FUNDMANAGER.co.uk

Sigmaroc PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	124.00000 -1.90	126.40	120.00	125.00	14,569,489
19 Oct 26	125.90000 -2.20	128.40	125.00	125.00	6,122,231
16 Oct 26	128.10001 +1.30	128.90	126.60	128.00	9,496,388
15 Oct 26	126.80000 +0.40	128.00	124.50	128.00	3,835,812
14 Oct 26	126.40000 +1.50	128.70	125.00	125.00	4,058,381
13 Oct 26	124.90000 -0.70	127.10	124.20	125.00	3,358,080
12 Oct 26	125.60000 +1.10	130.00	124.40	130.00	2,046,291
09 Oct 26	124.50000 +2.40	126.20	122.20	124.20	2,317,836
08 Oct 26	122.10000 -2.90	125.00	121.25	125.00	5,384,217
07 Oct 26	125.00000 -5.70	132.50	124.40	132.50	3,972,828
06 Oct 26	130.70000 +1.50	132.20	129.50	129.50	4,493,452
05 Oct 26	129.20000 +0.60	129.90	125.20	129.30	1,533,543
02 Oct 26	128.60001 +1.10	129.80	125.00	127.70	3,996,510
01 Oct 26	127.50000 -1.50	131.00	125.50	131.00	6,996,880
30 Sep 26	129.00000 +1.20	130.85	127.00	127.00	4,564,851
29 Sep 26	127.80000 -0.70	129.10	126.70	127.00	1,902,278
28 Sep 26	128.50000 +2.80	130.40	127.00	127.50	4,324,736
25 Sep 26	125.70000 +0.70	127.80	125.10	126.30	7,712,421
24 Sep 26	125.00000 -5.00	129.70	124.40	128.00	11,175,408
23 Sep 26	130.00000 +2.80	130.90	128.20	129.90	7,915,466
22 Sep 26	127.20000 +1.60	128.70	124.00	124.00	10,138,317
21 Sep 26	125.60000 +0.10	128.40	125.20	125.40	2,971,982
18 Sep 26	125.50000 +0.90	127.80	124.61	125.10	10,309,484
17 Sep 26	124.60000 +1.10	126.80	123.90	124.10	6,214,304
16 Sep 26	123.50000 +4.60	124.20	118.60	119.00	12,340,466
15 Sep 26	118.90000 -4.00	127.00	118.50	127.00	6,474,906
14 Sep 26	122.90000 -5.10	128.70	122.30	128.30	10,369,276
11 Sep 26	128.00000 +4.00	129.60	124.70	127.00	7,798,254
10 Sep 26	124.00000 -4.30	128.10	123.10	128.00	6,654,730
09 Sep 26	128.30000 -3.70	133.60	128.00	130.00	3,666,346
08 Sep 26	132.00000 -6.00	138.10	130.70	138.00	4,436,689
07 Sep 26	138.00000 +9.70	145.50	133.90	137.10	10,886,837
04 Sep 26	128.30000 +4.80	128.80	123.50	123.50	5,186,427
03 Sep 26	123.50000 +2.60	124.30	120.50	124.30	2,641,769
02 Sep 26	120.90000 -4.20	126.50	120.90	126.50	1,696,396
01 Sep 26	125.10000 -0.90	128.00	124.50	125.10	2,089,433
28 Aug 26	126.00000 -2.60	129.56	125.90	129.10	3,596,567
27 Aug 26	128.60001 -3.60	135.00	128.30	135.00	4,906,857
26 Aug 26	132.20000 +2.60	133.40	130.90	132.50	2,745,953
25 Aug 26	129.60001 -1.60	131.90	129.60	129.80	4,562,715
24 Aug 26	131.20000 +1.20	132.00	129.00	129.00	1,566,356
21 Aug 26	130.00000 +3.70	131.30	127.00	128.00	1,745,781
20 Aug 26	126.30000 +1.30	127.20	124.76	125.00	1,648,312
19 Aug 26	125.00000 +1.30	125.80	122.00	125.80	2,976,711
18 Aug 26	123.70000 -5.10	130.00	123.60	130.00	4,320,764
17 Aug 26	128.80000 -1.80	134.10	127.70	134.10	1,256,269
14 Aug 26	130.60001 -1.70	134.40	130.40	131.00	1,820,937
13 Aug 26	132.30000 -2.00	136.70	132.20	132.50	2,300,860
12 Aug 26	134.30000 +1.40	136.50	132.10	132.10	5,326,721
11 Aug 26	132.89999 +1.10	136.00	129.90	136.00	3,441,712
10 Aug 26	131.80000 -3.20	135.50	131.00	131.00	2,653,761
07 Aug 26	135.00000 +3.20	135.30	129.64	135.00	2,467,999
06 Aug 26	131.80000 +2.00	133.80	129.80	132.00	2,899,908
05 Aug 26	129.80000 +1.90	130.60	127.90	129.10	2,861,539
04 Aug 26	127.90000 +1.60	128.80	125.30	126.50	1,849,167
03 Aug 26	126.30000 +3.10	128.00	124.20	126.00	1,602,008
31 Jul 26	123.20000 -0.50	126.00	122.20	125.00	1,538,189
30 Jul 26	123.70000 +4.80	124.50	118.10	118.10	5,249,680
29 Jul 26	118.90000 -6.00	126.10	118.50	126.10	8,161,066
28 Jul 26	124.90000 +0.50	125.00	122.40	125.00	6,942,247
27 Jul 26	124.40000 +0.10	127.00	124.00	126.70	4,243,338
24 Jul 26	124.30000 +1.80	124.30	121.70	124.30	2,741,649
23 Jul 26	122.50000 -5.00	128.10	121.80	125.00	3,351,533
22 Jul 26	127.50000 +6.70	130.00	121.20	121.20	5,304,244
21 Jul 26	120.80000 +0.80	121.50	118.50	119.80	3,879,620
20 Jul 26	120.00000 -2.10	124.00	120.00	124.00	1,234,025
17 Jul 26	122.10000 -0.90	123.60	121.66	122.50	1,776,990
16 Jul 26	123.00000 -0.60	124.31	121.50	124.00	5,618,151
15 Jul 26	123.60000 +0.50	124.00	121.40	122.50	1,363,159
14 Jul 26	123.10000 +2.50	123.10	118.50	119.90	1,492,754
13 Jul 26	120.60000 -2.60	123.00	120.40	122.20	737,311
10 Jul 26	123.20000 +1.90	124.10	121.20	121.90	1,781,057
09 Jul 26	121.30000 +2.30	122.40	118.90	119.30	3,151,242
08 Jul 26	119.00000 -7.60	130.60	118.30	128.80	4,876,249
07 Jul 26	126.60000 -2.10	131.10	125.80	128.40	2,178,315
06 Jul 26	128.70000 -2.10	132.90	128.40	132.90	661,540
03 Jul 26	130.80000 +1.80	131.80	128.70	130.00	3,433,705
02 Jul 26	129.00000 +2.80	130.00	125.00	127.00	4,904,198
01 Jul 26	126.20000 -1.70	129.60	121.90	127.50	6,828,501
30 Jun 26	127.90000 +1.50	129.90	125.40	125.40	7,718,964
29 Jun 26	126.40000 +2.50	126.40	121.00	121.00	4,378,796
26 Jun 26	123.90000 -1.50	126.00	121.70	126.00	2,747,739
25 Jun 26	125.40000 +4.50	125.80	121.30	121.40	4,041,184
24 Jun 26	120.90000 +2.10	121.70	117.20	119.30	2,243,972
