.97	44.15	42.26	42.50	415,777
12 Jan 22	41.77143 +1.94	42.74	39.34	39.34	432,803
11 Jan 22	39.82857 -1.94	42.50	39.21	42.38	547,124
10 Jan 22	41.77143 -0.49	43.23	39.83	43.08	515,314
07 Jan 22	42.25714 -0.24	44.69	42.26	42.54	1,032,309
06 Jan 22	42.50000 -4.13	46.53	41.77	46.53	672,481
05 Jan 22	46.62857 +0.97	50.51	45.78	48.57	1,157,076
04 Jan 22	45.65714 +2.43	47.60	43.71	44.20	1,317,067
31 Dec 21	43.22857 -1.65	44.82	41.77	43.23	249,259
30 Dec 21	44.88000 +6.02	45.66	39.20	39.20	1,993,095
29 Dec 21	38.85714 +4.13	41.75	35.24	35.24	1,902,876
24 Dec 21	34.72857 +0.73	35.31	33.13	34.00	63,742
23 Dec 21	34.00000 -1.46	34.97	33.54	34.97	249,473
22 Dec 21	35.45714 -0.49	36.91	34.00	35.94	71,529
21 Dec 21	35.94286 +0.00	35.94	35.07	35.94	173,389
20 Dec 21	35.94286 -0.78	37.30	34.97	36.43	212,165
17 Dec 21	36.72000 -0.68	38.86	36.04	38.13	421,127
16 Dec 21	37.40000 +8.99	39.83	29.60	30.60	2,560,020
15 Dec 21	28.41429 +1.21	30.11	27.72	27.93	207,231
14 Dec 21	27.20000 -1.75	29.18	26.24	29.14	599,280
13 Dec 21	28.94857 -0.19	30.02	28.37	29.14	208,637
10 Dec 21	29.14286 -0.97	30.11	27.63	30.11	397,298
09 Dec 21	30.11428 -0.49	31.09	28.17	30.60	539,748
08 Dec 21	30.60000 -0.97	32.06	30.11	31.57	227,238
07 Dec 21	31.57143 +0.00	32.06	31.09	31.57	196,660
06 Dec 21	31.57143 +0.49	31.67	31.14	31.57	170,829
03 Dec 21	31.08571 -0.49	32.54	31.09	31.57	180,483
02 Dec 21	31.57143 -0.24	32.54	31.23	32.30	152,588
01 Dec 21	31.81429 -0.63	33.51	31.09	32.30	265,368
30 Nov 21	32.44561 +0.15	32.45	31.57	32.06	124,441
29 Nov 21	32.30000 -0.24	33.03	31.57	32.30	164,823
26 Nov 21	32.54286 -0.97	33.64	30.11	33.27	441,514
25 Nov 21	33.51429 +0.39	34.00	33.48	34.00	161,331
24 Nov 21	33.12571 -0.15	34.00	33.03	34.00	305,193
23 Nov 21	33.27143 -0.73	34.49	33.03	34.00	106,791
22 Nov 21	34.00000 -1.46	35.68	33.13	35.68	545,356
19 Nov 21	35.45714 +0.00	35.85	34.97	35.85	80,159
18 Nov 21	35.45714 -0.29	35.92	35.23	35.92	207,060
17 Nov 21	35.74857 +0.29	35.94	34.97	35.94	126,637
16 Nov 21	35.45714 +0.29	35.94	35.32	35.94	190,077
15 Nov 21	35.16571 -0.29	36.43	35.17	35.94	246,835
12 Nov 21	35.45714 -0.49	36.91	34.97	35.94	98,918
11 Nov 21	35.94286 +0.49	36.91	34.97	35.94	133,540
10 Nov 21	35.45714 -1.07	36.72	35.46	36.43	271,989
09 Nov 21	36.52571 +0.58	36.91	34.00	35.46	368,585
08 Nov 21	35.94286 +1.94	36.91	34.00	34.73	262,033
05 Nov 21	34.00000 -0.49	34.49	33.03	34.49	438,330
04 Nov 21	34.48571 +0.00	34.49	33.18	34.49	255,015
03 Nov 21	34.48571 +0.00	34.97	34.15	34.49	162,094
02 Nov 21	34.48571 -1.70	36.09	34.24	36.09	381,192
01 Nov 21	36.18571 -0.73	37.33	35.94	36.91	294,413
29 Oct 21	36.91428 +2.91	37.62	34.61	37.40	760,493
28 Oct 21	34.00000 +0.24	37.79	33.51	33.76	512,693
27 Oct 21	33.75714 +0.24	34.18	33.03	33.76	278,937
26 Oct 21	33.51429 -1.21	35.46	33.51	34.73	328,311
25 Oct 21	34.72857 -0.97	36.53	34.24	35.70	217,136
22 Oct 21	35.70000 -0.24	36.43	35.46	36.43	104,621
21 Oct 21	35.94286 -0.49	36.91	35.12	36.91	347,805
20 Oct 21	36.42857 -1.94	38.86	35.94	38.37	434,036
19 Oct 21	38.37143 +0.97	39.83	36.91	37.89	685,092
18 Oct 21	37.40000 +0.49	37.89	35.94	36.91	237,556
15 Oct 21	36.91428 +1.70	38.86	34.97	35.21	831,354
14 Oct 21	35.21428 +1.21	35.85	34.00	34.00	1,979,538
13 Oct 21	34.00000 +0.49	34.49	33.13	33.51	1,453,816
12 Oct 21	33.51429 -0.49	34.78	33.03	33.51	843,945
11 Oct 21	34.00000 -0.49	34.49	33.13	34.49	741,746
08 Oct 21	34.48571 -0.49	35.26	34.00	34.73	447,757
07 Oct 21	34.97143 -0.49	35.46	34.27	34.97	1,218,694
06 Oct 21	35.45714 -1.94	37.89	34.10	37.89	983,057
05 Oct 21	37.40000 -0.49	37.89	36.91	37.89	305,572
04 Oct 21	37.88571 -0.49	38.86	36.91	38.86	267,937
01 Oct 21	38.37143 +0.00	38.86	37.89	38.86	285,893
30 Sep 21	38.37143 -0.49	38.86	37.89	38.86	611,959
29 Sep 21	38.85714 +0.00	40.31	37.93	39.34	235,037
28 Sep 21	38.85714 -0.49	40.31	37.89	39.34	276,134
27 Sep 21	39.34286 -1.46	42.74	37.89	41.29	444,969
24 Sep 21	40.80000 +1.94	41.48	37.89	38.37	739,036
23 Sep 21	38.85714 +0.00	38.86	37.89	38.86	690,562
22 Sep 21	38.85714 -0.19	39.34	37.89	39.34	423,963
21 Sep 21	39.05143 +0.68	39.34	37.89	39.34	468,918
20 Sep 21	38.37143 -1.21	40.80	38.12	39.83	448,783
17 Sep 21	39.58571 +0.00	40.80	39.22	40.07	579,944
16 Sep 21	39.58571 -2.19	42.26	39.06	41.77	496,124
15 Sep 21	41.77143 +1.21	42.74	39.83	40.80	203,386
14 Sep 21	40.55714 +0.15	41.29	39.83	40.31	353,498
13 Sep 21	40.41143 -0.39	41.21	40.38	40.65	220,273
10 Sep 21	40.80000 +0.49	41.77	39.83	40.31	590,682
09 Sep 21	40.31429 -2.43	41.77	39.83	41.29	548,441
08 Sep 21	42.74286 +0.78	42.74	40.36	42.50	386,884
07 Sep 21	41.96571 -0.78	43.71	39.83	42.74	826,882
06 Sep 21	42.74286 -2.43	45.66	41.77	45.17	469,390
03 Sep 21	45.17143 -1.46	46.63	44.69	46.14	269,316
02 Sep 21	46.62857 +1.46	47.60	44.69	45.17	419,805
01 Sep 21	45.17143 +1.46	46.63	42.77	43.23	1,445,473
31 Aug 21	43.71428 +0.97	44.69	41.77	42.26	468,644
27 Aug 21	42.74286 -0.19	42.74	41.88	42.26	355,655
26 Aug 21	42.93714 -0.05	43.23	41.77	42.99	224,421
25 Aug 21	42.98571 -1.21	43.82	42.16	43.47	943,506
24 Aug 21	44.20000 +0.97	44.69	42.99	44.20	996,897
23 Aug 21	43.22857 +0.97	43.78	41.77	42.26	675,265
20 Aug 21	42.25714 +2.43	43.69	39.71	39.83	534,560
19 Aug 21	39.82857 -2.43	42.26	38.86	41.04	842,758
18 Aug 21	42.25714 +0.00	42.47	39.83	42.47	1,059,670
17 Aug 21	42.25714 -5.15	46.63	39.83	44.69	4,132,047
16 Aug 21	47.40571 -0.19	49.54	46.73	47.60	274,502
13 Aug 21	47.60000 -1.46	50.51	46.82	49.06	279,022
12 Aug 21	49.05714 +2.91	50.51	46.63	47.11	1,081,249
11 Aug 21	46.14286 -1.94	48.57	44.59	48.09	507,931
10 Aug 21	48.08571 +0.00	49.13	47.60	48.09	182,863
09 Aug 21	48.08571 +0.49	50.51	47.60	49.54	326,411
06 Aug 21	47.60000 -1.94	50.51	46.63	49.54	273,238
05 Aug 21	49.54285 +0.49	51.49	47.60	49.06	441,477
04 Aug 21	49.05714 +5.34	51.37	43.71	43.71	1,204,830
03 Aug 21	43.71428 +1.94	45.41	41.77	41.77	217,792
02 Aug 21	41.77143 +0.00	42.74	41.04	41.77	346,705
30 Jul 21	41.77143 +0.00	42.74	40.80	41.77	240,727
29 Jul 21	41.77143 -0.97	42.74	41.04	41.77	290,808
28 Jul 21	42.74286 -0.97	44.69	39.34	43.71	569,101
27 Jul 21	43.71428 +0.00	44.69	43.60	43.60	264,710
26 Jul 21	43.71428 +0.97	44.69	41.77	42.74	334,021
23 Jul 21	42.74286 +2.91	44.69	40.09	40.31	1,233,746
22 Jul 21	39.82857 -1.21	41.77	39.83	41.04	517,263
21 Jul 21	41.04285 -0.73	41.77	39.85	40.80	674,090
20 Jul 21	41.77143 +0.49	41.77	39.83	41.29	330,604
19 Jul 21	41.28571 -1.21	42.45	38.37	42.45	1,978,560
16 Jul 21	42.50000 -1.41	44.69	42.26	44.20	284,729
15 Jul 21	43.90857 -0.05	45.17	43.47	44.20	275,090
14 Jul 21	43.95714 +0.24	44.69	43.23	43.71	155,814
13 Jul 21	43.71428 -0.97	45.66	40.64	45.17	1,745,760
12 Jul 21	44.68571 -2.91	46.63	44.69	46.63	386,509
09 Jul 21	47.60000 +0.00	48.57	45.66	47.84	552,713
08 Jul 21	47.60000 -1.46	49.54	45.17	49.06	1,113,657
07 Jul 21	49.05714 -1.46	50.51	48.57	49.93	366,542
06 Jul 21	50.51429 +0.00	51.49	49.54	50.51	271,356
05 Jul 21	50.51429 +0.39	51.49	49.06	50.71	487,302
02 Jul 21	50.12571 +0.39	51.49	49.54	49.64	555,700
01 Jul 21	49.73714 -0.29	51.49	48.09	50.51	486,820
30 Jun 21	50.02857 +0.00	51.49	49.54	50.03	416,558
29 Jun 21	50.02857 -1.46	51.44	48.57	51.00	779,123
28 Jun 21	51.48571 -0.29	52.73	50.51	51.49	892,893
25 Jun 21	51.77714 -2.04	54.40	49.54	53.62	2,784,843
24 Jun 21	53.81714 +0.39	59.26	52.88	57.80	2,807,257
23 Jun 21	53.42857 +3.40	54.40	48.77	50.03	1,838,536
22 Jun 21	50.02857 -0.49	51.49	49.54	50.51	427,794
21 Jun 21	50.51429 -2.14	53.43	48.09	52.94	1,036,625
18 Jun 21	52.65143 -0.78	54.16	51.00	53.91	714,283
17 Jun 21	53.42857 -0.97	54.98	52.46	54.40	1,121,292
16 Jun 21	54.40000 -0.97	56.34	53.43	55.37	465,496
15 Jun 21	55.37143 -0.97	55.37	54.40	55.37	452,165
14 Jun 21	56.34286 +0.97	57.31	54.40	55.37	625,620
11 Jun 21	55.37143 -0.49	56.34	54.18	55.86	614,921
10 Jun 21	55.85714 +1.07	56.34	53.43	54.30	1,001,935
09 Jun 21	54.78857 -0.29	55.57	53.53	55.08	704,326
08 Jun 21	55.08000 -0.78	56.15	53.43	55.86	541,168
07 Jun 21	55.85714 -0.87	57.31	55.37	56.34	528,500
04 Jun 21	56.73143 +0.00	58.04	55.37	56.34	693,132
03 Jun 21	56.73143 -0.58	58.29	55.22	57.31	989,297
02 Jun 21	57.31429 -0.97	59.26	55.37	58.29	1,862,025
01 Jun 21	58.28571 +0.00	59.26	56.34	56.83	1,712,891
28 May 21	58.28571 +2.91	60.23	55.55	55.55	3,361,925
27 May 21	55.37143 +2.72	57.69	35.93	53.62	2,198,463
26 May 21	52.65143 -1.17	56.54	50.83	53.91	2,892,644
25 May 21	53.81714 -3.89	58.29	53.43	57.80	1,699,930
24 May 21	57.70286 -0.58	60.81	56.34	58.29	2,447,669
21 May 21	58.28571 +2.14	59.74	54.40	54.89	7,010,922
20 May 21	56.14857 +5.54	56.25	51.10	51.29	3,832,463
19 May 21	50.61143 -2.82	53.82	49.64	53.82	1,014,244
18 May 21	53.42857 -0.97	56.34	51.49	53.91	2,899,721
17 May 21	54.40000 +4.86	54.40	50.51	50.51	2,896,008
14 May 21	49.54285 +0.00	52.07	48.57	50.32	1,192,750
13 May 21	49.54285 -1.94	52.46	48.77	51.00	1,996,710
12 May 21	51.48571 +0.97	52.46	50.51	51.00	2,127,225
11 May 21	50.51429 +0.49	55.76	49.54	50.03	3,357,004
10 May 21	50.02857 +3.40	52.46	46.58	46.63	2,691,188
07 May 21	46.62857 -0.58	47.70	45.66	46.63	1,151,434
06 May 21	47.21143 +0.83	47.50	45.75	46.39	275,120
05 May 21	46.38571 -0.73	47.45	44.78	47.11	668,711
04 May 21	47.11428 +0.00	47.59	46.63	47.11	634,615
30 Apr 21	47.11428 +0.68	47.70	45.66	46.63	896,539
29 Apr 21	46.43428 +2.23	50.51	44.69	44.69	3,717,766
28 Apr 21	44.20000 +1.46	45.41	41.99	42.74	654,628
27 Apr 21	42.74286 -0.97	43.68	41.77	42.74	663,679
26 Apr 21	43.71428 -0.10	44.69	41.77	44.20	513,274
23 Apr 21	43.81142 -1.60	45.66	42.84	45.41	802,637
22 Apr 21	45.41428 +2.43	45.97	42.74	42.99	954,634
21 Apr 21	42.98571 +1.02	43.71	41.99	42.01	681,964
20 Apr 21	41.96571 -2.48	45.66	41.29	44.44	795,927
19 Apr 21	44.44286 -1.21	47.60	43.71	46.14	720,969
16 Apr 21	45.65714 +2.43	47.86	42.74	43.23	585,779
15 Apr 21	43.22857 +0.49	44.10	41.77	42.74	563,449
14 Apr 21	42.74286 -1.21	46.63	42.28	44.20	565,295
13 Apr 21	43.95714 -1.94	47.60	43.71	45.66	907,619
12 Apr 21	45.90000 +2.09	47.11	43.71	44.20	884,901
09 Apr 21	43.81142 -1.41	45.27	41.56	44.93	1,471,387
08 Apr 21	45.22000 +0.53	48.23	44.20	45.17	1,501,976
07 Apr 21	44.68571 -2.91	48.09	42.74	47.41	2,721,089
06 Apr 21	47.60000 +5.83	47.95	40.82	41.77	4,454,352
01 Apr 21	41.77143 +1.94	43.13	40.07	41.29	2,475,198
31 Mar 21	39.82857 +1.85	42.74	38.23	38.23	4,429,827
30 Mar 21	37.98285 +3.98	38.86	34.12	34.24	5,014,528
29 Mar 21	34.00000 +1.94	34.97	32.06	32.54	11,134,903
26 Mar 21	32.05714 -0.78	34.00	32.06	33.76	1,507,679
25 Mar 21	32.83429 +0.29	33.51	32.06	32.30	3,948,825
24 Mar 21	32.54286 -0.49	33.51	32.18	33.51	1,445,562
23 Mar 21	33.02857 +0.00	34.00	30.84	32.54	11,029,279
22 Mar 21	33.02857 +0.19	34.00	31.09	32.54	3,846,439
19 Mar 21	32.83429 -0.19	33.51	31.57	33.27	4,885,035
18 Mar 21	33.02857 -1.46	35.21	30.11	34.73	6,658,512
17 Mar 21	34.48571 -0.49	35.94	33.51	35.46	680,108
16 Mar 21	34.97143 -1.55	36.53	34.12	35.94	1,148,513
15 Mar 21	36.52571 +0.58	38.86	35.46	35.51	1,388,090
12 Mar 21	35.94286 -1.46	36.91	35.19	36.43	781,224
11 Mar 21	37.40000 -2.43	39.83	35.94	39.34	2,157,003
10 Mar 21	39.82857 +0.00	40.80	37.89	37.89	2,176,493
09 Mar 21	39.82857 +1.70	40.80	37.40	39.34	1,520,445
08 Mar 21	38.12857 +0.24	40.80	36.91	38.13	1,543,875
05 Mar 21	37.88571 +0.49	38.86	35.46	36.19	1,725,640
04 Mar 21	37.40000 +2.43	38.86	34.00	35.46	1,903,550
03 Mar 21	34.97143 +0.49	36.31	33.03	34.49	2,752,784
02 Mar 21	34.48571 -2.43	38.86	34.00	37.89	1,702,366
01 Mar 21	36.91428 -1.79	41.77	36.14	41.29	3,318,182
26 Feb 21	38.70376 -11.61	50.98	33.04	50.31	1,821,805
25 Feb 21	50.31489 +1.70	51.76	48.14	48.62	286,076
24 Feb 21	48.61570 +0.47	50.02	47.03	48.14	154,384
23 Feb 21	48.14370 -1.98	51.45	47.20	50.03	162,786
22 Feb 21	50.12609 -1.79	52.86	49.28	51.92	198,503
19 Feb 21	51.91968 +6.14	53.81	46.26	46.73	2,242,627
18 Feb 21	45.78372 +0.00	48.14	45.31	45.78	400,341
17 Feb 21	45.78372 -0.94	47.20	45.05	47.20	325,152
16 Feb 21	46.72771 -0.47	47.20	46.26	47.20	521,363
15 Feb 21	47.19980 -0.66	48.62	46.26	48.33	823,782
12 Feb 21	47.86051 -0.28	48.13	47.25	48.13	232,509
11 Feb 21	48.14370 -0.47	49.09	47.44	49.09	201,833
10 Feb 21	48.61570 -0.47	49.09	48.14	48.62	221,335
09 Feb 21	49.08779 -0.94	50.03	48.14	49.75	572,125
08 Feb 21	50.03169 +0.47	50.03	49.09	49.75	374,557
05 Feb 21	49.55970 -0.47	50.03	49.09	49.56	413,425
04 Feb 21	50.03169 +1.42	50.03	48.11	48.62	513,238
03 Feb 21	48.61570 -0.85	50.98	47.20	50.03	1,131,591
02 Feb 21	49.46529 -1.04	51.92	47.20	50.50	1,875,608
01 Feb 21	50.50368 -0.94	51.92	50.03	51.45	672,752
29 Jan 21	51.44777 -1.42	52.86	50.98	52.86	1,275,284
28 Jan 21	52.86367 -1.42	54.75	51.92	54.75	1,112,305
27 Jan 21	54.27966 -3.12	57.58	53.81	57.02	596,865
26 Jan 21	57.39484 +0.38	57.96	54.75	56.64	1,694,915
25 Jan 21	57.01725 -2.17	59.47	55.70	59.19	1,233,322
22 Jan 21	59.18843 +3.96	61.36	56.01	56.64	2,386,422
21 Jan 21	55.22366 +0.76	56.64	53.87	54.47	587,196
20 Jan 21	54.46846 -1.70	58.35	53.81	57.11	820,097
19 Jan 21	56.16775 +1.89	57.89	52.86	55.70	1,083,038
18 Jan 21	54.27966 +2.83	55.46	50.98	51.92	810,366
15 Jan 21	51.44777 -1.23	56.64	48.14	55.22	2,772,093
14 Jan 21	52.67496 -5.38	59.47	49.18	58.06	6,228,343
13 Jan 21	58.05564 +6.61	59.59	48.72	51.92	9,357,991
12 Jan 21	51.44777 +5.66	52.19	46.02	46.26	1,118,508
11 Jan 21	45.78372 -6.14	50.98	40.24	50.98	4,576,529
08 Jan 21	51.91968 -2.36	53.08	50.03	53.08	440,835
07 Jan 21	54.27966 -1.42	54.75	52.86	54.75	82,327
06 Jan 21	55.69566 -1.42	57.58	54.75	57.11	273,198
05 Jan 21	57.11164 -1.32	61.17	56.64	58.06	98,295
04 Jan 21	58.43324 -1.51	59.94	58.43	59.94	138,478
31 Dec 20	59.94363 +0.47	61.08	57.58	59.00	70,312
30 Dec 20	59.47163 +1.89	59.57	57.59	59.00	167,169
29 Dec 20	57.58364 -2.36	61.36	56.64	59.94	476,561
24 Dec 20	59.94363 -1.42	61.36	59.47	61.36	104,954
23 Dec 20	61.35962 +6.14	62.30	55.70	55.70	586,440
22 Dec 20	55.22366 +4.25	55.22	50.03	51.45	665,407
21 Dec 20	50.97569 -2.83	53.52	50.03	53.52	224,740
18 Dec 20	53.80776 -2.83	56.64	52.65	56.64	466,268
17 Dec 20	56.63965 -0.94	57.47	54.75	57.47	560,617
16 Dec 20	57.58364 +0.00	58.24	55.79	57.58	450,950
15 Dec 20	57.58364 -2.83	61.36	55.70	60.42	11,327,380
14 Dec 20	60.41563 -3.40	66.88	59.57	62.49	850,123
11 Dec 20	63.81400 -7.93	69.86	61.36	69.86	1,171,658
10 Dec 20	71.74355 -26.43	94.40	68.98	92.04	2,185,037
09 Dec 20	98.17539 -1.42	103.84	97.23	101.48	37,002
08 Dec 20	99.59148 -1.42	99.59	99.16	99.59	5,897
07 Dec 20	101.00737 -1.42	102.57	98.18	101.95	117,227
04 Dec 20	102.42346 +0.00	102.89	99.12	102.89	108,420
03 Dec 20	102.42346 +0.47	103.84	101.95	103.84	52,135
02 Dec 20	101.95146 -0.94	103.84	101.95	103.84	142,577
01 Dec 20	102.89536 +0.47	103.84	101.01	102.42	175,997
30 Nov 20	102.42346 -1.42	105.54	101.01	105.54	102,521
27 Nov 20	103.83936 -0.04	107.58	103.84	106.20	36,500
26 Nov 20	103.87721 -1.85	103.88	103.84	103.88	30,690
25 Nov 20	105.72734 -0.94	108.64	99.36	106.20	3,646,750
24 Nov 20	106.67143 -3.30	109.50	105.73	109.03	101,685
23 Nov 20	109.97532 -5.19	113.48	108.56	113.48	56,982
20 Nov 20	115.16729 +0.00	117.06	112.81	115.64	124,169
19 Nov 20	115.16729 -1.89	117.96	113.28	117.06	61,089
18 Nov 20	117.05527 -0.47	119.89	115.24	117.53	99,803
17 Nov 20	117.52728 -4.25	119.89	115.64	119.89	49,739
16 Nov 20	121.77525 +0.47	122.13	118.00	121.30	62,479
13 Nov 20	121.30325 -0.47	121.78	118.00	121.78	92,683
12 Nov 20	121.77525 +0.00	124.26	120.45	121.78	102,798
11 Nov 20	121.77525 +1.89	123.19	119.18	119.89	106,994
10 Nov 20	119.88735 -1.42	121.78	118.00	121.78	39,066
09 Nov 20	121.30325 -1.89	124.98	119.89	123.19	99,849
06 Nov 20	123.19134 +4.72	125.08	119.42	119.42	124,267
05 Nov 20	118.47136 +0.00	120.83	116.78	118.47	65,869
04 Nov 20	118.47136 +0.00	119.79	116.58	118.47	18,541
03 Nov 20	118.47136 +0.00	119.89	116.11	118.47	68,884
02 Nov 20	118.47136 +0.00	120.36	116.11	118.47	45,658
30 Oct 20	118.47136 -3.30	120.60	116.58	120.36	67,792
29 Oct 20	121.77525 +0.00	121.78	120.87	121.78	50,724
28 Oct 20	121.77525 +0.00	122.72	120.83	122.72	85,575
27 Oct 20	121.77525 -1.42	124.80	120.83	123.19	53,748
26 Oct 20	123.19134 -2.83	126.70	121.30	126.02	54,723
23 Oct 20	126.02322 -2.83	128.86	125.08	128.38	69,828
22 Oct 20	128.85521 +0.00	129.35	125.55	128.86	46,425
21 Oct 20	128.85521 +0.94	129.80	126.54	128.86	56,069
20 Oct 20	127.91121 -1.89	132.06	126.61	129.80	109,967
19 Oct 20	129.79930 +3.78	140.64	125.55	126.97	258,272
16 Oct 20	126.02322 +0.00	126.50	122.72	126.02	80,421
15 Oct 20	126.02322 +0.47	126.95	122.81	125.55	35,598
14 Oct 20	125.55122 +0.47	127.44	122.72	125.08	49,776
13 Oct 20	125.07932 -0.94	126.02	123.29	126.02	20,389
12 Oct 20	126.02322 +0.00	128.38	124.23	126.02	86,016
09 Oct 20	126.02322 +1.89	128.38	123.29	124.14	31,676
08 Oct 20	124.13523 +3.78	125.08	121.30	121.30	24,335
07 Oct 20	120.35934 -9.44	128.38	119.98	128.38	57,076
06 Oct 20	129.79930 +12.27	129.80	114.41	117.53	114,880
05 Oct 20	117.52728 -4.25	121.68	115.17	121.68	100,063
02 Oct 20	121.77525 -0.47	122.37	119.89	121.78	163,116
01 Oct 20	122.24734 -2.83	125.88	120.83	125.08	40,918
30 Sep 20	125.07932 +0.94	125.88	122.72	124.14	32,854
29 Sep 20	124.13523 +0.00	125.55	118.62	125.08	30,828
28 Sep 20	124.13523 -5.66	128.95	122.49	128.95	53,038
25 Sep 20	129.79930 -0.09	132.16	127.58	130.74	16,183
24 Sep 20	129.89369 -5.57	136.02	129.89	135.46	49,104
23 Sep 20	135.46317 +0.47	138.77	134.05	134.99	51,833
22 Sep 20	134.99117 +4.25	136.88	128.35	130.74	90,598
21 Sep 20	130.74318 -4.25	137.82	128.86	134.99	187,891
18 Sep 20	134.99117 +3.30	142.45	133.10	133.10	548,745
17 Sep 20	131.68729 +19.82	134.05	114.22	114.22	593,559
16 Sep 20	111.86330 +12.27	118.00	99.10	99.10	293,133
15 Sep 20	99.59148 -3.30	101.65	98.27	101.01	70,594
14 Sep 20	102.89536 +1.89	103.84	99.92	101.01	35,583
11 Sep 20	101.00737 +0.00	102.52	99.50	101.01	21,140
10 Sep 20	101.00737 -1.42	102.52	100.06	102.42	25,265
09 Sep 20	102.42346 -0.94	103.27	100.06	103.27	63,110
08 Sep 20	103.36736 +0.00	107.62	101.95	103.37	43,538
07 Sep 20	103.36736 -4.25	105.96	99.12	105.96	59,954
04 Sep 20	107.61533 -0.94	107.62	101.24	107.62	65,236
03 Sep 20	108.55943 -5.66	113.85	108.56	113.85	106,483
02 Sep 20	114.22329 +0.00	115.17	113.28	114.22	35,900
01 Sep 20	114.22329 -2.83	115.36	113.28	115.36	24,583
28 Aug 20	117.05527 -1.18	117.20	113.28	117.20	46,054
27 Aug 20	118.23527 +0.71	118.24	115.45	117.53	39,440
26 Aug 20	117.52728 +0.00	118.24	116.11	117.53	10,226
25 Aug 20	117.52728 -4.25	122.25	117.28	122.25	79,383
24 Aug 20	121.77525 +2.36	126.50	118.00	120.36	144,017
21 Aug 20	119.41526 +7.08	125.17	111.39	112.34	143,265
20 Aug 20	112.33530 -1.89	115.17	110.45	113.28	88,437
19 Aug 20	114.22329 -2.36	119.42	111.39	116.58	143,492
18 Aug 20	116.58327 -0.94	120.83	114.39	117.53	59,762
17 Aug 20	117.52728 +0.00	119.89	115.17	117.53	196,729
14 Aug 20	117.52728 -3.30	121.02	114.22	120.83	85,627
13 Aug 20	120.83135 +6.61	127.44	111.96	114.22	454,087
12 Aug 20	114.22329 +3.78	114.22	109.50	110.92	65,951
11 Aug 20	110.44732 +7.55	112.02	103.01	105.26	105,950
10 Aug 20	102.89536 -7.55	112.61	100.35	109.50	155,731
07 Aug 20	110.44732 -9.44	121.66	102.52	120.83	487,813
06 Aug 20	119.88735 +33.51	124.61	84.02	86.38	777,387
05 Aug 20	86.37556 +0.47	87.04	83.31	85.90	97,219
04 Aug 20	85.90356 -1.42	87.79	83.54	86.38	101,590
03 Aug 20	87.31946 -0.47	87.79	85.43	86.85	38,224
31 Jul 20	87.79145 -2.36	90.15	86.85	90.15	34,288
30 Jul 20	90.15144 -2.17	91.00	87.79	91.00	30,807
29 Jul 20	92.32262 -1.70	93.61	90.25	93.61	71,778
28 Jul 20	94.02182 +0.00	96.13	91.76	94.02	47,567
27 Jul 20	94.02182 -1.42	96.29	92.51	95.44	43,323
24 Jul 20	95.43781 -3.21	97.23	93.69	97.23	94,150
23 Jul 20	98.64738 +6.51	101.95	92.13	92.61	141,603
22 Jul 20	92.13392 +0.00	94.63	91.39	92.61	52,518
21 Jul 20	92.13392 +5.29	99.00	85.15	86.85	295,190
20 Jul 20	86.84747 -1.89	93.13	84.96	88.74	111,860
17 Jul 20	88.73545 +5.66	94.40	84.83	84.83	80,410
16 Jul 20	83.07149 +5.66	83.07	80.24	80.71	227,689
15 Jul 20	77.40752 -3.30	80.62	75.99	80.62	31,744
14 Jul 20	80.71150 +0.94	82.13	75.61	79.77	40,498
13 Jul 20	79.76750 -2.83	83.54	77.50	82.13	53,631
10 Jul 20	82.59949 -2.36	84.77	81.18	84.77	17,255
09 Jul 20	84.95947 +0.47	85.15	82.65	84.49	36,019
08 Jul 20	84.48747 +3.78	84.72	79.77	79.77	116,690
07 Jul 20	80.71150 -4.34	83.40	79.49	83.40	88,221
06 Jul 20	85.05387 +0.09	85.05	82.22	84.96	76,110
03 Jul 20	84.95947 +0.75	86.61	84.19	85.43	24,660
02 Jul 20	84.21372 -1.22	84.21	84.04	84.21	14,402
01 Jul 20	85.43147 +0.00	86.85	84.11	85.43	85,892
30 Jun 20	85.43147 +1.89	85.90	83.17	83.54	118,477
29 Jun 20	83.54357 -2.83	86.85	82.13	86.38	84,597
26 Jun 20	86.37556 +0.00	86.38	84.06	86.38	26,192
25 Jun 20	86.37556 -0.47	88.17	83.89	86.85	13,102
24 Jun 20	86.84747 +3.30	87.79	84.02	84.02	95,822
23 Jun 20	83.54357 -1.89	86.61	81.42	85.43	81,852
22 Jun 20	85.43147 +0.00	86.66	84.16	85.43	40,152
19 Jun 20	85.43147 +0.00	86.71	83.01	85.43	32,829
18 Jun 20	85.43147 +0.47	86.66	83.07	84.96	19,627
17 Jun 20	84.95947 -0.94	86.75	83.26	85.90	37,123
16 Jun 20	85.90356 +2.36	86.85	82.88	84.49	46,321
15 Jun 20	83.54357 +0.00	85.43	80.31	84.49	10,725
12 Jun 20	83.54357 +0.00	86.09	80.71	84.49	122,275
11 Jun 20	83.54357 -7.08	89.40	83.07	89.40	146,305
10 Jun 20	90.62354 +0.00	91.00	86.85	90.62	46,319
09 Jun 20	90.62354 -4.72	94.78	87.00	94.78	111,592
08 Jun 20	95.34351 +0.00	97.99	91.57	95.34	32,213
05 Jun 20	95.34351 +3.78	99.12	92.51	95.34	143,397
04 Jun 20	91.56744 +0.94	96.19	91.57	95.34	40,778
03 Jun 20	90.62354 +0.47	98.18	88.85	90.62	129,185
02 Jun 20	90.15144 -2.83	92.51	88.74	92.51	40,443
01 Jun 20	92.98352 -0.94	95.34	89.68	95.34	38,673
29 May 20	93.92742 -1.42	93.93	91.95	93.93	35,924
28 May 20	95.34351 +0.94	97.89	91.57	95.34	64,381
27 May 20	94.39941 +1.89	94.40	89.02	91.57	28,859
26 May 20	92.51152 +5.19	94.40	85.96	88.74	144,668
22 May 20	87.31946 -3.78	93.46	85.52	91.10	138,547
21 May 20	91.09544 -12.74	104.12	88.74	103.84	485,409
20 May 20	103.83936 +0.00	104.12	101.29	103.84	45,064
19 May 20	103.83936 -0.47	104.50	101.95	103.84	13,518
18 May 20	104.31145 -1.42	108.09	102.19	105.73	43,999
15 May 20	105.72734 +1.89	108.56	102.42	102.42	83,234
14 May 20	103.83936 -0.47	104.59	102.19	104.31	12,596
13 May 20	104.31145 -0.94	106.81	101.95	105.26	23,390
12 May 20	105.25535 -7.08	110.45	101.95	110.45	88,615
11 May 20	112.33530 +0.47	112.90	110.59	111.86	21,056
07 May 20	111.86330 -2.36	118.00	110.59	114.22	118,441
06 May 20	114.22329 +0.00	118.00	112.34	114.70	21,207
05 May 20	114.22329 +4.25	117.06	108.65	109.98	127,727
04 May 20	109.97532 +0.00	113.28	103.84	109.98	112,055
01 May 20	109.97532 -8.97	114.22	92.61	93.46	253,808
30 Apr 20	118.94326 +22.18	129.33	100.06	100.06	244,719
29 Apr 20	96.75940 +0.94	99.12	92.64	95.82	46,624
28 Apr 20	95.81541 -1.18	99.72	92.98	97.00	72,302
27 Apr 20	96.99540 +4.48	99.49	92.75	93.93	29,546
24 Apr 20	92.51152 -6.14	98.18	91.10	98.18	38,732
23 Apr 20	98.64738 +4.72	100.91	95.55	95.55	30,742
22 Apr 20	93.92742 -5.66	97.33	82.69	97.33	257,922
21 Apr 20	99.59148 +0.00	103.84	97.47	99.59	122,714
20 Apr 20	99.59148 +15.10	102.45	88.50	88.50	239,598
17 Apr 20	84.48747 +6.14	84.96	76.46	77.88	208,602
16 Apr 20	78.35152 +0.00	79.48	76.46	77.88	23,120