23 Jun 26	118.80000 -3.30	121.10	116.60	121.10	2,600,107
22 Jun 26	122.10000 -1.00	123.50	120.70	123.50	4,204,151
19 Jun 26	123.10000 -0.20	123.70	120.00	120.00	3,962,379
18 Jun 26	123.30000 -0.90	124.90	121.20	124.80	2,033,164
17 Jun 26	124.20000 -0.80	128.60	122.70	128.60	1,171,081
16 Jun 26	125.00000 +0.20	126.90	123.90	125.60	3,871,647
15 Jun 26	124.80000 +5.50	127.90	122.23	122.50	6,273,299
12 Jun 26	119.30000 +6.30	120.70	114.90	115.80	11,564,462
11 Jun 26	113.00000 -2.40	117.50	111.50	117.50	3,092,430
10 Jun 26	115.40000 +1.30	117.40	113.70	113.70	1,890,036
09 Jun 26	114.10000 -1.30	117.50	114.10	115.00	5,055,516
08 Jun 26	115.40000 +0.10	116.90	111.30	114.50	2,125,037
05 Jun 26	115.30000 -2.50	119.90	114.70	117.40	1,676,695
04 Jun 26	117.80000 +0.90	118.80	115.90	117.80	1,037,733
03 Jun 26	116.90000 -2.40	122.70	116.90	122.60	1,828,661
02 Jun 26	119.30000 -0.60	122.60	119.10	119.70	1,126,473
01 Jun 26	119.90000 -4.80	125.40	119.40	124.00	3,523,185
29 May 26	124.70000 +1.60	125.90	122.10	123.50	5,222,268
28 May 26	123.10000 +1.50	123.10	119.80	120.00	3,915,661
27 May 26	121.60000 +4.10	121.60	116.00	116.00	6,188,500
26 May 26	117.50000 +4.30	117.80	113.90	115.00	4,109,607
22 May 26	113.20000 +1.20	114.20	111.80	111.80	2,210,034
21 May 26	112.00000 +0.60	113.20	110.28	111.40	3,221,465
20 May 26	111.40000 +0.00	114.90	109.90	110.10	2,768,696
19 May 26	111.40000 -1.10	114.00	111.00	113.50	6,406,249
18 May 26	112.50000 -1.60	114.20	109.90	112.00	6,186,207
15 May 26	114.10000 -4.00	116.40	112.20	116.40	2,769,557
14 May 26	118.10000 +2.30	120.00	116.30	120.00	2,044,617
13 May 26	115.80000 +1.70	117.70	113.84	115.70	3,619,916
12 May 26	114.10000 -4.30	118.50	114.00	116.00	2,653,852
11 May 26	118.40000 -1.60	123.00	118.10	123.00	4,627,260
08 May 26	120.00000 -0.60	121.60	118.60	119.00	4,131,025
07 May 26	120.60000 +1.80	122.20	119.20	119.20	6,148,215
06 May 26	118.80000 +4.80	121.70	115.10	115.10	18,671,476
05 May 26	114.00000 -8.50	121.80	113.36	121.80	6,723,454
01 May 26	122.50000 -0.80	123.30	121.61	121.80	1,696,888
30 Apr 26	123.30000 -1.20	129.10	120.00	129.10	5,251,370
29 Apr 26	124.50000 -0.50	125.90	123.10	125.90	2,685,417
28 Apr 26	125.00000 -1.00	128.60	124.00	124.60	4,301,597
27 Apr 26	126.00000 +0.80	126.80	125.00	125.50	1,726,778
24 Apr 26	125.20000 -1.80	127.70	124.40	124.60	1,699,816
23 Apr 26	127.00000 -2.40	131.30	125.70	128.80	2,591,402
22 Apr 26	129.39999 -2.50	132.40	129.40	131.90	4,809,967
21 Apr 26	131.89999 -0.10	134.00	131.00	134.00	1,982,253
20 Apr 26	132.00000 -3.00	135.10	129.50	132.00	6,649,930
17 Apr 26	135.00000 +6.70	138.00	127.29	130.00	9,596,732
16 Apr 26	128.30000 -3.60	133.60	127.95	132.40	4,637,238
15 Apr 26	131.89999 +1.50	132.90	129.50	129.50	7,353,424
14 Apr 26	130.39999 +5.80	130.40	125.30	125.30	6,779,159
13 Apr 26	124.60000 -3.70	130.00	123.50	130.00	3,626,400
10 Apr 26	128.30000 +2.50	131.60	126.00	128.80	8,499,942
09 Apr 26	125.80000 +0.10	128.00	123.90	125.00	3,217,783
08 Apr 26	125.70000 +11.20	127.80	119.70	119.80	8,403,968
07 Apr 26	114.50000 -3.90	119.00	113.70	117.80	3,662,164
02 Apr 26	118.40000 -4.00	120.40	116.60	117.00	8,567,931
01 Apr 26	122.40000 +5.80	123.64	118.40	119.80	6,611,434
31 Mar 26	116.60000 +0.00	119.80	115.80	119.80	3,129,528
30 Mar 26	116.60000 +0.20	118.20	114.80	115.20	3,050,034
27 Mar 26	116.40000 -4.00	122.60	116.00	120.00	10,496,908
26 Mar 26	120.40000 -1.60	123.40	119.40	122.00	8,260,781
25 Mar 26	122.00000 +6.20	123.00	117.06	120.00	9,453,479
24 Mar 26	115.80000 +2.80	116.60	112.40	113.00	6,815,111
23 Mar 26	113.00000 +3.40	115.40	105.20	107.00	6,242,170
20 Mar 26	109.60000 +1.60	111.80	108.80	110.80	7,074,091
19 Mar 26	108.00000 -5.00	112.80	107.60	112.60	9,228,150
18 Mar 26	113.00000 -4.00	119.40	111.60	117.20	6,692,689
17 Mar 26	117.00000 +1.80	117.60	113.80	117.00	20,985,426
16 Mar 26	115.20000 -7.60	128.60	114.22	128.20	11,475,580
13 Mar 26	122.80000 -4.20	128.40	122.80	128.40	4,383,368
12 Mar 26	127.00000 -2.00	128.40	125.20	128.00	3,296,973
11 Mar 26	129.00000 +2.20	129.80	126.00	126.40	7,763,072
10 Mar 26	126.80000 +5.80	128.40	124.00	124.60	5,793,975
09 Mar 26	121.00000 -9.00	125.80	120.40	125.80	5,447,413
06 Mar 26	130.00000 -5.80	140.00	127.00	140.00	3,765,825
05 Mar 26	135.80000 -1.20	138.69	135.52	136.40	1,696,160
04 Mar 26	137.00000 +2.00	138.00	133.60	138.00	2,878,525
03 Mar 26	135.00000 -8.60	147.00	133.50	147.00	4,491,093
02 Mar 26	143.60001 -4.80	148.60	142.28	143.80	1,730,450
27 Feb 26	148.39999 +2.40	149.48	146.40	148.00	2,489,667
26 Feb 26	146.00000 -0.40	147.20	144.60	146.20	1,204,689
25 Feb 26	146.39999 -3.00	150.80	145.69	148.00	1,420,279
24 Feb 26	149.39999 +0.40	151.40	148.60	148.60	2,543,095
23 Feb 26	149.00000 -1.00	150.92	147.72	150.40	1,206,003
20 Feb 26	150.00000 +0.00	153.00	149.60	150.00	3,248,074
19 Feb 26	150.00000 -0.20	151.00	148.36	148.80	1,400,334
18 Feb 26	150.20000 +1.80	151.60	147.00	150.00	2,265,732
17 Feb 26	148.39999 +1.00	149.00	146.00	149.00	2,327,239
16 Feb 26	147.39999 +2.60	148.80	143.74	148.20	1,819,453
13 Feb 26	144.80000 +1.00	149.60	142.80	149.60	8,256,079
12 Feb 26	143.80000 -4.40	150.23	143.80	147.00	9,283,396
11 Feb 26	148.20000 +2.20	148.40	145.40	147.00	6,888,636
10 Feb 26	146.00000 -2.60	148.80	145.40	148.80	2,988,251
09 Feb 26	148.60001 +4.60	148.80	144.00	145.40	4,555,673
06 Feb 26	144.00000 +1.00	145.20	141.40	144.20	3,307,983
05 Feb 26	143.00000 +0.00	144.80	141.60	143.40	5,049,265
04 Feb 26	143.00000 -0.40	146.40	142.80	144.20	4,211,875
03 Feb 26	143.39999 -1.00	146.20	141.60	146.20	7,284,570
02 Feb 26	144.39999 +1.80	145.00	142.00	142.80	2,827,651
30 Jan 26	142.60001 -0.60	145.20	141.76	144.00	1,115,007
29 Jan 26	143.20000 +1.60	145.40	141.60	142.00	6,837,202
28 Jan 26	141.60001 +2.20	141.80	137.40	140.80	6,893,137
27 Jan 26	139.39999 -0.20	140.60	138.74	140.00	4,207,705
26 Jan 26	139.60001 +0.00	140.00	138.60	140.00	1,886,551
23 Jan 26	139.60001 +0.60	140.20	138.60	139.00	4,601,930
22 Jan 26	139.00000 -0.80	141.00	137.40	140.00	17,795,130
21 Jan 26	139.80000 +1.00	139.80	136.10	136.20	3,094,182
20 Jan 26	138.80000 +0.80	139.80	134.00	134.00	3,479,347
19 Jan 26	138.00000 +9.00	138.00	130.60	134.00	14,223,195
16 Jan 26	129.00000 -1.60	130.80	129.00	130.80	2,705,907
15 Jan 26	130.60001 +1.40	130.80	128.60	129.60	10,612,663
14 Jan 26	129.20000 -2.00	132.20	128.40	131.60	2,850,622
13 Jan 26	131.20000 -4.40	136.80	130.80	136.00	1,995,828
12 Jan 26	135.60001 +1.60	136.00	131.60	133.80	7,384,265
09 Jan 26	134.00000 -0.80	135.00	131.60	134.00	5,098,209
08 Jan 26	134.80000 +2.80	135.00	130.20	131.80	6,263,529
07 Jan 26	132.00000 +2.00	132.60	129.00	129.20	7,899,116
06 Jan 26	130.00000 +0.60	130.00	127.55	128.40	7,469,837
05 Jan 26	129.39999 +2.00	130.00	127.20	129.20	2,215,037
02 Jan 26	127.40000 -0.20	128.00	126.20	128.00	5,387,540
31 Dec 25	127.60000 -1.00	128.20	126.00	126.00	139,254
30 Dec 25	128.60001 +0.40	129.40	127.60	129.40	687,480
29 Dec 25	128.20000 +0.60	129.08	126.20	126.20	728,211
24 Dec 25	127.60000 -1.20	129.40	126.80	127.80	630,722
23 Dec 25	128.80000 +0.40	129.40	127.92	128.40	1,279,213
22 Dec 25	128.39999 +3.40	129.00	123.80	124.80	5,255,412
19 Dec 25	125.00000 +1.60	125.20	122.60	123.80	4,606,011
18 Dec 25	123.40000 +1.80	123.80	120.40	121.40	3,553,026
17 Dec 25	121.60000 -3.00	125.00	121.60	124.60	1,820,799
16 Dec 25	124.60000 +1.60	125.00	122.40	123.40	1,893,797
15 Dec 25	123.00000 +0.60	123.20	120.40	120.40	3,663,970
12 Dec 25	122.40000 +0.00	124.80	121.60	122.80	2,469,748
11 Dec 25	122.40000 +3.00	123.00	119.20	119.40	4,780,431
10 Dec 25	119.40000 -1.20	121.80	118.52	120.20	1,173,331
09 Dec 25	120.60000 -0.40	122.60	120.20	122.60	1,073,205
08 Dec 25	121.00000 +0.00	122.60	120.20	122.60	1,087,330
05 Dec 25	121.00000 +1.40	122.40	120.00	121.20	2,271,352
04 Dec 25	119.60000 +0.60	121.10	118.88	119.80	2,710,690
03 Dec 25	119.00000 +0.40	119.30	117.40	119.30	3,125,522
02 Dec 25	118.60000 -0.40	119.60	117.60	117.60	2,828,554
01 Dec 25	119.00000 -0.60	119.80	117.17	119.80	1,261,183
28 Nov 25	119.60000 -0.20	120.40	115.20	115.20	878,309
27 Nov 25	119.80000 +1.80	120.00	117.80	117.80	3,678,680
26 Nov 25	118.00000 +1.00	119.00	116.80	117.20	1,364,686
25 Nov 25	117.00000 +3.80	117.20	112.90	114.00	5,611,178
24 Nov 25	113.20000 +3.20	114.20	110.00	110.80	5,737,419
21 Nov 25	110.00000 +0.20	110.00	108.00	109.20	3,555,650
20 Nov 25	109.80000 +0.40	111.60	109.18	110.20	2,159,955
19 Nov 25	109.40000 +3.20	110.40	105.00	105.00	1,836,303
18 Nov 25	106.20000 -2.60	108.07	105.80	107.20	1,270,275
17 Nov 25	108.80000 -1.40	110.27	107.80	110.20	1,340,944
14 Nov 25	110.20000 -1.20	110.20	107.60	109.80	2,031,824
13 Nov 25	111.40000 -1.00	112.60	109.60	109.60	1,203,298
12 Nov 25	112.40000 +0.60	113.20	111.46	112.20	1,640,576
11 Nov 25	111.80000 -0.20	113.20	109.80	109.80	1,080,006
10 Nov 25	112.00000 +2.20	113.60	110.40	110.40	1,117,298
07 Nov 25	109.80000 -0.80	111.20	109.60	110.20	3,503,968
06 Nov 25	110.60000 -2.40	113.05	110.20	110.20	2,199,075
05 Nov 25	113.00000 +0.60	114.40	110.20	110.20	2,844,355
04 Nov 25	112.40000 -0.80	113.00	110.73	112.60	4,456,579
03 Nov 25	113.20000 -2.20	116.00	113.20	114.20	1,577,726
31 Oct 25	115.40000 -1.60	117.20	114.40	116.20	7,638,510
30 Oct 25	117.00000 -1.40	118.80	116.60	118.60	1,601,232
29 Oct 25	118.40000 +1.20	119.00	116.20	116.20	2,439,384
28 Oct 25	117.20000 -1.60	118.80	115.60	117.00	1,537,253
27 Oct 25	118.80000 -1.00	120.60	118.04	119.80	2,858,676
24 Oct 25	119.80000 +0.40	120.20	117.80	118.20	2,155,933
23 Oct 25	119.40000 +0.40	120.40	117.60	119.00	3,307,631
22 Oct 25	119.00000 +3.40	119.60	114.40	115.00	5,634,693
21 Oct 25	115.60000 +3.80	120.00	114.60	115.40	11,199,508
20 Oct 25	111.80000 +1.60	112.80	109.40	112.80	2,000,623
17 Oct 25	110.20000 -0.60	112.00	107.40	110.00	2,786,434
16 Oct 25	110.80000 -3.00	114.00	109.80	112.80	3,517,684