15 Apr 20	78.35152 -0.47	79.40	76.94	77.88	27,679
14 Apr 20	78.82361 -1.89	82.84	77.41	80.71	97,746
09 Apr 20	80.71150 +1.89	82.84	78.35	78.35	50,838
08 Apr 20	78.82361 +0.94	80.24	75.76	77.88	66,940
07 Apr 20	77.87952 +0.00	79.30	75.71	78.82	10,685
06 Apr 20	77.87952 -0.94	81.18	76.46	77.88	102,378
03 Apr 20	78.82361 +0.00	80.07	77.55	77.88	1,789
02 Apr 20	78.82361 -2.36	82.13	74.72	81.18	119,913
01 Apr 20	81.18359 -2.36	84.68	80.24	82.60	147,216
31 Mar 20	83.54357 +0.00	84.96	83.26	83.54	149,054
30 Mar 20	83.54357 -0.47	84.96	82.18	84.02	157,556
27 Mar 20	84.01558 -4.72	89.13	84.02	86.85	210,128
26 Mar 20	88.73545 +19.82	88.75	69.86	69.86	118,815
25 Mar 20	68.91158 +2.83	70.91	65.89	66.08	164,660
24 Mar 20	66.07959 +15.10	71.27	50.98	51.45	218,058
23 Mar 20	50.97569 +0.00	52.86	49.09	50.98	76,683
20 Mar 20	50.97569 +0.00	52.86	49.09	50.98	106,925
19 Mar 20	50.97569 -0.47	51.16	49.09	51.16	4,629,514
18 Mar 20	51.44777 -0.94	54.04	50.03	52.39	1,077,959
17 Mar 20	52.39168 -40.12	55.55	36.91	51.45	1,951,984
16 Mar 20	92.51152 -13.22	105.70	90.62	105.70	100,203
13 Mar 20	105.72734 -3.30	108.56	99.12	108.56	680,903
12 Mar 20	109.03142 -6.14	115.17	103.84	114.70	149,996
11 Mar 20	115.16719 -4.22	118.00	115.17	118.00	13,952
10 Mar 20	119.38656 +0.44	119.39	113.28	119.39	48,615
09 Mar 20	118.94326 -8.50	120.36	113.28	120.36	427,065
06 Mar 20	127.43931 -0.94	127.44	126.50	127.44	25,063
05 Mar 20	128.38319 +5.19	128.38	121.78	123.19	286,307
04 Mar 20	123.19134 +0.71	124.61	118.47	123.19	73,210
03 Mar 20	122.48314 -0.71	122.48	120.83	122.48	33,753
02 Mar 20	123.19134 -1.42	126.02	118.00	125.55	238,030
28 Feb 20	124.60723 -1.42	124.61	119.89	124.61	290,268
27 Feb 20	126.02322 -8.02	131.22	124.61	131.22	108,237
26 Feb 20	134.04727 -4.25	135.04	122.72	135.04	229,216
25 Feb 20	138.29526 -1.42	139.71	134.99	139.71	116,808
24 Feb 20	139.71114 -4.72	143.96	137.82	143.96	32,942
21 Feb 20	144.43111 +0.00	144.43	143.49	144.43	57,472
20 Feb 20	144.43111 -1.42	145.09	143.49	145.09	59,407
19 Feb 20	145.84720 +0.47	147.26	144.43	145.38	432,640
18 Feb 20	145.37520 -4.77	149.15	142.07	149.15	743,352
17 Feb 20	150.14236 -0.05	150.14	150.10	150.14	33,996
14 Feb 20	150.18956 -0.85	150.19	150.10	150.19	22,764
13 Feb 20	151.03906 -0.14	153.87	150.10	152.46	86,900
12 Feb 20	151.18076 -0.33	151.18	150.24	151.18	101,076
11 Feb 20	151.51106 +1.42	152.93	149.15	150.10	89,548
10 Feb 20	150.09517 -2.36	152.03	149.15	152.03	34,010
07 Feb 20	152.45515 -1.18	153.64	151.98	153.64	116,821
06 Feb 20	153.63506 -0.71	153.64	152.93	153.64	18,408
05 Feb 20	154.34315 +0.00	154.34	152.93	154.34	42,371
04 Feb 20	154.34315 +0.19	154.72	152.93	154.34	13,690
03 Feb 20	154.15425 -0.19	154.15	153.07	154.15	35,001
31 Jan 20	154.34315 +0.00	155.76	153.07	154.34	81,332
30 Jan 20	154.34315 +0.00	154.70	152.93	154.34	33,734
29 Jan 20	154.34315 +0.00	154.82	152.93	154.34	172,590
28 Jan 20	154.34315 +0.00	155.76	153.13	154.34	59,258
27 Jan 20	154.34315 -0.94	155.29	152.93	153.87	315,449
24 Jan 20	155.28714 +0.94	156.70	153.87	154.34	411,092
23 Jan 20	154.34315 +1.89	157.65	152.83	152.83	187,970
22 Jan 20	152.45515 -1.89	153.87	151.13	153.87	213,816
21 Jan 20	154.34315 +0.00	154.86	153.87	154.34	27,563
20 Jan 20	154.34315 -1.42	156.14	151.04	155.76	292,360
17 Jan 20	155.75905 -0.47	156.61	153.87	156.23	396,633
16 Jan 20	156.23103 -6.61	163.07	155.29	162.84	447,296
15 Jan 20	162.83899 -2.36	165.54	161.42	165.20	77,948
14 Jan 20	165.19897 +0.47	165.67	163.45	164.73	109,567
13 Jan 20	164.72699 -1.89	167.09	164.26	166.62	33,222
10 Jan 20	166.61507 -0.47	168.03	164.26	167.09	34,034
09 Jan 20	167.08698 -1.89	168.55	166.14	168.50	139,926
08 Jan 20	168.97505 +5.66	179.59	164.26	172.28	690,410
07 Jan 20	163.31110 -4.25	169.92	162.37	168.50	82,099
06 Jan 20	167.55896 -2.36	168.98	167.09	168.98	39,462
03 Jan 20	169.91895 -0.47	170.86	168.03	170.39	74,881
02 Jan 20	170.39105 +1.42	170.86	168.03	170.39	5,609,719
31 Dec 19	168.97505 -1.42	169.92	168.03	169.92	9,402
30 Dec 19	170.39105 -0.94	171.05	169.39	171.05	55,886
27 Dec 19	171.33504 +0.00	171.81	169.43	171.34	22,863
24 Dec 19	171.33504 +1.42	171.81	168.98	170.86	38,081
23 Dec 19	169.91895 +0.47	172.56	168.18	169.45	281,537
20 Dec 19	169.44696 +0.47	169.45	168.65	168.98	46,905
19 Dec 19	168.97505 -1.42	170.20	168.03	170.20	67,261
18 Dec 19	170.39105 +0.00	170.86	168.98	170.39	131,105
17 Dec 19	170.39105 -1.89	172.90	168.98	172.28	215,378
16 Dec 19	172.27893 -2.36	175.58	170.78	174.64	83,468
13 Dec 19	174.63892 +0.00	175.58	173.70	174.64	79,588
12 Dec 19	174.63892 -2.83	176.53	173.70	176.53	103,792
11 Dec 19	177.47099 +0.00	177.47	176.53	177.47	47,112
10 Dec 19	177.47099 -1.89	178.98	176.53	178.98	24,083
09 Dec 19	179.35899 -0.47	179.83	177.42	179.83	82,505
06 Dec 19	179.83098 +1.42	180.30	175.58	179.83	205,383
05 Dec 19	178.41501 -0.47	179.97	178.42	178.89	85,067
04 Dec 19	178.88689 +0.00	179.88	177.47	178.89	60,154
03 Dec 19	178.88689 -3.30	182.19	174.88	182.19	442,100
02 Dec 19	182.19096 +0.00	184.08	180.30	182.19	79,119
29 Nov 19	182.19096 +1.89	182.42	179.96	180.30	612,088
28 Nov 19	180.30298 +6.61	181.25	173.70	174.64	1,813,472
27 Nov 19	173.69502 -0.94	174.74	173.70	174.64	52,449
26 Nov 19	174.63892 +0.47	175.58	173.70	174.17	26,015
25 Nov 19	174.16693 +0.00	174.17	173.22	174.17	90,343
22 Nov 19	174.16693 +0.47	175.58	173.22	173.70	153,328
21 Nov 19	173.69502 +0.00	177.94	172.30	173.70	401,269
20 Nov 19	173.69502 +0.00	174.07	172.79	173.70	216,464
19 Nov 19	173.69502 +0.00	173.70	172.75	173.70	35,364
18 Nov 19	173.69502 +0.94	174.60	171.83	171.83	211,140
15 Nov 19	172.75104 +0.94	172.75	171.24	171.34	209,356
14 Nov 19	171.80695 +0.47	171.81	171.19	171.34	55,736
13 Nov 19	171.33504 +0.00	171.81	171.03	171.34	85,117
12 Nov 19	171.33504 +0.47	171.81	170.86	171.34	68,489
11 Nov 19	170.86304 -1.42	172.75	170.86	172.28	63,595
08 Nov 19	172.27893 -1.42	172.71	171.84	172.71	33,080
07 Nov 19	173.69502 +0.98	173.70	171.81	172.75	44,314
06 Nov 19	172.71318 -0.04	172.71	171.24	172.71	41,198
05 Nov 19	172.75104 -0.47	173.70	171.00	173.22	79,886
04 Nov 19	173.22302 +1.89	174.64	172.66	172.66	221,824
01 Nov 19	171.33504 -0.94	171.85	169.92	171.85	73,418
31 Oct 19	172.27893 +0.00	172.75	171.81	172.28	24,722
30 Oct 19	172.27893 -0.47	173.70	171.19	172.75	23,075
29 Oct 19	172.75104 +0.00	173.60	171.81	172.75	28,104
28 Oct 19	172.75104 +0.47	173.22	172.00	172.28	55,885
25 Oct 19	172.27893 -1.89	172.75	171.81	172.75	89,049
24 Oct 19	174.16693 +0.00	174.64	172.75	174.17	24,497
23 Oct 19	174.16693 -0.68	175.11	173.70	175.11	161,900
22 Oct 19	174.84660 +2.57	174.85	172.75	174.17	33,500
21 Oct 19	172.27893 +0.00	172.64	171.81	172.28	22,665
18 Oct 19	172.27893 -1.89	173.74	172.28	173.74	31,097
17 Oct 19	174.16693 +0.00	174.64	172.75	174.17	322,669
16 Oct 19	174.16693 +1.94	174.59	173.22	173.22	32,998
15 Oct 19	172.22249 +0.89	172.22	170.86	171.34	79,031
14 Oct 19	171.33504 +0.00	171.46	170.91	171.34	33,611
11 Oct 19	171.33504 +0.00	171.52	170.86	171.34	78,478
10 Oct 19	171.33504 +0.47	171.81	169.92	171.81	56,621
09 Oct 19	170.86304 -2.36	173.70	170.86	173.22	64,603
08 Oct 19	173.22302 -0.94	173.79	171.00	173.79	20,886
07 Oct 19	174.16693 +0.47	174.88	172.75	173.70	46,153
04 Oct 19	173.69502 -1.42	175.58	171.81	175.11	9,935
03 Oct 19	175.11102 +0.00	175.58	171.81	175.11	22,433
02 Oct 19	175.11102 +3.30	175.79	172.01	172.01	71,314
01 Oct 19	171.80695 -1.42	174.64	169.92	173.22	65,311
30 Sep 19	173.22302 -2.36	175.11	171.81	175.11	51,960
27 Sep 19	175.58301 +1.42	176.34	173.70	174.17	62,432
26 Sep 19	174.16693 +0.94	174.54	171.81	173.22	44,918
25 Sep 19	173.22302 +0.94	174.17	170.92	172.28	50,137
24 Sep 19	172.27893 -1.42	172.75	171.81	172.75	35,499
23 Sep 19	173.69502 -0.47	174.88	172.75	174.17	37,240
20 Sep 19	174.16693 +3.30	174.17	170.86	170.86	27,410
19 Sep 19	170.86304 -2.36	172.89	170.86	172.89	29,390
18 Sep 19	173.22302 -0.85	175.30	171.81	175.11	41,956
17 Sep 19	174.07253 -0.09	174.07	172.75	174.07	14,946
16 Sep 19	174.16693 -0.47	177.47	171.81	175.11	52,276
13 Sep 19	174.63892 +0.94	177.47	173.17	173.70	164,009
12 Sep 19	173.69502 -5.66	180.07	172.01	177.94	79,211
11 Sep 19	179.35899 +1.42	180.30	175.82	177.94	169,124
10 Sep 19	177.94299 -1.42	179.74	175.82	177.94	32,487
09 Sep 19	179.35899 -0.47	179.74	174.64	178.42	70,221
06 Sep 19	179.83098 +0.94	183.13	178.42	178.89	206,973
05 Sep 19	178.88689 +6.14	179.36	173.70	173.70	196,418
04 Sep 19	172.75104 +7.55	173.81	164.35	165.20	137,565
03 Sep 19	165.19897 +0.47	166.37	163.31	164.73	108,015
02 Sep 19	164.72699 -1.89	167.56	163.31	166.62	73,881
30 Aug 19	166.61507 +0.00	168.22	164.26	166.62	16,042
29 Aug 19	166.61507 +1.42	168.22	163.31	165.67	53,314
28 Aug 19	165.19897 -3.78	168.50	164.26	168.50	49,980
27 Aug 19	168.97505 -2.83	172.75	168.03	171.81	43,020
23 Aug 19	171.80695 +0.00	173.46	169.92	171.81	41,542
22 Aug 19	171.80695 -1.42	175.58	171.28	173.22	44,049
21 Aug 19	173.22302 -1.89	177.24	172.75	175.11	978,651
20 Aug 19	175.11102 +0.47	177.47	173.70	174.64	276,036
19 Aug 19	174.63892 +6.14	176.53	168.08	168.50	127,062
16 Aug 19	168.50305 +0.94	169.92	166.85	167.56	40,480
15 Aug 19	167.55896 +1.89	169.92	160.49	165.67	90,104
14 Aug 19	165.67108 -1.89	167.29	163.50	167.29	41,958
13 Aug 19	167.55896 -1.89	171.81	165.77	169.92	238,027
12 Aug 19	169.44696 +8.97	174.64	162.41	162.41	278,173
09 Aug 19	160.47900 +13.22	162.37	147.26	148.68	440,921
08 Aug 19	147.26309 -4.72	151.98	146.08	151.98	270,536
07 Aug 19	151.98317 -5.19	165.20	148.30	158.12	120,598
06 Aug 19	157.17513 +0.00	159.54	153.87	157.18	699,465
05 Aug 19	157.17513 -1.89	161.42	155.76	159.06	307,508
02 Aug 19	159.06313 -0.47	166.14	158.44	159.06	385,947
01 Aug 19	159.53511 -9.91	169.91	158.14	169.45	447,098
31 Jul 19	169.44696 -12.27	182.20	169.21	181.72	333,615
30 Jul 19	181.71898 -3.30	190.69	174.64	186.91	683,857
29 Jul 19	185.02295 +19.82	188.80	163.97	166.62	896,188
26 Jul 19	165.19897 +67.50	174.64	132.16	132.16	2,235,765
25 Jul 19	97.70349 -0.47	100.06	97.70	98.18	122,528
24 Jul 19	98.17539 +0.00	98.84	97.75	98.18	86,352
23 Jul 19	98.17539 -1.42	100.06	97.75	99.59	268,957
22 Jul 19	99.59148 +0.00	100.06	98.18	99.59	118,677
19 Jul 19	99.59148 +1.42	100.77	98.55	98.55	122,124
18 Jul 19	98.17539 -1.42	100.91	97.61	99.59	142,212
17 Jul 19	99.59148 -0.94	102.12	99.12	100.54	247,214
16 Jul 19	100.53538 -3.78	106.67	99.12	104.31	96,030
15 Jul 19	104.31145 -4.67	108.56	103.98	108.56	135,099
12 Jul 19	108.98422 +0.90	108.98	108.56	108.98	58,962
11 Jul 19	108.08733 +1.42	108.56	106.67	107.62	86,426
10 Jul 19	106.67143 +2.36	108.56	105.73	105.73	359,916
09 Jul 19	104.31145 +3.30	106.15	101.10	101.10	191,891
08 Jul 19	101.00737 -1.42	103.84	101.01	102.42	57,017
05 Jul 19	102.42346 +4.72	105.73	98.13	98.13	253,116
04 Jul 19	97.70349 -0.94	99.78	97.70	98.65	279,267
03 Jul 19	98.64738 -0.47	99.78	97.23	99.12	52,464
02 Jul 19	99.11939 -2.36	102.90	97.23	101.48	89,473
01 Jul 19	101.47938 -2.36	105.26	101.01	103.84	56,458
28 Jun 19	103.83936 -0.94	107.62	102.90	104.78	82,324
27 Jun 19	104.78344 +0.47	107.62	102.90	104.31	86,028
26 Jun 19	104.31145 -3.30	105.73	99.12	101.95	117,625
25 Jun 19	107.61533 +0.94	107.62	98.18	104.78	119,085
24 Jun 19	106.67143 -0.47	108.56	105.73	107.14	40,954
21 Jun 19	107.14334 +0.00	108.28	106.53	107.14	8,211
20 Jun 19	107.14334 +1.42	108.56	104.78	105.73	62,654
19 Jun 19	105.72734 -0.94	106.67	104.78	106.67	7,613
18 Jun 19	106.67143 +0.47	107.19	105.07	106.20	7,463
17 Jun 19	106.19944 -0.94	107.19	101.02	106.67	124,372
14 Jun 19	107.14334 -0.47	107.71	105.73	107.71	40,586
13 Jun 19	107.61533 +0.94	107.62	105.73	106.67	56,915
12 Jun 19	106.67143 -2.83	109.38	105.73	109.38	22,550
11 Jun 19	109.50333 +1.89	110.82	108.56	109.50	31,234
10 Jun 19	107.61533 +1.42	111.11	106.62	106.62	113,006
07 Jun 19	106.19944 -1.42	113.28	105.73	107.62	144,936
06 Jun 19	107.61533 -6.14	114.26	107.38	113.75	108,584
05 Jun 19	113.75139 +1.42	114.70	103.84	114.22	301,862
04 Jun 19	112.33530 +5.19	116.87	107.17	107.17	494,934
03 Jun 19	107.14334 -0.47	107.99	88.26	106.20	521,516
31 May 19	107.61533 -4.25	111.69	106.95	111.69	196,559
30 May 19	111.86330 -0.94	114.22	110.92	112.81	111,892
29 May 19	112.80730 +5.19	115.40	108.37	109.03	260,855
28 May 19	107.61533 +1.42	110.26	106.67	106.67	161,823
24 May 19	106.19944 +3.78	107.62	102.52	102.52	145,428
23 May 19	102.42346 -6.14	110.15	101.95	108.56	242,612
22 May 19	108.55943 +0.47	112.81	107.63	108.09	557,965
21 May 19	108.08733 +4.72	109.50	102.97	103.37	580,607
20 May 19	103.36736 +4.25	104.69	100.10	101.01	380,471
17 May 19	99.11939 -2.36	103.29	98.41	101.48	144,751
16 May 19	101.47938 +7.55	104.78	93.79	93.93	546,661
15 May 19	93.92742 +0.00	94.40	93.74	93.93	528,530
14 May 19	93.92742 +4.72	94.40	88.64	89.21	628,056
13 May 19	89.20745 -0.47	90.62	87.64	90.15	120,777
10 May 19	89.67944 +2.60	93.15	87.78	87.78	231,209
09 May 19	87.08355 -2.36	88.03	86.52	88.03	73,199
08 May 19	89.44354 -2.60	93.46	87.32	92.04	114,168
07 May 19	92.03943 +0.47	94.40	89.79	92.04	74,625
03 May 19	91.56744 -0.47	94.40	90.15	92.04	56,469
02 May 19	92.03943 -2.36	94.35	90.15	92.51	70,174
01 May 19	94.39941 +4.72	94.40	90.61	90.61	505,708
30 Apr 19	89.67944 +0.00	93.46	88.17	89.68	366,803
29 Apr 19	89.67944 +4.25	91.57	85.29	85.43	403,702
26 Apr 19	85.43147 +1.89	86.85	83.07	84.02	221,893
25 Apr 19	83.54357 +2.36	85.62	80.48	81.66	161,204
24 Apr 19	81.18359 +2.36	84.25	79.62	79.62	307,024
23 Apr 19	78.82361 +1.89	79.50	76.46	76.94	231,768
18 Apr 19	76.93562 +3.78	77.41	73.63	73.63	128,996
17 Apr 19	73.15955 -0.94	74.26	71.85	74.10	31,971
16 Apr 19	74.10354 -4.25	77.88	72.69	77.17	65,108
15 Apr 19	78.35152 +1.89	78.35	75.52	76.46	288,898
12 Apr 19	76.46352 +5.19	78.35	72.22	72.22	171,313
11 Apr 19	71.27156 +3.30	71.64	68.68	68.68	162,124
10 Apr 19	67.96758 +0.47	68.91	66.76	66.79	156,884
09 Apr 19	67.49567 +0.00	68.06	66.65	67.50	92,109
08 Apr 19	67.49567 -3.78	71.46	66.08	71.27	135,083
05 Apr 19	71.27156 +0.00	71.64	70.80	71.27	25,218
04 Apr 19	71.27156 +1.65	71.59	69.34	69.62	175,800
03 Apr 19	69.61957 -2.60	73.63	67.02	73.16	482,962
02 Apr 19	72.21564 +8.02	73.14	64.76	64.76	571,429
01 Apr 19	64.19160 +6.30	65.14	57.58	57.58	314,566
29 Mar 19	57.89044 +0.31	57.89	57.89	57.89	22,522
28 Mar 19	57.58364 +0.00	58.41	56.64	57.58	39,749
27 Mar 19	57.58364 +0.00	58.95	57.58	57.58	42,182
26 Mar 19	57.58364 -0.71	58.50	57.58	58.29	29,918
25 Mar 19	58.29164 +0.47	59.00	57.49	57.82	202,467
22 Mar 19	57.81964 -1.18	58.72	56.64	58.72	44,363
21 Mar 19	58.99963 -0.47	59.47	58.06	59.47	12,123
20 Mar 19	59.47163 +0.00	59.47	58.53	59.47	23,065
19 Mar 19	59.47163 -3.30	64.19	59.24	62.78	133,032
18 Mar 19	62.77570 +0.16	63.46	61.42	62.78	25,428
15 Mar 19	62.61513 -0.16	62.62	61.93	62.62	22,884
14 Mar 19	62.77570 +0.47	64.80	62.30	62.30	92,970
13 Mar 19	62.30362 +0.00	62.40	61.83	62.30	19,245
12 Mar 19	62.30362 +0.00	63.25	61.40	62.30	75,904
11 Mar 19	62.30362 +0.00	63.25	61.50	62.30	268,454
08 Mar 19	62.30362 +0.00	62.78	61.36	62.30	41,849
07 Mar 19	62.30362 -2.36	65.14	61.36	64.66	96,005
06 Mar 19	64.66360 +0.00	66.08	63.53	64.19	56,151
05 Mar 19	64.66360 +3.30	68.91	63.01	63.01	383,867
04 Mar 19	61.35962 +10.38	64.10	60.64	61.36	470,947
01 Mar 19	50.97578 -0.24	50.98	50.98	50.98	7,617
28 Feb 19	51.21169 -0.94	52.08	50.97	52.08	28,654
27 Feb 19	52.15568 -0.71	52.72	51.92	52.72	57,500
26 Feb 19	52.86367 +0.00	53.34	52.49	52.86	14,612
25 Feb 19	52.86367 -0.24	53.81	52.40	53.10	358,352
22 Feb 19	53.09967 +1.18	53.81	52.39	53.10	467,600
21 Feb 19	51.91968 +1.42	51.92	50.04	50.50	108,952
20 Feb 19	50.50368 +2.83	50.98	47.11	47.67	193,818
19 Feb 19	47.67170 +1.89	48.14	43.71	45.78	350,596
18 Feb 19	45.78372 -1.89	47.53	43.42	47.53	63,814
15 Feb 19	47.67170 -1.42	48.71	47.48	48.71	36,409
14 Feb 19	49.08779 -2.36	50.98	48.14	50.98	109,937
13 Feb 19	51.44777 -0.47	52.83	50.98	51.92	1,134,411
12 Feb 19	51.91968 -1.89	54.75	51.87	53.81	111,478
11 Feb 19	53.80776 +2.36	55.70	50.31	51.45	172,518
08 Feb 19	51.44777 -2.83	55.51	49.56	55.51	181,261
07 Feb 19	54.27966 +0.00	56.64	54.15	54.28	177,841
06 Feb 19	54.27966 +4.25	58.53	51.83	51.83	351,181
05 Feb 19	50.03169 +1.42	50.98	47.20	48.62	1,476,415
04 Feb 19	48.61570 +0.94	51.35	47.20	47.67	237,572
01 Feb 19	47.67170 +3.30	49.09	43.90	44.84	385,355
31 Jan 19	44.36773 +0.00	44.37	43.42	44.37	574,943
30 Jan 19	44.36763 +0.47	44.37	42.90	43.90	173,931
29 Jan 19	43.89573 +3.87	47.20	42.48	42.95	226,622
28 Jan 19	40.02536 +0.15	40.21	40.03	40.21	50,881
25 Jan 19	39.87431 +1.45	39.87	38.70	38.70	179,009
24 Jan 19	38.42056 +3.12	38.70	34.55	35.31	279,761
23 Jan 19	35.30538 +1.51	35.87	33.90	33.90	114,474
22 Jan 19	33.79499 +0.28	33.98	33.04	33.51	67,588
21 Jan 19	33.51179 -0.39	33.90	32.85	33.90	105,392
18 Jan 19	33.89883 -0.46	33.90	33.42	33.90	10,677
17 Jan 19	34.36139 +1.32	34.36	33.42	34.36	46,579
16 Jan 19	33.03979 +1.04	34.44	33.04	33.04	188,631
15 Jan 19	32.00140 -0.09	32.00	32.00	32.00	45,785
14 Jan 19	32.09580 +0.31	32.10	31.71	32.10	31,949
11 Jan 19	31.78117 +1.57	31.78	30.21	30.21	235,814
09 Jan 19	30.20781 +0.00	31.15	29.26	30.21	160,508
08 Jan 19	30.20781 +1.04	30.21	29.26	29.26	100,835
07 Jan 19	29.16952 +0.38	29.17	29.17	29.17	82,015
04 Jan 19	28.79191 +0.47	29.26	28.44	28.79	87,209
31 Dec 18	28.31982 +0.00	28.32	28.32	28.32	8,569
28 Dec 18	28.31982 +0.00	28.32	28.32	28.32	9,397
19 Dec 18	28.31982 +0.00	28.32	28.32	28.32	45,520
18 Dec 18	28.31982 -0.47	28.32	28.32	28.32	60
17 Dec 18	28.79191 -0.33	29.74	28.32	29.26	8,176
14 Dec 18	29.12222 -0.61	29.12	28.32	29.12	66,431
13 Dec 18	29.73582 +1.42	29.74	29.64	29.64	21,299
11 Dec 18	28.31982 -0.94	28.32	28.32	28.32	10,902
10 Dec 18	29.26391 +0.00	29.26	28.32	29.26	21,802
07 Dec 18	29.26391 -1.42	29.26	29.26	29.26	10,902
06 Dec 18	30.67981 -0.47	33.04	29.74	32.10	93,750
05 Dec 18	31.15181 -0.94	31.15	31.15	31.15	8,720
04 Dec 18	32.09571 +0.00	32.10	31.15	32.10	8,720
03 Dec 18	32.09580 +1.89	33.98	32.10	33.98	181,924
29 Nov 18	30.20791 -0.94	30.21	30.21	30.21	16,352
28 Nov 18	31.15181 +0.00	31.15	30.21	31.15	32,704
27 Nov 18	31.15181 +0.00	31.15	31.15	31.15	2,625
26 Nov 18	31.15181 +0.00	31.15	31.15	31.15	1,090
23 Nov 18	31.15181 -0.94	31.15	31.15	31.15	2,180
22 Nov 18	32.09580 +0.00	32.10	32.10	32.10	314
16 Nov 18	32.09571 +0.94	32.10	32.10	32.10	5,450
15 Nov 18	31.15181 +0.94	31.15	31.15	31.15	5,391
14 Nov 18	30.20781 -1.70	30.21	30.21	30.21	10,903
13 Nov 18	31.90709 -2.08	32.10	31.15	32.10	22,892
12 Nov 18	33.98379 +0.94	33.98	32.10	33.98	45,175
09 Nov 18	33.03979 +2.83	33.04	32.21	32.21	90,324
08 Nov 18	30.20781 +1.65	31.15	26.43	28.79	10,762,315
06 Nov 18	28.55582 +0.00	28.56	28.56	28.56	1,442
01 Nov 18	28.55582 -0.24	28.56	28.56	28.56	19,880
30 Oct 18	28.79191 +0.47	28.79	28.79	28.79	27,290
26 Oct 18	28.31992 -0.94	28.32	28.32	28.32	49,604
25 Oct 18	29.26382 +0.00	29.26	29.26	29.26	47,965
24 Oct 18	29.26382 -0.47	29.26	29.26	29.26	824
23 Oct 18	29.73582 -0.47	30.21	29.26	30.21	5,115
22 Oct 18	30.20781 -0.94	30.21	30.21	30.21	17,658
19 Oct 18	31.15181 +0.00	31.15	29.26	31.15	64,613
18 Oct 18	31.15181 -0.47	31.15	31.15	31.15	66,886
15 Oct 18	31.62380 +2.36	32.10	31.15	32.10	11,992
12 Oct 18	29.26382 -3.78	29.26	29.26	29.26	16,516
11 Oct 18	33.03979 +1.89	33.23	32.85	33.04	32,704
10 Oct 18	31.15190 +0.00	31.15	31.15	31.15	6,010
09 Oct 18	31.15181 -1.89	31.15	31.15	31.15	10,902
08 Oct 18	33.03979 +0.00	33.04	32.10	33.04	11,928
05 Oct 18	33.03979 +0.94	33.04	32.10	33.04	66,170
04 Oct 18	32.09580 +0.00	32.10	31.15	32.10	12,823
03 Oct 18	32.09580 -0.94	32.10	32.10	32.10	385
02 Oct 18	33.03979 +0.38	33.61	32.10	33.04	47,007
01 Oct 18	32.66230 +1.51	33.04	32.66	33.04	47,068
28 Sep 18	31.15181 +0.00	31.15	31.15	31.15	1,636
27 Sep 18	31.15181 -0.94	31.15	31.15	31.15	2
26 Sep 18	32.09580 -0.94	32.10	31.15	32.10	39,859
25 Sep 18	33.03979 +0.00	33.04	32.10	33.04	67,094
24 Sep 18	33.03979 +0.94	33.49	32.10	33.49	253,078
21 Sep 18	32.09580 -0.66	32.10	31.15	32.10	354,588
20 Sep 18	32.75650 +0.19	32.76	32.10	32.57	66,587
19 Sep 18	32.56780 +4.25	33.98	30.20	33.51	2,529,198
18 Sep 18	28.31982 +0.03	28.32	28.32	28.32	2,180
17 Sep 18	28.29150 -0.03	28.29	28.29	28.29	3,591
14 Sep 18	28.31982 +0.00	28.32	25.49	28.32	16,664
13 Sep 18	28.31982 +0.94	28.32	28.32	28.32	7,630
12 Sep 18	27.37583 +0.00	27.38	27.38	27.38	1,090
11 Sep 18	27.37583 +0.00	27.38	27.38	27.38	1,013
10 Sep 18	27.37583 -0.94	27.38	27.38	27.38	7,630
07 Sep 18	28.31982 +0.00	28.32	28.32	28.32	1,090
06 Sep 18	28.31982 +0.94	28.32	28.32	28.32	2,180
05 Sep 18	27.37583 -2.36	27.38	27.38	27.38	4,225
04 Sep 18	29.73582 +1.42	29.92	29.55	29.74	32,348
03 Sep 18	28.31982 +0.00	28.32	28.32	28.32	60
31 Aug 18	28.31982 +0.14	28.32	28.18	28.32	2,726
30 Aug 18	28.17823 +1.75	28.18	28.18	28.18	9,303
23 Aug 18	26.43193 -1.89	26.43	25.49	26.43	23,438
22 Aug 18	28.31982 +0.00	28.32	28.32	28.32	1,090
20 Aug 18	28.31982 +0.00	28.32	28.32	28.32	4,360
17 Aug 18	28.31982 +0.00	28.32	28.32	28.32	5,504
13 Aug 18	28.31982 +0.00	28.32	26.43	28.32	28,343
10 Aug 18	28.31982 -1.42	28.32	28.32	28.32	3,270
09 Aug 18	29.73582 +1.42	29.92	29.55	29.74	32,049
08 Aug 18	28.31982 -1.42	28.32	28.32	28.32	6,824
07 Aug 18	29.73582 -2.36	31.15	28.32	31.15	4,725
06 Aug 18	32.09580 +0.01	32.10	28.32	32.10	24,406
02 Aug 18	32.08636 -0.03	32.09	32.09	32.09	4,971
31 Jul 18	32.11468 -0.93	32.11	32.10	32.11	12,099
30 Jul 18	33.03979 -2.83	34.93	32.10	34.93	27,498
27 Jul 18	35.87178 +0.00	35.87	33.04	35.87	11,816
26 Jul 18	35.87178 +0.00	35.87	35.87	35.87	1,090
25 Jul 18	35.87178 +0.00	35.87	35.87	35.87	37,972
24 Jul 18	35.87178 -1.89	35.87	33.98	35.87	3,652
23 Jul 18	37.75986 +0.94	37.78	37.76	37.78	71,221
17 Jul 18	36.81577 +0.00	36.82	36.82	36.82	2,271
16 Jul 18	36.81577 -0.05	36.82	36.82	36.82	654
12 Jul 18	36.86297 +0.00	36.86	36.82	36.86	8,077
11 Jul 18	36.86297 -0.42	36.86	36.86	36.86	1,090
09 Jul 18	37.28777 +0.00	37.29	37.29	37.29	10,902
06 Jul 18	37.28777 +1.42	37.29	36.82	37.29	11,823
05 Jul 18	35.87178 -0.99	35.87	35.87	35.87	3,430
02 Jul 18	36.86297 +0.05	36.86	36.82	36.86	2,309
29 Jun 18	36.81577 +0.94	36.82	36.82	36.82	1,380
28 Jun 18	35.87178 +0.90	35.87	35.87	35.87	327
27 Jun 18	34.97498 +0.05	34.97	34.93	34.97	7,667
26 Jun 18	34.92797 +0.00	34.93	34.93	34.93	5,892
25 Jun 18	34.92778 +0.61	34.93	34.93	34.93	5,450
22 Jun 18	34.31419 +0.24	34.31	34.03	34.31	1,935
21 Jun 18	34.07829 +0.00	34.08	33.98	34.08	25,013
20 Jun 18	34.07829 -0.38	34.08	34.01	34.08	24,833
19 Jun 18	34.45579 -3.30	37.76	33.04	37.76	90,091
18 Jun 18	37.75986 -0.94	37.76	36.82	37.76	12,068
15 Jun 18	38.70376 +0.00	39.18	35.87	38.70	49,264
14 Jun 18	38.70376 +0.94	39.65	36.82	38.70	270,058
13 Jun 18	37.75986 +0.94	37.76	36.82	37.76	5,287
12 Jun 18	36.81577 +0.00	39.65	36.82	36.82	201,069
11 Jun 18	36.81577 +1.42	37.05	35.27	35.87	290,777
08 Jun 18	35.39988 +5.66	35.68	30.21	30.21	567,387
07 Jun 18	29.73582 +4.25	30.21	24.54	25.49	840,682
05 Jun 18	25.48784 +0.94	25.49	24.54	25.49	139,535
04 Jun 18	24.54385 -0.94	24.54	24.54	24.54	10,902
01 Jun 18	25.48784 +0.47	25.49	24.54	25.49	96,074
31 May 18	25.01584 -1.42	26.43	23.60	26.43	121,903
30 May 18	26.43193 +0.00	26.43	26.43	26.43	144,455
29 May 18	26.43193 +0.00	26.43	26.43	26.43	157,374
25 May 18	26.43193 +0.00	26.43	26.43	26.43	4,360
24 May 18	26.43193 +0.00	26.43	26.43	26.43	2,726
23 May 18	26.43193 -0.09	26.43	26.43	26.43	2,734
22 May 18	26.52624 -0.38	26.53	26.43	26.53	39,468
21 May 18	26.90383 +0.47	27.14	26.43	26.90	32,766
18 May 18	26.43193 -0.40	26.43	26.43	26.43	6,540
17 May 18	26.82831 +0.87	26.83	25.49	25.96	301,525
16 May 18	25.95984 +0.47	26.43	24.64	25.49	303,350
15 May 18	25.48784 +0.00	25.49	24.54	25.49	9,018
14 May 18	25.48784 +1.42	26.20	24.64	24.64	164,540
11 May 18	24.07195 +1.42	24.45	22.66	23.13	598,110
10 May 18	22.65586 -0.47	22.66	21.71	22.66	16,508
09 May 18	23.12786 -1.42	24.26	22.18	24.26	40,960
08 May 18	24.54385 +0.00	25.49	22.84	24.54	54,364
04 May 18	24.54385 +2.36	25.07	21.90	22.18	447,771
03 May 18	22.18386 -1.89	24.78	20.77	24.07	606,484
02 May 18	24.07195 +7.79	25.02	18.88	18.88	1,645,471
01 May 18	16.28390 +1.84	16.99	14.18	14.63	5,295,786
30 Apr 18	14.44311 -0.42	14.44	14.18	14.44	14,249
27 Apr 18	14.86791 -0.24	14.87	14.16	14.87	68,934
26 Apr 18	15.10391 +0.00	15.10	15.09	15.10	11,992
25 Apr 18	15.10391 -0.24	15.10	15.10	15.10	93,750
24 Apr 18	15.33991 -0.14	15.46	15.10	15.46	206,318
23 Apr 18	15.48150 -0.09	15.48	15.10	15.48	54,719
20 Apr 18	15.57590 +0.00	15.58	15.20	15.58	125,451
19 Apr 18	15.57590 +0.00	15.81	15.20	15.58	22,892
18 Apr 18	15.57590 -0.47	15.76	15.29	15.76	58,432
17 Apr 18	16.04790 +0.24	16.28	16.05	16.05	46,875
16 Apr 18	15.81190 +0.24	15.95	15.10	15.81	40,334
13 Apr 18	15.57590 -0.76	15.58	15.10	15.58	14,621
12 Apr 18	16.33110 +0.52	16.33	15.34	15.81	72,031
11 Apr 18	15.81190 -2.50	16.99	15.58	16.99	257,560
10 Apr 18	18.31349 -0.09	18.31	17.94	18.31	273,459
09 Apr 18	18.40789 +0.00	18.53	18.17	18.41	149,151
06 Apr 18	18.40789 +4.25	21.71	17.94	20.30	593,064
05 Apr 18	14.15991 -0.94	14.16	14.16	14.16	1,192
04 Apr 18	15.10391 +0.00	15.10	15.10	15.10	29,392
03 Apr 18	15.10391 +0.00	15.10	15.10	15.10	807
29 Mar 18	15.10391 +0.00	15.10	15.10	15.10	115,753
28 Mar 18	15.10391 -0.94	15.10	15.10	15.10	10,902
27 Mar 18	16.04790 +0.00	16.05	16.05	16.05	58,312
23 Mar 18	16.04790 +0.00	16.05	16.05	16.05	121,128
22 Mar 18	16.04790 +0.00	16.05	16.05	16.05	81,759
21 Mar 18	16.04790 +0.00	16.05	16.05	16.05	127,543
20 Mar 18	16.04790 -0.47	16.05	16.05	16.05	35,974
19 Mar 18	16.51990 +0.00	16.99	16.05	16.52	226,722
16 Mar 18	16.51990 +0.47	16.99	16.05	16.52	448,356
15 Mar 18	16.04790 +0.00	16.05	16.05	16.05	3,128
13 Mar 18	16.04790 +0.00	16.05	15.10	16.05	39,244
12 Mar 18	16.04790 -0.94	16.05	16.05	16.05	101,008
09 Mar 18	16.99190 +0.47	16.99	16.99	16.99	109
08 Mar 18	16.51990 +0.47	16.99	16.05	16.99	18,423
07 Mar 18	16.04790 -0.94	16.05	16.05	16.05	28,343
06 Mar 18	16.99190 +0.94	17.94	15.10	16.99	65,919
05 Mar 18	16.04790 -0.94	16.05	15.10	16.05	245,260
02 Mar 18	16.99190 +0.00	16.99	14.16	16.99	76,341
01 Mar 18	16.99190 -0.47	16.99	15.10	16.99	512,940
28 Feb 18	17.46389 -5.66	22.68	16.08	22.68	210,052
27 Feb 18	23.12786 +0.26	23.36	22.77	23.13	25,343
26 Feb 18	22.86354 -0.26	22.86	22.84	22.86	4,716
23 Feb 18	23.12786 +0.47	26.43	20.78	22.18	100,328
22 Feb 18	22.65586 -0.94	22.66	22.66	22.66	5,668
21 Feb 18	23.59985 -1.89	24.54	23.60	24.54	2,180
20 Feb 18	25.48784 -0.47	25.49	25.49	25.49	1,090
19 Feb 18	25.95984 -0.94	26.43	25.49	26.43	3,683
16 Feb 18	26.90383 -1.42	27.38	26.43	27.38	3,986
15 Feb 18	28.31982 -0.94	28.32	28.32	28.32	28,343
14 Feb 18	29.26382 -0.94	29.26	28.32	29.26	4,360
13 Feb 18	30.20781 -1.42	31.15	30.21	31.15	2,180
12 Feb 18	31.62380 -1.42	32.10	31.15	32.10	2,180
09 Feb 18	33.03979 -1.89	33.98	33.04	33.98	32,516
08 Feb 18	34.92778 -1.42	35.87	34.93	35.87	1,690
07 Feb 18	36.34378 -1.89	37.76	35.87	37.76	26,260
06 Feb 18	38.23176 -6.61	40.59	37.76	40.59	6,866
05 Feb 18	44.83981 -61.36	51.92	42.48	51.92	29,989
02 Feb 18	106.19944 +2.36	107.62	103.84	106.20	9,376
01 Feb 18	103.83936 +0.00	103.84	103.84	103.84	981
31 Jan 18	103.83936 +0.00	103.84	103.84	103.84	681
25 Jan 18	103.83936 -4.72	103.84	99.12	103.84	13,626
23 Jan 18	108.55943 +2.36	108.56	108.56	108.56	327
18 Jan 18	106.19944 +2.36	107.62	103.84	106.20	4,263
16 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
15 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
12 Jan 18	103.83936 -0.94	103.84	103.84	103.84	1,636
10 Jan 18	104.78344 +0.94	104.78	103.84	104.78	2,617
09 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
08 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
04 Jan 18	103.83936 -1.42	103.84	103.84	103.84	4,289
22 Dec 17	105.25535 +5.19	105.26	105.26	105.26	4,881
19 Dec 17	100.06348 -5.66	100.06	100.06	100.06	3,512
15 Dec 17	105.72734 +1.89	105.73	105.73	105.73	191
14 Dec 17	103.83936 -2.83	103.84	103.84	103.84	1,816
12 Dec 17	106.67143 +0.00	106.67	106.67	106.67	1,090
08 Dec 17	106.67143 -1.89	106.67	106.67	106.67	1,636
06 Dec 17	108.55943 +0.00	108.56	108.56	108.56	546
05 Dec 17	108.55943 +6.61	108.56	103.84	108.56	6,540
04 Dec 17	101.95146 -7.55	101.95	101.95	101.95	1,090
01 Dec 17	109.50333 +0.00	109.50	103.84	109.50	5,087
30 Nov 17	109.50333 +0.00	109.50	108.56	109.50	3,579
29 Nov 17	109.50333 +0.71	109.50	108.56	109.03	3,344
28 Nov 17	108.79533 -0.24	108.80	108.80	108.80	3,930
27 Nov 17	109.03142 +0.00	109.50	108.80	109.03	2,903
24 Nov 17	109.03142 -23.13	127.44	103.84	127.44	14,511
23 Nov 17	132.15929 -2.83	134.99	132.16	134.99	7,046
22 Nov 17	134.99117 +0.00	134.99	134.99	134.99	772
21 Nov 17	134.99117 -3.30	134.99	134.99	134.99	3,816
20 Nov 17	138.29526 -3.30	141.60	136.88	139.24	2,507
15 Nov 17	141.59923 -2.36	141.60	141.60	141.60	1,090
14 Nov 17	143.95921 -2.36	146.32	141.60	146.32	7,086
13 Nov 17	146.31909 +9.44	146.32	146.32	146.32	3,270
10 Nov 17	136.87926 -4.72	136.88	136.88	136.88	5,450
09 Nov 17	141.59923 -4.72	141.60	141.60	141.60	5,450
08 Nov 17	146.31909 +0.00	146.32	146.32	146.32	1,090
06 Nov 17	146.31909 +0.00	146.32	146.32	146.32	191
03 Nov 17	146.31909 +0.00	146.32	146.32	146.32	13,626
02 Nov 17	146.31909 +0.00	146.32	146.32	146.32	4,906
31 Oct 17	146.31909 -2.36	146.32	141.60	146.32	25,890
26 Oct 17	148.67908 +2.36	151.04	146.32	148.68	4,056
25 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,799
23 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,747
20 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,090
18 Oct 17	146.31909 +0.00	146.32	146.32	146.32	2,879
17 Oct 17	146.31909 +0.00	146.32	146.32	146.32	3,523
16 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,049
13 Oct 17	146.31909 +0.00	146.32	146.32	146.32	5,085
12 Oct 17	146.31909 +0.00	146.32	141.60	146.32	15,262
11 Oct 17	146.31909 +0.00	146.32	146.32	146.32	11,594
10 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,771
06 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,809
02 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,090
29 Sep 17	146.31909 +3.78	146.32	146.32	146.32	4,628
27 Sep 17	142.54312 -3.78	142.54	142.54	142.54	7,215
26 Sep 17	146.31909 +3.78	146.32	146.32	146.32	3,270
22 Sep 17	142.54312 -3.78	142.54	136.88	142.54	32,704
20 Sep 17	146.31909 +0.00	146.32	146.32	146.32	2,180
14 Sep 17	146.31909 +0.00	146.32	146.32	146.32	9,941
13 Sep 17	146.31909 +0.00	146.32	146.32	146.32	3,270
07 Sep 17	146.31909 +0.00	146.32	146.32	146.32	5,192
06 Sep 17	146.31909 +0.00	146.32	146.32	146.32	8,351
04 Sep 17	146.31909 +0.00	146.32	146.32	146.32	1,090
01 Sep 17	146.31909 +0.00	146.32	146.32	146.32	1,398
21 Aug 17	146.31909 +0.00	146.32	146.32	146.32	124
17 Aug 17	146.31909 +0.00	146.32	146.32	146.32	1,090
16 Aug 17	146.31909 +0.00	146.32	146.32	146.32	1,090
14 Aug 17	146.31909 -0.47	146.32	146.32	146.32	1,090
11 Aug 17	146.79109 +0.00	146.79	146.79	146.79	1,090
10 Aug 17	146.79109 -1.89	146.79	146.32	146.79	5,450
09 Aug 17	148.67908 +1.89	150.10	146.32	148.68	9,749
08 Aug 17	146.79109 +0.00	146.79	146.79	146.79	1,090
04 Aug 17	146.79109 -4.25	146.79	146.32	146.79	3,891
01 Aug 17	151.03906 +4.72	151.04	151.04	151.04	4,906
26 Jul 17	146.31909 -2.36	146.32	146.32	146.32	1,090
25 Jul 17	148.67908 +2.36	151.04	146.32	148.68	1,199
19 Jul 17	146.31909 +0.00	146.32	146.32	146.32	300
17 Jul 17	146.31909 +0.00	146.32	146.32	146.32	2,180
13 Jul 17	146.31909 +0.00	146.32	146.32	146.32	11
07 Jul 17	146.31909 -2.36	146.32	146.32	146.32	47
30 Jun 17	148.67908 +2.36	148.68	148.68	148.68	3,051
28 Jun 17	146.31909 +0.00	146.32	146.32	146.32	1,397
27 Jun 17	146.31909 +0.00	146.32	146.32	146.32	518
26 Jun 17	146.31909 +0.00	146.32	143.72	146.32	7,355
23 Jun 17	146.31909 +0.00	146.32	146.32	146.32	3,270
22 Jun 17	146.31909 +0.00	146.32	146.32	146.32	10,822
20 Jun 17	146.31909 +0.00	146.32	146.32	146.32	654
16 Jun 17	146.31909 -2.36	146.32	146.32	146.32	2,726
15 Jun 17	148.67908 -9.11	151.04	146.32	151.04	17,442
09 Jun 17	157.78862 +0.14	157.79	157.79	157.79	2,789
07 Jun 17	157.64713 +1.89	157.65	157.65	157.65	126
06 Jun 17	155.75905 -1.89	155.76	155.76	155.76	20,994
05 Jun 17	157.64713 +0.00	157.65	157.65	157.65	546
31 May 17	157.64713 +0.00	157.65	157.65	157.65	272
26 May 17	157.64713 -0.94	157.65	157.65	157.65	169
12 May 17	158.59102 +0.94	158.59	158.59	158.59	5,450
25 Apr 17	157.64713 +0.00	157.65	157.65	157.65	149
24 Apr 17	157.64713 +0.00	157.65	157.65	157.65	1,623
19 Apr 17	157.64713 +0.00	157.65	157.65	157.65	3,052
11 Apr 17	157.64713 +0.00	157.65	157.65	157.65	2,726
10 Apr 17	157.64713 +0.00	157.65	157.65	157.65	2,777
07 Apr 17	157.64713 +0.00	157.65	157.65	157.65	3,347
05 Apr 17	157.64713 +0.00	157.65	157.65	157.65	1,713
03 Apr 17	157.64713 +0.00	157.65	157.65	157.65	436
30 Mar 17	157.64713 -2.83	157.65	157.65	157.65	63
15 Mar 17	160.47900 +2.55	160.48	157.93	159.06	5,019
14 Mar 17	157.93031 +0.28	157.93	157.93	157.93	382
13 Mar 17	157.64713 -1.42	157.65	157.65	157.65	654
10 Mar 17	159.06313 +1.13	159.06	159.06	159.06	43,604
09 Mar 17	157.93031 +0.28	157.93	157.65	157.93	2,206
08 Mar 17	157.64713 -0.94	157.65	157.65	157.65	760
06 Mar 17	158.59102 -0.47	158.59	158.59	158.59	218
02 Mar 17	159.06313 +0.47	159.06	158.59	159.06	185
01 Mar 17	158.59102 +0.94	158.59	158.59	158.59	1,454
24 Feb 17	157.64713 +0.00	157.65	157.65	157.65	137
22 Feb 17	157.64713 +0.00	157.65	157.65	157.65	132
15 Feb 17	157.64713 +0.00	157.65	157.65	157.65	2,180
14 Feb 17	157.64713 +0.00	157.65	157.65	157.65	1,090
07 Feb 17	157.64713 +0.00	157.65	157.65	157.65	718
26 Jan 17	157.64713 -1.42	157.65	157.65	157.65	5,450
25 Jan 17	159.06313 -0.47	159.06	159.06	159.06	305
20 Jan 17	159.53511 +0.47	159.54	159.54	159.54	21,918
17 Jan 17	159.06313 +0.00	159.54	159.06	159.06	3,110
16 Jan 17	159.06313 +0.00	159.06	158.59	159.06	5,778
12 Jan 17	159.06313 -0.47	159.54	157.65	159.06	53,726
10 Jan 17	159.53511 +0.47	159.54	159.54	159.54	29
09 Jan 17	159.06313 +2.36	159.54	156.00	156.70	142,928
06 Jan 17	156.70314 -6.61	161.42	154.82	161.42	16,952
21 Dec 16	163.31110 +1.88	163.31	163.31	163.31	234,374
14 Dec 16	161.43565 +0.01	161.44	161.44	161.44	22
12 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,275
09 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,265
08 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,090
06 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,090
02 Dec 16	161.42310 -2.36	161.42	155.76	161.42	14,415
01 Dec 16	163.78308 +2.36	163.78	163.78	163.78	306
25 Nov 16	161.42310 +0.00	161.42	161.42	161.42	331
24 Nov 16	161.42310 +0.00	161.42	161.42	161.42	1,908
21 Nov 16	161.42310 -2.36	161.42	161.42	161.42	2,726
17 Nov 16	163.78308 +0.47	163.78	163.78	163.78	286
10 Nov 16	163.31110 +0.00	165.20	161.42	163.31	7,304
08 Nov 16	163.31110 +0.00	163.31	160.48	163.31	26,043
31 Oct 16	163.31110 +0.00	163.31	163.31	163.31	8,543
27 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,726
26 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,603
25 Oct 16	163.31110 -0.21	163.31	163.31	163.31	9,495
21 Oct 16	163.52075 +0.00	163.52	163.52	163.52	370
20 Oct 16	163.52075 +3.04	163.52	163.31	163.52	11,499
17 Oct 16	160.47900 -2.83	160.48	160.48	160.48	5,450
13 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,633
12 Oct 16	163.31110 +0.00	163.31	163.31	163.31	1,090
10 Oct 16	163.31110 +0.00	163.31	163.31	163.31	1,090
07 Oct 16	163.31110 +0.00	163.31	163.31	163.31	3,508
06 Oct 16	163.31110 -0.94	163.31	163.31	163.31	1,090
04 Oct 16	164.25508 -0.94	167.09	158.59	166.14	9,317
03 Oct 16	165.19897 -1.89	165.20	163.31	165.20	9,698
30 Sep 16	167.08698 +0.00	167.09	167.09	167.09	546
29 Sep 16	167.08698 +1.89	167.09	167.09	167.09	3,088
28 Sep 16	165.19897 +0.00	165.20	165.20	165.20	4,898
27 Sep 16	165.19897 +4.72	165.20	165.20	165.20	6,136
26 Sep 16	160.47900 +4.83	160.48	155.76	155.76	24,886
23 Sep 16	155.64577 +4.61	155.65	155.65	155.65	5,450
22 Sep 16	151.03906 +0.00	151.04	151.04	151.04	320,444
21 Sep 16	151.03906 +0.47	151.04	151.04	151.04	20,712
20 Sep 16	150.56717 +3.30	151.04	148.21	148.21	58,616
19 Sep 16	147.26309 +0.94	148.21	146.79	146.79	14,968
14 Sep 16	146.31909 +0.47	146.32	146.32	146.32	3,508
13 Sep 16	145.84720 +4.25	146.32	143.49	143.49	14,675
12 Sep 16	141.59923 +0.33	141.60	141.60	141.60	2,726
09 Sep 16	141.26872 +0.00	141.60	141.27	141.27	29,798
08 Sep 16	141.26872 -0.33	141.27	141.27	141.27	728
07 Sep 16	141.59923 -6.61	151.04	141.60	149.62	28,321
23 Aug 16	148.20718 +1.89	148.21	148.21	148.21	218
16 Aug 16	146.31909 +4.72	146.32	146.32	146.32	1,211
05 Aug 16	141.59923 -4.96	141.60	141.60	141.60	16,352
01 Aug 16	146.55519 +0.00	146.56	146.56	146.56	490
27 Jul 16	146.55519 +0.00	146.56	146.56	146.56	300
21 Jul 16	146.55519 -1.65	146.56	146.56	146.56	130
20 Jul 16	148.20718 +1.42	148.21	148.21	148.21	14,901
18 Jul 16	146.79109 +0.47	146.79	146.79	146.79	1,167
08 Jul 16	146.31909 -0.71	146.32	146.32	146.32	1,090
07 Jul 16	147.02719 +0.71	147.03	146.32	147.03	2,140
06 Jul 16	146.31909 +7.55	146.32	146.32	146.32	1,090
30 Jun 16	138.76724 -9.91	138.77	138.77	138.77	47,965
29 Jun 16	148.67908 -1.89	151.04	146.32	148.68	10,944
27 Jun 16	150.56717 +1.89	150.57	150.57	150.57	251
24 Jun 16	148.67908 -5.14	151.04	142.45	142.45	15,129
23 Jun 16	153.82385 -0.05	153.82	153.82	153.82	546
20 Jun 16	153.87105 -1.89	155.76	153.87	155.76	4,510
17 Jun 16	155.75905 -1.89	155.76	151.04	155.76	22,302
16 Jun 16	157.64713 +0.71	157.65	157.18	157.65	284,095
15 Jun 16	156.93903 -3.54	156.94	155.76	156.94	4,007
14 Jun 16	160.47900 -5.66	165.20	160.48	165.20	3,397
13 Jun 16	166.14307 -0.47	166.14	158.59	166.14	27,253
10 Jun 16	166.61507 +0.00	166.62	166.62	166.62	6,167
09 Jun 16	166.61507 +1.42	166.62	166.62	166.62	1,090
03 Jun 16	165.19897 +0.00	165.20	165.20	165.20	1,262
02 Jun 16	165.19897 -1.89	165.20	165.20	165.20	2,422
25 May 16	167.08698 +1.62	167.09	165.20	167.09	909
20 May 16	165.46329 +0.26	165.46	165.20	165.46	23,982
19 May 16	165.19897 -2.12	165.20	165.20	165.20	102
12 May 16	167.32307 +1.87	167.32	167.32	167.32	300
06 May 16	165.45575 -2.10	165.46	165.20	165.46	24,618
05 May 16	167.55896 +2.36	169.92	165.20	167.56	11,816
03 May 16	165.19897 -2.36	165.20	165.20	165.20	2,423
29 Apr 16	167.55896 +0.00	167.56	165.20	167.56	103,586
28 Apr 16	167.55896 +0.47	167.56	167.56	167.56	467,063
27 Apr 16	167.08698 +1.89	167.09	167.09	167.09	305
26 Apr 16	165.19897 +0.00	165.20	165.20	165.20	3,270
25 Apr 16	165.19897 +0.00	165.20	165.20	165.20	546
21 Apr 16	165.19897 +0.00	165.20	165.20	165.20	3,813
20 Apr 16	165.19897 +0.00	165.20	165.20	165.20	2,180
19 Apr 16	165.19897 -2.36	165.20	165.20	165.20	2,726
15 Apr 16	167.55896 +0.00	167.56	165.20	167.56	5,420
14 Apr 16	167.55896 +0.00	168.03	165.20	167.56	11,023
13 Apr 16	167.55896 +1.89	167.56	167.56	167.56	1,374
12 Apr 16	165.67108 -9.68	170.86	163.12	170.86	22,303
11 Apr 16	175.34691 -0.71	175.35	175.35	175.35	1,643
08 Apr 16	176.05501 +1.42	176.06	176.06	176.06	585
07 Apr 16	174.63892 +0.00	176.53	169.92	174.64	222,692
06 Apr 16	174.63892 -2.83	179.36	169.92	174.64	122,225
05 Apr 16	177.47099 +10.38	177.47	167.09	167.09	138,551
04 Apr 16	167.08698 +3.30	168.98	162.37	163.78	40,706
01 Apr 16	163.78308 -1.42	167.09	162.37	162.84	14,476
31 Mar 16	165.19897 +2.36	165.20	165.20	165.20	6,814
30 Mar 16	162.83899 +5.19	165.20	158.59	158.59	27,938
29 Mar 16	157.64713 +1.89	157.65	157.65	157.65	3,591
24 Mar 16	155.75905 +0.99	155.76	155.76	155.76	800
23 Mar 16	154.76794 +1.37	155.76	154.77	154.77	9,702
22 Mar 16	153.39906 +0.00	154.77	151.23	153.40	15,099
21 Mar 16	153.39906 -2.36	155.76	151.75	153.40	1,748
18 Mar 16	155.75905 +2.36	155.76	155.76	155.76	218
17 Mar 16	153.39906 -2.36	155.76	153.40	153.40	39,030
16 Mar 16	155.75905 +2.36	155.76	155.76	155.76	3,296
15 Mar 16	153.39906 -0.47	153.87	153.40	153.40	14,716
14 Mar 16	153.87105 +2.83	153.87	153.87	153.87	10,900
10 Mar 16	151.03906 -0.47	151.04	147.26	151.04	118,597
09 Mar 16	151.51106 +0.00	151.98	151.04	151.51	27,379
08 Mar 16	151.51106 +0.94	154.82	151.51	151.51	13,112
07 Mar 16	150.56717 -1.42	150.57	150.57	150.57	1,090
04 Mar 16	151.98317 +0.00	151.98	151.98	151.98	1,007
03 Mar 16	151.98317 +0.00	151.98	151.98	151.98	126
01 Mar 16	151.98317 -0.47	152.46	151.98	152.46	1,476
29 Feb 16	152.45515 +4.25	153.87	150.10	150.10	28,434
26 Feb 16	148.20718 +0.00	150.10	147.74	147.74	20,057

Shield Therapeutics PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.55000 +0.20	5.57	5.33	5.35	2,992,185
19 Oct 26	5.35000 +0.15	5.40	5.10	5.20	1,581,157
16 Oct 26	5.20000 +0.00	5.30	5.10	5.20	590,835
15 Oct 26	5.20000 -0.05	5.40	5.05	5.25	710,556
14 Oct 26	5.25000 +0.00	5.40	5.10	5.25	210,774
13 Oct 26	5.25000 +0.00	5.40	5.10	5.25	665,942
12 Oct 26	5.25000 -0.05	5.40	5.18	5.30	742,797
09 Oct 26	5.30000 +0.05	5.40	5.20	5.25	579,426
08 Oct 26	5.25000 -0.25	5.60	4.95	5.45	3,561,397
07 Oct 26	5.50000 -0.10	5.60	5.40	5.55	1,337,183
06 Oct 26	5.60000 -0.35	6.00	5.50	5.95	2,166,798
05 Oct 26	5.95000 +0.00	6.00	5.90	5.95	436,695
02 Oct 26	5.95000 -0.10	6.10	5.90	6.05	1,281,829
01 Oct 26	6.05000 +0.03	6.10	5.89	5.90	2,165,777
30 Sep 26	6.02000 +0.42	6.02	5.50	5.60	3,115,032
29 Sep 26	5.60000 +0.14	5.70	5.30	5.35	3,260,081
28 Sep 26	5.46000 +0.26	5.46	5.16	5.20	1,869,605
25 Sep 26	5.20000 +0.35	5.37	4.82	4.85	6,728,147
24 Sep 26	4.85000 +0.00	5.00	4.71	4.85	2,396,248
23 Sep 26	4.85000 +0.10	5.00	4.70	4.75	3,055,597
22 Sep 26	4.75000 +0.00	4.80	4.72	4.75	728,393
21 Sep 26	4.75000 +0.05	4.80	4.60	4.70	594,145
18 Sep 26	4.70000 +0.00	4.80	4.62	4.70	754,841
17 Sep 26	4.70000 +0.15	4.80	4.40	4.55	1,376,397
16 Sep 26	4.55000 +0.05	4.70	4.40	4.45	1,643,961
15 Sep 26	4.50000 -0.15	4.79	4.43	4.65	1,444,158
14 Sep 26	4.65000 -0.01	4.90	4.51	4.70	2,409,001
11 Sep 26	4.66000 -0.24	5.00	4.60	4.90	1,580,288
10 Sep 26	4.90000 -0.15	5.20	4.70	5.05	2,753,018
09 Sep 26	5.05000 -0.10	5.30	4.90	5.15	1,769,793
08 Sep 26	5.15000 -0.93	5.58	4.83	5.45	6,443,036
07 Sep 26	6.08000 +0.58	6.08	5.40	5.50	1,350,215
04 Sep 26	5.50000 -0.05	5.60	5.40	5.55	1,479,928
03 Sep 26	5.55000 -0.25	5.60	5.50	5.55	1,404,908
02 Sep 26	5.80000 +0.50	5.80	5.22	5.30	3,280,463
01 Sep 26	5.30000 -0.80	6.40	5.18	6.00	11,769,677
28 Aug 26	6.10000 +0.60	6.36	5.53	5.55	12,625,633
27 Aug 26	5.50000 +0.55	5.53	4.70	4.90	2,571,043
26 Aug 26	4.95000 +0.10	5.00	4.70	4.85	2,773,001
25 Aug 26	4.85000 +0.15	5.00	4.70	4.85	715,214
24 Aug 26	4.70000 -0.15	5.00	4.70	4.85	1,427,964
21 Aug 26	4.85000 -0.05	4.99	4.70	4.85	1,728,384
20 Aug 26	4.90000 +0.50	5.20	4.31	4.40	7,908,515
19 Aug 26	4.40000 +0.00	4.50	4.30	4.40	436,423
18 Aug 26	4.40000 +0.00	4.50	4.30	4.40	1,026,860
17 Aug 26	4.40000 +0.05	4.50	4.28	4.35	1,078,377
14 Aug 26	4.35000 -0.15	4.68	4.23	4.50	3,570,180
13 Aug 26	4.50000 +0.30	4.60	4.16	4.25	2,801,430
12 Aug 26	4.20000 +0.25	4.29	3.91	3.95	4,127,326
11 Aug 26	3.95000 +0.10	4.10	3.87	3.87	2,179,567
10 Aug 26	3.85000 +0.05	3.89	3.76	3.80	1,369,051
07 Aug 26	3.80000 -0.05	3.90	3.70	3.85	1,090,943
06 Aug 26	3.85000 -0.15	4.10	3.85	4.00	800,205
05 Aug 26	4.00000 +0.30	4.07	3.70	3.75	3,530,795
04 Aug 26	3.70000 -0.25	4.00	3.70	3.90	5,191,786
03 Aug 26	3.95000 +0.00	4.00	3.82	3.95	2,860,157
31 Jul 26	3.95000 -0.45	4.49	3.80	4.45	16,961,364
30 Jul 26	4.40000 -1.35	5.90	4.25	5.75	24,508,380
29 Jul 26	5.75000 -0.05	6.00	5.60	5.80	1,477,019
28 Jul 26	5.80000 +0.10	6.00	5.65	5.90	1,408,134
27 Jul 26	5.70000 -0.45	6.00	5.60	6.00	3,776,115
24 Jul 26	6.15000 -0.05	6.38	6.00	6.20	1,281,912
23 Jul 26	6.20000 +0.00	6.40	6.00	6.20	677,722
22 Jul 26	6.20000 +0.00	6.40	6.00	6.20	1,229,322
21 Jul 26	6.20000 +0.00	6.20	6.01	6.20	391,769
20 Jul 26	6.20000 +0.00	6.25	6.00	6.20	69,653
17 Jul 26	6.20000 -0.05	6.50	6.00	6.25	575,604
16 Jul 26	6.25000 +0.00	6.38	6.00	6.25	41,357
15 Jul 26	6.25000 +0.00	6.50	6.05	6.25	100,521
14 Jul 26	6.25000 +0.00	6.38	6.10	6.25	388,099
13 Jul 26	6.25000 -0.15	6.45	6.00	6.40	2,055,623
10 Jul 26	6.40000 +0.05	6.50	6.20	6.35	136,520
09 Jul 26	6.35000 +0.15	6.47	6.15	6.15	937,117
08 Jul 26	6.20000 +0.10	6.30	6.10	6.10	1,214,289
07 Jul 26	6.10000 +0.00	6.20	6.05	6.10	620,134
06 Jul 26	6.10000 -0.05	6.20	6.05	6.05	1,115,917
03 Jul 26	6.15000 +0.10	6.20	5.90	6.05	808,554
02 Jul 26	6.05000 -0.10	6.12	5.80	6.12	2,145,628
01 Jul 26	6.15000 -0.05	6.25	6.08	6.20	408,929
30 Jun 26	6.20000 +0.05	6.30	6.01	6.15	214,517
29 Jun 26	6.15000 +0.05	6.30	6.01	6.10	848,071
26 Jun 26	6.10000 +0.00	6.20	6.01	6.10	249,750
25 Jun 26	6.10000 -0.10	6.30	6.00	6.20	806,935
24 Jun 26	6.20000 -0.35	6.50	6.10	6.50	1,306,469
23 Jun 26	6.55000 +0.00	6.59	6.40	6.55	409,639
22 Jun 26	6.55000 +0.05	6.70	6.32	6.50	476,553
19 Jun 26	6.50000 +0.10	6.69	6.30	6.35	978,996
18 Jun 26	6.40000 +0.00	6.40	6.30	6.40	479,983
17 Jun 26	6.40000 +0.00	6.40	6.30	6.40	1,046,101
16 Jun 26	6.40000 +0.00	6.50	6.30	6.40	325,149
15 Jun 26	6.40000 -0.10	6.70	6.30	6.50	1,292,122
12 Jun 26	6.50000 +0.30	6.70	6.28	6.28	2,928,051
11 Jun 26	6.20000 +0.25	6.31	5.91	5.95	1,541,653
10 Jun 26	5.95000 -0.15	6.16	5.81	6.10	2,147,335
09 Jun 26	6.10000 +0.10	6.18	5.86	6.00	542,306
08 Jun 26	6.00000 -0.15	6.17	5.90	6.15	1,411,397
05 Jun 26	6.15000 +0.35	6.30	5.75	5.80	2,800,245
04 Jun 26	5.80000 +0.05	5.90	5.72	5.75	1,293,977
03 Jun 26	5.75000 -0.10	5.89	5.70	5.85	1,773,455
02 Jun 26	5.85000 -0.05	6.00	5.80	5.90	780,706
01 Jun 26	5.90000 -0.05	6.00	5.80	5.90	1,438,073
29 May 26	5.95000 -0.20	6.19	5.90	6.15	1,386,085
28 May 26	6.15000 +0.25	6.28	5.90	5.90	1,552,729
27 May 26	5.90000 +0.04	6.00	5.76	5.80	2,962,207
26 May 26	5.86000 -0.49	6.50	5.71	6.35	4,269,403
22 May 26	6.35000 +0.00	6.42	6.24	6.35	1,555,300
21 May 26	6.35000 -0.15	6.57	6.10	6.55	3,468,013
20 May 26	6.50000 -0.15	6.70	6.50	6.65	2,659,769
19 May 26	6.65000 +0.00	6.70	6.60	6.65	1,259,600
18 May 26	6.65000 -0.15	7.00	6.55	6.80	3,861,105
15 May 26	6.80000 -0.05	7.00	6.70	6.85	1,043,221
14 May 26	6.85000 -0.10	7.10	6.70	6.95	1,289,497
13 May 26	6.95000 +0.00	7.10	6.80	6.95	359,297
12 May 26	6.95000 -0.05	7.10	6.81	7.00	1,010,342
11 May 26	7.00000 +0.14	7.09	6.72	6.80	2,200,043
08 May 26	6.86000 +0.11	6.90	6.68	6.80	2,217,136
07 May 26	6.75000 +0.05	6.80	6.63	6.75	4,660,631
06 May 26	6.70000 -0.30	7.10	6.42	6.95	10,108,460
05 May 26	7.00000 -0.90	7.69	6.78	7.60	6,985,749
01 May 26	7.90000 -0.85	9.00	7.12	8.85	10,928,143
30 Apr 26	8.75000 -0.05	8.90	8.51	8.80	799,012
29 Apr 26	8.80000 -0.05	8.99	8.50	8.85	1,456,730
28 Apr 26	8.85000 +0.00	9.19	8.60	8.85	2,316,901
27 Apr 26	8.85000 +0.00	8.99	8.70	8.85	810,288