15 Oct 25	113.80000 -1.20	116.00	113.80	115.40	3,429,722
14 Oct 25	115.00000 -1.40	116.00	112.60	116.00	5,873,467
13 Oct 25	116.40000 -0.40	118.47	115.60	116.20	2,642,074
10 Oct 25	116.80000 -1.60	118.40	116.40	117.40	2,094,243
09 Oct 25	118.40000 +0.20	120.40	118.00	119.80	7,687,064
08 Oct 25	118.20000 +1.80	119.80	116.60	117.40	2,357,144
07 Oct 25	116.40000 -2.60	119.60	116.00	118.80	4,562,453
06 Oct 25	119.00000 -0.60	121.60	117.57	121.60	1,580,560
03 Oct 25	119.60000 +0.60	121.00	118.20	118.20	2,508,563
02 Oct 25	119.00000 -4.20	124.00	118.00	123.00	1,779,085
01 Oct 25	123.20000 +2.60	123.80	119.20	119.40	2,519,994
30 Sep 25	120.60000 +3.00	120.60	116.20	116.80	2,642,084
29 Sep 25	117.60000 +0.00	119.00	116.80	118.40	2,086,688
26 Sep 25	117.60000 +0.20	119.40	117.00	117.40	1,134,977
25 Sep 25	117.40000 -3.60	121.20	117.00	121.00	1,680,767
24 Sep 25	121.00000 -0.40	122.00	119.80	122.00	3,926,281
23 Sep 25	121.40000 -1.20	124.60	120.60	123.40	1,865,884
22 Sep 25	122.60000 -1.80	124.40	122.00	123.20	1,209,278
19 Sep 25	124.40000 -0.60	125.80	123.40	125.80	6,037,454
18 Sep 25	125.00000 +2.00	125.40	121.20	121.20	1,945,719
17 Sep 25	123.00000 -1.60	125.20	122.40	123.00	3,340,414
16 Sep 25	124.60000 +0.20	126.80	122.60	123.80	3,660,326
15 Sep 25	124.40000 +1.00	126.20	122.60	122.60	4,335,678
12 Sep 25	123.40000 +1.20	125.60	122.00	122.60	4,358,525
11 Sep 25	122.20000 +4.80	122.20	116.60	117.80	3,336,028
10 Sep 25	117.40000 -2.60	121.00	117.00	118.20	10,253,842
09 Sep 25	120.00000 -2.80	123.40	118.60	123.40	3,046,181
08 Sep 25	122.80000 +6.80	125.60	116.83	120.80	9,761,723
05 Sep 25	116.00000 +0.00	117.60	115.40	117.00	2,274,088
04 Sep 25	116.00000 +0.80	116.20	114.80	115.60	1,825,886
03 Sep 25	115.20000 +2.20	116.40	112.20	112.20	3,583,864
02 Sep 25	113.00000 -2.60	116.60	113.00	115.80	4,558,260
01 Sep 25	115.60000 +0.60	116.00	113.80	114.60	1,436,320
29 Aug 25	115.00000 -0.20	115.60	113.40	115.40	1,494,224
28 Aug 25	115.20000 -1.00	117.00	114.20	115.80	1,199,453
27 Aug 25	116.20000 -3.80	120.80	114.80	120.80	2,320,862
26 Aug 25	120.00000 +0.00	120.60	118.00	120.00	9,436,096
22 Aug 25	120.00000 +0.60	121.00	119.00	119.80	1,136,024
21 Aug 25	119.40000 -1.20	121.60	118.60	120.80	940,818
20 Aug 25	120.60000 -0.80	122.40	119.40	121.60	5,534,071
19 Aug 25	121.40000 -0.80	123.00	121.40	122.00	844,989
18 Aug 25	122.20000 -1.00	123.90	121.80	123.40	1,136,963
15 Aug 25	123.20000 -0.80	125.00	122.20	122.20	1,989,744
14 Aug 25	124.00000 -0.40	126.20	123.00	125.00	4,394,671
13 Aug 25	124.40000 +0.80	125.60	123.20	124.60	3,177,593
12 Aug 25	123.60000 +0.40	124.40	121.60	123.80	1,843,392
11 Aug 25	123.20000 +1.00	124.20	122.40	123.80	15,287,030
08 Aug 25	122.20000 +2.80	122.80	118.20	119.60	2,199,411
07 Aug 25	119.40000 +5.00	119.40	114.00	114.40	4,682,047
06 Aug 25	114.40000 +0.40	117.00	114.00	117.00	972,059
05 Aug 25	114.00000 -3.00	117.60	113.60	113.80	1,371,817
04 Aug 25	117.00000 +1.60	117.15	115.20	115.80	735,064
01 Aug 25	115.40000 +0.00	119.00	113.80	119.00	2,147,562
31 Jul 25	115.40000 +0.20	118.00	115.00	118.00	2,180,387
30 Jul 25	115.20000 -1.20	118.00	114.60	118.00	3,382,785
29 Jul 25	116.40000 +1.40	116.80	114.40	115.20	1,385,885
28 Jul 25	115.00000 -1.60	117.80	113.80	116.00	4,862,281
25 Jul 25	116.60000 +1.60	118.40	114.80	115.20	14,651,459
24 Jul 25	115.00000 +2.20	115.60	110.40	113.00	3,751,655
23 Jul 25	112.80000 -0.20	113.40	110.80	111.00	1,582,738
22 Jul 25	113.00000 -2.80	116.00	111.73	114.20	1,796,420
21 Jul 25	115.80000 -0.20	116.60	114.79	115.20	893,648
18 Jul 25	116.00000 +0.20	116.40	115.59	116.00	2,624,771
17 Jul 25	115.80000 +2.60	116.00	113.53	116.00	1,173,854
16 Jul 25	113.20000 +1.00	115.21	112.00	112.00	17,944,776
15 Jul 25	112.20000 -1.00	115.00	112.20	115.00	1,091,091
14 Jul 25	113.20000 -0.80	114.20	112.00	112.00	2,815,711
11 Jul 25	114.00000 +0.00	115.80	113.80	113.80	1,114,551
10 Jul 25	114.00000 +0.60	117.60	113.20	113.40	4,729,149
09 Jul 25	113.40000 +3.20	114.00	110.20	111.00	6,237,873
08 Jul 25	110.20000 +4.80	110.60	103.80	103.80	3,410,988
07 Jul 25	105.40000 -0.20	106.00	104.91	105.20	886,233
04 Jul 25	105.60000 -1.80	107.69	105.20	105.60	1,215,564
03 Jul 25	107.40000 +1.20	109.00	106.20	109.00	2,604,858
02 Jul 25	106.20000 -2.00	110.16	106.20	109.00	6,909,102
01 Jul 25	108.20000 +0.60	108.20	106.60	107.20	2,801,504
30 Jun 25	107.60000 -0.40	108.60	106.00	106.00	1,279,597
27 Jun 25	108.00000 +0.80	108.20	107.00	107.00	1,472,305
26 Jun 25	107.20000 +2.00	107.80	105.60	106.40	1,233,063
25 Jun 25	105.20000 -0.20	106.08	104.00	104.00	546,179
24 Jun 25	105.40000 +1.00	107.20	104.95	105.80	1,173,738
23 Jun 25	104.40000 -0.60	104.80	103.80	104.60	990,163
20 Jun 25	105.00000 +1.00	105.07	103.00	103.00	1,399,973
19 Jun 25	104.00000 -1.00	105.20	103.00	104.40	1,698,177
18 Jun 25	105.00000 -1.60	106.40	103.80	106.00	784,844