24 Apr 26	8.85000 -0.30	9.30	8.60	9.05	1,574,980
23 Apr 26	9.15000 -0.10	9.50	9.00	9.25	489,630
22 Apr 26	9.25000 -0.25	9.50	9.13	9.50	462,663
21 Apr 26	9.50000 +0.10	9.70	9.30	9.40	1,762,672
20 Apr 26	9.40000 +0.05	9.50	9.28	9.35	1,322,833
17 Apr 26	9.35000 +0.15	9.50	9.20	9.35	815,104
16 Apr 26	9.20000 -0.15	9.50	9.20	9.35	627,692
15 Apr 26	9.35000 -0.01	9.50	9.20	9.35	3,323,472
14 Apr 26	9.36000 -0.04	9.50	8.88	9.40	4,383,882
13 Apr 26	9.40000 -0.04	9.50	9.10	9.40	1,960,597
10 Apr 26	9.44000 +0.54	9.67	8.82	8.90	4,428,271
09 Apr 26	8.90000 +0.20	9.10	8.50	8.70	1,154,909
08 Apr 26	8.70000 +0.35	8.90	8.43	8.43	3,007,255
07 Apr 26	8.35000 -0.25	8.70	8.22	8.60	1,606,396
02 Apr 26	8.60000 -0.35	9.10	8.40	8.95	4,571,305
01 Apr 26	8.95000 +1.05	9.10	8.00	8.00	3,684,981
31 Mar 26	7.90000 +0.40	8.20	7.50	7.55	4,455,249
30 Mar 26	7.50000 -0.50	8.00	7.50	8.00	1,630,123
27 Mar 26	8.00000 -0.20	8.28	7.38	8.20	5,814,391
26 Mar 26	8.20000 +0.00	8.20	8.10	8.20	734,476
25 Mar 26	8.20000 +0.15	8.35	8.00	8.05	1,687,586
24 Mar 26	8.05000 +0.05	8.20	7.91	7.91	922,187
23 Mar 26	8.00000 -0.10	8.18	7.80	8.05	1,623,251
20 Mar 26	8.10000 +0.40	8.23	7.75	7.75	1,731,560
19 Mar 26	7.70000 -0.60	8.20	7.50	8.20	5,317,805
18 Mar 26	8.30000 +0.05	8.32	7.87	8.25	3,409,697
17 Mar 26	8.25000 -0.05	8.40	8.10	8.30	465,378
16 Mar 26	8.30000 +0.06	8.40	8.10	8.25	584,910
13 Mar 26	8.24000 -0.06	8.40	8.10	8.30	708,800
12 Mar 26	8.30000 -0.20	8.60	8.30	8.50	415,844
11 Mar 26	8.50000 -0.05	8.50	8.30	8.50	961,436
10 Mar 26	8.55000 +0.25	8.60	8.27	8.35	3,497,613
09 Mar 26	8.30000 -0.60	8.80	7.50	8.65	5,811,293
06 Mar 26	8.90000 -0.14	9.20	8.53	8.95	1,996,543
05 Mar 26	9.04000 +0.00	9.20	8.58	9.10	2,195,199
04 Mar 26	9.04000 -0.31	9.50	9.00	9.35	1,284,905
03 Mar 26	9.35000 -0.40	10.20	9.20	9.85	1,580,616
02 Mar 26	9.75000 -0.25	10.00	9.00	10.00	2,522,350
27 Feb 26	10.00000 +0.00	10.49	9.50	10.00	679,291
26 Feb 26	10.00000 +0.00	10.10	9.50	10.00	1,055,005
25 Feb 26	10.00000 +0.25	10.49	9.50	9.75	1,162,412
24 Feb 26	9.75000 +0.00	10.00	9.66	9.75	494,810
23 Feb 26	9.75000 +0.10	10.00	9.50	9.65	1,761,389
20 Feb 26	9.65000 -0.10	10.00	9.50	9.75	1,402,227
19 Feb 26	9.75000 -0.30	10.50	9.60	10.05	3,346,363
18 Feb 26	10.05000 -0.10	10.47	9.60	10.25	1,578,572
17 Feb 26	10.15000 -0.35	10.50	10.00	10.25	994,175
16 Feb 26	10.50000 -0.10	11.00	10.13	10.75	1,020,225
13 Feb 26	10.60000 +0.10	11.00	10.22	10.50	1,661,864
12 Feb 26	10.50000 +0.00	10.65	10.08	10.50	216,854
11 Feb 26	10.50000 -0.25	11.00	10.00	10.75	223,514
10 Feb 26	10.75000 -0.25	11.00	10.40	10.50	921,165
09 Feb 26	11.00000 +1.40	11.00	9.75	10.50	2,444,913
06 Feb 26	9.60000 -0.40	10.50	9.02	10.00	1,933,917
05 Feb 26	10.00000 -0.25	10.47	9.73	10.10	577,603
04 Feb 26	10.25000 +0.00	10.48	9.50	10.25	3,193,072
03 Feb 26	10.25000 -0.63	11.24	10.00	10.88	2,204,553
02 Feb 26	10.87500 +0.13	11.25	10.50	10.55	1,631,754
30 Jan 26	10.75000 -0.25	12.00	10.50	11.75	2,143,665
29 Jan 26	11.00000 +0.65	11.50	10.26	10.35	3,645,016
28 Jan 26	10.35000 +0.45	10.39	9.80	9.90	1,270,590
27 Jan 26	9.90000 -0.20	10.50	9.00	10.10	1,891,921
26 Jan 26	10.10000 -0.65	10.98	9.10	10.75	5,186,875
23 Jan 26	10.75000 +0.00	11.00	10.20	10.75	998,672
22 Jan 26	10.75000 +0.05	10.99	10.00	10.50	1,078,709
21 Jan 26	10.70000 -0.55	12.40	10.00	12.00	4,799,020
20 Jan 26	11.25000 +0.00	11.50	10.73	11.25	2,319,122
19 Jan 26	11.25000 -0.95	12.20	11.00	12.15	2,233,150
16 Jan 26	12.20000 +0.05	12.34	11.50	12.15	1,234,782
15 Jan 26	12.15000 +0.40	12.40	11.50	11.75	1,357,721
14 Jan 26	11.75000 +0.50	12.00	11.30	11.30	3,389,133
13 Jan 26	11.25000 +0.50	11.50	10.52	10.75	1,380,031
12 Jan 26	10.75000 +0.25	11.00	10.02	10.50	1,372,073
09 Jan 26	10.50000 +0.50	10.80	9.70	10.00	1,099,557
08 Jan 26	10.00000 -0.50	11.00	9.50	10.50	991,463
07 Jan 26	10.50000 -0.25	11.00	10.00	10.75	1,713,948
06 Jan 26	10.75000 +0.25	11.00	10.00	10.50	1,127,422
05 Jan 26	10.50000 +0.65	11.50	9.75	9.85	2,891,947
02 Jan 26	9.85000 +0.00	10.00	9.70	9.85	979,728
31 Dec 25	9.85000 -0.15	10.30	9.79	10.00	304,814
30 Dec 25	10.00000 -0.30	10.35	9.50	10.30	3,185,199
29 Dec 25	10.30000 -0.45	11.40	10.15	10.75	2,191,230
24 Dec 25	10.75000 -0.15	11.25	10.58	10.65	924,993
23 Dec 25	10.90000 -0.10	11.50	10.50	11.00	1,095,097
22 Dec 25	11.00000 -0.25	12.50	10.50	11.50	4,091,106
19 Dec 25	11.25000 -0.50	12.00	11.10	11.75	1,203,942
18 Dec 25	11.75000 +0.00	12.00	11.51	11.75	510,928
17 Dec 25	11.75000 +0.55	12.49	11.25	11.25	2,626,685
16 Dec 25	11.20000 +0.50	11.50	10.65	10.70	3,842,191
15 Dec 25	10.70000 +0.45	10.80	9.99	10.25	910,820
12 Dec 25	10.25000 +0.00	10.50	9.80	10.25	1,317,332
11 Dec 25	10.25000 +0.05	10.68	10.00	10.25	1,468,484
10 Dec 25	10.20000 -0.05	10.36	9.40	10.25	5,359,729
09 Dec 25	10.25000 -0.25	10.50	10.00	10.25	1,306,463
08 Dec 25	10.50000 -1.00	11.59	10.04	11.50	4,194,899
05 Dec 25	11.50000 +0.20	11.59	10.95	11.20	1,288,187
04 Dec 25	11.30000 -0.50	12.50	10.60	11.90	8,620,676
03 Dec 25	11.80000 +0.60	12.45	10.92	11.40	17,543,720
02 Dec 25	11.20000 +1.50	11.30	9.50	9.85	7,192,848
01 Dec 25	9.70000 -0.20	10.00	9.60	9.90	1,084,108
28 Nov 25	9.90000 +0.60	10.49	9.42	9.42	10,563,907
27 Nov 25	9.30000 +0.20	9.60	8.80	9.00	5,902,254
26 Nov 25	9.10000 +0.70	9.40	8.20	8.35	13,717,300
25 Nov 25	8.40000 +0.70	8.68	7.60	7.60	8,623,917
24 Nov 25	7.70000 +0.95	7.80	6.50	6.75	5,807,671
21 Nov 25	6.75000 +0.00	7.00	6.50	6.75	588,210
20 Nov 25	6.75000 +0.20	7.00	6.50	6.55	1,984,449
19 Nov 25	6.55000 -0.10	6.80	6.36	6.65	1,353,618
18 Nov 25	6.65000 -0.10	7.00	6.50	6.75	1,103,942
17 Nov 25	6.75000 +0.00	7.00	6.50	6.75	788,971
14 Nov 25	6.75000 +0.05	6.99	6.67	6.70	511,612
13 Nov 25	6.70000 -0.15	7.00	6.60	6.80	661,108
12 Nov 25	6.85000 +0.00	7.00	6.70	6.85	156,093
11 Nov 25	6.85000 +0.20	7.00	6.70	6.80	2,833,703
10 Nov 25	6.65000 -0.20	7.00	6.50	6.85	1,654,058
07 Nov 25	6.85000 +0.10	7.17	6.70	6.80	2,296,053
06 Nov 25	6.75000 -0.15	7.00	6.60	6.90	1,686,385
05 Nov 25	6.90000 +0.00	7.00	6.80	6.90	463,928
04 Nov 25	6.90000 -0.15	7.30	6.80	7.05	1,327,873
03 Nov 25	7.05000 +0.40	7.20	6.55	6.65	2,685,280
31 Oct 25	6.65000 -0.15	6.80	6.56	6.80	559,908
30 Oct 25	6.80000 +0.00	7.00	6.60	6.80	662,726
29 Oct 25	6.80000 +0.34	7.00	6.30	6.45	4,625,122
28 Oct 25	6.46000 -0.49	6.54	6.46	6.54	6,275,961
27 Oct 25	6.95000 -0.35	7.40	6.80	7.30	3,190,638
24 Oct 25	7.30000 -0.40	8.00	7.20	7.70	2,484,987
23 Oct 25	7.70000 +0.30	8.00	7.20	7.85	5,187,038
22 Oct 25	7.40000 -0.25	7.90	7.40	7.65	1,169,144
21 Oct 25	7.65000 +0.00	7.90	7.40	7.65	637,277
20 Oct 25	7.65000 +0.05	7.97	7.41	7.60	2,255,813
17 Oct 25	7.60000 -0.25	8.00	7.40	7.75	1,184,408
16 Oct 25	7.85000 +0.10	8.16	7.50	7.75	1,468,339
15 Oct 25	7.75000 -0.15	7.94	7.63	7.90	497,622
14 Oct 25	7.90000 -0.10	8.72	7.70	8.05	1,342,429
13 Oct 25	8.00000 +0.00	8.30	7.80	8.05	1,421,282
10 Oct 25	8.00000 -0.15	8.27	7.87	8.15	1,688,195
09 Oct 25	8.15000 -0.10	8.40	8.00	8.25	1,402,444
08 Oct 25	8.25000 -0.10	8.50	8.01	8.35	660,102
07 Oct 25	8.35000 -0.25	8.70	8.20	8.60	1,212,193
06 Oct 25	8.60000 +0.75	8.95	7.95	7.95	5,295,548
03 Oct 25	7.85000 +0.05	8.10	7.77	7.80	643,894
02 Oct 25	7.80000 +0.10	7.96	7.65	7.70	1,220,199
01 Oct 25	7.70000 +0.35	7.90	7.36	7.36	2,478,965
30 Sep 25	7.35000 +0.30	7.48	7.01	7.05	4,847,419
29 Sep 25	7.05000 -0.15	7.23	6.85	7.20	4,057,308
26 Sep 25	7.20000 -0.16	7.50	7.11	7.40	6,042,017
25 Sep 25	7.36000 -0.02	7.48	7.32	7.35	3,764,787
24 Sep 25	7.38000 -0.07	7.50	7.30	7.45	2,118,806
23 Sep 25	7.45000 -0.20	7.90	7.45	7.65	3,178,139
22 Sep 25	7.65000 -0.35	8.00	7.60	7.90	1,915,167
19 Sep 25	8.00000 +0.05	8.05	7.87	7.95	2,535,015
18 Sep 25	7.95000 +0.15	8.10	7.75	7.80	1,603,961
17 Sep 25	7.80000 -0.30	8.50	7.70	8.10	4,588,180
16 Sep 25	8.10000 -0.20	8.46	8.05	8.30	2,296,705
15 Sep 25	8.30000 -0.70	8.37	7.80	7.85	11,021,982
12 Sep 25	9.00000 +0.80	9.35	8.38	8.50	9,956,602
11 Sep 25	8.20000 +0.50	8.65	7.66	7.70	5,302,958
10 Sep 25	7.70000 -0.05	7.90	7.60	7.75	1,262,871
09 Sep 25	7.75000 -0.15	8.00	7.62	7.90	732,661
08 Sep 25	7.90000 +0.15	8.20	7.80	7.80	4,538,715
05 Sep 25	7.75000 -0.45	8.90	7.63	8.30	8,248,559
04 Sep 25	8.20000 +1.90	8.90	6.55	6.60	24,925,656
03 Sep 25	6.30000 -0.65	6.94	6.21	6.94	6,168,528
02 Sep 25	6.95000 +0.15	7.10	6.81	6.95	2,061,559
01 Sep 25	6.80000 -0.20	7.10	6.80	7.00	1,919,674
29 Aug 25	7.00000 -0.75	7.77	6.81	7.75	9,445,897
28 Aug 25	7.75000 -0.35	8.34	7.60	8.10	3,006,388
27 Aug 25	8.10000 +0.60	8.44	7.66	7.70	5,171,238
26 Aug 25	7.50000 -0.56	8.40	7.40	8.05	4,844,446
22 Aug 25	8.06000 +0.91	8.40	7.15	7.15	11,725,168
21 Aug 25	7.15000 +0.45	7.50	6.68	6.68	9,704,502
20 Aug 25	6.70000 -0.35	7.20	6.40	7.05	4,787,729
19 Aug 25	7.05000 +0.55	7.34	6.20	6.30	12,807,270
18 Aug 25	6.50000 +0.85	6.50	5.50	5.65	5,994,885
15 Aug 25	5.65000 +0.10	5.80	5.52	5.55	2,008,035
14 Aug 25	5.55000 +0.35	5.78	5.05	5.15	9,473,268
13 Aug 25	5.20000 +0.60	5.30	4.50	4.60	5,593,090
12 Aug 25	4.60000 +0.00	4.80	4.40	4.60	748,628
11 Aug 25	4.60000 +0.00	4.80	4.40	4.60	1,706,153
08 Aug 25	4.60000 +0.00	4.79	4.40	4.60	1,022,650
07 Aug 25	4.60000 +0.00	4.80	4.45	4.60	114,286
06 Aug 25	4.60000 +0.00	4.80	4.43	4.60	385,580
05 Aug 25	4.60000 +0.10	4.80	4.47	4.60	879,080
04 Aug 25	4.50000 +0.00	4.80	4.48	4.60	127,806
01 Aug 25	4.50000 -0.10	4.80	4.48	4.60	945,914
31 Jul 25	4.60000 +0.10	4.80	4.44	4.50	1,354,332
30 Jul 25	4.50000 +0.00	4.60	4.40	4.50	650,964
29 Jul 25	4.50000 -0.30	4.77	4.30	4.77	4,174,463
28 Jul 25	4.80000 -0.05	5.00	4.70	4.85	2,318,071
25 Jul 25	4.85000 +0.05	5.10	4.70	4.85	3,599,645
24 Jul 25	4.80000 +0.21	5.09	4.46	4.60	10,412,316
23 Jul 25	4.59000 +1.04	4.78	3.89	3.89	22,200,380
22 Jul 25	3.55000 +0.15	3.70	3.40	3.55	3,360,058
21 Jul 25	3.40000 -0.15	3.70	3.40	3.55	470,302
18 Jul 25	3.55000 +0.00	3.68	3.41	3.55	966,331
17 Jul 25	3.55000 -0.10	3.70	3.40	3.65	302,478
16 Jul 25	3.65000 -0.05	3.80	3.50	3.70	2,350,182
15 Jul 25	3.70000 +0.15	3.80	3.40	3.55	3,812,836
14 Jul 25	3.55000 +0.35	3.65	3.24	3.30	3,166,294
11 Jul 25	3.20000 +0.32	3.40	2.88	3.05	2,350,108
10 Jul 25	2.88000 +0.03	3.20	2.86	2.86	1,076,677
09 Jul 25	2.85000 +0.00	2.90	2.85	2.85	56,081
08 Jul 25	2.85000 +0.00	2.90	2.70	2.85	898,540
07 Jul 25	2.85000 +0.00	3.00	2.75	2.85	83,367
04 Jul 25	2.85000 +0.00	3.00	2.75	2.85	268,316
03 Jul 25	2.85000 +0.00	3.00	2.70	2.85	150,012
02 Jul 25	2.85000 +0.00	3.00	2.70	2.85	230,570
01 Jul 25	2.85000 -0.25	2.94	2.70	2.94	1,765,562
30 Jun 25	3.10000 +0.00	3.30	2.90	3.10	585,995
27 Jun 25	3.10000 +0.25	3.30	2.85	2.85	5,117,049
26 Jun 25	2.85000 +0.25	2.90	2.61	2.61	2,264,270
25 Jun 25	2.60000 +0.15	2.70	2.39	2.45	1,847,975
24 Jun 25	2.45000 +0.00	2.60	2.39	2.45	251,878
23 Jun 25	2.45000 +0.03	2.60	2.39	2.45	162,543
20 Jun 25	2.42500 +0.00	2.55	2.38	2.42	228,436
19 Jun 25	2.42500 +0.00	2.55	2.39	2.42	227,204
18 Jun 25	2.42500 -0.10	2.55	2.42	2.53	725,433
17 Jun 25	2.52500 +0.00	2.56	2.46	2.53	360,214
16 Jun 25	2.52500 +0.00	2.60	2.40	2.53	856,712
13 Jun 25	2.52500 +0.03	2.53	2.45	2.53	412,236
12 Jun 25	2.50000 -0.03	2.60	2.49	2.53	358,983
11 Jun 25	2.52500 +0.00	2.60	2.46	2.53	766,344
10 Jun 25	2.52500 -0.05	2.67	2.46	2.58	682,824
09 Jun 25	2.57500 +0.00	2.70	2.49	2.58	200,167
06 Jun 25	2.57500 +0.00	2.58	2.49	2.58	541,103
05 Jun 25	2.57500 +0.00	2.70	2.49	2.58	89,529
04 Jun 25	2.57500 +0.17	2.60	2.37	2.40	1,906,254
03 Jun 25	2.40000 +0.00	2.50	2.35	2.40	705,058
02 Jun 25	2.40000 +0.00	2.50	2.25	2.40	188,167
30 May 25	2.40000 -0.05	2.50	2.33	2.45	316,017
29 May 25	2.45000 +0.00	2.50	2.41	2.45	90,084
28 May 25	2.45000 +0.00	2.47	2.40	2.45	907,101
27 May 25	2.45000 +0.00	2.50	2.40	2.45	176,602
23 May 25	2.45000 +0.00	2.50	2.43	2.45	749,923
22 May 25	2.45000 +0.00	2.50	2.43	2.45	272,683
21 May 25	2.45000 +0.05	2.70	2.40	2.40	2,965,843
20 May 25	2.40000 +0.05	2.50	2.30	2.35	539,545
19 May 25	2.35000 +0.00	2.50	2.30	2.35	985,498
16 May 25	2.35000 -0.05	2.50	2.27	2.40	1,278,946
15 May 25	2.40000 -0.10	2.50	2.30	2.40	287,531
14 May 25	2.50000 +0.00	2.55	2.32	2.50	1,166,204
13 May 25	2.50000 -0.19	2.70	2.30	2.50	236,056
12 May 25	2.69000 +0.29	2.69	2.40	2.55	890,480
09 May 25	2.40000 -0.15	2.70	2.40	2.55	80,185
08 May 25	2.55000 +0.00	2.70	2.44	2.55	138,030
07 May 25	2.55000 +0.05	2.60	2.40	2.50	2,582,981
06 May 25	2.50000 +0.10	2.63	2.35	2.40	1,807,924
02 May 25	2.40000 +0.05	2.50	2.20	2.35	3,042,379
01 May 25	2.35000 +0.00	2.50	2.35	2.35	517,198
30 Apr 25	2.35000 +0.00	2.50	2.35	2.35	14,228
29 Apr 25	2.35000 +0.00	2.50	2.34	2.35	400,381
28 Apr 25	2.35000 +0.00	2.50	2.30	2.35	1,645,432
25 Apr 25	2.35000 +0.09	2.50	2.32	2.35	2,504,014
24 Apr 25	2.26000 -0.09	2.40	2.24	2.35	5,424,218
23 Apr 25	2.35000 -0.05	2.40	2.23	2.40	3,110,283
22 Apr 25	2.40000 +0.05	2.70	2.30	2.50	2,826,674
17 Apr 25	2.35000 -0.30	2.70	2.17	2.65	9,350,765
16 Apr 25	2.65000 -0.15	2.70	2.60	2.70	454,723
15 Apr 25	2.80000 +0.05	2.80	2.65	2.75	1,781,470
14 Apr 25	2.75000 +0.05	2.86	2.60	2.70	1,504,809
11 Apr 25	2.70000 -0.10	2.70	2.60	2.70	1,082,995
10 Apr 25	2.80000 +0.25	2.80	2.62	2.62	2,725,268
09 Apr 25	2.55000 -0.20	2.74	2.40	2.74	5,521,523
08 Apr 25	2.75000 +0.10	2.80	2.64	2.65	1,830,030
07 Apr 25	2.65000 -0.05	2.77	2.51	2.70	1,781,553
04 Apr 25	2.70000 -0.10	2.80	2.61	2.80	1,958,020
03 Apr 25	2.80000 -0.10	2.88	2.63	2.85	1,819,496
02 Apr 25	2.90000 +0.00	2.99	2.80	2.90	616,279
01 Apr 25	2.90000 +0.00	2.92	2.80	2.90	1,681,645
31 Mar 25	2.90000 -0.10	3.10	2.80	3.00	919,935
28 Mar 25	3.00000 +0.00	3.10	2.81	3.00	637,377
27 Mar 25	3.00000 +0.15	3.07	3.00	3.00	3,335,059
26 Mar 25	2.85000 -0.20	3.00	2.75	3.00	2,749,004
25 Mar 25	3.05000 +0.00	3.05	3.05	3.05	1,472,174
24 Mar 25	3.05000 -0.05	3.20	3.02	3.10	693,281
21 Mar 25	3.10000 +0.00	3.19	3.00	3.10	2,857,415
20 Mar 25	3.10000 +0.05	3.20	3.01	3.05	4,219,191
19 Mar 25	3.05000 +0.00	3.10	3.01	3.05	514,830
18 Mar 25	3.05000 +0.00	3.10	3.00	3.05	1,764,635
17 Mar 25	3.05000 +0.05	3.10	3.00	3.05	4,101,114
14 Mar 25	3.00000 -0.05	3.10	3.00	3.05	1,346,081
13 Mar 25	3.05000 +0.00	3.10	3.00	3.05	295,290
12 Mar 25	3.05000 -0.05	3.20	2.93	3.10	694,778
11 Mar 25	3.10000 -0.20	3.60	3.00	3.35	3,925,071
10 Mar 25	3.30000 -0.15	3.60	3.22	3.45	2,313,058
07 Mar 25	3.45000 +0.00	3.60	3.33	3.45	246,892
06 Mar 25	3.45000 +0.07	3.55	3.33	3.45	416,483
05 Mar 25	3.38000 -0.07	3.47	3.35	3.45	1,091,938
04 Mar 25	3.45000 +0.15	3.55	3.33	3.33	3,422,267
03 Mar 25	3.30000 +0.00	3.39	3.22	3.25	1,790,799
28 Feb 25	3.30000 +0.00	3.35	3.14	3.35	4,691,193
27 Feb 25	3.30000 -0.15	3.49	3.30	3.45	814,456
26 Feb 25	3.45000 -0.15	3.70	3.32	3.60	2,817,887
25 Feb 25	3.60000 +0.37	3.70	3.39	3.39	2,464,603
24 Feb 25	3.23000 -0.37	3.70	3.23	3.60	4,244,558
21 Feb 25	3.60000 -0.20	3.75	3.53	3.75	1,216,232
20 Feb 25	3.80000 +0.00	3.80	3.70	3.80	587,488
19 Feb 25	3.80000 +0.15	3.95	3.64	3.65	3,162,958
18 Feb 25	3.65000 -0.20	3.80	3.60	3.80	763,137
17 Feb 25	3.85000 -0.20	4.17	3.70	4.05	1,910,439
14 Feb 25	4.05000 +0.25	4.20	3.83	4.05	3,374,725
13 Feb 25	3.80000 -0.05	4.10	3.60	3.85	5,356,911
12 Feb 25	3.85000 +0.15	4.00	3.61	3.61	2,987,673
11 Feb 25	3.70000 +0.20	3.85	3.50	3.50	8,859,658
10 Feb 25	3.50000 +0.50	3.58	2.94	3.00	7,021,086
07 Feb 25	3.00000 -0.10	3.20	2.93	3.10	2,857,185
06 Feb 25	3.10000 -0.28	3.40	3.00	3.35	2,662,844
05 Feb 25	3.38000 +0.53	3.70	3.00	3.25	14,393,120
04 Feb 25	2.85000 +0.15	2.89	2.70	2.70	2,247,990
03 Feb 25	2.70000 -0.10	2.80	2.66	2.70	311,570
31 Jan 25	2.80000 +0.10	2.80	2.60	2.70	1,740,042
30 Jan 25	2.70000 +0.00	2.77	2.63	2.70	314,341
29 Jan 25	2.70000 -0.20	3.00	2.62	2.90	1,428,307
28 Jan 25	2.90000 +0.00	3.00	2.80	2.90	671,838
27 Jan 25	2.90000 -0.10	3.10	2.80	3.05	1,205,219
24 Jan 25	3.00000 +0.19	3.08	2.82	2.82	4,368,409
23 Jan 25	2.81000 +0.38	2.86	2.41	2.42	7,915,262
22 Jan 25	2.42500 +0.05	2.45	2.36	2.38	1,883,598
21 Jan 25	2.37500 +0.03	2.39	2.33	2.35	375,156
20 Jan 25	2.35000 +0.00	2.40	2.33	2.35	1,215,841
17 Jan 25	2.35000 -0.08	2.45	2.33	2.42	4,921,354
16 Jan 25	2.42500 +0.17	2.55	2.27	2.27	9,060,666
15 Jan 25	2.25000 -0.08	2.31	2.22	2.31	932,675
14 Jan 25	2.32500 -0.02	2.36	2.30	2.35	1,125,286
13 Jan 25	2.35000 -0.15	2.44	2.32	2.44	2,505,221
10 Jan 25	2.50000 -0.13	2.61	2.49	2.61	2,221,149
09 Jan 25	2.62500 +0.00	2.63	2.60	2.63	380,220
08 Jan 25	2.62500 -0.05	2.65	2.61	2.65	679,975
07 Jan 25	2.67500 +0.00	2.67	2.65	2.67	741,459
06 Jan 25	2.67500 -0.05	2.77	2.65	2.72	1,054,961
03 Jan 25	2.72500 +0.07	2.73	2.65	2.65	1,878,650
02 Jan 25	2.65000 -0.05	2.70	2.63	2.65	2,836,866
31 Dec 24	2.70000 +0.05	2.70	2.60	2.65	185,803
30 Dec 24	2.65000 -0.05	2.80	2.60	2.70	814,112
27 Dec 24	2.70000 -0.05	2.80	2.60	2.75	1,514,797
24 Dec 24	2.75000 +0.00	2.80	2.70	2.75	332,137
23 Dec 24	2.75000 +0.03	2.80	2.70	2.75	1,587,784
20 Dec 24	2.72500 +0.00	2.72	2.65	2.72	640,001
19 Dec 24	2.72500 -0.03	2.75	2.68	2.75	720,607
18 Dec 24	2.75000 +0.00	2.85	2.70	2.75	3,306,218
17 Dec 24	2.75000 +0.08	2.79	2.69	2.69	1,702,910
16 Dec 24	2.67500 -0.08	2.74	2.65	2.74	1,611,629
13 Dec 24	2.75000 +0.00	2.75	2.70	2.75	1,291,788
12 Dec 24	2.75000 +0.00	2.78	2.70	2.75	504,328
11 Dec 24	2.75000 -0.08	2.80	2.70	2.80	2,423,015
10 Dec 24	2.82500 -0.05	2.88	2.80	2.88	2,677,881
09 Dec 24	2.87500 -0.08	2.97	2.85	2.95	2,642,505
06 Dec 24	2.95000 +0.10	3.02	2.80	2.85	6,837,407
05 Dec 24	2.85000 +0.00	2.90	2.80	2.85	590,304
04 Dec 24	2.85000 +0.00	2.87	2.80	2.85	859,876
03 Dec 24	2.85000 +0.00	2.88	2.70	2.75	1,505,089
02 Dec 24	2.85000 -0.05	2.85	2.70	2.85	725,729
29 Nov 24	2.90000 +0.05	2.90	2.80	2.85	471,481
28 Nov 24	2.85000 +0.00	2.85	2.80	2.85	108,779
27 Nov 24	2.85000 -0.05	2.85	2.82	2.85	432,352
26 Nov 24	2.90000 +0.05	2.90	2.82	2.85	400,175
25 Nov 24	2.85000 +0.00	2.90	2.80	2.85	1,752,664
22 Nov 24	2.85000 -0.10	2.99	2.83	2.90	2,342,514
21 Nov 24	2.95000 +0.28	3.41	2.80	2.80	40,623,168
20 Nov 24	2.67500 -0.23	3.17	2.63	3.00	8,614,681
19 Nov 24	2.90000 +0.25	3.07	2.60	2.65	3,909,092
18 Nov 24	2.65000 -0.05	2.72	2.60	2.70	349,764
15 Nov 24	2.70000 +0.00	2.70	2.63	2.70	339,445
14 Nov 24	2.70000 +0.05	2.70	2.60	2.65	811,433
13 Nov 24	2.65000 +0.00	2.65	2.60	2.65	243,887
12 Nov 24	2.65000 -0.02	2.66	2.57	2.66	1,078,117
11 Nov 24	2.67500 -0.08	2.75	2.61	2.75	1,421,216
08 Nov 24	2.75000 +0.00	2.77	2.71	2.75	620,175
07 Nov 24	2.75000 +0.00	2.78	2.71	2.75	129,787
06 Nov 24	2.75000 +0.00	2.80	2.70	2.75	1,312,634
05 Nov 24	2.75000 -0.05	2.77	2.64	2.77	1,538,216
04 Nov 24	2.80000 -0.20	3.00	2.70	3.00	2,724,588
01 Nov 24	3.00000 +0.00	3.00	2.90	3.00	948,962
31 Oct 24	3.00000 +0.10	3.10	2.80	2.90	4,623,718
30 Oct 24	2.90000 -0.57	3.50	2.82	3.35	4,430,706
29 Oct 24	3.47000 -0.33	3.85	3.20	3.85	12,913,480
28 Oct 24	3.80000 -0.20	3.90	3.71	3.90	3,264,740
25 Oct 24	4.00000 -0.05	4.08	3.90	4.05	1,308,129
24 Oct 24	4.05000 +0.00	4.16	3.80	4.10	4,387,303
23 Oct 24	4.05000 -0.55	4.55	4.00	4.55	4,124,201
22 Oct 24	4.60000 +0.00	4.68	4.50	4.60	113,510
21 Oct 24	4.60000 +0.05	4.60	4.50	4.55	728,015
18 Oct 24	4.55000 -0.05	4.64	4.50	4.60	993,907
17 Oct 24	4.60000 +0.05	4.67	4.53	4.55	899,583
16 Oct 24	4.55000 -0.15	4.60	4.50	4.60	490,022
15 Oct 24	4.70000 -0.20	4.88	4.60	4.88	1,116,894
14 Oct 24	4.90000 +0.20	5.09	4.67	4.70	4,401,793
11 Oct 24	4.70000 +0.40	4.79	4.23	4.30	1,182,025
10 Oct 24	4.30000 +0.20	4.40	4.02	4.10	1,647,732
09 Oct 24	4.10000 -0.05	4.14	4.00	4.14	340,199
08 Oct 24	4.15000 +0.05	4.15	4.00	4.15	886,968
07 Oct 24	4.10000 -0.10	4.25	4.00	4.20	491,396
04 Oct 24	4.20000 -0.25	4.45	4.05	4.45	1,701,106
03 Oct 24	4.45000 +0.00	4.57	4.30	4.45	762,397
02 Oct 24	4.45000 +0.05	4.58	4.30	4.40	775,654
01 Oct 24	4.40000 -0.15	4.59	4.33	4.55	1,230,397
30 Sep 24	4.55000 -0.25	4.88	4.50	4.80	2,516,475
27 Sep 24	4.80000 +0.05	5.00	4.70	4.85	3,024,175
26 Sep 24	4.75000 +0.85	4.78	3.83	3.90	6,908,368
25 Sep 24	3.90000 +0.30	4.18	3.76	3.85	5,207,773
24 Sep 24	3.60000 +0.15	3.75	3.50	3.50	3,322,575
23 Sep 24	3.45000 -0.25	3.78	3.40	3.70	4,587,015
20 Sep 24	3.70000 -0.30	4.11	3.62	4.11	4,677,651
19 Sep 24	4.00000 -0.25	4.20	4.00	4.20	1,465,807
18 Sep 24	4.25000 -0.05	4.31	4.20	4.30	973,589
17 Sep 24	4.30000 +0.00	4.40	4.23	4.30	1,955,521
16 Sep 24	4.30000 -0.15	4.45	4.26	4.45	1,504,357
13 Sep 24	4.45000 +0.30	4.50	4.18	4.18	5,003,881
12 Sep 24	4.15000 -0.30	4.43	3.95	4.43	6,356,921
11 Sep 24	4.45000 -0.40	4.85	4.40	4.85	3,492,775
10 Sep 24	4.85000 -0.25	5.10	4.72	5.10	1,809,330
09 Sep 24	5.10000 -0.10	5.45	5.02	5.25	3,954,018
06 Sep 24	5.20000 +0.35	5.39	4.78	4.85	4,799,465
05 Sep 24	4.85000 +0.35	4.89	4.68	4.68	2,377,115
04 Sep 24	4.50000 -0.80	5.34	4.44	5.34	17,794,964
03 Sep 24	5.30000 -0.04	5.87	5.13	5.45	13,404,279
02 Sep 24	5.34000 +0.34	5.48	4.81	5.15	8,892,236
30 Aug 24	5.00000 +0.60	5.20	4.33	4.40	9,554,443
29 Aug 24	4.40000 +0.15	4.50	4.21	4.30	3,105,844
28 Aug 24	4.25000 +0.15	4.39	4.05	4.10	3,436,022
27 Aug 24	4.10000 +0.30	4.29	3.93	4.15	6,354,721
23 Aug 24	3.80000 +0.35	3.80	3.40	3.50	4,199,270
22 Aug 24	3.45000 -0.20	3.60	3.21	3.60	3,837,700
21 Aug 24	3.65000 -0.05	3.65	3.50	3.65	566,149
20 Aug 24	3.70000 -0.10	3.80	3.61	3.80	2,414,066
19 Aug 24	3.80000 +0.00	3.90	3.70	3.80	2,079,422
16 Aug 24	3.80000 -0.30	4.07	3.70	4.07	2,240,524
15 Aug 24	4.10000 +0.15	4.28	3.95	3.95	4,186,533
14 Aug 24	3.95000 -0.05	4.07	3.93	4.00	2,347,950
13 Aug 24	4.00000 +0.15	4.30	3.73	3.85	4,797,818
12 Aug 24	3.85000 -0.25	4.37	3.71	4.10	11,307,677
09 Aug 24	4.10000 +0.60	4.20	3.40	3.50	10,778,678
08 Aug 24	3.50000 +0.55	3.65	3.00	3.00	18,408,812
07 Aug 24	2.95000 -0.10	3.38	2.90	3.05	7,571,686
06 Aug 24	3.05000 +0.46	3.07	2.60	2.60	7,958,853
05 Aug 24	2.59000 -0.06	2.60	2.50	2.60	3,433,787
02 Aug 24	2.65000 -0.35	2.99	2.60	2.95	5,512,100
01 Aug 24	3.00000 +0.40	3.30	2.51	2.65	18,590,780
31 Jul 24	2.60000 +0.60	2.70	2.02	2.05	11,127,823
30 Jul 24	2.00000 -0.03	2.08	1.95	2.03	4,268,023
29 Jul 24	2.02500 -0.02	2.05	1.95	2.05	756,158
26 Jul 24	2.05000 -0.03	2.12	1.95	2.08	1,126,768
25 Jul 24	2.07500 -0.13	2.23	1.90	2.20	7,962,222
24 Jul 24	2.20000 +0.50	2.78	1.70	1.80	42,382,144
23 Jul 24	1.70000 +0.10	1.70	1.60	1.60	1,348,296
22 Jul 24	1.60000 +0.00	1.63	1.57	1.60	224,352
19 Jul 24	1.60000 +0.00	1.65	1.56	1.58	1,403,397
18 Jul 24	1.60000 +0.00	1.61	1.55	1.60	230,089
17 Jul 24	1.60000 +0.00	1.65	1.55	1.60	530,818
16 Jul 24	1.60000 +0.00	1.64	1.55	1.60	1,080,235
15 Jul 24	1.60000 -0.05	1.65	1.50	1.65	2,747,512
12 Jul 24	1.65000 +0.00	1.67	1.55	1.65	295,051
11 Jul 24	1.65000 +0.00	1.70	1.60	1.65	1,649,343
10 Jul 24	1.65000 +0.00	1.67	1.63	1.65	209,313
09 Jul 24	1.65000 -0.10	1.77	1.62	1.75	1,280,662
08 Jul 24	1.75000 +0.00	1.77	1.70	1.75	769,425
05 Jul 24	1.75000 +0.00	1.77	1.70	1.75	234,070
04 Jul 24	1.75000 +0.00	1.75	1.70	1.75	684,932
03 Jul 24	1.75000 +0.10	2.00	1.70	1.80	4,570,210
02 Jul 24	1.65000 -0.15	1.73	1.63	1.73	2,130,507
01 Jul 24	1.80000 -0.05	1.89	1.73	1.85	571,263
28 Jun 24	1.85000 +0.00	1.88	1.75	1.85	568,492
27 Jun 24	1.85000 +0.00	1.88	1.80	1.85	1,601,121
26 Jun 24	1.85000 -0.10	1.92	1.80	1.92	1,195,879
25 Jun 24	1.95000 +0.00	1.98	1.90	1.95	181,166
24 Jun 24	1.95000 +0.00	1.99	1.85	1.95	1,086,566
21 Jun 24	1.95000 -0.10	2.02	1.80	2.02	1,898,500
20 Jun 24	2.05000 +0.15	2.10	1.93	1.93	3,924,175
19 Jun 24	1.90000 -0.05	1.99	1.80	1.95	721,176
18 Jun 24	1.95000 +0.00	1.95	1.90	1.95	782,771
17 Jun 24	1.95000 -0.10	2.09	1.90	2.05	1,642,843
14 Jun 24	2.05000 +0.00	2.18	2.01	2.05	680,897
13 Jun 24	2.05000 +0.00	2.10	2.05	2.05	422,703
12 Jun 24	2.05000 +0.00	2.10	2.05	2.05	503,186
11 Jun 24	2.05000 -0.20	2.24	2.03	2.24	1,584,266
10 Jun 24	2.25000 +0.10	2.40	2.20	2.20	2,693,639
07 Jun 24	2.15000 +0.15	2.20	2.08	2.08	2,560,460
06 Jun 24	2.00000 +0.15	2.08	1.87	1.87	2,522,711
05 Jun 24	1.85000 -0.05	1.90	1.80	1.85	2,501,186
04 Jun 24	1.90000 +0.05	1.95	1.85	1.85	646,103
03 Jun 24	1.85000 -0.20	2.04	1.83	2.04	3,015,276
31 May 24	2.05000 +0.00	2.08	2.00	2.05	658,784
30 May 24	2.05000 -0.10	2.16	2.00	2.15	1,074,035
29 May 24	2.15000 -0.20	2.38	2.10	2.35	3,400,133
28 May 24	2.35000 -0.05	2.50	2.31	2.45	5,081,582
24 May 24	2.40000 +0.00	2.50	2.13	2.35	3,355,103
23 May 24	2.40000 +0.35	2.45	2.05	2.05	23,522,594
22 May 24	2.05000 +0.13	2.25	1.85	1.92	8,874,966
21 May 24	1.92500 +0.17	1.97	1.77	1.77	2,816,575
20 May 24	1.75000 +0.00	1.80	1.70	1.75	596,579
17 May 24	1.75000 -0.10	1.89	1.68	1.85	3,798,526
16 May 24	1.85000 +0.00	1.90	1.80	1.85	437,542
15 May 24	1.85000 -0.15	2.00	1.76	2.00	2,024,021
14 May 24	2.00000 +0.10	2.10	1.90	1.90	3,704,912
13 May 24	1.90000 +0.38	1.97	1.55	1.55	13,632,282
10 May 24	1.52500 +0.05	1.55	1.40	1.48	4,453,852
09 May 24	1.47500 -0.07	1.54	1.45	1.54	689,509
08 May 24	1.55000 -0.03	1.56	1.50	1.56	653,317
07 May 24	1.57500 +0.03	1.62	1.52	1.55	2,251,551
03 May 24	1.55000 -0.10	1.63	1.46	1.63	8,370,260
02 May 24	1.65000 -0.10	2.00	1.56	1.75	15,893,320
01 May 24	1.75000 +0.40	1.80	1.35	1.35	19,390,524
30 Apr 24	1.35000 +0.00	1.40	1.23	1.35	13,174,068
29 Apr 24	1.35000 +0.00	1.45	1.32	1.35	5,846,866
26 Apr 24	1.35000 +0.13	1.40	1.20	1.23	8,160,121
25 Apr 24	1.22500 -0.10	1.31	1.06	1.31	8,920,295
24 Apr 24	1.32500 -0.10	1.42	1.30	1.42	2,950,870
23 Apr 24	1.42500 +0.00	1.43	1.40	1.42	698,772
22 Apr 24	1.42500 -0.05	1.47	1.40	1.47	694,951
19 Apr 24	1.47500 +0.00	1.48	1.42	1.48	1,068,519
18 Apr 24	1.47500 +0.00	1.49	1.45	1.48	460,477
17 Apr 24	1.48000 -0.04	1.50	1.45	1.50	4,053,774
16 Apr 24	1.52500 +0.00	1.55	1.50	1.52	4,601,236
15 Apr 24	1.52500 +0.00	1.55	1.50	1.52	1,817,725
12 Apr 24	1.52500 -0.05	1.57	1.50	1.57	5,486,202
11 Apr 24	1.57500 +0.00	1.60	1.55	1.58	1,396,335
10 Apr 24	1.57500 -0.07	1.63	1.56	1.63	3,105,340
09 Apr 24	1.65000 -0.05	1.75	1.53	1.70	8,087,306
08 Apr 24	1.70000 +0.00	1.74	1.65	1.70	4,284,545
05 Apr 24	1.70000 -0.07	1.79	1.63	1.77	7,817,633
04 Apr 24	1.77500 -0.13	1.89	1.75	1.85	5,466,573
03 Apr 24	1.90000 -0.10	1.98	1.82	1.98	6,141,498
02 Apr 24	2.00000 -0.03	2.09	1.90	2.03	3,618,381
28 Mar 24	2.02500 +0.03	2.05	1.98	2.00	631,696
27 Mar 24	2.00000 +0.00	2.05	1.91	2.00	2,192,648
26 Mar 24	2.00000 +0.00	2.10	1.90	2.05	2,507,407
25 Mar 24	2.00000 -0.20	2.12	2.00	2.12	1,885,746
22 Mar 24	2.20000 +0.05	2.20	2.05	2.13	1,055,315
21 Mar 24	2.15000 +0.03	2.18	2.06	2.13	1,153,190
20 Mar 24	2.12500 +0.00	2.17	2.09	2.13	148,442
19 Mar 24	2.12500 +0.00	2.20	2.08	2.13	383,574
18 Mar 24	2.12500 -0.13	2.20	2.00	2.20	4,319,543
15 Mar 24	2.25000 +0.00	2.30	2.19	2.25	917,141
14 Mar 24	2.25000 -0.08	2.30	2.20	2.30	1,897,550
13 Mar 24	2.32500 +0.00	2.33	2.25	2.33	1,038,843
12 Mar 24	2.32500 -0.02	2.35	2.22	2.35	1,054,517
11 Mar 24	2.35000 -0.18	2.54	2.30	2.53	3,776,444
08 Mar 24	2.52500 -0.07	2.70	2.41	2.60	4,480,868
07 Mar 24	2.60000 +0.15	2.60	2.42	2.45	6,737,592
06 Mar 24	2.45000 +0.15	2.45	2.40	2.40	3,607,275
05 Mar 24	2.30000 +0.05	2.39	2.24	2.25	1,573,270
04 Mar 24	2.25000 +0.00	2.31	2.21	2.25	2,146,670
01 Mar 24	2.25000 -0.05	2.30	2.20	2.25	2,277,092
29 Feb 24	2.30000 -0.20	2.40	2.20	2.38	4,850,069
28 Feb 24	2.50000 +0.08	2.51	2.35	2.45	4,134,751
27 Feb 24	2.42000 -0.23	2.61	2.30	2.61	21,559,124
26 Feb 24	2.65000 -0.20	2.83	2.52	2.83	4,681,398
23 Feb 24	2.85000 -0.05	2.91	2.72	2.90	5,902,435
22 Feb 24	2.90000 +0.10	3.11	2.75	2.75	38,535,552
21 Feb 24	2.80000 -2.85	5.50	2.50	5.50	164,762,672
20 Feb 24	5.65000 -0.15	5.75	5.60	5.75	2,026,770
19 Feb 24	5.80000 -0.05	5.88	5.72	5.85	849,661
16 Feb 24	5.85000 +0.05	5.90	5.76	5.76	978,120
15 Feb 24	5.80000 -0.06	5.95	5.71	5.85	1,121,515
14 Feb 24	5.86000 +0.06	5.90	5.80	5.85	672,159
13 Feb 24	5.80000 -0.05	5.90	5.80	5.85	930,267
12 Feb 24	5.85000 +0.05	5.94	5.80	5.94	453,874
09 Feb 24	5.80000 -0.15	6.10	5.80	5.95	1,923,614
08 Feb 24	5.95000 -0.10	6.09	5.93	6.05	1,058,770
07 Feb 24	6.05000 +0.20	6.13	5.90	5.90	1,147,977
06 Feb 24	5.85000 -0.25	6.11	5.85	6.10	863,438
05 Feb 24	6.10000 -0.05	6.18	6.05	6.15	682,642
02 Feb 24	6.15000 +0.20	6.32	6.08	6.08	2,747,742
01 Feb 24	5.95000 -0.40	6.34	5.93	6.34	2,541,219
31 Jan 24	6.35000 -0.05	6.50	6.25	6.30	2,935,428
30 Jan 24	6.40000 +0.30	6.40	6.01	6.05	2,742,128
29 Jan 24	6.10000 -0.15	6.30	6.01	6.25	2,229,284
26 Jan 24	6.25000 -0.15	6.47	6.21	6.40	2,447,087
25 Jan 24	6.40000 -0.10	6.50	6.33	6.50	598,188
24 Jan 24	6.50000 -0.05	6.59	6.42	6.55	1,366,168
23 Jan 24	6.55000 -0.30	6.85	6.50	6.85	1,157,170
22 Jan 24	6.85000 -0.01	6.98	6.76	6.85	837,807
19 Jan 24	6.86000 +0.16	7.10	6.78	6.80	2,438,805
18 Jan 24	6.70000 -0.10	6.89	6.70	6.80	1,127,543
17 Jan 24	6.80000 -0.34	7.14	6.73	7.10	1,342,417
16 Jan 24	7.14000 -0.20	7.21	7.07	7.21	1,358,276
15 Jan 24	7.34000 -0.26	7.64	7.25	7.64	2,005,860
12 Jan 24	7.60000 -0.05	7.80	7.50	7.65	3,725,820
11 Jan 24	7.65000 +0.10	7.78	7.51	7.55	1,149,432
10 Jan 24	7.55000 +0.17	7.60	7.20	7.40	2,560,607
09 Jan 24	7.38000 +0.23	7.50	7.01	7.15	2,889,227
08 Jan 24	7.15000 +0.00	7.19	7.03	7.15	501,512
05 Jan 24	7.15000 +0.00	7.20	6.92	7.15	2,399,745
04 Jan 24	7.15000 +0.01	7.20	7.00	7.10	871,991
03 Jan 24	7.14000 +0.04	7.18	6.96	7.05	924,026
02 Jan 24	7.10000 +0.40	7.19	6.68	6.70	2,750,226
29 Dec 23	6.70000 +0.10	6.79	6.50	6.60	961,794
28 Dec 23	6.60000 +0.00	6.70	6.51	6.60	294,543
27 Dec 23	6.60000 +0.15	6.66	6.40	6.45	356,056
22 Dec 23	6.45000 +0.00	6.57	6.45	6.45	95,702
21 Dec 23	6.45000 +0.00	6.50	6.40	6.45	214,202
20 Dec 23	6.45000 +0.05	6.50	6.28	6.35	1,156,456
19 Dec 23	6.40000 +0.10	6.40	6.22	6.30	1,194,257
18 Dec 23	6.30000 -0.10	6.38	6.20	6.38	2,504,856
15 Dec 23	6.40000 +0.10	6.44	6.31	6.40	722,211
14 Dec 23	6.30000 -0.15	6.49	6.30	6.45	596,058
13 Dec 23	6.45000 -0.15	6.60	6.41	6.60	1,570,872
12 Dec 23	6.60000 +0.10	6.63	6.52	6.60	540,366
11 Dec 23	6.50000 +0.25	6.50	6.30	6.30	3,577,911
08 Dec 23	6.25000 -0.30	6.57	6.22	6.55	2,398,951
07 Dec 23	6.55000 +0.40	6.84	6.25	6.45	13,253,598
06 Dec 23	6.15000 +0.05	6.20	6.06	6.10	1,873,025
05 Dec 23	6.10000 -0.05	6.14	6.01	6.14	1,104,179
04 Dec 23	6.15000 -0.15	6.21	6.10	6.21	1,368,511
01 Dec 23	6.30000 +0.25	6.50	6.07	6.07	4,136,180
30 Nov 23	6.05000 +0.00	6.10	6.01	6.05	2,742,927
29 Nov 23	6.05000 +0.05	6.10	5.90	6.00	2,315,085
28 Nov 23	6.00000 +0.20	6.40	5.88	5.90	7,711,883
27 Nov 23	5.80000 -0.10	5.93	5.72	5.90	2,077,815
24 Nov 23	5.90000 -0.10	6.08	5.88	6.00	1,673,739
23 Nov 23	6.00000 -0.05	6.10	5.91	6.05	933,695
22 Nov 23	6.05000 -0.25	6.40	6.00	6.30	1,022,785
21 Nov 23	6.30000 +0.25	6.40	6.01	6.05	5,076,818
20 Nov 23	6.05000 +0.00	6.10	6.00	6.05	793,649
17 Nov 23	6.05000 +0.00	6.05	6.05	6.05	376,512
16 Nov 23	6.05000 +0.05	6.10	6.00	6.00	564,122
15 Nov 23	6.00000 +0.10	6.08	5.80	5.90	2,824,070
14 Nov 23	5.90000 -0.05	6.00	5.82	5.95	626,084
13 Nov 23	5.95000 +0.01	5.95	5.90	5.95	567,008
10 Nov 23	5.94000 -0.11	6.10	5.91	6.05	1,102,187
09 Nov 23	6.05000 +0.00	6.10	5.94	6.05	991,023
08 Nov 23	6.05000 -0.05	6.10	5.95	6.10	1,456,767
07 Nov 23	6.10000 -0.20	6.40	6.01	6.30	1,478,836
06 Nov 23	6.30000 +0.00	6.40	6.20	6.30	332,267
03 Nov 23	6.30000 +0.20	6.33	6.04	6.10	654,590
02 Nov 23	6.10000 -0.05	6.20	6.00	6.15	736,023
01 Nov 23	6.15000 -0.20	6.40	6.10	6.35	792,736
31 Oct 23	6.35000 +0.05	6.40	6.22	6.30	438,294
30 Oct 23	6.30000 +0.40	6.40	5.99	5.99	2,186,794
27 Oct 23	5.90000 -0.15	6.10	5.82	6.05	1,683,370
26 Oct 23	6.05000 -0.10	6.17	6.00	6.15	263,751
25 Oct 23	6.15000 -0.05	6.20	6.07	6.20	509,545
24 Oct 23	6.20000 -0.10	6.40	6.13	6.30	467,716
23 Oct 23	6.30000 +0.00	6.40	6.15	6.30	240,508
20 Oct 23	6.30000 -0.30	6.40	6.21	6.35	403,753
19 Oct 23	6.60000 +0.00	6.67	6.21	6.60	1,457,263
18 Oct 23	6.60000 +0.65	6.60	5.97	5.97	6,080,656
17 Oct 23	5.95000 -0.10	6.10	5.90	6.05	1,886,378
16 Oct 23	6.05000 -0.15	6.30	6.00	6.20	906,749
13 Oct 23	6.20000 +0.16	6.20	6.00	6.15	3,310,023
12 Oct 23	6.04000 -0.66	6.60	5.90	6.60	9,566,163
11 Oct 23	6.70000 -0.20	6.90	6.52	6.90	2,955,976
10 Oct 23	6.90000 -0.25	7.20	6.90	7.15	626,724
09 Oct 23	7.15000 -0.15	7.40	7.10	7.30	896,580
06 Oct 23	7.30000 +0.05	7.40	7.21	7.25	2,187,653
05 Oct 23	7.25000 -0.05	7.30	7.16	7.20	1,545,853
04 Oct 23	7.30000 -0.15	7.50	7.00	7.45	2,248,681
03 Oct 23	7.45000 -0.10	7.70	7.40	7.55	2,198,156
02 Oct 23	7.55000 -0.10	7.70	7.41	7.65	5,312,074
29 Sep 23	7.65000 -0.05	7.90	7.60	7.65	11,165,240
28 Sep 23	7.70000 -2.05	8.70	7.43	8.25	31,595,352
27 Sep 23	9.75000 -2.55	12.50	9.50	12.25	7,872,830
26 Sep 23	12.30000 -0.20	12.85	12.26	12.38	2,623,577
25 Sep 23	12.50000 +1.25	12.50	11.30	11.30	3,215,323
22 Sep 23	11.25000 +0.00	11.70	11.02	11.25	1,657,700
21 Sep 23	11.25000 +0.25	11.49	10.50	11.00	2,083,061
20 Sep 23	11.00000 +0.50	11.25	10.39	10.50	1,997,977
19 Sep 23	10.50000 -0.13	10.75	10.25	10.63	479,900
18 Sep 23	10.62500 +0.50	10.73	10.13	10.13	1,034,852
15 Sep 23	10.12500 -0.50	10.56	10.00	10.56	743,249
14 Sep 23	10.62500 -0.25	10.81	10.50	10.81	741,747
13 Sep 23	10.87500 -0.50	11.50	10.88	11.38	438,110
12 Sep 23	11.37500 +0.00	11.64	11.27	11.38	740,601
11 Sep 23	11.37500 +0.18	11.54	11.00	11.25	6,289,360
08 Sep 23	11.20000 +0.07	11.50	10.93	11.13	406,584
07 Sep 23	11.12500 +0.38	11.50	10.67	10.75	447,415
06 Sep 23	10.75000 +0.00	11.00	10.60	10.75	400,076
05 Sep 23	10.75000 -0.63	11.50	10.50	11.38	904,104
04 Sep 23	11.37500 +1.00	11.40	10.00	10.38	1,530,619
01 Sep 23	10.37500 +0.35	10.71	9.86	10.02	731,842
31 Aug 23	10.02500 -0.23	10.16	9.82	10.16	228,228
30 Aug 23	10.25000 -0.25	10.25	10.00	10.25	1,805,706
29 Aug 23	10.50000 +0.75	10.98	9.69	9.75	1,278,099
25 Aug 23	9.75000 +0.00	10.00	9.50	9.75	62,312
24 Aug 23	9.75000 +0.00	9.75	9.50	9.75	83,051
23 Aug 23	9.75000 -0.10	9.93	9.50	9.85	1,681,074
22 Aug 23	9.85000 -0.40	10.20	9.70	9.98	858,294
21 Aug 23	10.25000 +0.40	10.25	9.71	9.85	435,498
18 Aug 23	9.85000 -0.65	10.48	9.80	10.48	1,099,982
17 Aug 23	10.50000 -0.13	10.90	10.26	10.63	327,732
16 Aug 23	10.62500 -0.13	11.00	10.25	10.75	380,879
15 Aug 23	10.75000 -0.38	11.25	10.51	11.13	457,528
14 Aug 23	11.12500 -0.13	11.50	11.00	11.25	1,348,011
11 Aug 23	11.25000 +0.00	11.40	11.00	11.25	1,812,876
10 Aug 23	11.25000 +0.00	11.50	11.07	11.25	380,041
09 Aug 23	11.25000 +0.50	11.50	10.92	10.92	3,682,673
08 Aug 23	10.75000 -0.25	11.09	10.25	11.00	1,581,110
07 Aug 23	11.00000 -0.50	11.75	10.75	11.38	909,431
04 Aug 23	11.50000 +0.00	11.50	11.50	11.50	3,347,346
03 Aug 23	11.50000 -0.05	11.50	11.50	11.50	4,249,210
02 Aug 23	11.55000 +0.80	11.55	11.50	11.50	4,482,561
01 Aug 23	10.75000 +0.00	11.00	10.20	10.75	1,684,011
31 Jul 23	10.75000 -0.25	12.00	10.50	10.88	4,475,551
28 Jul 23	11.00000 +1.25	11.10	11.00	11.00	11,825,696
27 Jul 23	9.75000 -1.05	11.22	9.57	10.75	3,760,176
26 Jul 23	10.80000 +1.65	11.00	9.00	9.15	6,186,047
25 Jul 23	9.15000 -0.65	9.34	8.36	8.65	5,320,652
24 Jul 23	9.80000 -0.20	10.00	8.60	9.90	8,379,024
21 Jul 23	10.00000 +2.10	10.00	8.08	8.08	14,772,585
20 Jul 23	7.90000 +0.90	8.40	7.50	7.50	7,828,033
19 Jul 23	7.00000 +0.60	7.37	6.60	6.60	1,666,596
18 Jul 23	6.40000 -0.25	6.80	6.35	6.65	620,337
17 Jul 23	6.65000 +0.00	6.79	6.55	6.65	524,285
14 Jul 23	6.65000 -0.25	7.00	6.40	6.90	1,262,887
13 Jul 23	6.90000 +0.00	7.00	6.80	6.90	107,967
12 Jul 23	6.90000 -0.05	7.10	6.80	6.95	265,310
11 Jul 23	6.95000 -0.10	7.03	6.80	7.03	767,536
10 Jul 23	7.05000 +0.00	7.10	7.00	7.05	353,477
07 Jul 23	7.05000 -0.15	7.20	7.00	7.20	616,241
06 Jul 23	7.20000 -0.35	7.50	7.10	7.50	862,488
05 Jul 23	7.55000 +0.00	7.60	7.51	7.51	207,351
04 Jul 23	7.55000 +0.10	7.62	7.51	7.51	329,617
03 Jul 23	7.45000 +0.70	7.73	6.71	6.75	1,487,262
30 Jun 23	6.75000 -0.15	7.00	6.70	6.90	441,707
29 Jun 23	6.90000 -0.15	7.10	6.80	7.05	410,989
28 Jun 23	7.05000 -0.67	8.00	6.93	7.85	2,133,933
27 Jun 23	7.72000 -0.13	8.00	7.72	7.85	1,141,155
26 Jun 23	7.85000 +0.35	8.00	7.50	7.50	2,325,065
23 Jun 23	7.50000 +0.40	7.60	7.00	7.15	1,539,972
22 Jun 23	7.10000 +0.10	7.20	6.90	7.10	1,048,401
21 Jun 23	7.00000 +0.24	7.20	6.70	6.70	1,154,013
20 Jun 23	6.76000 +0.06	6.80	6.63	6.70	1,090,478
19 Jun 23	6.70000 +0.00	6.90	6.61	6.70	468,902
16 Jun 23	6.70000 +0.00	6.90	6.57	6.70	123,284
15 Jun 23	6.70000 +0.00	6.90	6.52	6.70	603,951
14 Jun 23	6.70000 -0.10	6.90	6.55	6.80	696,709
13 Jun 23	6.80000 +0.00	6.85	6.73	6.80	186,066
12 Jun 23	6.80000 +0.05	6.90	6.55	6.75	664,698
09 Jun 23	6.75000 +0.00	6.90	6.55	6.75	142,645
08 Jun 23	6.75000 +0.00	6.90	6.60	6.75	605,159
07 Jun 23	6.75000 +0.00	6.90	6.60	6.75	706,683
06 Jun 23	6.75000 +0.00	6.75	6.50	6.75	595,758
05 Jun 23	6.75000 +0.00	6.80	6.62	6.75	319,635
02 Jun 23	6.75000 +0.00	6.90	6.60	6.75	175,887
01 Jun 23	6.75000 +0.30	6.80	6.40	6.50	830,913
31 May 23	6.45000 +0.00	6.60	6.30	6.45	743,039
30 May 23	6.45000 -0.15	6.67	6.35	6.65	908,780
26 May 23	6.60000 -0.10	6.80	6.60	6.70	667,010
25 May 23	6.70000 -0.10	6.92	6.50	6.80	550,057
24 May 23	6.80000 -0.05	7.00	6.71	6.95	720,219
23 May 23	6.85000 +0.00	6.98	6.75	6.85	434,867
22 May 23	6.85000 -0.05	7.00	6.66	6.75	374,043
19 May 23	6.90000 +0.10	7.00	6.61	6.80	437,645
18 May 23	6.80000 +0.05	6.97	6.60	6.70	139,747
17 May 23	6.75000 -0.30	7.00	6.61	7.00	591,883
16 May 23	7.05000 -0.45	7.70	6.91	7.50	1,064,118
15 May 23	7.50000 -0.05	7.70	7.30	7.55	468,352
12 May 23	7.55000 +0.00	7.70	7.41	7.55	353,839
11 May 23	7.55000 -0.05	7.70	7.40	7.60	636,400
10 May 23	7.60000 -0.15	7.80	7.40	7.75	528,497
09 May 23	7.75000 +0.25	8.00	7.52	7.80	1,240,831
05 May 23	7.50000 -0.10	8.33	7.30	7.50	2,829,126
04 May 23	7.60000 +0.45	7.99	6.36	7.15	4,545,515
03 May 23	7.15000 +0.05	7.30	7.03	7.03	1,737,312
02 May 23	7.10000 -0.25	7.50	6.82	7.35	1,245,532
28 Apr 23	7.35000 +0.33	7.50	7.04	7.04	2,227,294
27 Apr 23	7.02000 -0.73	8.10	7.00	7.85	4,879,018
26 Apr 23	7.75000 -0.05	7.90	7.69	7.85	2,875,137
25 Apr 23	7.80000 -0.50	8.49	7.80	8.20	3,279,699
24 Apr 23	8.30000 +1.05	8.30	7.30	7.30	5,958,440
21 Apr 23	7.25000 +0.39	7.49	6.90	7.10	3,478,552
20 Apr 23	6.86000 +0.21	7.20	6.60	6.60	6,637,623
19 Apr 23	6.65000 -0.05	6.90	6.58	6.70	5,524,012
18 Apr 23	6.70000 +0.55	6.75	6.13	6.20	8,273,242
17 Apr 23	6.15000 -0.05	6.30	6.00	6.20	5,093,235
14 Apr 23	6.20000 -0.20	6.50	6.01	6.40	5,749,967
13 Apr 23	6.40000 -0.04	6.50	6.30	6.40	4,684,766
12 Apr 23	6.44000 +0.59	6.70	5.81	5.85	6,574,453
11 Apr 23	5.85000 -0.05	5.90	5.80	5.90	694,945
06 Apr 23	5.90000 +0.00	6.00	5.80	5.90	2,077,942
05 Apr 23	5.90000 -0.20	6.00	5.80	5.90	712,397
04 Apr 23	6.10000 +0.20	6.10	5.80	5.90	1,069,104
03 Apr 23	5.90000 -0.10	6.00	5.80	5.95	3,699,449
31 Mar 23	6.00000 +0.05	6.10	5.93	6.00	3,022,169
30 Mar 23	5.95000 +0.07	6.11	5.81	5.88	5,029,537
29 Mar 23	5.87500 -0.10	5.95	5.80	5.95	3,178,686
28 Mar 23	5.97500 +0.03	6.10	5.95	5.95	4,151,082
27 Mar 23	5.95000 +0.00	6.00	5.90	5.95	1,693,182
24 Mar 23	5.95000 +0.05	6.07	5.91	5.95	1,498,708
23 Mar 23	5.90000 -0.05	6.00	5.90	5.90	3,435,216
22 Mar 23	5.95000 -0.15	6.20	5.89	6.10	399,496
21 Mar 23	6.10000 -0.10	6.30	6.00	6.20	436,579
20 Mar 23	6.20000 -0.15	6.30	6.20	6.30	216,615
17 Mar 23	6.35000 -0.05	6.44	6.25	6.38	547,044
16 Mar 23	6.40000 +0.40	6.50	6.10	6.18	1,647,189
15 Mar 23	6.00000 -0.80	7.00	6.00	6.80	1,250,681
14 Mar 23	6.80000 -0.05	7.00	6.60	6.85	562,022
13 Mar 23	6.85000 -0.15	7.00	6.70	7.00	1,254,357
10 Mar 23	7.00000 -0.35	7.40	6.77	7.35	887,318
09 Mar 23	7.35000 -0.10	7.50	7.32	7.45	513,319
08 Mar 23	7.45000 -0.05	7.60	7.40	7.50	521,538
07 Mar 23	7.50000 +0.05	7.70	7.46	7.46	1,123,182
06 Mar 23	7.45000 +0.05	7.60	7.30	7.40	956,909
03 Mar 23	7.40000 -0.10	7.50	7.26	7.50	416,485
02 Mar 23	7.50000 -0.05	7.60	7.30	7.55	399,656
01 Mar 23	7.55000 -0.05	7.69	7.44	7.50	2,685,111
28 Feb 23	7.60000 +0.28	7.60	7.05	7.32	1,904,921
27 Feb 23	7.32500 -0.38	7.90	7.25	7.75	1,148,813
24 Feb 23	7.70000 +0.05	7.90	7.50	7.75	345,929
23 Feb 23	7.65000 -0.05	7.76	7.60	7.70	180,020
22 Feb 23	7.70000 +0.10	7.80	7.53	7.60	1,324,456
21 Feb 23	7.60000 -0.85	8.50	7.53	8.45	1,155,366
20 Feb 23	8.45000 -0.15	8.60	8.33	8.55	708,949
17 Feb 23	8.60000 +0.75	8.80	7.95	8.00	5,281,099
16 Feb 23	7.85000 -0.15	8.10	7.80	8.05	2,182,148
15 Feb 23	8.00000 -0.55	8.57	7.96	8.55	3,482,377
14 Feb 23	8.55000 -0.15	8.88	8.00	8.75	4,539,148
13 Feb 23	8.70000 +1.25	9.30	7.43	7.45	18,264,940
10 Feb 23	7.45000 +0.48	7.67	6.99	6.99	12,660,372
09 Feb 23	6.97000 +0.82	7.20	6.34	6.35	16,870,208
08 Feb 23	6.15000 -0.25	6.40	6.10	6.30	753,408
07 Feb 23	6.40000 +0.00	6.40	6.20	6.30	264,300
06 Feb 23	6.40000 +0.10	6.40	6.20	6.30	1,140,661
03 Feb 23	6.30000 +0.00	6.40	6.20	6.30	672,144
02 Feb 23	6.30000 -0.20	6.55	6.20	6.50	2,375,355
01 Feb 23	6.50000 -0.10	6.60	6.40	6.50	348,626
31 Jan 23	6.60000 +0.05	6.70	6.50	6.55	339,530
30 Jan 23	6.55000 +0.00	6.60	6.55	6.55	245,420
27 Jan 23	6.55000 +0.10	6.70	6.36	6.45	766,479
26 Jan 23	6.45000 +0.15	6.60	6.28	6.28	360,619
25 Jan 23	6.30000 -0.20	6.40	6.20	6.35	371,445
24 Jan 23	6.50000 -0.15	6.60	6.32	6.60	1,039,885
23 Jan 23	6.65000 +0.00	6.80	6.50	6.65	565,881
20 Jan 23	6.65000 -0.05	6.80	6.50	6.70	392,389
19 Jan 23	6.70000 -0.13	6.80	6.60	6.75	1,021,788
18 Jan 23	6.83000 +0.15	6.86	6.60	6.80	775,714
17 Jan 23	6.67500 -0.02	6.82	6.64	6.80	2,432,670
16 Jan 23	6.70000 +0.10	6.80	6.50	6.75	1,172,704
13 Jan 23	6.60000 +0.30	6.85	6.22	6.22	4,299,629
12 Jan 23	6.30000 +0.05	6.53	6.14	6.25	2,125,209
11 Jan 23	6.25000 +0.15	6.34	6.07	6.10	1,557,190
10 Jan 23	6.10000 -0.10	6.30	6.00	6.20	913,266
09 Jan 23	6.20000 -0.30	6.65	6.10	6.65	3,979,776
06 Jan 23	6.50000 -0.10	6.90	6.00	6.75	51,040,444
05 Jan 23	6.60000 -0.45	7.30	6.60	7.05	19,479,844
04 Jan 23	7.05000 +0.00	7.20	6.90	7.05	836,341
03 Jan 23	7.05000 +0.00	7.20	6.90	7.05	2,262,945
30 Dec 22	7.05000 +0.00	7.05	6.90	7.05	269,161
29 Dec 22	7.05000 +0.00	7.20	6.90	7.05	544,512
28 Dec 22	7.05000 +0.00	7.20	6.90	7.05	3,017,136
23 Dec 22	7.05000 +0.10	7.05	7.05	7.05	2,650,520
22 Dec 22	6.95000 +0.02	7.15	6.85	6.93	1,440,997
21 Dec 22	6.92500 -0.07	7.20	6.89	7.00	761,306
20 Dec 22	7.00000 +0.10	7.05	6.85	6.90	8,032,787
19 Dec 22	6.90000 +0.15	7.50	6.50	6.75	3,759,161
16 Dec 22	6.75000 -0.05	7.50	6.56	7.13	923,301
15 Dec 22	6.80000 -0.12	7.29	6.56	6.92	594,235
14 Dec 22	6.92143 +0.12	7.29	6.31	6.92	5,016,482
13 Dec 22	6.80000 +0.24	7.53	6.02	6.56	4,748,142
12 Dec 22	6.55714 +0.00	6.80	6.31	6.80	24,092
09 Dec 22	6.55714 -0.36	6.80	6.31	6.80	412,103
08 Dec 22	6.92143 -0.02	6.92	6.56	6.92	155,251
07 Dec 22	6.94571 +0.00	7.29	6.63	6.95	53,589
06 Dec 22	6.94571 +0.15	7.29	6.57	6.92	193,344
05 Dec 22	6.80000 -0.24	7.09	6.51	7.04	253,147
02 Dec 22	7.04286 -0.49	7.77	6.85	7.53	246,304
01 Dec 22	7.52857 +0.00	7.77	7.14	7.53	610,651
30 Nov 22	7.52857 -0.97	8.74	7.33	8.50	261,571
29 Nov 22	8.50000 -0.85	9.03	8.01	9.03	367,279
28 Nov 22	9.35000 -0.61	10.20	9.23	10.20	441,718
25 Nov 22	9.95714 -0.44	10.20	9.72	10.20	87,791
24 Nov 22	10.39429 +0.39	10.39	9.86	10.20	123,465
23 Nov 22	10.00571 -0.44	10.44	9.71	10.44	344,020
22 Nov 22	10.44286 -0.49	11.17	10.08	10.93	720,210
21 Nov 22	10.92857 -0.49	11.66	10.69	11.41	539,838
18 Nov 22	11.41429 -0.15	11.67	11.17	11.66	394,518
17 Nov 22	11.56000 -0.10	12.14	11.37	11.66	257,451
16 Nov 22	11.65714 +0.24	12.14	11.27	11.27	733,240
15 Nov 22	11.41429 +2.43	11.66	8.74	8.99	1,303,310
14 Nov 22	8.98571 +0.24	9.23	8.89	8.89	130,341
11 Nov 22	8.74286 +0.00	8.74	8.74	8.74	127,107
10 Nov 22	8.74286 +0.24	9.23	8.55	8.55	361,470
09 Nov 22	8.50000 -0.39	8.74	8.40	8.50	103,998
14 Oct 22	8.88857 -0.10	9.23	8.58	8.99	59,569
13 Oct 22	8.98571 +0.15	9.23	8.49	8.84	247,478
12 Oct 22	8.84000 +0.00	9.23	8.45	8.84	29,660
11 Oct 22	8.84000 +0.00	8.89	8.63	8.84	19,585
10 Oct 22	8.84000 +0.24	8.99	8.60	8.89	142,298
07 Oct 22	8.59714 +0.05	8.74	8.60	8.74	131,647
06 Oct 22	8.54857 +0.05	8.74	8.26	8.74	160,889
05 Oct 22	8.50000 -0.73	8.74	8.36	8.74	910,812
04 Oct 22	9.22857 +0.00	9.23	8.74	9.23	136,148
03 Oct 22	9.22857 +0.00	9.71	8.78	9.23	120,339
30 Sep 22	9.22857 +0.00	9.71	8.74	9.23	22,521
29 Sep 22	9.22857 +0.00	9.71	8.85	9.23	282,026
28 Sep 22	9.22857 +0.10	9.71	9.23	9.23	42,552
27 Sep 22	9.13143 -0.19	9.66	9.13	9.23	409,373
26 Sep 22	9.32571 +0.00	9.71	9.17	9.23	249,003
23 Sep 22	9.32571 +0.10	9.71	9.11	9.23	399,940
22 Sep 22	9.22857 +0.00	9.47	8.74	9.23	339,165
21 Sep 22	9.22857 -0.73	10.20	8.74	9.96	445,456
20 Sep 22	9.95714 -0.49	10.39	9.71	10.20	472,813
16 Sep 22	10.44286 -0.05	10.69	10.20	10.49	75,169
15 Sep 22	10.49143 -0.24	11.17	10.30	10.73	198,891
14 Sep 22	10.73429 -1.23	12.14	10.44	11.66	1,028,368
13 Sep 22	11.96800 +0.55	11.97	11.04	11.17	217,530
12 Sep 22	11.41429 +0.49	12.14	10.69	11.17	1,222,486
09 Sep 22	10.92857 +0.24	12.63	10.70	10.93	2,036,035
08 Sep 22	10.68571 -2.09	14.09	9.77	14.09	2,374,820
07 Sep 22	12.77429 +0.92	13.07	11.66	11.85	5,472,830
06 Sep 22	11.85143 +0.97	12.14	10.93	10.93	1,665,205
05 Sep 22	10.88000 +0.39	11.17	10.32	10.44	384,671
02 Sep 22	10.49143 +0.00	10.69	10.20	10.44	493,818
01 Sep 22	10.49143 -0.29	11.20	10.20	10.93	483,119
31 Aug 22	10.78286 -0.92	12.14	10.69	11.66	1,463,128
30 Aug 22	11.70571 +2.82	13.50	8.74	8.89	7,980,984
26 Aug 22	8.88857 +0.15	8.94	8.63	8.74	1,770,645
25 Aug 22	8.74286 -0.10	8.94	8.55	8.74	1,241,368
24 Aug 22	8.84000 +0.24	9.03	8.55	8.60	1,457,583
23 Aug 22	8.59714 +0.00	8.65	8.55	8.60	472,665
22 Aug 22	8.59714 -0.10	8.84	8.50	8.69	2,570,969
19 Aug 22	8.69429 +0.00	8.84	8.55	8.69	1,946,026
18 Aug 22	8.69429 +0.00	8.74	8.51	8.74	691,442
17 Aug 22	8.69429 -0.05	8.84	8.55	8.67	392,438
16 Aug 22	8.74286 -0.02	8.99	8.55	8.82	1,208,324
15 Aug 22	8.76229 +0.34	9.23	8.38	8.43	2,269,748
12 Aug 22	8.42714 +0.61	8.55	7.70	7.82	7,003,360
11 Aug 22	7.82000 +0.73	7.92	7.06	7.06	1,764,291
10 Aug 22	7.09143 +0.15	7.19	7.02	7.02	1,147,329
09 Aug 22	6.94571 -0.34	7.29	6.80	7.04	235,069
08 Aug 22	7.28571 +0.29	7.29	6.81	6.99	1,962,763
05 Aug 22	6.99429 -0.05	7.58	6.80	7.04	431,248
04 Aug 22	7.04286 +0.00	7.29	6.80	7.04	415,151
03 Aug 22	7.04286 -0.29	7.77	6.85	7.33	1,480,330
02 Aug 22	7.33429 +1.12	7.48	6.12	6.22	2,878,300
01 Aug 22	6.21714 +0.00	6.80	5.83	6.31	80,956
29 Jul 22	6.21714 +0.00	6.31	6.12	6.22	65,580
28 Jul 22	6.21714 -0.15	6.44	6.12	6.36	366,598
27 Jul 22	6.36286 +0.05	6.51	6.22	6.22	1,160,860
26 Jul 22	6.31429 +0.15	6.41	6.12	6.17	778,279
25 Jul 22	6.16857 +0.29	6.31	5.79	5.88	1,301,437
22 Jul 22	5.87714 +0.29	6.00	5.54	5.59	2,460,617
21 Jul 22	5.58571 +0.00	5.63	5.37	5.59	283,230
20 Jul 22	5.58571 -0.10	5.63	5.36	5.59	380,708
19 Jul 22	5.68286 +0.10	5.68	5.54	5.59	304,900
18 Jul 22	5.58571 +0.00	5.63	5.54	5.59	404,186
15 Jul 22	5.58571 -0.15	5.73	5.54	5.73	542,976
14 Jul 22	5.73143 -0.19	6.31	5.71	6.31	605,006
13 Jul 22	5.92571 -0.10	6.02	5.83	5.93	334,888
12 Jul 22	6.02286 +0.07	6.02	5.54	5.95	1,253,799
11 Jul 22	5.95000 -0.29	6.22	5.84	6.14	507,651
08 Jul 22	6.24143 -0.15	6.41	6.02	6.36	1,698,925
07 Jul 22	6.39200 +0.03	6.41	6.31	6.36	591,460
06 Jul 22	6.36286 +0.00	6.41	6.22	6.36	193,135