17 Jun 25	106.60000 -1.00	107.60	105.80	106.40	3,503,825
16 Jun 25	107.60000 +2.00	107.60	105.80	105.80	1,526,919
13 Jun 25	105.60000 -2.40	107.80	105.20	105.60	1,047,351
12 Jun 25	108.00000 +0.40	108.60	105.40	107.60	1,333,532
11 Jun 25	107.60000 -0.40	108.60	107.00	108.40	1,126,741
10 Jun 25	108.00000 -1.00	109.47	107.00	107.00	1,366,715
09 Jun 25	109.00000 +0.80	109.64	107.16	108.80	1,862,021
06 Jun 25	108.20000 -1.60	109.95	107.80	107.80	1,820,603
05 Jun 25	109.80000 -0.20	110.40	108.20	110.40	2,501,990
04 Jun 25	110.00000 +2.40	110.60	106.80	106.80	4,448,475
03 Jun 25	107.60000 +0.40	107.80	106.00	107.00	2,663,846
02 Jun 25	107.20000 -0.40	109.22	106.80	109.00	25,637,414
30 May 25	107.60000 +0.40	109.60	107.00	109.60	6,872,908
29 May 25	107.20000 +0.60	108.40	106.20	107.40	1,870,718
28 May 25	106.60000 +3.00	107.20	103.14	103.80	4,570,508
27 May 25	103.60000 +0.00	104.60	102.60	102.60	1,829,535
23 May 25	103.60000 -1.00	107.40	101.00	107.40	2,497,780
22 May 25	104.60000 -2.00	106.80	103.88	106.60	5,696,318
21 May 25	106.60000 +0.00	107.60	106.20	107.60	6,379,690
20 May 25	106.60000 +1.20	107.40	105.00	105.00	10,733,672
19 May 25	105.40000 +1.20	105.60	102.80	104.20	1,516,138
16 May 25	104.20000 +1.20	104.60	102.20	103.00	9,607,507
15 May 25	103.00000 -0.20	104.40	102.00	103.80	5,372,304
14 May 25	103.20000 +0.80	104.00	101.40	102.20	10,474,170
13 May 25	102.40000 +0.20	104.60	100.21	102.20	4,697,378
12 May 25	102.20000 +2.70	103.40	99.60	99.60	4,048,357
09 May 25	99.50000 +2.10	100.40	97.30	97.30	1,221,548
08 May 25	97.40000 -1.70	101.60	96.80	99.40	5,260,586
07 May 25	99.10000 +1.30	100.43	97.20	97.20	5,565,827
06 May 25	97.80000 +1.10	98.50	95.90	98.00	2,636,262
02 May 25	96.70000 +3.10	96.70	90.32	91.00	4,133,417
01 May 25	93.60000 +3.00	94.28	91.30	93.90	6,527,892
30 Apr 25	90.60000 +1.90	90.60	87.50	87.50	5,075,790
29 Apr 25	88.70000 -0.60	91.00	88.00	91.00	1,957,339
28 Apr 25	89.30000 +1.30	90.30	88.40	88.40	3,145,453
25 Apr 25	88.00000 +1.20	88.10	87.28	87.40	732,949
24 Apr 25	86.80000 +0.60	87.30	85.20	87.00	629,797
23 Apr 25	86.20000 +1.50	86.90	84.90	86.00	1,831,871
22 Apr 25	84.70000 -0.50	85.80	83.74	84.50	2,083,824
17 Apr 25	85.20000 -1.80	86.72	85.00	85.50	1,228,065
16 Apr 25	87.00000 -0.50	88.50	86.40	88.50	812,727
15 Apr 25	87.50000 +0.50	88.30	86.88	88.00	14,642,915
14 Apr 25	87.00000 +2.10	87.50	85.69	86.10	1,324,802
11 Apr 25	84.90000 -0.50	86.55	82.58	86.20	1,193,269
10 Apr 25	85.40000 +2.90	89.60	85.40	86.00	1,977,813
09 Apr 25	82.50000 -2.60	84.50	81.35	84.00	2,235,090
08 Apr 25	85.10000 +1.30	86.50	84.10	85.50	4,031,076
07 Apr 25	83.80000 -1.70	83.96	79.20	83.00	5,137,642
04 Apr 25	85.50000 -2.50	88.30	82.20	88.20	4,378,658
03 Apr 25	88.00000 -3.80	90.37	87.30	89.60	2,167,109
02 Apr 25	91.80000 +1.40	91.80	88.54	91.70	2,359,203
01 Apr 25	90.40000 +0.20	92.00	90.00	92.00	2,289,762
31 Mar 25	90.20000 -2.30	91.90	89.30	91.00	2,872,229
28 Mar 25	92.50000 -0.80	94.00	92.10	94.00	2,227,795
27 Mar 25	93.30000 -0.40	94.00	91.90	93.00	1,445,389
26 Mar 25	93.70000 -0.30	95.40	93.30	94.50	1,888,710
25 Mar 25	94.00000 +0.60	94.30	92.90	92.90	2,262,659
24 Mar 25	93.40000 +0.80	94.10	92.00	94.00	1,715,826
21 Mar 25	92.60000 -0.30	93.10	91.90	92.00	5,692,427
20 Mar 25	92.90000 -0.20	93.90	91.50	93.80	1,876,831
19 Mar 25	93.10000 -2.50	96.43	92.60	96.40	5,174,187
18 Mar 25	95.60000 -0.70	97.00	94.60	96.00	9,623,350
17 Mar 25	96.30000 +1.30	97.90	93.10	93.40	12,336,932
14 Mar 25	95.00000 +4.70	95.00	88.60	88.60	15,928,081
13 Mar 25	90.30000 +1.20	90.60	88.90	89.40	4,115,416
12 Mar 25	89.10000 +0.20	90.10	88.60	88.60	4,514,771
11 Mar 25	88.90000 +0.70	90.50	88.30	88.50	4,255,461
10 Mar 25	88.20000 -2.80	92.10	87.30	90.50	6,016,195
07 Mar 25	91.00000 +0.70	91.10	89.20	90.00	8,107,270
06 Mar 25	90.30000 +8.60	91.10	81.30	81.30	18,047,616
05 Mar 25	81.70000 +6.50	81.90	75.80	75.80	14,486,610
04 Mar 25	75.20000 -4.40	79.43	75.00	79.00	2,340,053
03 Mar 25	79.60000 -0.30	80.20	79.50	80.00	2,707,562
28 Feb 25	79.90000 +0.60	79.90	78.00	78.00	3,578,759
27 Feb 25	79.30000 -1.40	81.70	79.00	81.70	1,020,397
26 Feb 25	80.70000 +1.20	81.20	79.70	81.00	1,813,387
25 Feb 25	79.50000 -0.60	80.40	79.50	80.00	1,170,370
24 Feb 25	80.10000 -0.70	81.50	80.10	81.50	1,544,363
21 Feb 25	80.80000 +0.00	81.80	80.50	80.50	2,156,483
20 Feb 25	80.80000 -0.90	82.20	80.50	81.30	12,501,739
19 Feb 25	81.70000 +0.70	81.70	80.50	80.50	2,982,193
18 Feb 25	81.00000 -0.60	82.40	81.00	82.40	4,428,649
17 Feb 25	81.60000 +0.00	82.30	81.00	82.00	1,795,162
14 Feb 25	81.60000 +0.30	81.70	80.90	81.50	3,139,357
13 Feb 25	81.30000 +3.00	81.30	78.50	78.90	5,475,344
12 Feb 25	78.30000 +1.50	78.50	76.80	76.90	4,293,078
11 Feb 25	76.80000 -0.90	77.89	75.80	77.00	2,184,833
10 Feb 25	77.70000 -0.50	79.60	77.50	79.00	3,813,086
07 Feb 25	78.20000 +1.30	79.20	76.90	77.00	4,561,961
06 Feb 25	76.90000 +6.50	77.30	67.00	72.30	187,141,696
05 Feb 25	70.40000 -0.50	70.90	70.00	70.60	913,398
04 Feb 25	70.90000 -1.20	72.30	70.80	72.00	1,597,564
03 Feb 25	72.10000 -0.90	72.78	71.10	72.00	2,009,365
31 Jan 25	73.00000 +0.40	74.00	72.00	72.00	4,013,168
30 Jan 25	72.60000 +0.70	73.30	72.00	72.00	1,534,466
29 Jan 25	71.90000 -1.10	73.50	71.90	72.60	1,243,756
28 Jan 25	73.00000 +0.70	73.70	72.20	72.20	1,753,598
27 Jan 25	72.30000 -0.40	73.20	72.20	73.20	943,214
24 Jan 25	72.70000 +0.00	73.50	72.50	72.80	2,812,138
23 Jan 25	72.70000 -0.40	73.80	72.50	72.90	2,845,667
22 Jan 25	73.10000 -0.40	74.20	72.90	73.50	2,087,942
21 Jan 25	73.50000 -0.80	74.55	73.30	73.50	4,958,525
20 Jan 25	74.30000 -0.80	75.32	74.00	75.30	1,521,427
17 Jan 25	75.10000 +1.10	75.50	73.00	73.60	3,135,815
16 Jan 25	74.00000 +1.40	74.00	72.00	72.00	2,329,963
15 Jan 25	72.60000 +1.60	72.70	70.00	70.00	3,120,461
14 Jan 25	71.00000 -0.70	73.30	70.60	71.50	4,052,915
13 Jan 25	71.70000 -0.20	72.20	71.50	71.50	2,144,939
10 Jan 25	71.90000 -0.80	72.97	71.70	72.00	4,032,546
09 Jan 25	72.70000 +0.40	73.80	72.00	73.80	331,567
08 Jan 25	72.30000 -0.70	73.04	71.10	72.00	838,618
07 Jan 25	73.00000 -1.60	74.07	72.40	73.80	3,595,532
06 Jan 25	74.60000 +0.90	75.20	73.60	74.30	3,197,076
03 Jan 25	73.70000 +0.60	74.20	72.40	72.40	788,477
02 Jan 25	73.10000 +1.10	73.50	71.95	73.50	632,070
31 Dec 24	72.00000 +0.20	72.37	71.00	71.00	338,365
30 Dec 24	71.80000 -0.10	72.47	71.10	71.70	763,076
27 Dec 24	71.90000 -1.80	73.50	71.60	72.20	423,405
24 Dec 24	73.70000 +1.50	73.80	72.45	73.00	294,708
23 Dec 24	72.20000 +0.40	72.70	71.00	71.10	692,469
20 Dec 24	71.80000 +0.40	72.40	71.00	71.30	3,053,932
19 Dec 24	71.40000 -1.20	72.56	71.30	71.70	1,124,863
18 Dec 24	72.60000 +2.40	72.76	70.00	70.00	3,263,758
17 Dec 24	70.20000 +0.20	71.69	69.00	69.60	7,055,254
16 Dec 24	70.00000 -1.90	71.70	70.00	71.70	1,529,794
13 Dec 24	71.90000 -0.50	73.00	71.50	72.40	833,264
12 Dec 24	72.40000 -1.10	73.80	71.90	73.00	806,888
11 Dec 24	73.50000 -0.40	74.00	73.20	74.00	1,056,651
10 Dec 24	73.90000 -1.40	75.40	73.80	75.30	5,584,398
09 Dec 24	75.30000 -1.50	76.97	75.10	76.00	651,733
06 Dec 24	76.80000 +0.50	77.10	75.10	75.10	1,700,880
05 Dec 24	76.30000 -0.30	77.20	75.10	75.10	894,395
04 Dec 24	76.60000 +0.40	77.40	75.20	77.30	4,452,487
03 Dec 24	76.20000 +0.00	77.00	75.10	77.00	2,603,773
02 Dec 24	76.20000 -1.10	77.50	75.60	77.50	1,969,679
29 Nov 24	77.30000 +0.00	78.00	76.50	77.10	6,720,729
28 Nov 24	77.30000 -0.70	78.50	77.00	77.40	1,195,350
27 Nov 24	78.00000 +0.20	78.50	77.10	77.60	1,145,908
26 Nov 24	77.80000 -1.90	80.50	76.73	80.50	1,314,216
25 Nov 24	79.70000 -0.40	80.80	78.90	80.10	30,189,092
22 Nov 24	80.10000 +0.70	80.90	79.40	80.00	6,102,442
21 Nov 24	79.40000 +1.10	79.60	77.80	78.70	4,720,627
20 Nov 24	78.30000 +0.10	78.90	77.60	78.00	4,949,197
19 Nov 24	78.20000 -0.30	79.20	76.90	77.00	3,790,889
18 Nov 24	78.50000 -0.30	79.00	77.50	78.50	1,094,493
15 Nov 24	78.80000 -0.80	79.80	78.00	78.00	1,122,969
14 Nov 24	79.60000 +1.50	79.80	77.70	78.50	2,404,431
13 Nov 24	78.10000 -0.10	79.80	76.80	79.00	7,848,971
12 Nov 24	78.20000 -0.60	79.30	77.00	78.00	6,916,909
11 Nov 24	78.80000 -0.50	80.90	78.50	79.90	3,841,996
08 Nov 24	79.30000 +0.10	80.10	78.00	80.00	3,888,102
07 Nov 24	79.20000 +0.40	80.00	78.20	80.00	3,179,299
06 Nov 24	78.80000 +0.50	80.40	78.20	79.00	2,346,215
05 Nov 24	78.30000 +0.90	78.50	76.40	77.80	2,123,817
04 Nov 24	77.40000 -3.10	80.90	77.40	80.00	3,607,119
01 Nov 24	80.50000 +2.50	80.80	77.60	78.30	7,843,819
31 Oct 24	78.00000 -1.10	80.00	77.00	80.00	12,774,179
30 Oct 24	79.10000 +1.70	81.50	77.40	77.40	4,930,586
29 Oct 24	77.40000 -0.80	78.50	76.60	78.50	10,581,466
28 Oct 24	78.20000 +4.20	78.70	73.90	75.00	11,817,520
25 Oct 24	74.00000 +0.20	75.40	72.90	73.80	2,731,553
24 Oct 24	73.80000 +2.30	74.50	70.60	70.60	1,850,237
23 Oct 24	71.50000 -0.60	73.30	70.70	73.30	1,263,157
22 Oct 24	72.10000 +0.60	72.90	71.36	72.00	1,920,568
21 Oct 24	71.50000 -0.80	73.00	71.30	73.00	4,221,741
18 Oct 24	72.30000 +0.40	73.40	71.30	72.40	8,818,776
17 Oct 24	71.90000 +0.80	72.00	70.18	71.10	4,010,642
16 Oct 24	71.10000 +1.30	72.30	69.10	70.00	1,839,659
15 Oct 24	69.80000 +0.80	70.10	68.90	69.20	3,978,885
14 Oct 24	69.00000 +0.10	69.30	67.20	67.20	3,795,802
11 Oct 24	68.90000 +0.70	69.00	67.80	69.00	1,412,145
10 Oct 24	68.20000 -0.50	69.00	67.40	68.90	1,954,707
09 Oct 24	68.70000 +0.60	69.40	67.70	69.40	1,469,516
08 Oct 24	68.10000 -0.30	69.40	67.90	68.00	567,498
07 Oct 24	68.40000 -0.30	69.00	68.10	68.90	2,111,397
04 Oct 24	68.70000 +1.10	69.00	68.00	68.90	2,338,697
03 Oct 24	67.60000 -1.40	69.40	67.00	69.40	1,691,387
02 Oct 24	69.00000 +0.00	69.70	68.00	69.40	1,590,040
01 Oct 24	69.00000 -1.70	71.00	68.80	71.00	3,336,797
30 Sep 24	70.70000 -0.80	71.80	69.00	69.00	3,194,753
27 Sep 24	71.50000 +0.90	72.00	70.50	70.50	2,051,286
26 Sep 24	70.60000 +0.20	71.20	70.20	70.20	1,153,402
25 Sep 24	70.40000 -0.20	71.00	70.00	71.00	656,564