05 Jul 22	6.36286 -0.15	6.50	6.31	6.50	2,059,769
04 Jul 22	6.50857 -1.02	7.77	6.36	7.77	1,455,891
01 Jul 22	7.52857 +0.24	7.77	7.19	7.19	3,067,668
30 Jun 22	7.28571 -4.37	12.14	6.90	11.90	7,421,276
29 Jun 22	11.65714 +0.49	12.14	10.69	10.93	941,262
28 Jun 22	11.17143 -1.46	12.63	10.39	12.63	1,609,925
27 Jun 22	12.62857 +0.00	12.68	12.35	12.63	21,842
24 Jun 22	12.62857 +0.00	12.82	12.35	12.63	177,433
23 Jun 22	12.62857 +0.00	13.11	12.35	12.63	141,483
22 Jun 22	12.62857 +0.00	13.11	12.14	12.63	815,295
21 Jun 22	12.62857 -0.73	13.60	12.63	13.36	148,988
20 Jun 22	13.35714 +0.00	13.60	12.92	13.36	216,770
17 Jun 22	13.35714 +0.34	13.36	12.92	13.36	400,252
16 Jun 22	13.01714 -0.34	13.31	13.02	13.31	94,528
15 Jun 22	13.35714 +0.10	13.60	13.11	13.26	1,390,136
14 Jun 22	13.26000 +0.00	13.41	13.14	13.26	100,646
13 Jun 22	13.26000 -0.63	13.94	13.11	13.94	423,124
10 Jun 22	13.89143 -0.29	14.09	13.79	14.09	156,890
09 Jun 22	14.18286 +0.00	14.57	13.83	14.28	474,811
08 Jun 22	14.18286 +0.00	14.57	13.90	14.28	234,744
07 Jun 22	14.18286 +0.35	14.77	13.79	14.18	195,143
06 Jun 22	13.83314 -0.35	14.57	13.81	14.18	338,392
01 Jun 22	14.18286 +0.00	14.57	14.05	14.18	86,937
31 May 22	14.18286 -0.05	14.57	14.01	14.09	129,994
30 May 22	14.23143 +0.51	14.57	13.95	14.09	397,253
27 May 22	13.71657 -0.37	14.11	13.72	14.09	166,094
26 May 22	14.08571 -0.24	14.57	14.09	14.33	402,127
25 May 22	14.32857 -0.24	14.43	14.09	14.43	408,522
24 May 22	14.57143 +0.24	15.06	14.09	14.33	1,849,626
23 May 22	14.32857 +0.00	14.43	14.20	14.20	210,285
20 May 22	14.32857 +0.00	14.57	14.09	14.33	398,637
19 May 22	14.32857 +0.05	14.57	14.09	14.57	134,558
18 May 22	14.28000 -0.49	15.06	14.13	14.86	320,980
17 May 22	14.76571 +0.56	15.35	14.33	14.81	323,791
16 May 22	14.20228 -0.61	15.35	14.09	15.06	734,811
13 May 22	14.81429 -0.73	15.79	14.38	15.30	819,606
12 May 22	15.54286 +0.29	15.64	15.06	15.54	91,980
11 May 22	15.25143 +0.68	16.03	14.57	15.54	290,193
10 May 22	14.57143 +0.00	16.27	14.57	14.96	1,129,993
09 May 22	14.57143 -1.94	16.03	14.57	16.03	991,259
06 May 22	16.51429 -0.19	16.60	15.54	16.60	235,969
05 May 22	16.70857 -0.29	17.10	16.51	17.00	484,490
04 May 22	17.00000 -0.24	17.49	16.51	17.24	179,449
03 May 22	17.24286 +0.00	17.97	16.76	17.24	949,630
29 Apr 22	17.24286 +0.24	17.97	16.92	17.00	386,810
28 Apr 22	17.00000 +0.00	17.49	16.81	17.00	387,584
27 Apr 22	17.00000 +0.00	17.49	16.67	17.00	357,651
26 Apr 22	17.00000 -0.73	17.97	16.55	17.73	1,054,155
25 Apr 22	17.72857 -0.24	18.11	17.49	17.97	292,994
22 Apr 22	17.97143 +0.47	18.35	17.59	17.97	542,496
21 Apr 22	17.50514 -0.47	18.46	17.51	17.97	507,966
20 Apr 22	17.97143 +0.00	18.46	17.58	17.97	471,674
19 Apr 22	17.97143 -0.49	18.41	17.49	17.97	290,743
14 Apr 22	18.45714 +0.34	18.46	17.72	18.12	551,453
13 Apr 22	18.11714 +0.13	18.58	17.49	18.21	1,449,612
12 Apr 22	17.99086 -1.68	19.60	17.97	19.60	645,320
11 Apr 22	19.67143 +0.00	19.91	19.43	19.67	332,514
08 Apr 22	19.67143 -0.36	20.40	19.50	20.04	1,376,589
07 Apr 22	20.03571 +0.36	20.89	19.67	19.91	1,000,696
06 Apr 22	19.67143 +0.97	20.35	18.46	18.70	784,386
05 Apr 22	18.70000 -1.12	19.91	18.02	19.91	1,006,145
04 Apr 22	19.81714 +0.39	20.40	19.43	19.91	516,848
01 Apr 22	19.42857 +0.24	20.32	19.09	19.19	1,286,437
31 Mar 22	19.18571 -0.24	19.72	18.94	19.72	363,295
30 Mar 22	19.42857 +0.24	19.91	18.94	19.19	541,612
29 Mar 22	19.18571 -0.24	19.91	18.94	19.67	351,780
28 Mar 22	19.42857 +0.24	19.91	18.70	19.19	351,984
25 Mar 22	19.18571 +0.24	19.91	18.65	19.19	645,739
24 Mar 22	18.94286 -0.49	18.94	18.94	18.94	259,040
23 Mar 22	19.42857 +0.97	19.75	18.46	18.70	507,056
22 Mar 22	18.45714 -0.24	18.99	18.46	18.70	122,465
21 Mar 22	18.70000 +0.24	19.43	18.46	18.94	441,605
18 Mar 22	18.45714 -0.49	18.46	18.46	18.46	324,666
17 Mar 22	18.94286 +1.34	19.43	17.49	17.61	2,535,583
16 Mar 22	17.60714 -0.85	17.61	17.61	17.61	2,102,295
15 Mar 22	18.45714 -0.97	19.33	18.45	19.33	295,470
14 Mar 22	19.42857 +1.46	19.91	17.97	18.21	880,150
11 Mar 22	17.97143 +0.49	18.44	17.49	17.49	223,478
10 Mar 22	17.48571 -0.49	18.46	17.11	17.97	298,874
09 Mar 22	17.97143 -0.15	18.09	17.49	17.73	375,744
08 Mar 22	18.11714 -0.46	18.60	17.49	18.58	876,534
07 Mar 22	18.57857 -1.34	20.40	18.21	19.67	541,027
04 Mar 22	19.91429 -0.24	20.40	19.43	19.91	400,827
03 Mar 22	20.15714 +0.00	20.28	19.94	20.16	382,553
02 Mar 22	20.15714 -1.46	21.54	19.66	21.54	800,216
01 Mar 22	21.61428 +0.00	22.25	20.91	21.61	186,230
28 Feb 22	21.61428 -0.73	22.48	20.89	22.34	530,061
25 Feb 22	22.34286 +0.49	23.31	21.84	21.86	1,369,672
24 Feb 22	21.85714 +2.19	22.34	17.59	19.43	1,407,980
23 Feb 22	19.67143 +1.70	20.64	17.49	18.94	994,398
22 Feb 22	17.97143 -1.46	19.33	17.97	19.19	1,179,887
21 Feb 22	19.42857 -0.97	21.86	18.17	21.61	3,270,363
18 Feb 22	20.40000 -5.63	26.96	18.80	26.47	6,846,064
17 Feb 22	26.03428 -5.54	33.03	26.03	32.30	6,820,031
16 Feb 22	31.57143 -0.49	32.42	31.57	32.20	136,103
15 Feb 22	32.05714 -0.83	32.64	31.74	32.64	533,235
14 Feb 22	32.88285 +0.05	33.71	32.54	33.71	227,530
11 Feb 22	32.83429 -0.68	34.10	32.83	33.51	421,572
10 Feb 22	33.51429 -0.10	33.98	33.03	33.98	646,780
09 Feb 22	33.61143 -0.87	34.97	33.03	34.01	682,562
08 Feb 22	34.48571 -0.73	35.94	34.01	35.10	92,127
07 Feb 22	35.21428 +0.00	35.94	34.97	35.21	78,425
04 Feb 22	35.21428 -0.24	36.43	34.49	35.36	202,005
03 Feb 22	35.45714 -0.97	36.91	34.49	36.29	112,370
02 Feb 22	36.42857 +1.70	36.84	34.49	34.66	179,288
01 Feb 22	34.72857 -0.24	34.97	34.10	34.10	121,805
31 Jan 22	34.97143 +0.97	34.97	33.51	34.00	106,221
28 Jan 22	34.00000 -0.49	34.49	33.51	34.02	111,071
27 Jan 22	34.48571 -0.49	34.97	33.27	34.49	272,250
26 Jan 22	34.97143 +1.07	34.97	32.30	33.39	490,480
25 Jan 22	33.90286 -0.10	35.46	32.30	35.46	299,647
24 Jan 22	34.00000 -2.43	36.82	33.27	36.67	323,772
21 Jan 22	36.42857 -2.43	39.83	35.46	38.95	658,994
20 Jan 22	38.85714 -0.97	40.80	38.66	40.65	318,820
19 Jan 22	39.82857 -0.97	41.29	39.83	39.83	337,565
18 Jan 22	40.80000 +0.97	41.77	39.83	40.82	183,528
17 Jan 22	39.82857 -2.43	42.74	39.83	42.01	210,770
14 Jan 22	42.25714 -0.49	42.99	41.61	42.86	167,157
13 Jan 22	42.74286 +0.97	44.15	42.26	42.50	415,777
12 Jan 22	41.77143 +1.94	42.74	39.34	39.34	432,803
11 Jan 22	39.82857 -1.94	42.50	39.21	42.38	547,124
10 Jan 22	41.77143 -0.49	43.23	39.83	43.08	515,314
07 Jan 22	42.25714 -0.24	44.69	42.26	42.54	1,032,309
06 Jan 22	42.50000 -4.13	46.53	41.77	46.53	672,481
05 Jan 22	46.62857 +0.97	50.51	45.78	48.57	1,157,076
04 Jan 22	45.65714 +2.43	47.60	43.71	44.20	1,317,067
31 Dec 21	43.22857 -1.65	44.82	41.77	43.23	249,259
30 Dec 21	44.88000 +6.02	45.66	39.20	39.20	1,993,095
29 Dec 21	38.85714 +4.13	41.75	35.24	35.24	1,902,876
24 Dec 21	34.72857 +0.73	35.31	33.13	34.00	63,742
23 Dec 21	34.00000 -1.46	34.97	33.54	34.97	249,473
22 Dec 21	35.45714 -0.49	36.91	34.00	35.94	71,529
21 Dec 21	35.94286 +0.00	35.94	35.07	35.94	173,389
20 Dec 21	35.94286 -0.78	37.30	34.97	36.43	212,165
17 Dec 21	36.72000 -0.68	38.86	36.04	38.13	421,127
16 Dec 21	37.40000 +8.99	39.83	29.60	30.60	2,560,020
15 Dec 21	28.41429 +1.21	30.11	27.72	27.93	207,231
14 Dec 21	27.20000 -1.75	29.18	26.24	29.14	599,280
13 Dec 21	28.94857 -0.19	30.02	28.37	29.14	208,637
10 Dec 21	29.14286 -0.97	30.11	27.63	30.11	397,298
09 Dec 21	30.11428 -0.49	31.09	28.17	30.60	539,748
08 Dec 21	30.60000 -0.97	32.06	30.11	31.57	227,238
07 Dec 21	31.57143 +0.00	32.06	31.09	31.57	196,660
06 Dec 21	31.57143 +0.49	31.67	31.14	31.57	170,829
03 Dec 21	31.08571 -0.49	32.54	31.09	31.57	180,483
02 Dec 21	31.57143 -0.24	32.54	31.23	32.30	152,588
01 Dec 21	31.81429 -0.63	33.51	31.09	32.30	265,368
30 Nov 21	32.44561 +0.15	32.45	31.57	32.06	124,441
29 Nov 21	32.30000 -0.24	33.03	31.57	32.30	164,823
26 Nov 21	32.54286 -0.97	33.64	30.11	33.27	441,514
25 Nov 21	33.51429 +0.39	34.00	33.48	34.00	161,331
24 Nov 21	33.12571 -0.15	34.00	33.03	34.00	305,193
23 Nov 21	33.27143 -0.73	34.49	33.03	34.00	106,791
22 Nov 21	34.00000 -1.46	35.68	33.13	35.68	545,356
19 Nov 21	35.45714 +0.00	35.85	34.97	35.85	80,159
18 Nov 21	35.45714 -0.29	35.92	35.23	35.92	207,060
17 Nov 21	35.74857 +0.29	35.94	34.97	35.94	126,637
16 Nov 21	35.45714 +0.29	35.94	35.32	35.94	190,077
15 Nov 21	35.16571 -0.29	36.43	35.17	35.94	246,835
12 Nov 21	35.45714 -0.49	36.91	34.97	35.94	98,918
11 Nov 21	35.94286 +0.49	36.91	34.97	35.94	133,540
10 Nov 21	35.45714 -1.07	36.72	35.46	36.43	271,989
09 Nov 21	36.52571 +0.58	36.91	34.00	35.46	368,585
08 Nov 21	35.94286 +1.94	36.91	34.00	34.73	262,033
05 Nov 21	34.00000 -0.49	34.49	33.03	34.49	438,330
04 Nov 21	34.48571 +0.00	34.49	33.18	34.49	255,015
03 Nov 21	34.48571 +0.00	34.97	34.15	34.49	162,094
02 Nov 21	34.48571 -1.70	36.09	34.24	36.09	381,192
01 Nov 21	36.18571 -0.73	37.33	35.94	36.91	294,413
29 Oct 21	36.91428 +2.91	37.62	34.61	37.40	760,493
28 Oct 21	34.00000 +0.24	37.79	33.51	33.76	512,693
27 Oct 21	33.75714 +0.24	34.18	33.03	33.76	278,937
26 Oct 21	33.51429 -1.21	35.46	33.51	34.73	328,311
25 Oct 21	34.72857 -0.97	36.53	34.24	35.70	217,136
22 Oct 21	35.70000 -0.24	36.43	35.46	36.43	104,621
21 Oct 21	35.94286 -0.49	36.91	35.12	36.91	347,805
20 Oct 21	36.42857 -1.94	38.86	35.94	38.37	434,036
19 Oct 21	38.37143 +0.97	39.83	36.91	37.89	685,092
18 Oct 21	37.40000 +0.49	37.89	35.94	36.91	237,556
15 Oct 21	36.91428 +1.70	38.86	34.97	35.21	831,354
14 Oct 21	35.21428 +1.21	35.85	34.00	34.00	1,979,538
13 Oct 21	34.00000 +0.49	34.49	33.13	33.51	1,453,816
12 Oct 21	33.51429 -0.49	34.78	33.03	33.51	843,945
11 Oct 21	34.00000 -0.49	34.49	33.13	34.49	741,746
08 Oct 21	34.48571 -0.49	35.26	34.00	34.73	447,757
07 Oct 21	34.97143 -0.49	35.46	34.27	34.97	1,218,694
06 Oct 21	35.45714 -1.94	37.89	34.10	37.89	983,057
05 Oct 21	37.40000 -0.49	37.89	36.91	37.89	305,572
04 Oct 21	37.88571 -0.49	38.86	36.91	38.86	267,937
01 Oct 21	38.37143 +0.00	38.86	37.89	38.86	285,893
30 Sep 21	38.37143 -0.49	38.86	37.89	38.86	611,959
29 Sep 21	38.85714 +0.00	40.31	37.93	39.34	235,037
28 Sep 21	38.85714 -0.49	40.31	37.89	39.34	276,134
27 Sep 21	39.34286 -1.46	42.74	37.89	41.29	444,969
24 Sep 21	40.80000 +1.94	41.48	37.89	38.37	739,036
23 Sep 21	38.85714 +0.00	38.86	37.89	38.86	690,562
22 Sep 21	38.85714 -0.19	39.34	37.89	39.34	423,963
21 Sep 21	39.05143 +0.68	39.34	37.89	39.34	468,918
20 Sep 21	38.37143 -1.21	40.80	38.12	39.83	448,783
17 Sep 21	39.58571 +0.00	40.80	39.22	40.07	579,944
16 Sep 21	39.58571 -2.19	42.26	39.06	41.77	496,124
15 Sep 21	41.77143 +1.21	42.74	39.83	40.80	203,386
14 Sep 21	40.55714 +0.15	41.29	39.83	40.31	353,498
13 Sep 21	40.41143 -0.39	41.21	40.38	40.65	220,273
10 Sep 21	40.80000 +0.49	41.77	39.83	40.31	590,682
09 Sep 21	40.31429 -2.43	41.77	39.83	41.29	548,441
08 Sep 21	42.74286 +0.78	42.74	40.36	42.50	386,884
07 Sep 21	41.96571 -0.78	43.71	39.83	42.74	826,882
06 Sep 21	42.74286 -2.43	45.66	41.77	45.17	469,390
03 Sep 21	45.17143 -1.46	46.63	44.69	46.14	269,316
02 Sep 21	46.62857 +1.46	47.60	44.69	45.17	419,805
01 Sep 21	45.17143 +1.46	46.63	42.77	43.23	1,445,473
31 Aug 21	43.71428 +0.97	44.69	41.77	42.26	468,644
27 Aug 21	42.74286 -0.19	42.74	41.88	42.26	355,655
26 Aug 21	42.93714 -0.05	43.23	41.77	42.99	224,421
25 Aug 21	42.98571 -1.21	43.82	42.16	43.47	943,506
24 Aug 21	44.20000 +0.97	44.69	42.99	44.20	996,897
23 Aug 21	43.22857 +0.97	43.78	41.77	42.26	675,265
20 Aug 21	42.25714 +2.43	43.69	39.71	39.83	534,560
19 Aug 21	39.82857 -2.43	42.26	38.86	41.04	842,758
18 Aug 21	42.25714 +0.00	42.47	39.83	42.47	1,059,670
17 Aug 21	42.25714 -5.15	46.63	39.83	44.69	4,132,047
16 Aug 21	47.40571 -0.19	49.54	46.73	47.60	274,502
13 Aug 21	47.60000 -1.46	50.51	46.82	49.06	279,022
12 Aug 21	49.05714 +2.91	50.51	46.63	47.11	1,081,249
11 Aug 21	46.14286 -1.94	48.57	44.59	48.09	507,931
10 Aug 21	48.08571 +0.00	49.13	47.60	48.09	182,863
09 Aug 21	48.08571 +0.49	50.51	47.60	49.54	326,411
06 Aug 21	47.60000 -1.94	50.51	46.63	49.54	273,238
05 Aug 21	49.54285 +0.49	51.49	47.60	49.06	441,477
04 Aug 21	49.05714 +5.34	51.37	43.71	43.71	1,204,830
03 Aug 21	43.71428 +1.94	45.41	41.77	41.77	217,792
02 Aug 21	41.77143 +0.00	42.74	41.04	41.77	346,705
30 Jul 21	41.77143 +0.00	42.74	40.80	41.77	240,727
29 Jul 21	41.77143 -0.97	42.74	41.04	41.77	290,808
28 Jul 21	42.74286 -0.97	44.69	39.34	43.71	569,101
27 Jul 21	43.71428 +0.00	44.69	43.60	43.60	264,710
26 Jul 21	43.71428 +0.97	44.69	41.77	42.74	334,021
23 Jul 21	42.74286 +2.91	44.69	40.09	40.31	1,233,746
22 Jul 21	39.82857 -1.21	41.77	39.83	41.04	517,263
21 Jul 21	41.04285 -0.73	41.77	39.85	40.80	674,090
20 Jul 21	41.77143 +0.49	41.77	39.83	41.29	330,604
19 Jul 21	41.28571 -1.21	42.45	38.37	42.45	1,978,560
16 Jul 21	42.50000 -1.41	44.69	42.26	44.20	284,729
15 Jul 21	43.90857 -0.05	45.17	43.47	44.20	275,090
14 Jul 21	43.95714 +0.24	44.69	43.23	43.71	155,814
13 Jul 21	43.71428 -0.97	45.66	40.64	45.17	1,745,760
12 Jul 21	44.68571 -2.91	46.63	44.69	46.63	386,509
09 Jul 21	47.60000 +0.00	48.57	45.66	47.84	552,713
08 Jul 21	47.60000 -1.46	49.54	45.17	49.06	1,113,657
07 Jul 21	49.05714 -1.46	50.51	48.57	49.93	366,542
06 Jul 21	50.51429 +0.00	51.49	49.54	50.51	271,356
05 Jul 21	50.51429 +0.39	51.49	49.06	50.71	487,302
02 Jul 21	50.12571 +0.39	51.49	49.54	49.64	555,700
01 Jul 21	49.73714 -0.29	51.49	48.09	50.51	486,820
30 Jun 21	50.02857 +0.00	51.49	49.54	50.03	416,558
29 Jun 21	50.02857 -1.46	51.44	48.57	51.00	779,123
28 Jun 21	51.48571 -0.29	52.73	50.51	51.49	892,893
25 Jun 21	51.77714 -2.04	54.40	49.54	53.62	2,784,843
24 Jun 21	53.81714 +0.39	59.26	52.88	57.80	2,807,257
23 Jun 21	53.42857 +3.40	54.40	48.77	50.03	1,838,536
22 Jun 21	50.02857 -0.49	51.49	49.54	50.51	427,794
21 Jun 21	50.51429 -2.14	53.43	48.09	52.94	1,036,625
18 Jun 21	52.65143 -0.78	54.16	51.00	53.91	714,283
17 Jun 21	53.42857 -0.97	54.98	52.46	54.40	1,121,292
16 Jun 21	54.40000 -0.97	56.34	53.43	55.37	465,496
15 Jun 21	55.37143 -0.97	55.37	54.40	55.37	452,165
14 Jun 21	56.34286 +0.97	57.31	54.40	55.37	625,620
11 Jun 21	55.37143 -0.49	56.34	54.18	55.86	614,921
10 Jun 21	55.85714 +1.07	56.34	53.43	54.30	1,001,935
09 Jun 21	54.78857 -0.29	55.57	53.53	55.08	704,326
08 Jun 21	55.08000 -0.78	56.15	53.43	55.86	541,168
07 Jun 21	55.85714 -0.87	57.31	55.37	56.34	528,500
04 Jun 21	56.73143 +0.00	58.04	55.37	56.34	693,132
03 Jun 21	56.73143 -0.58	58.29	55.22	57.31	989,297
02 Jun 21	57.31429 -0.97	59.26	55.37	58.29	1,862,025
01 Jun 21	58.28571 +0.00	59.26	56.34	56.83	1,712,891
28 May 21	58.28571 +2.91	60.23	55.55	55.55	3,361,925
27 May 21	55.37143 +2.72	57.69	35.93	53.62	2,198,463
26 May 21	52.65143 -1.17	56.54	50.83	53.91	2,892,644
25 May 21	53.81714 -3.89	58.29	53.43	57.80	1,699,930
24 May 21	57.70286 -0.58	60.81	56.34	58.29	2,447,669
21 May 21	58.28571 +2.14	59.74	54.40	54.89	7,010,922
20 May 21	56.14857 +5.54	56.25	51.10	51.29	3,832,463
19 May 21	50.61143 -2.82	53.82	49.64	53.82	1,014,244
18 May 21	53.42857 -0.97	56.34	51.49	53.91	2,899,721
17 May 21	54.40000 +4.86	54.40	50.51	50.51	2,896,008
14 May 21	49.54285 +0.00	52.07	48.57	50.32	1,192,750
13 May 21	49.54285 -1.94	52.46	48.77	51.00	1,996,710
12 May 21	51.48571 +0.97	52.46	50.51	51.00	2,127,225
11 May 21	50.51429 +0.49	55.76	49.54	50.03	3,357,004
10 May 21	50.02857 +3.40	52.46	46.58	46.63	2,691,188
07 May 21	46.62857 -0.58	47.70	45.66	46.63	1,151,434
06 May 21	47.21143 +0.83	47.50	45.75	46.39	275,120
05 May 21	46.38571 -0.73	47.45	44.78	47.11	668,711
04 May 21	47.11428 +0.00	47.59	46.63	47.11	634,615
30 Apr 21	47.11428 +0.68	47.70	45.66	46.63	896,539
29 Apr 21	46.43428 +2.23	50.51	44.69	44.69	3,717,766
28 Apr 21	44.20000 +1.46	45.41	41.99	42.74	654,628
27 Apr 21	42.74286 -0.97	43.68	41.77	42.74	663,679
26 Apr 21	43.71428 -0.10	44.69	41.77	44.20	513,274
23 Apr 21	43.81142 -1.60	45.66	42.84	45.41	802,637
22 Apr 21	45.41428 +2.43	45.97	42.74	42.99	954,634
21 Apr 21	42.98571 +1.02	43.71	41.99	42.01	681,964
20 Apr 21	41.96571 -2.48	45.66	41.29	44.44	795,927
19 Apr 21	44.44286 -1.21	47.60	43.71	46.14	720,969
16 Apr 21	45.65714 +2.43	47.86	42.74	43.23	585,779
15 Apr 21	43.22857 +0.49	44.10	41.77	42.74	563,449
14 Apr 21	42.74286 -1.21	46.63	42.28	44.20	565,295
13 Apr 21	43.95714 -1.94	47.60	43.71	45.66	907,619
12 Apr 21	45.90000 +2.09	47.11	43.71	44.20	884,901
09 Apr 21	43.81142 -1.41	45.27	41.56	44.93	1,471,387
08 Apr 21	45.22000 +0.53	48.23	44.20	45.17	1,501,976
07 Apr 21	44.68571 -2.91	48.09	42.74	47.41	2,721,089
06 Apr 21	47.60000 +5.83	47.95	40.82	41.77	4,454,352
01 Apr 21	41.77143 +1.94	43.13	40.07	41.29	2,475,198
31 Mar 21	39.82857 +1.85	42.74	38.23	38.23	4,429,827
30 Mar 21	37.98285 +3.98	38.86	34.12	34.24	5,014,528
29 Mar 21	34.00000 +1.94	34.97	32.06	32.54	11,134,903
26 Mar 21	32.05714 -0.78	34.00	32.06	33.76	1,507,679
25 Mar 21	32.83429 +0.29	33.51	32.06	32.30	3,948,825
24 Mar 21	32.54286 -0.49	33.51	32.18	33.51	1,445,562
23 Mar 21	33.02857 +0.00	34.00	30.84	32.54	11,029,279
22 Mar 21	33.02857 +0.19	34.00	31.09	32.54	3,846,439
19 Mar 21	32.83429 -0.19	33.51	31.57	33.27	4,885,035
18 Mar 21	33.02857 -1.46	35.21	30.11	34.73	6,658,512
17 Mar 21	34.48571 -0.49	35.94	33.51	35.46	680,108
16 Mar 21	34.97143 -1.55	36.53	34.12	35.94	1,148,513
15 Mar 21	36.52571 +0.58	38.86	35.46	35.51	1,388,090
12 Mar 21	35.94286 -1.46	36.91	35.19	36.43	781,224
11 Mar 21	37.40000 -2.43	39.83	35.94	39.34	2,157,003
10 Mar 21	39.82857 +0.00	40.80	37.89	37.89	2,176,493
09 Mar 21	39.82857 +1.70	40.80	37.40	39.34	1,520,445
08 Mar 21	38.12857 +0.24	40.80	36.91	38.13	1,543,875
05 Mar 21	37.88571 +0.49	38.86	35.46	36.19	1,725,640
04 Mar 21	37.40000 +2.43	38.86	34.00	35.46	1,903,550
03 Mar 21	34.97143 +0.49	36.31	33.03	34.49	2,752,784
02 Mar 21	34.48571 -2.43	38.86	34.00	37.89	1,702,366
01 Mar 21	36.91428 -1.79	41.77	36.14	41.29	3,318,182
26 Feb 21	38.70376 -11.61	50.98	33.04	50.31	1,821,805
25 Feb 21	50.31489 +1.70	51.76	48.14	48.62	286,076
24 Feb 21	48.61570 +0.47	50.02	47.03	48.14	154,384
23 Feb 21	48.14370 -1.98	51.45	47.20	50.03	162,786
22 Feb 21	50.12609 -1.79	52.86	49.28	51.92	198,503
19 Feb 21	51.91968 +6.14	53.81	46.26	46.73	2,242,627
18 Feb 21	45.78372 +0.00	48.14	45.31	45.78	400,341
17 Feb 21	45.78372 -0.94	47.20	45.05	47.20	325,152
16 Feb 21	46.72771 -0.47	47.20	46.26	47.20	521,363
15 Feb 21	47.19980 -0.66	48.62	46.26	48.33	823,782
12 Feb 21	47.86051 -0.28	48.13	47.25	48.13	232,509
11 Feb 21	48.14370 -0.47	49.09	47.44	49.09	201,833
10 Feb 21	48.61570 -0.47	49.09	48.14	48.62	221,335
09 Feb 21	49.08779 -0.94	50.03	48.14	49.75	572,125
08 Feb 21	50.03169 +0.47	50.03	49.09	49.75	374,557
05 Feb 21	49.55970 -0.47	50.03	49.09	49.56	413,425
04 Feb 21	50.03169 +1.42	50.03	48.11	48.62	513,238
03 Feb 21	48.61570 -0.85	50.98	47.20	50.03	1,131,591
02 Feb 21	49.46529 -1.04	51.92	47.20	50.50	1,875,608
01 Feb 21	50.50368 -0.94	51.92	50.03	51.45	672,752
29 Jan 21	51.44777 -1.42	52.86	50.98	52.86	1,275,284
28 Jan 21	52.86367 -1.42	54.75	51.92	54.75	1,112,305
27 Jan 21	54.27966 -3.12	57.58	53.81	57.02	596,865
26 Jan 21	57.39484 +0.38	57.96	54.75	56.64	1,694,915
25 Jan 21	57.01725 -2.17	59.47	55.70	59.19	1,233,322
22 Jan 21	59.18843 +3.96	61.36	56.01	56.64	2,386,422
21 Jan 21	55.22366 +0.76	56.64	53.87	54.47	587,196
20 Jan 21	54.46846 -1.70	58.35	53.81	57.11	820,097
19 Jan 21	56.16775 +1.89	57.89	52.86	55.70	1,083,038
18 Jan 21	54.27966 +2.83	55.46	50.98	51.92	810,366
15 Jan 21	51.44777 -1.23	56.64	48.14	55.22	2,772,093
14 Jan 21	52.67496 -5.38	59.47	49.18	58.06	6,228,343
13 Jan 21	58.05564 +6.61	59.59	48.72	51.92	9,357,991
12 Jan 21	51.44777 +5.66	52.19	46.02	46.26	1,118,508
11 Jan 21	45.78372 -6.14	50.98	40.24	50.98	4,576,529
08 Jan 21	51.91968 -2.36	53.08	50.03	53.08	440,835
07 Jan 21	54.27966 -1.42	54.75	52.86	54.75	82,327
06 Jan 21	55.69566 -1.42	57.58	54.75	57.11	273,198
05 Jan 21	57.11164 -1.32	61.17	56.64	58.06	98,295
04 Jan 21	58.43324 -1.51	59.94	58.43	59.94	138,478
31 Dec 20	59.94363 +0.47	61.08	57.58	59.00	70,312
30 Dec 20	59.47163 +1.89	59.57	57.59	59.00	167,169
29 Dec 20	57.58364 -2.36	61.36	56.64	59.94	476,561
24 Dec 20	59.94363 -1.42	61.36	59.47	61.36	104,954
23 Dec 20	61.35962 +6.14	62.30	55.70	55.70	586,440
22 Dec 20	55.22366 +4.25	55.22	50.03	51.45	665,407
21 Dec 20	50.97569 -2.83	53.52	50.03	53.52	224,740
18 Dec 20	53.80776 -2.83	56.64	52.65	56.64	466,268
17 Dec 20	56.63965 -0.94	57.47	54.75	57.47	560,617
16 Dec 20	57.58364 +0.00	58.24	55.79	57.58	450,950
15 Dec 20	57.58364 -2.83	61.36	55.70	60.42	11,327,380
14 Dec 20	60.41563 -3.40	66.88	59.57	62.49	850,123
11 Dec 20	63.81400 -7.93	69.86	61.36	69.86	1,171,658
10 Dec 20	71.74355 -26.43	94.40	68.98	92.04	2,185,037
09 Dec 20	98.17539 -1.42	103.84	97.23	101.48	37,002
08 Dec 20	99.59148 -1.42	99.59	99.16	99.59	5,897
07 Dec 20	101.00737 -1.42	102.57	98.18	101.95	117,227
04 Dec 20	102.42346 +0.00	102.89	99.12	102.89	108,420
03 Dec 20	102.42346 +0.47	103.84	101.95	103.84	52,135
02 Dec 20	101.95146 -0.94	103.84	101.95	103.84	142,577
01 Dec 20	102.89536 +0.47	103.84	101.01	102.42	175,997
30 Nov 20	102.42346 -1.42	105.54	101.01	105.54	102,521
27 Nov 20	103.83936 -0.04	107.58	103.84	106.20	36,500
26 Nov 20	103.87721 -1.85	103.88	103.84	103.88	30,690
25 Nov 20	105.72734 -0.94	108.64	99.36	106.20	3,646,750
24 Nov 20	106.67143 -3.30	109.50	105.73	109.03	101,685
23 Nov 20	109.97532 -5.19	113.48	108.56	113.48	56,982
20 Nov 20	115.16729 +0.00	117.06	112.81	115.64	124,169
19 Nov 20	115.16729 -1.89	117.96	113.28	117.06	61,089
18 Nov 20	117.05527 -0.47	119.89	115.24	117.53	99,803
17 Nov 20	117.52728 -4.25	119.89	115.64	119.89	49,739
16 Nov 20	121.77525 +0.47	122.13	118.00	121.30	62,479
13 Nov 20	121.30325 -0.47	121.78	118.00	121.78	92,683
12 Nov 20	121.77525 +0.00	124.26	120.45	121.78	102,798
11 Nov 20	121.77525 +1.89	123.19	119.18	119.89	106,994
10 Nov 20	119.88735 -1.42	121.78	118.00	121.78	39,066
09 Nov 20	121.30325 -1.89	124.98	119.89	123.19	99,849
06 Nov 20	123.19134 +4.72	125.08	119.42	119.42	124,267
05 Nov 20	118.47136 +0.00	120.83	116.78	118.47	65,869
04 Nov 20	118.47136 +0.00	119.79	116.58	118.47	18,541
03 Nov 20	118.47136 +0.00	119.89	116.11	118.47	68,884
02 Nov 20	118.47136 +0.00	120.36	116.11	118.47	45,658
30 Oct 20	118.47136 -3.30	120.60	116.58	120.36	67,792
29 Oct 20	121.77525 +0.00	121.78	120.87	121.78	50,724
28 Oct 20	121.77525 +0.00	122.72	120.83	122.72	85,575
27 Oct 20	121.77525 -1.42	124.80	120.83	123.19	53,748
26 Oct 20	123.19134 -2.83	126.70	121.30	126.02	54,723
23 Oct 20	126.02322 -2.83	128.86	125.08	128.38	69,828
22 Oct 20	128.85521 +0.00	129.35	125.55	128.86	46,425
21 Oct 20	128.85521 +0.94	129.80	126.54	128.86	56,069
20 Oct 20	127.91121 -1.89	132.06	126.61	129.80	109,967
19 Oct 20	129.79930 +3.78	140.64	125.55	126.97	258,272
16 Oct 20	126.02322 +0.00	126.50	122.72	126.02	80,421
15 Oct 20	126.02322 +0.47	126.95	122.81	125.55	35,598
14 Oct 20	125.55122 +0.47	127.44	122.72	125.08	49,776
13 Oct 20	125.07932 -0.94	126.02	123.29	126.02	20,389
12 Oct 20	126.02322 +0.00	128.38	124.23	126.02	86,016
09 Oct 20	126.02322 +1.89	128.38	123.29	124.14	31,676
08 Oct 20	124.13523 +3.78	125.08	121.30	121.30	24,335
07 Oct 20	120.35934 -9.44	128.38	119.98	128.38	57,076
06 Oct 20	129.79930 +12.27	129.80	114.41	117.53	114,880
05 Oct 20	117.52728 -4.25	121.68	115.17	121.68	100,063
02 Oct 20	121.77525 -0.47	122.37	119.89	121.78	163,116
01 Oct 20	122.24734 -2.83	125.88	120.83	125.08	40,918
30 Sep 20	125.07932 +0.94	125.88	122.72	124.14	32,854