24 Sep 24	70.60000 +0.70	70.70	68.80	70.00	2,273,044
23 Sep 24	69.90000 +0.40	70.50	69.00	69.50	1,115,765
20 Sep 24	69.50000 -0.40	70.50	69.00	70.50	1,353,659
19 Sep 24	69.90000 +0.90	70.50	69.20	69.20	1,380,000
18 Sep 24	69.00000 -0.30	70.00	68.50	69.30	2,657,837
17 Sep 24	69.30000 +1.00	69.50	68.10	69.00	718,516
16 Sep 24	68.30000 +1.60	68.50	66.40	66.90	2,614,228
13 Sep 24	66.70000 +0.70	67.00	65.60	67.00	1,823,638
12 Sep 24	66.00000 +0.20	66.70	65.70	66.50	1,949,142
11 Sep 24	65.80000 +0.30	66.20	64.60	65.70	1,949,149
10 Sep 24	65.50000 +0.40	66.90	65.39	65.90	4,132,818
09 Sep 24	65.10000 -2.30	67.97	64.00	67.80	5,166,759
06 Sep 24	67.40000 -1.20	68.90	67.30	68.10	1,977,904
05 Sep 24	68.60000 -0.40	69.50	68.60	69.00	623,931
04 Sep 24	69.00000 -1.00	69.90	68.45	68.60	3,593,251
03 Sep 24	70.00000 -1.40	72.00	69.00	71.40	1,116,835
02 Sep 24	71.40000 -0.60	73.00	70.78	73.00	401,612
30 Aug 24	72.00000 +0.00	73.00	71.70	72.20	462,065
29 Aug 24	72.00000 +0.40	72.45	71.40	71.40	603,608
28 Aug 24	71.60000 -0.20	73.00	71.17	72.00	2,412,686
27 Aug 24	71.80000 +0.50	73.00	69.50	71.20	2,161,531
23 Aug 24	71.30000 +2.20	71.30	69.12	69.70	2,017,699
22 Aug 24	69.10000 +0.10	69.40	68.80	69.00	3,113,257
21 Aug 24	69.00000 +0.00	69.60	68.70	69.10	1,692,668
20 Aug 24	69.00000 -0.30	69.70	68.60	69.50	474,794
19 Aug 24	69.30000 +0.60	69.60	67.00	67.00	1,218,715
16 Aug 24	68.70000 +0.20	69.00	67.90	68.40	569,395
15 Aug 24	68.50000 +0.60	69.00	67.50	69.00	600,965
14 Aug 24	67.90000 +0.60	69.00	67.00	67.00	1,329,198
13 Aug 24	67.30000 +0.60	67.90	66.70	66.70	578,236
12 Aug 24	66.70000 -0.30	67.50	65.30	67.50	1,062,251
09 Aug 24	67.00000 +1.00	67.50	65.70	67.20	398,452
08 Aug 24	66.00000 -0.60	66.90	65.20	66.30	2,195,270
07 Aug 24	66.60000 +2.00	67.80	64.10	64.50	1,328,697
06 Aug 24	64.60000 -0.40	66.68	64.00	65.00	1,062,502
05 Aug 24	65.00000 -4.50	69.00	64.00	69.00	6,098,337
02 Aug 24	69.50000 -3.50	72.70	69.00	72.70	2,107,178
01 Aug 24	73.00000 +0.50	73.70	71.60	72.90	2,864,736
31 Jul 24	72.50000 +3.60	72.50	69.00	70.00	2,822,152
30 Jul 24	68.90000 +0.00	69.25	68.10	68.90	4,018,000
29 Jul 24	68.90000 +0.00	70.00	68.50	69.00	557,415
26 Jul 24	68.90000 +1.90	68.90	66.80	67.00	1,263,595
25 Jul 24	67.00000 -0.50	69.60	66.00	69.60	649,205
24 Jul 24	67.50000 -0.90	68.68	67.40	68.50	1,560,542
23 Jul 24	68.40000 -1.10	69.60	68.30	69.60	1,053,088
22 Jul 24	69.50000 +0.50	69.50	68.20	68.60	590,771
19 Jul 24	69.00000 +0.70	69.10	67.50	68.20	2,069,246
18 Jul 24	68.30000 +0.10	68.60	67.60	68.40	1,805,045
17 Jul 24	68.20000 +0.60	68.20	66.00	68.00	787,515
16 Jul 24	67.60000 +0.90	67.60	64.20	66.40	4,509,467
15 Jul 24	66.70000 +0.20	67.25	66.50	66.90	2,018,481
12 Jul 24	66.50000 -0.20	67.60	65.70	65.70	3,458,801
11 Jul 24	66.70000 +0.30	67.02	66.20	67.00	1,495,381
10 Jul 24	66.40000 +0.20	67.20	66.20	67.20	3,189,346
09 Jul 24	66.20000 -2.00	68.10	65.70	67.90	1,821,539
08 Jul 24	68.20000 +0.70	68.50	67.00	67.00	728,991
05 Jul 24	67.50000 +0.60	67.72	67.00	67.00	1,368,408
04 Jul 24	66.90000 -0.80	68.70	66.40	68.70	1,058,966
03 Jul 24	67.70000 +1.40	67.80	66.30	66.40	631,789
02 Jul 24	66.30000 -0.30	67.00	65.70	67.00	1,751,901
01 Jul 24	66.60000 +0.20	67.80	66.60	66.60	871,019
28 Jun 24	66.40000 -0.10	66.90	65.94	66.50	762,233
27 Jun 24	66.50000 +0.40	66.90	65.97	66.00	484,091
26 Jun 24	66.10000 -1.90	68.00	65.50	68.00	2,469,983
25 Jun 24	68.00000 +0.00	69.00	67.30	69.00	1,003,809
24 Jun 24	68.00000 +0.50	68.20	66.60	67.20	344,841
21 Jun 24	67.50000 +0.80	67.60	66.50	66.70	1,247,523
20 Jun 24	66.70000 +0.00	67.76	66.60	67.10	527,399
19 Jun 24	66.70000 -0.20	68.00	66.60	66.90	1,775,922
18 Jun 24	66.90000 +0.20	68.80	66.40	67.00	762,156
17 Jun 24	66.70000 -1.10	68.60	66.20	67.20	926,077
14 Jun 24	67.80000 +0.80	68.30	66.10	67.20	2,613,864
13 Jun 24	67.00000 -1.00	68.20	67.00	67.80	745,796
12 Jun 24	68.00000 +1.50	68.30	66.40	66.80	1,157,762
11 Jun 24	66.50000 -0.10	68.00	66.20	68.00	2,103,989
10 Jun 24	66.60000 -0.30	67.90	66.30	67.90	627,979
07 Jun 24	66.90000 -0.90	68.30	66.40	68.30	614,964
06 Jun 24	67.80000 +1.20	67.80	66.30	66.50	695,398
05 Jun 24	66.60000 -1.40	68.60	66.10	68.00	819,597
04 Jun 24	68.00000 -2.20	70.40	68.00	70.00	2,227,845
03 Jun 24	70.20000 +3.60	70.60	65.80	67.20	4,220,137
31 May 24	66.60000 -0.30	67.12	66.00	66.80	2,009,275
30 May 24	66.90000 +1.40	67.20	65.10	65.50	1,667,928
29 May 24	65.50000 -3.80	69.64	65.50	69.00	1,801,853
28 May 24	69.30000 +1.20	70.30	67.38	68.20	4,502,777
24 May 24	68.10000 +3.90	68.45	63.80	64.00	3,997,156
23 May 24	64.20000 -0.30	65.00	63.50	64.70	847,976
22 May 24	64.50000 -1.20	66.10	64.50	65.70	783,084
21 May 24	65.70000 +0.00	66.40	64.80	65.00	1,917,374
20 May 24	65.70000 +1.20	65.70	64.20	64.20	1,379,171
17 May 24	64.50000 +0.40	65.60	64.00	65.10	2,350,249
16 May 24	64.10000 -0.30	64.20	62.50	64.20	3,564,443
15 May 24	64.40000 -0.70	65.50	63.50	64.80	1,477,398