29 Sep 20	124.13523 +0.00	125.55	118.62	125.08	30,828
28 Sep 20	124.13523 -5.66	128.95	122.49	128.95	53,038
25 Sep 20	129.79930 -0.09	132.16	127.58	130.74	16,183
24 Sep 20	129.89369 -5.57	136.02	129.89	135.46	49,104
23 Sep 20	135.46317 +0.47	138.77	134.05	134.99	51,833
22 Sep 20	134.99117 +4.25	136.88	128.35	130.74	90,598
21 Sep 20	130.74318 -4.25	137.82	128.86	134.99	187,891
18 Sep 20	134.99117 +3.30	142.45	133.10	133.10	548,745
17 Sep 20	131.68729 +19.82	134.05	114.22	114.22	593,559
16 Sep 20	111.86330 +12.27	118.00	99.10	99.10	293,133
15 Sep 20	99.59148 -3.30	101.65	98.27	101.01	70,594
14 Sep 20	102.89536 +1.89	103.84	99.92	101.01	35,583
11 Sep 20	101.00737 +0.00	102.52	99.50	101.01	21,140
10 Sep 20	101.00737 -1.42	102.52	100.06	102.42	25,265
09 Sep 20	102.42346 -0.94	103.27	100.06	103.27	63,110
08 Sep 20	103.36736 +0.00	107.62	101.95	103.37	43,538
07 Sep 20	103.36736 -4.25	105.96	99.12	105.96	59,954
04 Sep 20	107.61533 -0.94	107.62	101.24	107.62	65,236
03 Sep 20	108.55943 -5.66	113.85	108.56	113.85	106,483
02 Sep 20	114.22329 +0.00	115.17	113.28	114.22	35,900
01 Sep 20	114.22329 -2.83	115.36	113.28	115.36	24,583
28 Aug 20	117.05527 -1.18	117.20	113.28	117.20	46,054
27 Aug 20	118.23527 +0.71	118.24	115.45	117.53	39,440
26 Aug 20	117.52728 +0.00	118.24	116.11	117.53	10,226
25 Aug 20	117.52728 -4.25	122.25	117.28	122.25	79,383
24 Aug 20	121.77525 +2.36	126.50	118.00	120.36	144,017
21 Aug 20	119.41526 +7.08	125.17	111.39	112.34	143,265
20 Aug 20	112.33530 -1.89	115.17	110.45	113.28	88,437
19 Aug 20	114.22329 -2.36	119.42	111.39	116.58	143,492
18 Aug 20	116.58327 -0.94	120.83	114.39	117.53	59,762
17 Aug 20	117.52728 +0.00	119.89	115.17	117.53	196,729
14 Aug 20	117.52728 -3.30	121.02	114.22	120.83	85,627
13 Aug 20	120.83135 +6.61	127.44	111.96	114.22	454,087
12 Aug 20	114.22329 +3.78	114.22	109.50	110.92	65,951
11 Aug 20	110.44732 +7.55	112.02	103.01	105.26	105,950
10 Aug 20	102.89536 -7.55	112.61	100.35	109.50	155,731
07 Aug 20	110.44732 -9.44	121.66	102.52	120.83	487,813
06 Aug 20	119.88735 +33.51	124.61	84.02	86.38	777,387
05 Aug 20	86.37556 +0.47	87.04	83.31	85.90	97,219
04 Aug 20	85.90356 -1.42	87.79	83.54	86.38	101,590
03 Aug 20	87.31946 -0.47	87.79	85.43	86.85	38,224
31 Jul 20	87.79145 -2.36	90.15	86.85	90.15	34,288
30 Jul 20	90.15144 -2.17	91.00	87.79	91.00	30,807
29 Jul 20	92.32262 -1.70	93.61	90.25	93.61	71,778
28 Jul 20	94.02182 +0.00	96.13	91.76	94.02	47,567
27 Jul 20	94.02182 -1.42	96.29	92.51	95.44	43,323
24 Jul 20	95.43781 -3.21	97.23	93.69	97.23	94,150
23 Jul 20	98.64738 +6.51	101.95	92.13	92.61	141,603
22 Jul 20	92.13392 +0.00	94.63	91.39	92.61	52,518
21 Jul 20	92.13392 +5.29	99.00	85.15	86.85	295,190
20 Jul 20	86.84747 -1.89	93.13	84.96	88.74	111,860
17 Jul 20	88.73545 +5.66	94.40	84.83	84.83	80,410
16 Jul 20	83.07149 +5.66	83.07	80.24	80.71	227,689
15 Jul 20	77.40752 -3.30	80.62	75.99	80.62	31,744
14 Jul 20	80.71150 +0.94	82.13	75.61	79.77	40,498
13 Jul 20	79.76750 -2.83	83.54	77.50	82.13	53,631
10 Jul 20	82.59949 -2.36	84.77	81.18	84.77	17,255
09 Jul 20	84.95947 +0.47	85.15	82.65	84.49	36,019
08 Jul 20	84.48747 +3.78	84.72	79.77	79.77	116,690
07 Jul 20	80.71150 -4.34	83.40	79.49	83.40	88,221
06 Jul 20	85.05387 +0.09	85.05	82.22	84.96	76,110
03 Jul 20	84.95947 +0.75	86.61	84.19	85.43	24,660
02 Jul 20	84.21372 -1.22	84.21	84.04	84.21	14,402
01 Jul 20	85.43147 +0.00	86.85	84.11	85.43	85,892
30 Jun 20	85.43147 +1.89	85.90	83.17	83.54	118,477
29 Jun 20	83.54357 -2.83	86.85	82.13	86.38	84,597
26 Jun 20	86.37556 +0.00	86.38	84.06	86.38	26,192
25 Jun 20	86.37556 -0.47	88.17	83.89	86.85	13,102
24 Jun 20	86.84747 +3.30	87.79	84.02	84.02	95,822
23 Jun 20	83.54357 -1.89	86.61	81.42	85.43	81,852
22 Jun 20	85.43147 +0.00	86.66	84.16	85.43	40,152
19 Jun 20	85.43147 +0.00	86.71	83.01	85.43	32,829
18 Jun 20	85.43147 +0.47	86.66	83.07	84.96	19,627
17 Jun 20	84.95947 -0.94	86.75	83.26	85.90	37,123
16 Jun 20	85.90356 +2.36	86.85	82.88	84.49	46,321
15 Jun 20	83.54357 +0.00	85.43	80.31	84.49	10,725
12 Jun 20	83.54357 +0.00	86.09	80.71	84.49	122,275
11 Jun 20	83.54357 -7.08	89.40	83.07	89.40	146,305
10 Jun 20	90.62354 +0.00	91.00	86.85	90.62	46,319
09 Jun 20	90.62354 -4.72	94.78	87.00	94.78	111,592
08 Jun 20	95.34351 +0.00	97.99	91.57	95.34	32,213
05 Jun 20	95.34351 +3.78	99.12	92.51	95.34	143,397
04 Jun 20	91.56744 +0.94	96.19	91.57	95.34	40,778
03 Jun 20	90.62354 +0.47	98.18	88.85	90.62	129,185
02 Jun 20	90.15144 -2.83	92.51	88.74	92.51	40,443
01 Jun 20	92.98352 -0.94	95.34	89.68	95.34	38,673
29 May 20	93.92742 -1.42	93.93	91.95	93.93	35,924
28 May 20	95.34351 +0.94	97.89	91.57	95.34	64,381
27 May 20	94.39941 +1.89	94.40	89.02	91.57	28,859
26 May 20	92.51152 +5.19	94.40	85.96	88.74	144,668
22 May 20	87.31946 -3.78	93.46	85.52	91.10	138,547
21 May 20	91.09544 -12.74	104.12	88.74	103.84	485,409
20 May 20	103.83936 +0.00	104.12	101.29	103.84	45,064
19 May 20	103.83936 -0.47	104.50	101.95	103.84	13,518
18 May 20	104.31145 -1.42	108.09	102.19	105.73	43,999
15 May 20	105.72734 +1.89	108.56	102.42	102.42	83,234
14 May 20	103.83936 -0.47	104.59	102.19	104.31	12,596
13 May 20	104.31145 -0.94	106.81	101.95	105.26	23,390
12 May 20	105.25535 -7.08	110.45	101.95	110.45	88,615
11 May 20	112.33530 +0.47	112.90	110.59	111.86	21,056
07 May 20	111.86330 -2.36	118.00	110.59	114.22	118,441
06 May 20	114.22329 +0.00	118.00	112.34	114.70	21,207
05 May 20	114.22329 +4.25	117.06	108.65	109.98	127,727
04 May 20	109.97532 +0.00	113.28	103.84	109.98	112,055
01 May 20	109.97532 -8.97	114.22	92.61	93.46	253,808
30 Apr 20	118.94326 +22.18	129.33	100.06	100.06	244,719
29 Apr 20	96.75940 +0.94	99.12	92.64	95.82	46,624
28 Apr 20	95.81541 -1.18	99.72	92.98	97.00	72,302
27 Apr 20	96.99540 +4.48	99.49	92.75	93.93	29,546
24 Apr 20	92.51152 -6.14	98.18	91.10	98.18	38,732
23 Apr 20	98.64738 +4.72	100.91	95.55	95.55	30,742
22 Apr 20	93.92742 -5.66	97.33	82.69	97.33	257,922
21 Apr 20	99.59148 +0.00	103.84	97.47	99.59	122,714
20 Apr 20	99.59148 +15.10	102.45	88.50	88.50	239,598
17 Apr 20	84.48747 +6.14	84.96	76.46	77.88	208,602
16 Apr 20	78.35152 +0.00	79.48	76.46	77.88	23,120
15 Apr 20	78.35152 -0.47	79.40	76.94	77.88	27,679
14 Apr 20	78.82361 -1.89	82.84	77.41	80.71	97,746
09 Apr 20	80.71150 +1.89	82.84	78.35	78.35	50,838
08 Apr 20	78.82361 +0.94	80.24	75.76	77.88	66,940
07 Apr 20	77.87952 +0.00	79.30	75.71	78.82	10,685
06 Apr 20	77.87952 -0.94	81.18	76.46	77.88	102,378
03 Apr 20	78.82361 +0.00	80.07	77.55	77.88	1,789
02 Apr 20	78.82361 -2.36	82.13	74.72	81.18	119,913
01 Apr 20	81.18359 -2.36	84.68	80.24	82.60	147,216
31 Mar 20	83.54357 +0.00	84.96	83.26	83.54	149,054
30 Mar 20	83.54357 -0.47	84.96	82.18	84.02	157,556
27 Mar 20	84.01558 -4.72	89.13	84.02	86.85	210,128
26 Mar 20	88.73545 +19.82	88.75	69.86	69.86	118,815
25 Mar 20	68.91158 +2.83	70.91	65.89	66.08	164,660
24 Mar 20	66.07959 +15.10	71.27	50.98	51.45	218,058
23 Mar 20	50.97569 +0.00	52.86	49.09	50.98	76,683
20 Mar 20	50.97569 +0.00	52.86	49.09	50.98	106,925
19 Mar 20	50.97569 -0.47	51.16	49.09	51.16	4,629,514
18 Mar 20	51.44777 -0.94	54.04	50.03	52.39	1,077,959
17 Mar 20	52.39168 -40.12	55.55	36.91	51.45	1,951,984
16 Mar 20	92.51152 -13.22	105.70	90.62	105.70	100,203
13 Mar 20	105.72734 -3.30	108.56	99.12	108.56	680,903
12 Mar 20	109.03142 -6.14	115.17	103.84	114.70	149,996
11 Mar 20	115.16719 -4.22	118.00	115.17	118.00	13,952
10 Mar 20	119.38656 +0.44	119.39	113.28	119.39	48,615
09 Mar 20	118.94326 -8.50	120.36	113.28	120.36	427,065
06 Mar 20	127.43931 -0.94	127.44	126.50	127.44	25,063
05 Mar 20	128.38319 +5.19	128.38	121.78	123.19	286,307
04 Mar 20	123.19134 +0.71	124.61	118.47	123.19	73,210
03 Mar 20	122.48314 -0.71	122.48	120.83	122.48	33,753
02 Mar 20	123.19134 -1.42	126.02	118.00	125.55	238,030
28 Feb 20	124.60723 -1.42	124.61	119.89	124.61	290,268
27 Feb 20	126.02322 -8.02	131.22	124.61	131.22	108,237
26 Feb 20	134.04727 -4.25	135.04	122.72	135.04	229,216
25 Feb 20	138.29526 -1.42	139.71	134.99	139.71	116,808
24 Feb 20	139.71114 -4.72	143.96	137.82	143.96	32,942
21 Feb 20	144.43111 +0.00	144.43	143.49	144.43	57,472
20 Feb 20	144.43111 -1.42	145.09	143.49	145.09	59,407
19 Feb 20	145.84720 +0.47	147.26	144.43	145.38	432,640
18 Feb 20	145.37520 -4.77	149.15	142.07	149.15	743,352
17 Feb 20	150.14236 -0.05	150.14	150.10	150.14	33,996
14 Feb 20	150.18956 -0.85	150.19	150.10	150.19	22,764
13 Feb 20	151.03906 -0.14	153.87	150.10	152.46	86,900
12 Feb 20	151.18076 -0.33	151.18	150.24	151.18	101,076
11 Feb 20	151.51106 +1.42	152.93	149.15	150.10	89,548
10 Feb 20	150.09517 -2.36	152.03	149.15	152.03	34,010
07 Feb 20	152.45515 -1.18	153.64	151.98	153.64	116,821
06 Feb 20	153.63506 -0.71	153.64	152.93	153.64	18,408
05 Feb 20	154.34315 +0.00	154.34	152.93	154.34	42,371
04 Feb 20	154.34315 +0.19	154.72	152.93	154.34	13,690
03 Feb 20	154.15425 -0.19	154.15	153.07	154.15	35,001
31 Jan 20	154.34315 +0.00	155.76	153.07	154.34	81,332
30 Jan 20	154.34315 +0.00	154.70	152.93	154.34	33,734
29 Jan 20	154.34315 +0.00	154.82	152.93	154.34	172,590
28 Jan 20	154.34315 +0.00	155.76	153.13	154.34	59,258
27 Jan 20	154.34315 -0.94	155.29	152.93	153.87	315,449
24 Jan 20	155.28714 +0.94	156.70	153.87	154.34	411,092
23 Jan 20	154.34315 +1.89	157.65	152.83	152.83	187,970
22 Jan 20	152.45515 -1.89	153.87	151.13	153.87	213,816
21 Jan 20	154.34315 +0.00	154.86	153.87	154.34	27,563
20 Jan 20	154.34315 -1.42	156.14	151.04	155.76	292,360
17 Jan 20	155.75905 -0.47	156.61	153.87	156.23	396,633
16 Jan 20	156.23103 -6.61	163.07	155.29	162.84	447,296
15 Jan 20	162.83899 -2.36	165.54	161.42	165.20	77,948
14 Jan 20	165.19897 +0.47	165.67	163.45	164.73	109,567
13 Jan 20	164.72699 -1.89	167.09	164.26	166.62	33,222
10 Jan 20	166.61507 -0.47	168.03	164.26	167.09	34,034
09 Jan 20	167.08698 -1.89	168.55	166.14	168.50	139,926
08 Jan 20	168.97505 +5.66	179.59	164.26	172.28	690,410
07 Jan 20	163.31110 -4.25	169.92	162.37	168.50	82,099
06 Jan 20	167.55896 -2.36	168.98	167.09	168.98	39,462
03 Jan 20	169.91895 -0.47	170.86	168.03	170.39	74,881
02 Jan 20	170.39105 +1.42	170.86	168.03	170.39	5,609,719
31 Dec 19	168.97505 -1.42	169.92	168.03	169.92	9,402
30 Dec 19	170.39105 -0.94	171.05	169.39	171.05	55,886
27 Dec 19	171.33504 +0.00	171.81	169.43	171.34	22,863
24 Dec 19	171.33504 +1.42	171.81	168.98	170.86	38,081
23 Dec 19	169.91895 +0.47	172.56	168.18	169.45	281,537
20 Dec 19	169.44696 +0.47	169.45	168.65	168.98	46,905
19 Dec 19	168.97505 -1.42	170.20	168.03	170.20	67,261
18 Dec 19	170.39105 +0.00	170.86	168.98	170.39	131,105
17 Dec 19	170.39105 -1.89	172.90	168.98	172.28	215,378
16 Dec 19	172.27893 -2.36	175.58	170.78	174.64	83,468
13 Dec 19	174.63892 +0.00	175.58	173.70	174.64	79,588
12 Dec 19	174.63892 -2.83	176.53	173.70	176.53	103,792
11 Dec 19	177.47099 +0.00	177.47	176.53	177.47	47,112
10 Dec 19	177.47099 -1.89	178.98	176.53	178.98	24,083
09 Dec 19	179.35899 -0.47	179.83	177.42	179.83	82,505
06 Dec 19	179.83098 +1.42	180.30	175.58	179.83	205,383
05 Dec 19	178.41501 -0.47	179.97	178.42	178.89	85,067
04 Dec 19	178.88689 +0.00	179.88	177.47	178.89	60,154
03 Dec 19	178.88689 -3.30	182.19	174.88	182.19	442,100
02 Dec 19	182.19096 +0.00	184.08	180.30	182.19	79,119
29 Nov 19	182.19096 +1.89	182.42	179.96	180.30	612,088
28 Nov 19	180.30298 +6.61	181.25	173.70	174.64	1,813,472
27 Nov 19	173.69502 -0.94	174.74	173.70	174.64	52,449
26 Nov 19	174.63892 +0.47	175.58	173.70	174.17	26,015
25 Nov 19	174.16693 +0.00	174.17	173.22	174.17	90,343
22 Nov 19	174.16693 +0.47	175.58	173.22	173.70	153,328
21 Nov 19	173.69502 +0.00	177.94	172.30	173.70	401,269
20 Nov 19	173.69502 +0.00	174.07	172.79	173.70	216,464
19 Nov 19	173.69502 +0.00	173.70	172.75	173.70	35,364
18 Nov 19	173.69502 +0.94	174.60	171.83	171.83	211,140
15 Nov 19	172.75104 +0.94	172.75	171.24	171.34	209,356
14 Nov 19	171.80695 +0.47	171.81	171.19	171.34	55,736
13 Nov 19	171.33504 +0.00	171.81	171.03	171.34	85,117
12 Nov 19	171.33504 +0.47	171.81	170.86	171.34	68,489
11 Nov 19	170.86304 -1.42	172.75	170.86	172.28	63,595
08 Nov 19	172.27893 -1.42	172.71	171.84	172.71	33,080
07 Nov 19	173.69502 +0.98	173.70	171.81	172.75	44,314
06 Nov 19	172.71318 -0.04	172.71	171.24	172.71	41,198
05 Nov 19	172.75104 -0.47	173.70	171.00	173.22	79,886
04 Nov 19	173.22302 +1.89	174.64	172.66	172.66	221,824
01 Nov 19	171.33504 -0.94	171.85	169.92	171.85	73,418
31 Oct 19	172.27893 +0.00	172.75	171.81	172.28	24,722
30 Oct 19	172.27893 -0.47	173.70	171.19	172.75	23,075
29 Oct 19	172.75104 +0.00	173.60	171.81	172.75	28,104
28 Oct 19	172.75104 +0.47	173.22	172.00	172.28	55,885
25 Oct 19	172.27893 -1.89	172.75	171.81	172.75	89,049
24 Oct 19	174.16693 +0.00	174.64	172.75	174.17	24,497
23 Oct 19	174.16693 -0.68	175.11	173.70	175.11	161,900
22 Oct 19	174.84660 +2.57	174.85	172.75	174.17	33,500
21 Oct 19	172.27893 +0.00	172.64	171.81	172.28	22,665
18 Oct 19	172.27893 -1.89	173.74	172.28	173.74	31,097
17 Oct 19	174.16693 +0.00	174.64	172.75	174.17	322,669
16 Oct 19	174.16693 +1.94	174.59	173.22	173.22	32,998
15 Oct 19	172.22249 +0.89	172.22	170.86	171.34	79,031
14 Oct 19	171.33504 +0.00	171.46	170.91	171.34	33,611
11 Oct 19	171.33504 +0.00	171.52	170.86	171.34	78,478
10 Oct 19	171.33504 +0.47	171.81	169.92	171.81	56,621
09 Oct 19	170.86304 -2.36	173.70	170.86	173.22	64,603
08 Oct 19	173.22302 -0.94	173.79	171.00	173.79	20,886
07 Oct 19	174.16693 +0.47	174.88	172.75	173.70	46,153
04 Oct 19	173.69502 -1.42	175.58	171.81	175.11	9,935
03 Oct 19	175.11102 +0.00	175.58	171.81	175.11	22,433
02 Oct 19	175.11102 +3.30	175.79	172.01	172.01	71,314
01 Oct 19	171.80695 -1.42	174.64	169.92	173.22	65,311
30 Sep 19	173.22302 -2.36	175.11	171.81	175.11	51,960
27 Sep 19	175.58301 +1.42	176.34	173.70	174.17	62,432
26 Sep 19	174.16693 +0.94	174.54	171.81	173.22	44,918
25 Sep 19	173.22302 +0.94	174.17	170.92	172.28	50,137
24 Sep 19	172.27893 -1.42	172.75	171.81	172.75	35,499
23 Sep 19	173.69502 -0.47	174.88	172.75	174.17	37,240
20 Sep 19	174.16693 +3.30	174.17	170.86	170.86	27,410
19 Sep 19	170.86304 -2.36	172.89	170.86	172.89	29,390
18 Sep 19	173.22302 -0.85	175.30	171.81	175.11	41,956
17 Sep 19	174.07253 -0.09	174.07	172.75	174.07	14,946
16 Sep 19	174.16693 -0.47	177.47	171.81	175.11	52,276
13 Sep 19	174.63892 +0.94	177.47	173.17	173.70	164,009
12 Sep 19	173.69502 -5.66	180.07	172.01	177.94	79,211
11 Sep 19	179.35899 +1.42	180.30	175.82	177.94	169,124
10 Sep 19	177.94299 -1.42	179.74	175.82	177.94	32,487
09 Sep 19	179.35899 -0.47	179.74	174.64	178.42	70,221
06 Sep 19	179.83098 +0.94	183.13	178.42	178.89	206,973
05 Sep 19	178.88689 +6.14	179.36	173.70	173.70	196,418
04 Sep 19	172.75104 +7.55	173.81	164.35	165.20	137,565
03 Sep 19	165.19897 +0.47	166.37	163.31	164.73	108,015
02 Sep 19	164.72699 -1.89	167.56	163.31	166.62	73,881
30 Aug 19	166.61507 +0.00	168.22	164.26	166.62	16,042
29 Aug 19	166.61507 +1.42	168.22	163.31	165.67	53,314
28 Aug 19	165.19897 -3.78	168.50	164.26	168.50	49,980
27 Aug 19	168.97505 -2.83	172.75	168.03	171.81	43,020
23 Aug 19	171.80695 +0.00	173.46	169.92	171.81	41,542
22 Aug 19	171.80695 -1.42	175.58	171.28	173.22	44,049
21 Aug 19	173.22302 -1.89	177.24	172.75	175.11	978,651
20 Aug 19	175.11102 +0.47	177.47	173.70	174.64	276,036
19 Aug 19	174.63892 +6.14	176.53	168.08	168.50	127,062
16 Aug 19	168.50305 +0.94	169.92	166.85	167.56	40,480
15 Aug 19	167.55896 +1.89	169.92	160.49	165.67	90,104
14 Aug 19	165.67108 -1.89	167.29	163.50	167.29	41,958
13 Aug 19	167.55896 -1.89	171.81	165.77	169.92	238,027
12 Aug 19	169.44696 +8.97	174.64	162.41	162.41	278,173
09 Aug 19	160.47900 +13.22	162.37	147.26	148.68	440,921
08 Aug 19	147.26309 -4.72	151.98	146.08	151.98	270,536
07 Aug 19	151.98317 -5.19	165.20	148.30	158.12	120,598
06 Aug 19	157.17513 +0.00	159.54	153.87	157.18	699,465
05 Aug 19	157.17513 -1.89	161.42	155.76	159.06	307,508
02 Aug 19	159.06313 -0.47	166.14	158.44	159.06	385,947
01 Aug 19	159.53511 -9.91	169.91	158.14	169.45	447,098
31 Jul 19	169.44696 -12.27	182.20	169.21	181.72	333,615
30 Jul 19	181.71898 -3.30	190.69	174.64	186.91	683,857
29 Jul 19	185.02295 +19.82	188.80	163.97	166.62	896,188
26 Jul 19	165.19897 +67.50	174.64	132.16	132.16	2,235,765
25 Jul 19	97.70349 -0.47	100.06	97.70	98.18	122,528
24 Jul 19	98.17539 +0.00	98.84	97.75	98.18	86,352
23 Jul 19	98.17539 -1.42	100.06	97.75	99.59	268,957
22 Jul 19	99.59148 +0.00	100.06	98.18	99.59	118,677
19 Jul 19	99.59148 +1.42	100.77	98.55	98.55	122,124
18 Jul 19	98.17539 -1.42	100.91	97.61	99.59	142,212
17 Jul 19	99.59148 -0.94	102.12	99.12	100.54	247,214
16 Jul 19	100.53538 -3.78	106.67	99.12	104.31	96,030
15 Jul 19	104.31145 -4.67	108.56	103.98	108.56	135,099
12 Jul 19	108.98422 +0.90	108.98	108.56	108.98	58,962
11 Jul 19	108.08733 +1.42	108.56	106.67	107.62	86,426
10 Jul 19	106.67143 +2.36	108.56	105.73	105.73	359,916
09 Jul 19	104.31145 +3.30	106.15	101.10	101.10	191,891
08 Jul 19	101.00737 -1.42	103.84	101.01	102.42	57,017
05 Jul 19	102.42346 +4.72	105.73	98.13	98.13	253,116
04 Jul 19	97.70349 -0.94	99.78	97.70	98.65	279,267
03 Jul 19	98.64738 -0.47	99.78	97.23	99.12	52,464
02 Jul 19	99.11939 -2.36	102.90	97.23	101.48	89,473
01 Jul 19	101.47938 -2.36	105.26	101.01	103.84	56,458
28 Jun 19	103.83936 -0.94	107.62	102.90	104.78	82,324
27 Jun 19	104.78344 +0.47	107.62	102.90	104.31	86,028
26 Jun 19	104.31145 -3.30	105.73	99.12	101.95	117,625
25 Jun 19	107.61533 +0.94	107.62	98.18	104.78	119,085
24 Jun 19	106.67143 -0.47	108.56	105.73	107.14	40,954
21 Jun 19	107.14334 +0.00	108.28	106.53	107.14	8,211
20 Jun 19	107.14334 +1.42	108.56	104.78	105.73	62,654
19 Jun 19	105.72734 -0.94	106.67	104.78	106.67	7,613
18 Jun 19	106.67143 +0.47	107.19	105.07	106.20	7,463
17 Jun 19	106.19944 -0.94	107.19	101.02	106.67	124,372
14 Jun 19	107.14334 -0.47	107.71	105.73	107.71	40,586
13 Jun 19	107.61533 +0.94	107.62	105.73	106.67	56,915
12 Jun 19	106.67143 -2.83	109.38	105.73	109.38	22,550
11 Jun 19	109.50333 +1.89	110.82	108.56	109.50	31,234
10 Jun 19	107.61533 +1.42	111.11	106.62	106.62	113,006
07 Jun 19	106.19944 -1.42	113.28	105.73	107.62	144,936
06 Jun 19	107.61533 -6.14	114.26	107.38	113.75	108,584
05 Jun 19	113.75139 +1.42	114.70	103.84	114.22	301,862
04 Jun 19	112.33530 +5.19	116.87	107.17	107.17	494,934
03 Jun 19	107.14334 -0.47	107.99	88.26	106.20	521,516
31 May 19	107.61533 -4.25	111.69	106.95	111.69	196,559
30 May 19	111.86330 -0.94	114.22	110.92	112.81	111,892
29 May 19	112.80730 +5.19	115.40	108.37	109.03	260,855
28 May 19	107.61533 +1.42	110.26	106.67	106.67	161,823
24 May 19	106.19944 +3.78	107.62	102.52	102.52	145,428
23 May 19	102.42346 -6.14	110.15	101.95	108.56	242,612
22 May 19	108.55943 +0.47	112.81	107.63	108.09	557,965
21 May 19	108.08733 +4.72	109.50	102.97	103.37	580,607
20 May 19	103.36736 +4.25	104.69	100.10	101.01	380,471
17 May 19	99.11939 -2.36	103.29	98.41	101.48	144,751
16 May 19	101.47938 +7.55	104.78	93.79	93.93	546,661
15 May 19	93.92742 +0.00	94.40	93.74	93.93	528,530
14 May 19	93.92742 +4.72	94.40	88.64	89.21	628,056
13 May 19	89.20745 -0.47	90.62	87.64	90.15	120,777
10 May 19	89.67944 +2.60	93.15	87.78	87.78	231,209
09 May 19	87.08355 -2.36	88.03	86.52	88.03	73,199
08 May 19	89.44354 -2.60	93.46	87.32	92.04	114,168
07 May 19	92.03943 +0.47	94.40	89.79	92.04	74,625
03 May 19	91.56744 -0.47	94.40	90.15	92.04	56,469
02 May 19	92.03943 -2.36	94.35	90.15	92.51	70,174
01 May 19	94.39941 +4.72	94.40	90.61	90.61	505,708
30 Apr 19	89.67944 +0.00	93.46	88.17	89.68	366,803
29 Apr 19	89.67944 +4.25	91.57	85.29	85.43	403,702
26 Apr 19	85.43147 +1.89	86.85	83.07	84.02	221,893
25 Apr 19	83.54357 +2.36	85.62	80.48	81.66	161,204
24 Apr 19	81.18359 +2.36	84.25	79.62	79.62	307,024
23 Apr 19	78.82361 +1.89	79.50	76.46	76.94	231,768
18 Apr 19	76.93562 +3.78	77.41	73.63	73.63	128,996
17 Apr 19	73.15955 -0.94	74.26	71.85	74.10	31,971
16 Apr 19	74.10354 -4.25	77.88	72.69	77.17	65,108
15 Apr 19	78.35152 +1.89	78.35	75.52	76.46	288,898
12 Apr 19	76.46352 +5.19	78.35	72.22	72.22	171,313
11 Apr 19	71.27156 +3.30	71.64	68.68	68.68	162,124
10 Apr 19	67.96758 +0.47	68.91	66.76	66.79	156,884
09 Apr 19	67.49567 +0.00	68.06	66.65	67.50	92,109
08 Apr 19	67.49567 -3.78	71.46	66.08	71.27	135,083
05 Apr 19	71.27156 +0.00	71.64	70.80	71.27	25,218
04 Apr 19	71.27156 +1.65	71.59	69.34	69.62	175,800
03 Apr 19	69.61957 -2.60	73.63	67.02	73.16	482,962
02 Apr 19	72.21564 +8.02	73.14	64.76	64.76	571,429
01 Apr 19	64.19160 +6.30	65.14	57.58	57.58	314,566
29 Mar 19	57.89044 +0.31	57.89	57.89	57.89	22,522
28 Mar 19	57.58364 +0.00	58.41	56.64	57.58	39,749
27 Mar 19	57.58364 +0.00	58.95	57.58	57.58	42,182
26 Mar 19	57.58364 -0.71	58.50	57.58	58.29	29,918
25 Mar 19	58.29164 +0.47	59.00	57.49	57.82	202,467
22 Mar 19	57.81964 -1.18	58.72	56.64	58.72	44,363
21 Mar 19	58.99963 -0.47	59.47	58.06	59.47	12,123
20 Mar 19	59.47163 +0.00	59.47	58.53	59.47	23,065
19 Mar 19	59.47163 -3.30	64.19	59.24	62.78	133,032
18 Mar 19	62.77570 +0.16	63.46	61.42	62.78	25,428
15 Mar 19	62.61513 -0.16	62.62	61.93	62.62	22,884
14 Mar 19	62.77570 +0.47	64.80	62.30	62.30	92,970
13 Mar 19	62.30362 +0.00	62.40	61.83	62.30	19,245
12 Mar 19	62.30362 +0.00	63.25	61.40	62.30	75,904
11 Mar 19	62.30362 +0.00	63.25	61.50	62.30	268,454
08 Mar 19	62.30362 +0.00	62.78	61.36	62.30	41,849
07 Mar 19	62.30362 -2.36	65.14	61.36	64.66	96,005
06 Mar 19	64.66360 +0.00	66.08	63.53	64.19	56,151
05 Mar 19	64.66360 +3.30	68.91	63.01	63.01	383,867
04 Mar 19	61.35962 +10.38	64.10	60.64	61.36	470,947
01 Mar 19	50.97578 -0.24	50.98	50.98	50.98	7,617
28 Feb 19	51.21169 -0.94	52.08	50.97	52.08	28,654
27 Feb 19	52.15568 -0.71	52.72	51.92	52.72	57,500
26 Feb 19	52.86367 +0.00	53.34	52.49	52.86	14,612
25 Feb 19	52.86367 -0.24	53.81	52.40	53.10	358,352
22 Feb 19	53.09967 +1.18	53.81	52.39	53.10	467,600
21 Feb 19	51.91968 +1.42	51.92	50.04	50.50	108,952
20 Feb 19	50.50368 +2.83	50.98	47.11	47.67	193,818
19 Feb 19	47.67170 +1.89	48.14	43.71	45.78	350,596
18 Feb 19	45.78372 -1.89	47.53	43.42	47.53	63,814
15 Feb 19	47.67170 -1.42	48.71	47.48	48.71	36,409
14 Feb 19	49.08779 -2.36	50.98	48.14	50.98	109,937
13 Feb 19	51.44777 -0.47	52.83	50.98	51.92	1,134,411
12 Feb 19	51.91968 -1.89	54.75	51.87	53.81	111,478
11 Feb 19	53.80776 +2.36	55.70	50.31	51.45	172,518
08 Feb 19	51.44777 -2.83	55.51	49.56	55.51	181,261
07 Feb 19	54.27966 +0.00	56.64	54.15	54.28	177,841
06 Feb 19	54.27966 +4.25	58.53	51.83	51.83	351,181
05 Feb 19	50.03169 +1.42	50.98	47.20	48.62	1,476,415
04 Feb 19	48.61570 +0.94	51.35	47.20	47.67	237,572
01 Feb 19	47.67170 +3.30	49.09	43.90	44.84	385,355
31 Jan 19	44.36773 +0.00	44.37	43.42	44.37	574,943
30 Jan 19	44.36763 +0.47	44.37	42.90	43.90	173,931
29 Jan 19	43.89573 +3.87	47.20	42.48	42.95	226,622
28 Jan 19	40.02536 +0.15	40.21	40.03	40.21	50,881
25 Jan 19	39.87431 +1.45	39.87	38.70	38.70	179,009
24 Jan 19	38.42056 +3.12	38.70	34.55	35.31	279,761
23 Jan 19	35.30538 +1.51	35.87	33.90	33.90	114,474
22 Jan 19	33.79499 +0.28	33.98	33.04	33.51	67,588
21 Jan 19	33.51179 -0.39	33.90	32.85	33.90	105,392
18 Jan 19	33.89883 -0.46	33.90	33.42	33.90	10,677
17 Jan 19	34.36139 +1.32	34.36	33.42	34.36	46,579
16 Jan 19	33.03979 +1.04	34.44	33.04	33.04	188,631
15 Jan 19	32.00140 -0.09	32.00	32.00	32.00	45,785
14 Jan 19	32.09580 +0.31	32.10	31.71	32.10	31,949
11 Jan 19	31.78117 +1.57	31.78	30.21	30.21	235,814
09 Jan 19	30.20781 +0.00	31.15	29.26	30.21	160,508
08 Jan 19	30.20781 +1.04	30.21	29.26	29.26	100,835
07 Jan 19	29.16952 +0.38	29.17	29.17	29.17	82,015
04 Jan 19	28.79191 +0.47	29.26	28.44	28.79	87,209
31 Dec 18	28.31982 +0.00	28.32	28.32	28.32	8,569
28 Dec 18	28.31982 +0.00	28.32	28.32	28.32	9,397
19 Dec 18	28.31982 +0.00	28.32	28.32	28.32	45,520
18 Dec 18	28.31982 -0.47	28.32	28.32	28.32	60
17 Dec 18	28.79191 -0.33	29.74	28.32	29.26	8,176
14 Dec 18	29.12222 -0.61	29.12	28.32	29.12	66,431
13 Dec 18	29.73582 +1.42	29.74	29.64	29.64	21,299
11 Dec 18	28.31982 -0.94	28.32	28.32	28.32	10,902
10 Dec 18	29.26391 +0.00	29.26	28.32	29.26	21,802
07 Dec 18	29.26391 -1.42	29.26	29.26	29.26	10,902
06 Dec 18	30.67981 -0.47	33.04	29.74	32.10	93,750
05 Dec 18	31.15181 -0.94	31.15	31.15	31.15	8,720
04 Dec 18	32.09571 +0.00	32.10	31.15	32.10	8,720
03 Dec 18	32.09580 +1.89	33.98	32.10	33.98	181,924
29 Nov 18	30.20791 -0.94	30.21	30.21	30.21	16,352
28 Nov 18	31.15181 +0.00	31.15	30.21	31.15	32,704
27 Nov 18	31.15181 +0.00	31.15	31.15	31.15	2,625
26 Nov 18	31.15181 +0.00	31.15	31.15	31.15	1,090
23 Nov 18	31.15181 -0.94	31.15	31.15	31.15	2,180
22 Nov 18	32.09580 +0.00	32.10	32.10	32.10	314
16 Nov 18	32.09571 +0.94	32.10	32.10	32.10	5,450
15 Nov 18	31.15181 +0.94	31.15	31.15	31.15	5,391
14 Nov 18	30.20781 -1.70	30.21	30.21	30.21	10,903
13 Nov 18	31.90709 -2.08	32.10	31.15	32.10	22,892
12 Nov 18	33.98379 +0.94	33.98	32.10	33.98	45,175
09 Nov 18	33.03979 +2.83	33.04	32.21	32.21	90,324
08 Nov 18	30.20781 +1.65	31.15	26.43	28.79	10,762,315
06 Nov 18	28.55582 +0.00	28.56	28.56	28.56	1,442
01 Nov 18	28.55582 -0.24	28.56	28.56	28.56	19,880
30 Oct 18	28.79191 +0.47	28.79	28.79	28.79	27,290
26 Oct 18	28.31992 -0.94	28.32	28.32	28.32	49,604
25 Oct 18	29.26382 +0.00	29.26	29.26	29.26	47,965
24 Oct 18	29.26382 -0.47	29.26	29.26	29.26	824
23 Oct 18	29.73582 -0.47	30.21	29.26	30.21	5,115
22 Oct 18	30.20781 -0.94	30.21	30.21	30.21	17,658
19 Oct 18	31.15181 +0.00	31.15	29.26	31.15	64,613
18 Oct 18	31.15181 -0.47	31.15	31.15	31.15	66,886
15 Oct 18	31.62380 +2.36	32.10	31.15	32.10	11,992
12 Oct 18	29.26382 -3.78	29.26	29.26	29.26	16,516
11 Oct 18	33.03979 +1.89	33.23	32.85	33.04	32,704
10 Oct 18	31.15190 +0.00	31.15	31.15	31.15	6,010
09 Oct 18	31.15181 -1.89	31.15	31.15	31.15	10,902
08 Oct 18	33.03979 +0.00	33.04	32.10	33.04	11,928
05 Oct 18	33.03979 +0.94	33.04	32.10	33.04	66,170
04 Oct 18	32.09580 +0.00	32.10	31.15	32.10	12,823
03 Oct 18	32.09580 -0.94	32.10	32.10	32.10	385
02 Oct 18	33.03979 +0.38	33.61	32.10	33.04	47,007
01 Oct 18	32.66230 +1.51	33.04	32.66	33.04	47,068
28 Sep 18	31.15181 +0.00	31.15	31.15	31.15	1,636
27 Sep 18	31.15181 -0.94	31.15	31.15	31.15	2
26 Sep 18	32.09580 -0.94	32.10	31.15	32.10	39,859
25 Sep 18	33.03979 +0.00	33.04	32.10	33.04	67,094
24 Sep 18	33.03979 +0.94	33.49	32.10	33.49	253,078
21 Sep 18	32.09580 -0.66	32.10	31.15	32.10	354,588
20 Sep 18	32.75650 +0.19	32.76	32.10	32.57	66,587
19 Sep 18	32.56780 +4.25	33.98	30.20	33.51	2,529,198
18 Sep 18	28.31982 +0.03	28.32	28.32	28.32	2,180
17 Sep 18	28.29150 -0.03	28.29	28.29	28.29	3,591
14 Sep 18	28.31982 +0.00	28.32	25.49	28.32	16,664
13 Sep 18	28.31982 +0.94	28.32	28.32	28.32	7,630
12 Sep 18	27.37583 +0.00	27.38	27.38	27.38	1,090
11 Sep 18	27.37583 +0.00	27.38	27.38	27.38	1,013
10 Sep 18	27.37583 -0.94	27.38	27.38	27.38	7,630
07 Sep 18	28.31982 +0.00	28.32	28.32	28.32	1,090
06 Sep 18	28.31982 +0.94	28.32	28.32	28.32	2,180
05 Sep 18	27.37583 -2.36	27.38	27.38	27.38	4,225
04 Sep 18	29.73582 +1.42	29.92	29.55	29.74	32,348
03 Sep 18	28.31982 +0.00	28.32	28.32	28.32	60
31 Aug 18	28.31982 +0.14	28.32	28.18	28.32	2,726
30 Aug 18	28.17823 +1.75	28.18	28.18	28.18	9,303
23 Aug 18	26.43193 -1.89	26.43	25.49	26.43	23,438
22 Aug 18	28.31982 +0.00	28.32	28.32	28.32	1,090
20 Aug 18	28.31982 +0.00	28.32	28.32	28.32	4,360
17 Aug 18	28.31982 +0.00	28.32	28.32	28.32	5,504
13 Aug 18	28.31982 +0.00	28.32	26.43	28.32	28,343
10 Aug 18	28.31982 -1.42	28.32	28.32	28.32	3,270
09 Aug 18	29.73582 +1.42	29.92	29.55	29.74	32,049
08 Aug 18	28.31982 -1.42	28.32	28.32	28.32	6,824
07 Aug 18	29.73582 -2.36	31.15	28.32	31.15	4,725
06 Aug 18	32.09580 +0.01	32.10	28.32	32.10	24,406
02 Aug 18	32.08636 -0.03	32.09	32.09	32.09	4,971
31 Jul 18	32.11468 -0.93	32.11	32.10	32.11	12,099
30 Jul 18	33.03979 -2.83	34.93	32.10	34.93	27,498
27 Jul 18	35.87178 +0.00	35.87	33.04	35.87	11,816
26 Jul 18	35.87178 +0.00	35.87	35.87	35.87	1,090
25 Jul 18	35.87178 +0.00	35.87	35.87	35.87	37,972
24 Jul 18	35.87178 -1.89	35.87	33.98	35.87	3,652
23 Jul 18	37.75986 +0.94	37.78	37.76	37.78	71,221
17 Jul 18	36.81577 +0.00	36.82	36.82	36.82	2,271
16 Jul 18	36.81577 -0.05	36.82	36.82	36.82	654
12 Jul 18	36.86297 +0.00	36.86	36.82	36.86	8,077
11 Jul 18	36.86297 -0.42	36.86	36.86	36.86	1,090
09 Jul 18	37.28777 +0.00	37.29	37.29	37.29	10,902
06 Jul 18	37.28777 +1.42	37.29	36.82	37.29	11,823
05 Jul 18	35.87178 -0.99	35.87	35.87	35.87	3,430
02 Jul 18	36.86297 +0.05	36.86	36.82	36.86	2,309
29 Jun 18	36.81577 +0.94	36.82	36.82	36.82	1,380
28 Jun 18	35.87178 +0.90	35.87	35.87	35.87	327
27 Jun 18	34.97498 +0.05	34.97	34.93	34.97	7,667
26 Jun 18	34.92797 +0.00	34.93	34.93	34.93	5,892
25 Jun 18	34.92778 +0.61	34.93	34.93	34.93	5,450
22 Jun 18	34.31419 +0.24	34.31	34.03	34.31	1,935
21 Jun 18	34.07829 +0.00	34.08	33.98	34.08	25,013
20 Jun 18	34.07829 -0.38	34.08	34.01	34.08	24,833
19 Jun 18	34.45579 -3.30	37.76	33.04	37.76	90,091
18 Jun 18	37.75986 -0.94	37.76	36.82	37.76	12,068
15 Jun 18	38.70376 +0.00	39.18	35.87	38.70	49,264
14 Jun 18	38.70376 +0.94	39.65	36.82	38.70	270,058
13 Jun 18	37.75986 +0.94	37.76	36.82	37.76	5,287
12 Jun 18	36.81577 +0.00	39.65	36.82	36.82	201,069
11 Jun 18	36.81577 +1.42	37.05	35.27	35.87	290,777
08 Jun 18	35.39988 +5.66	35.68	30.21	30.21	567,387
07 Jun 18	29.73582 +4.25	30.21	24.54	25.49	840,682
05 Jun 18	25.48784 +0.94	25.49	24.54	25.49	139,535
04 Jun 18	24.54385 -0.94	24.54	24.54	24.54	10,902
01 Jun 18	25.48784 +0.47	25.49	24.54	25.49	96,074
31 May 18	25.01584 -1.42	26.43	23.60	26.43	121,903
30 May 18	26.43193 +0.00	26.43	26.43	26.43	144,455
29 May 18	26.43193 +0.00	26.43	26.43	26.43	157,374
25 May 18	26.43193 +0.00	26.43	26.43	26.43	4,360
24 May 18	26.43193 +0.00	26.43	26.43	26.43	2,726
23 May 18	26.43193 -0.09	26.43	26.43	26.43	2,734
22 May 18	26.52624 -0.38	26.53	26.43	26.53	39,468
21 May 18	26.90383 +0.47	27.14	26.43	26.90	32,766
18 May 18	26.43193 -0.40	26.43	26.43	26.43	6,540
17 May 18	26.82831 +0.87	26.83	25.49	25.96	301,525
16 May 18	25.95984 +0.47	26.43	24.64	25.49	303,350
15 May 18	25.48784 +0.00	25.49	24.54	25.49	9,018
14 May 18	25.48784 +1.42	26.20	24.64	24.64	164,540
11 May 18	24.07195 +1.42	24.45	22.66	23.13	598,110
10 May 18	22.65586 -0.47	22.66	21.71	22.66	16,508
09 May 18	23.12786 -1.42	24.26	22.18	24.26	40,960
08 May 18	24.54385 +0.00	25.49	22.84	24.54	54,364
04 May 18	24.54385 +2.36	25.07	21.90	22.18	447,771
03 May 18	22.18386 -1.89	24.78	20.77	24.07	606,484
02 May 18	24.07195 +7.79	25.02	18.88	18.88	1,645,471
01 May 18	16.28390 +1.84	16.99	14.18	14.63	5,295,786
30 Apr 18	14.44311 -0.42	14.44	14.18	14.44	14,249
27 Apr 18	14.86791 -0.24	14.87	14.16	14.87	68,934
26 Apr 18	15.10391 +0.00	15.10	15.09	15.10	11,992
25 Apr 18	15.10391 -0.24	15.10	15.10	15.10	93,750
24 Apr 18	15.33991 -0.14	15.46	15.10	15.46	206,318
23 Apr 18	15.48150 -0.09	15.48	15.10	15.48	54,719
20 Apr 18	15.57590 +0.00	15.58	15.20	15.58	125,451
19 Apr 18	15.57590 +0.00	15.81	15.20	15.58	22,892
18 Apr 18	15.57590 -0.47	15.76	15.29	15.76	58,432
17 Apr 18	16.04790 +0.24	16.28	16.05	16.05	46,875
16 Apr 18	15.81190 +0.24	15.95	15.10	15.81	40,334
13 Apr 18	15.57590 -0.76	15.58	15.10	15.58	14,621
12 Apr 18	16.33110 +0.52	16.33	15.34	15.81	72,031
11 Apr 18	15.81190 -2.50	16.99	15.58	16.99	257,560
10 Apr 18	18.31349 -0.09	18.31	17.94	18.31	273,459
09 Apr 18	18.40789 +0.00	18.53	18.17	18.41	149,151
06 Apr 18	18.40789 +4.25	21.71	17.94	20.30	593,064
05 Apr 18	14.15991 -0.94	14.16	14.16	14.16	1,192
04 Apr 18	15.10391 +0.00	15.10	15.10	15.10	29,392
03 Apr 18	15.10391 +0.00	15.10	15.10	15.10	807
29 Mar 18	15.10391 +0.00	15.10	15.10	15.10	115,753
28 Mar 18	15.10391 -0.94	15.10	15.10	15.10	10,902
27 Mar 18	16.04790 +0.00	16.05	16.05	16.05	58,312
23 Mar 18	16.04790 +0.00	16.05	16.05	16.05	121,128
22 Mar 18	16.04790 +0.00	16.05	16.05	16.05	81,759
21 Mar 18	16.04790 +0.00	16.05	16.05	16.05	127,543
20 Mar 18	16.04790 -0.47	16.05	16.05	16.05	35,974
19 Mar 18	16.51990 +0.00	16.99	16.05	16.52	226,722
16 Mar 18	16.51990 +0.47	16.99	16.05	16.52	448,356
15 Mar 18	16.04790 +0.00	16.05	16.05	16.05	3,128
13 Mar 18	16.04790 +0.00	16.05	15.10	16.05	39,244
12 Mar 18	16.04790 -0.94	16.05	16.05	16.05	101,008
09 Mar 18	16.99190 +0.47	16.99	16.99	16.99	109
08 Mar 18	16.51990 +0.47	16.99	16.05	16.99	18,423
07 Mar 18	16.04790 -0.94	16.05	16.05	16.05	28,343
06 Mar 18	16.99190 +0.94	17.94	15.10	16.99	65,919
05 Mar 18	16.04790 -0.94	16.05	15.10	16.05	245,260
02 Mar 18	16.99190 +0.00	16.99	14.16	16.99	76,341
01 Mar 18	16.99190 -0.47	16.99	15.10	16.99	512,940
28 Feb 18	17.46389 -5.66	22.68	16.08	22.68	210,052
27 Feb 18	23.12786 +0.26	23.36	22.77	23.13	25,343
26 Feb 18	22.86354 -0.26	22.86	22.84	22.86	4,716
23 Feb 18	23.12786 +0.47	26.43	20.78	22.18	100,328
22 Feb 18	22.65586 -0.94	22.66	22.66	22.66	5,668
21 Feb 18	23.59985 -1.89	24.54	23.60	24.54	2,180
20 Feb 18	25.48784 -0.47	25.49	25.49	25.49	1,090
19 Feb 18	25.95984 -0.94	26.43	25.49	26.43	3,683
16 Feb 18	26.90383 -1.42	27.38	26.43	27.38	3,986
15 Feb 18	28.31982 -0.94	28.32	28.32	28.32	28,343
14 Feb 18	29.26382 -0.94	29.26	28.32	29.26	4,360
13 Feb 18	30.20781 -1.42	31.15	30.21	31.15	2,180
12 Feb 18	31.62380 -1.42	32.10	31.15	32.10	2,180
09 Feb 18	33.03979 -1.89	33.98	33.04	33.98	32,516
08 Feb 18	34.92778 -1.42	35.87	34.93	35.87	1,690
07 Feb 18	36.34378 -1.89	37.76	35.87	37.76	26,260
06 Feb 18	38.23176 -6.61	40.59	37.76	40.59	6,866
05 Feb 18	44.83981 -61.36	51.92	42.48	51.92	29,989
02 Feb 18	106.19944 +2.36	107.62	103.84	106.20	9,376
01 Feb 18	103.83936 +0.00	103.84	103.84	103.84	981
31 Jan 18	103.83936 +0.00	103.84	103.84	103.84	681
25 Jan 18	103.83936 -4.72	103.84	99.12	103.84	13,626
23 Jan 18	108.55943 +2.36	108.56	108.56	108.56	327
18 Jan 18	106.19944 +2.36	107.62	103.84	106.20	4,263
16 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
15 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
12 Jan 18	103.83936 -0.94	103.84	103.84	103.84	1,636
10 Jan 18	104.78344 +0.94	104.78	103.84	104.78	2,617
09 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
08 Jan 18	103.83936 +0.00	103.84	103.84	103.84	1,636
04 Jan 18	103.83936 -1.42	103.84	103.84	103.84	4,289
22 Dec 17	105.25535 +5.19	105.26	105.26	105.26	4,881
19 Dec 17	100.06348 -5.66	100.06	100.06	100.06	3,512
15 Dec 17	105.72734 +1.89	105.73	105.73	105.73	191
14 Dec 17	103.83936 -2.83	103.84	103.84	103.84	1,816
12 Dec 17	106.67143 +0.00	106.67	106.67	106.67	1,090
08 Dec 17	106.67143 -1.89	106.67	106.67	106.67	1,636
06 Dec 17	108.55943 +0.00	108.56	108.56	108.56	546
05 Dec 17	108.55943 +6.61	108.56	103.84	108.56	6,540
04 Dec 17	101.95146 -7.55	101.95	101.95	101.95	1,090
01 Dec 17	109.50333 +0.00	109.50	103.84	109.50	5,087
30 Nov 17	109.50333 +0.00	109.50	108.56	109.50	3,579
29 Nov 17	109.50333 +0.71	109.50	108.56	109.03	3,344
28 Nov 17	108.79533 -0.24	108.80	108.80	108.80	3,930
27 Nov 17	109.03142 +0.00	109.50	108.80	109.03	2,903
24 Nov 17	109.03142 -23.13	127.44	103.84	127.44	14,511
23 Nov 17	132.15929 -2.83	134.99	132.16	134.99	7,046
22 Nov 17	134.99117 +0.00	134.99	134.99	134.99	772
21 Nov 17	134.99117 -3.30	134.99	134.99	134.99	3,816
20 Nov 17	138.29526 -3.30	141.60	136.88	139.24	2,507
15 Nov 17	141.59923 -2.36	141.60	141.60	141.60	1,090
14 Nov 17	143.95921 -2.36	146.32	141.60	146.32	7,086
13 Nov 17	146.31909 +9.44	146.32	146.32	146.32	3,270
10 Nov 17	136.87926 -4.72	136.88	136.88	136.88	5,450
09 Nov 17	141.59923 -4.72	141.60	141.60	141.60	5,450
08 Nov 17	146.31909 +0.00	146.32	146.32	146.32	1,090
06 Nov 17	146.31909 +0.00	146.32	146.32	146.32	191
03 Nov 17	146.31909 +0.00	146.32	146.32	146.32	13,626
02 Nov 17	146.31909 +0.00	146.32	146.32	146.32	4,906
31 Oct 17	146.31909 -2.36	146.32	141.60	146.32	25,890
26 Oct 17	148.67908 +2.36	151.04	146.32	148.68	4,056
25 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,799
23 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,747
20 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,090
18 Oct 17	146.31909 +0.00	146.32	146.32	146.32	2,879
17 Oct 17	146.31909 +0.00	146.32	146.32	146.32	3,523
16 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,049
13 Oct 17	146.31909 +0.00	146.32	146.32	146.32	5,085
12 Oct 17	146.31909 +0.00	146.32	141.60	146.32	15,262
11 Oct 17	146.31909 +0.00	146.32	146.32	146.32	11,594
10 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,771
06 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,809
02 Oct 17	146.31909 +0.00	146.32	146.32	146.32	1,090
29 Sep 17	146.31909 +3.78	146.32	146.32	146.32	4,628
27 Sep 17	142.54312 -3.78	142.54	142.54	142.54	7,215
26 Sep 17	146.31909 +3.78	146.32	146.32	146.32	3,270
22 Sep 17	142.54312 -3.78	142.54	136.88	142.54	32,704
20 Sep 17	146.31909 +0.00	146.32	146.32	146.32	2,180
14 Sep 17	146.31909 +0.00	146.32	146.32	146.32	9,941
13 Sep 17	146.31909 +0.00	146.32	146.32	146.32	3,270
07 Sep 17	146.31909 +0.00	146.32	146.32	146.32	5,192
06 Sep 17	146.31909 +0.00	146.32	146.32	146.32	8,351
04 Sep 17	146.31909 +0.00	146.32	146.32	146.32	1,090
01 Sep 17	146.31909 +0.00	146.32	146.32	146.32	1,398
21 Aug 17	146.31909 +0.00	146.32	146.32	146.32	124
17 Aug 17	146.31909 +0.00	146.32	146.32	146.32	1,090
16 Aug 17	146.31909 +0.00	146.32	146.32	146.32	1,090
14 Aug 17	146.31909 -0.47	146.32	146.32	146.32	1,090
11 Aug 17	146.79109 +0.00	146.79	146.79	146.79	1,090
10 Aug 17	146.79109 -1.89	146.79	146.32	146.79	5,450
09 Aug 17	148.67908 +1.89	150.10	146.32	148.68	9,749
08 Aug 17	146.79109 +0.00	146.79	146.79	146.79	1,090
04 Aug 17	146.79109 -4.25	146.79	146.32	146.79	3,891
01 Aug 17	151.03906 +4.72	151.04	151.04	151.04	4,906
26 Jul 17	146.31909 -2.36	146.32	146.32	146.32	1,090
25 Jul 17	148.67908 +2.36	151.04	146.32	148.68	1,199
19 Jul 17	146.31909 +0.00	146.32	146.32	146.32	300
17 Jul 17	146.31909 +0.00	146.32	146.32	146.32	2,180
13 Jul 17	146.31909 +0.00	146.32	146.32	146.32	11
07 Jul 17	146.31909 -2.36	146.32	146.32	146.32	47
30 Jun 17	148.67908 +2.36	148.68	148.68	148.68	3,051
28 Jun 17	146.31909 +0.00	146.32	146.32	146.32	1,397
27 Jun 17	146.31909 +0.00	146.32	146.32	146.32	518
26 Jun 17	146.31909 +0.00	146.32	143.72	146.32	7,355
23 Jun 17	146.31909 +0.00	146.32	146.32	146.32	3,270
22 Jun 17	146.31909 +0.00	146.32	146.32	146.32	10,822
20 Jun 17	146.31909 +0.00	146.32	146.32	146.32	654
16 Jun 17	146.31909 -2.36	146.32	146.32	146.32	2,726
15 Jun 17	148.67908 -9.11	151.04	146.32	151.04	17,442
09 Jun 17	157.78862 +0.14	157.79	157.79	157.79	2,789
07 Jun 17	157.64713 +1.89	157.65	157.65	157.65	126
06 Jun 17	155.75905 -1.89	155.76	155.76	155.76	20,994
05 Jun 17	157.64713 +0.00	157.65	157.65	157.65	546
31 May 17	157.64713 +0.00	157.65	157.65	157.65	272
26 May 17	157.64713 -0.94	157.65	157.65	157.65	169
12 May 17	158.59102 +0.94	158.59	158.59	158.59	5,450
25 Apr 17	157.64713 +0.00	157.65	157.65	157.65	149
24 Apr 17	157.64713 +0.00	157.65	157.65	157.65	1,623
19 Apr 17	157.64713 +0.00	157.65	157.65	157.65	3,052
11 Apr 17	157.64713 +0.00	157.65	157.65	157.65	2,726
10 Apr 17	157.64713 +0.00	157.65	157.65	157.65	2,777
07 Apr 17	157.64713 +0.00	157.65	157.65	157.65	3,347
05 Apr 17	157.64713 +0.00	157.65	157.65	157.65	1,713
03 Apr 17	157.64713 +0.00	157.65	157.65	157.65	436
30 Mar 17	157.64713 -2.83	157.65	157.65	157.65	63
15 Mar 17	160.47900 +2.55	160.48	157.93	159.06	5,019
14 Mar 17	157.93031 +0.28	157.93	157.93	157.93	382
13 Mar 17	157.64713 -1.42	157.65	157.65	157.65	654
10 Mar 17	159.06313 +1.13	159.06	159.06	159.06	43,604
09 Mar 17	157.93031 +0.28	157.93	157.65	157.93	2,206
08 Mar 17	157.64713 -0.94	157.65	157.65	157.65	760
06 Mar 17	158.59102 -0.47	158.59	158.59	158.59	218
02 Mar 17	159.06313 +0.47	159.06	158.59	159.06	185
01 Mar 17	158.59102 +0.94	158.59	158.59	158.59	1,454
24 Feb 17	157.64713 +0.00	157.65	157.65	157.65	137
22 Feb 17	157.64713 +0.00	157.65	157.65	157.65	132
15 Feb 17	157.64713 +0.00	157.65	157.65	157.65	2,180
14 Feb 17	157.64713 +0.00	157.65	157.65	157.65	1,090
07 Feb 17	157.64713 +0.00	157.65	157.65	157.65	718
26 Jan 17	157.64713 -1.42	157.65	157.65	157.65	5,450
25 Jan 17	159.06313 -0.47	159.06	159.06	159.06	305
20 Jan 17	159.53511 +0.47	159.54	159.54	159.54	21,918
17 Jan 17	159.06313 +0.00	159.54	159.06	159.06	3,110
16 Jan 17	159.06313 +0.00	159.06	158.59	159.06	5,778
12 Jan 17	159.06313 -0.47	159.54	157.65	159.06	53,726
10 Jan 17	159.53511 +0.47	159.54	159.54	159.54	29
09 Jan 17	159.06313 +2.36	159.54	156.00	156.70	142,928
06 Jan 17	156.70314 -6.61	161.42	154.82	161.42	16,952
21 Dec 16	163.31110 +1.88	163.31	163.31	163.31	234,374
14 Dec 16	161.43565 +0.01	161.44	161.44	161.44	22
12 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,275
09 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,265
08 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,090
06 Dec 16	161.42310 +0.00	161.42	161.42	161.42	1,090
02 Dec 16	161.42310 -2.36	161.42	155.76	161.42	14,415
01 Dec 16	163.78308 +2.36	163.78	163.78	163.78	306
25 Nov 16	161.42310 +0.00	161.42	161.42	161.42	331
24 Nov 16	161.42310 +0.00	161.42	161.42	161.42	1,908
21 Nov 16	161.42310 -2.36	161.42	161.42	161.42	2,726
17 Nov 16	163.78308 +0.47	163.78	163.78	163.78	286
10 Nov 16	163.31110 +0.00	165.20	161.42	163.31	7,304
08 Nov 16	163.31110 +0.00	163.31	160.48	163.31	26,043
31 Oct 16	163.31110 +0.00	163.31	163.31	163.31	8,543
27 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,726
26 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,603
25 Oct 16	163.31110 -0.21	163.31	163.31	163.31	9,495
21 Oct 16	163.52075 +0.00	163.52	163.52	163.52	370
20 Oct 16	163.52075 +3.04	163.52	163.31	163.52	11,499
17 Oct 16	160.47900 -2.83	160.48	160.48	160.48	5,450
13 Oct 16	163.31110 +0.00	163.31	163.31	163.31	2,633
12 Oct 16	163.31110 +0.00	163.31	163.31	163.31	1,090
10 Oct 16	163.31110 +0.00	163.31	163.31	163.31	1,090
07 Oct 16	163.31110 +0.00	163.31	163.31	163.31	3,508
06 Oct 16	163.31110 -0.94	163.31	163.31	163.31	1,090
04 Oct 16	164.25508 -0.94	167.09	158.59	166.14	9,317
03 Oct 16	165.19897 -1.89	165.20	163.31	165.20	9,698
30 Sep 16	167.08698 +0.00	167.09	167.09	167.09	546
29 Sep 16	167.08698 +1.89	167.09	167.09	167.09	3,088
28 Sep 16	165.19897 +0.00	165.20	165.20	165.20	4,898
27 Sep 16	165.19897 +4.72	165.20	165.20	165.20	6,136
26 Sep 16	160.47900 +4.83	160.48	155.76	155.76	24,886
23 Sep 16	155.64577 +4.61	155.65	155.65	155.65	5,450
22 Sep 16	151.03906 +0.00	151.04	151.04	151.04	320,444
21 Sep 16	151.03906 +0.47	151.04	151.04	151.04	20,712
20 Sep 16	150.56717 +3.30	151.04	148.21	148.21	58,616
19 Sep 16	147.26309 +0.94	148.21	146.79	146.79	14,968
14 Sep 16	146.31909 +0.47	146.32	146.32	146.32	3,508
13 Sep 16	145.84720 +4.25	146.32	143.49	143.49	14,675
12 Sep 16	141.59923 +0.33	141.60	141.60	141.60	2,726
09 Sep 16	141.26872 +0.00	141.60	141.27	141.27	29,798
08 Sep 16	141.26872 -0.33	141.27	141.27	141.27	728
07 Sep 16	141.59923 -6.61	151.04	141.60	149.62	28,321
23 Aug 16	148.20718 +1.89	148.21	148.21	148.21	218
16 Aug 16	146.31909 +4.72	146.32	146.32	146.32	1,211
05 Aug 16	141.59923 -4.96	141.60	141.60	141.60	16,352
01 Aug 16	146.55519 +0.00	146.56	146.56	146.56	490
27 Jul 16	146.55519 +0.00	146.56	146.56	146.56	300
21 Jul 16	146.55519 -1.65	146.56	146.56	146.56	130
20 Jul 16	148.20718 +1.42	148.21	148.21	148.21	14,901
18 Jul 16	146.79109 +0.47	146.79	146.79	146.79	1,167
08 Jul 16	146.31909 -0.71	146.32	146.32	146.32	1,090
07 Jul 16	147.02719 +0.71	147.03	146.32	147.03	2,140
06 Jul 16	146.31909 +7.55	146.32	146.32	146.32	1,090
30 Jun 16	138.76724 -9.91	138.77	138.77	138.77	47,965
29 Jun 16	148.67908 -1.89	151.04	146.32	148.68	10,944
27 Jun 16	150.56717 +1.89	150.57	150.57	150.57	251
24 Jun 16	148.67908 -5.14	151.04	142.45	142.45	15,129
23 Jun 16	153.82385 -0.05	153.82	153.82	153.82	546
20 Jun 16	153.87105 -1.89	155.76	153.87	155.76	4,510
17 Jun 16	155.75905 -1.89	155.76	151.04	155.76	22,302
16 Jun 16	157.64713 +0.71	157.65	157.18	157.65	284,095
15 Jun 16	156.93903 -3.54	156.94	155.76	156.94	4,007
14 Jun 16	160.47900 -5.66	165.20	160.48	165.20	3,397
13 Jun 16	166.14307 -0.47	166.14	158.59	166.14	27,253
10 Jun 16	166.61507 +0.00	166.62	166.62	166.62	6,167
09 Jun 16	166.61507 +1.42	166.62	166.62	166.62	1,090
03 Jun 16	165.19897 +0.00	165.20	165.20	165.20	1,262
02 Jun 16	165.19897 -1.89	165.20	165.20	165.20	2,422
25 May 16	167.08698 +1.62	167.09	165.20	167.09	909
20 May 16	165.46329 +0.26	165.46	165.20	165.46	23,982
19 May 16	165.19897 -2.12	165.20	165.20	165.20	102
12 May 16	167.32307 +1.87	167.32	167.32	167.32	300
06 May 16	165.45575 -2.10	165.46	165.20	165.46	24,618
05 May 16	167.55896 +2.36	169.92	165.20	167.56	11,816
03 May 16	165.19897 -2.36	165.20	165.20	165.20	2,423
29 Apr 16	167.55896 +0.00	167.56	165.20	167.56	103,586
28 Apr 16	167.55896 +0.47	167.56	167.56	167.56	467,063
27 Apr 16	167.08698 +1.89	167.09	167.09	167.09	305
26 Apr 16	165.19897 +0.00	165.20	165.20	165.20	3,270
25 Apr 16	165.19897 +0.00	165.20	165.20	165.20	546
21 Apr 16	165.19897 +0.00	165.20	165.20	165.20	3,813
20 Apr 16	165.19897 +0.00	165.20	165.20	165.20	2,180
19 Apr 16	165.19897 -2.36	165.20	165.20	165.20	2,726
15 Apr 16	167.55896 +0.00	167.56	165.20	167.56	5,420
14 Apr 16	167.55896 +0.00	168.03	165.20	167.56	11,023
13 Apr 16	167.55896 +1.89	167.56	167.56	167.56	1,374
12 Apr 16	165.67108 -9.68	170.86	163.12	170.86	22,303
11 Apr 16	175.34691 -0.71	175.35	175.35	175.35	1,643
08 Apr 16	176.05501 +1.42	176.06	176.06	176.06	585
07 Apr 16	174.63892 +0.00	176.53	169.92	174.64	222,692
06 Apr 16	174.63892 -2.83	179.36	169.92	174.64	122,225
05 Apr 16	177.47099 +10.38	177.47	167.09	167.09	138,551
04 Apr 16	167.08698 +3.30	168.98	162.37	163.78	40,706
01 Apr 16	163.78308 -1.42	167.09	162.37	162.84	14,476
31 Mar 16	165.19897 +2.36	165.20	165.20	165.20	6,814
30 Mar 16	162.83899 +5.19	165.20	158.59	158.59	27,938
29 Mar 16	157.64713 +1.89	157.65	157.65	157.65	3,591
24 Mar 16	155.75905 +0.99	155.76	155.76	155.76	800
23 Mar 16	154.76794 +1.37	155.76	154.77	154.77	9,702
22 Mar 16	153.39906 +0.00	154.77	151.23	153.40	15,099
21 Mar 16	153.39906 -2.36	155.76	151.75	153.40	1,748
18 Mar 16	155.75905 +2.36	155.76	155.76	155.76	218
17 Mar 16	153.39906 -2.36	155.76	153.40	153.40	39,030
16 Mar 16	155.75905 +2.36	155.76	155.76	155.76	3,296
15 Mar 16	153.39906 -0.47	153.87	153.40	153.40	14,716
14 Mar 16	153.87105 +2.83	153.87	153.87	153.87	10,900
10 Mar 16	151.03906 -0.47	151.04	147.26	151.04	118,597
09 Mar 16	151.51106 +0.00	151.98	151.04	151.51	27,379
08 Mar 16	151.51106 +0.94	154.82	151.51	151.51	13,112
07 Mar 16	150.56717 -1.42	150.57	150.57	150.57	1,090
04 Mar 16	151.98317 +0.00	151.98	151.98	151.98	1,007
03 Mar 16	151.98317 +0.00	151.98	151.98	151.98	126
01 Mar 16	151.98317 -0.47	152.46	151.98	152.46	1,476
29 Feb 16	152.45515 +4.25	153.87	150.10	150.10	28,434
26 Feb 16	148.20718 +0.00	150.10	147.74	147.74	20,057