14 May 24	65.10000 +0.00	65.50	64.20	64.40	2,311,332
13 May 24	65.10000 -2.30	67.55	64.10	67.50	1,367,954
10 May 24	67.40000 -0.40	68.40	67.10	68.00	2,446,799
09 May 24	67.80000 +0.00	68.60	67.40	67.40	1,798,768
08 May 24	67.80000 -0.40	68.84	67.80	68.80	2,930,531
07 May 24	68.20000 -0.10	69.07	68.10	68.60	2,822,355
03 May 24	68.30000 +1.60	68.40	66.70	66.70	3,389,460
02 May 24	66.70000 +0.20	66.90	65.70	66.40	2,618,729
01 May 24	66.50000 +1.30	66.70	64.30	65.10	5,694,896
30 Apr 24	65.20000 +0.10	66.25	64.70	65.10	2,211,112
29 Apr 24	65.10000 +0.30	65.31	64.00	64.80	610,667
26 Apr 24	64.80000 +0.60	64.80	63.90	64.30	507,072
25 Apr 24	64.20000 -0.80	65.25	63.20	64.20	956,563
24 Apr 24	65.00000 -0.50	65.66	64.30	65.40	1,210,527
23 Apr 24	65.50000 -0.10	66.65	65.13	65.40	5,083,767
22 Apr 24	65.60000 +2.40	65.60	63.29	63.50	5,074,842
19 Apr 24	63.20000 +0.40	63.60	62.00	62.20	1,786,613
18 Apr 24	62.80000 +0.70	63.28	61.81	62.00	839,602
17 Apr 24	62.10000 -0.60	64.00	62.00	64.00	1,219,966
16 Apr 24	62.70000 -0.90	63.40	61.70	63.40	3,352,252
15 Apr 24	63.60000 -0.80	64.80	63.30	64.40	1,237,375
12 Apr 24	64.40000 +0.60	64.90	63.70	64.00	1,160,231
11 Apr 24	63.80000 -0.40	64.50	63.40	64.00	1,967,927
10 Apr 24	64.20000 -1.40	66.20	63.06	65.80	1,527,491
09 Apr 24	65.60000 -1.50	67.50	65.60	67.00	1,281,095
08 Apr 24	67.10000 +1.60	68.40	65.08	66.00	7,259,126
05 Apr 24	65.50000 -0.20	66.00	64.60	66.00	4,743,822
04 Apr 24	65.70000 -0.80	67.09	65.00	67.00	1,899,008
03 Apr 24	66.50000 -0.50	67.80	66.50	66.90	998,135
02 Apr 24	67.00000 -1.00	69.00	67.00	69.00	1,538,018
28 Mar 24	68.00000 +0.60	70.00	67.20	67.60	4,183,781
27 Mar 24	67.40000 +1.80	68.40	65.80	66.00	4,264,754
26 Mar 24	65.60000 +1.20	67.20	63.40	65.00	7,100,474
25 Mar 24	64.40000 +0.80	65.00	63.00	65.00	4,191,043
22 Mar 24	63.60000 +0.40	65.60	62.80	65.60	2,948,569
21 Mar 24	63.20000 -1.20	65.00	63.20	65.00	2,322,611
20 Mar 24	64.40000 +0.60	66.00	62.60	66.00	2,933,893
19 Mar 24	63.80000 -1.20	65.20	63.40	65.20	1,233,774
18 Mar 24	65.00000 -2.60	68.00	64.20	68.00	6,935,823
15 Mar 24	67.60000 -0.20	69.00	67.00	69.00	1,589,967
14 Mar 24	67.80000 -1.00	69.40	67.00	69.00	2,399,647
13 Mar 24	68.80000 -0.40	70.00	68.60	70.00	2,909,346
12 Mar 24	69.20000 +0.60	70.00	68.40	70.00	722,424
11 Mar 24	68.60000 -1.80	69.80	68.40	69.80	1,710,837
08 Mar 24	70.40000 +1.60	70.60	68.60	68.60	1,730,103
07 Mar 24	68.80000 +0.80	69.40	68.20	68.20	2,821,566
06 Mar 24	68.00000 +0.20	68.60	67.20	68.00	1,602,623
05 Mar 24	67.80000 -1.20	69.80	67.60	69.00	4,951,830
04 Mar 24	69.00000 +3.60	69.20	65.60	65.60	7,017,759
01 Mar 24	65.40000 +1.60	65.40	63.80	64.40	3,391,502
29 Feb 24	63.80000 +0.00	64.40	63.40	63.40	4,519,572
28 Feb 24	63.80000 -0.20	64.20	63.40	63.60	1,502,056
27 Feb 24	64.00000 -0.40	64.53	63.34	64.40	2,203,996
26 Feb 24	64.40000 +0.00	65.00	63.87	65.00	1,363,187
23 Feb 24	64.40000 -0.20	64.73	64.00	64.60	589,396
22 Feb 24	64.60000 -0.20	65.00	64.00	65.00	4,628,325
21 Feb 24	64.80000 +0.20	65.20	64.00	64.40	2,035,706
20 Feb 24	64.60000 -0.20	65.20	64.60	65.20	586,277
19 Feb 24	64.80000 -0.20	65.40	64.20	65.40	1,337,285
16 Feb 24	65.00000 +0.40	65.20	64.40	65.00	1,151,697
15 Feb 24	64.60000 -0.40	65.35	64.40	65.00	1,147,839
14 Feb 24	65.00000 +0.40	65.43	64.60	64.60	1,961,372
13 Feb 24	64.60000 -0.40	65.60	64.00	64.60	536,539
12 Feb 24	65.00000 -0.20	65.55	64.40	64.60	1,088,444
09 Feb 24	65.20000 +0.80	66.00	63.06	64.40	2,300,578
08 Feb 24	64.40000 -0.60	66.00	64.20	66.00	876,903
07 Feb 24	65.00000 -0.80	66.00	64.60	66.00	5,064,156
06 Feb 24	65.80000 +1.60	66.00	64.00	64.80	891,982
05 Feb 24	64.20000 -0.60	65.00	63.80	64.40	2,047,542
02 Feb 24	64.80000 +0.20	65.28	63.80	64.40	901,873
01 Feb 24	64.60000 -0.40	66.00	64.20	66.00	7,882,614
31 Jan 24	65.00000 +0.00	65.40	64.00	65.00	2,965,159
30 Jan 24	65.00000 +1.80	65.20	63.00	63.00	1,167,312
29 Jan 24	63.20000 -1.40	65.00	63.20	65.00	3,021,974
26 Jan 24	64.60000 +1.60	64.80	62.90	63.00	3,034,651
25 Jan 24	63.00000 +0.80	63.40	61.60	63.00	5,164,101
24 Jan 24	62.20000 -1.20	65.00	62.20	65.00	4,287,559
23 Jan 24	63.40000 +1.80	64.42	61.40	61.40	4,688,096
22 Jan 24	61.60000 +0.80	62.87	60.40	60.40	5,871,536
19 Jan 24	60.80000 +1.00	61.80	59.20	59.60	3,122,976
18 Jan 24	59.80000 +3.20	59.80	57.00	57.00	3,950,816
17 Jan 24	56.60000 -0.40	57.39	56.00	57.00	1,105,586
16 Jan 24	57.00000 +0.40	58.40	56.40	58.00	1,157,178
15 Jan 24	56.60000 -0.20	57.09	56.20	56.60	595,882
12 Jan 24	56.80000 +0.80	57.40	56.40	57.00	2,569,586
11 Jan 24	56.00000 -1.40	58.00	54.80	57.40	947,165
10 Jan 24	57.40000 -0.80	59.00	57.20	58.00	926,466
09 Jan 24	58.20000 +1.80	58.60	56.50	57.60	3,597,212
08 Jan 24	56.40000 -0.40	59.00	54.80	58.00	3,241,926
05 Jan 24	56.80000 +1.80	57.40	54.00	55.00	1,196,102
04 Jan 24	55.00000 +2.00	55.80	53.13	53.40	3,736,553
03 Jan 24	53.00000 -1.20	54.50	53.00	54.00	480,467
02 Jan 24	54.20000 +0.80	54.80	53.60	54.00	940,498
29 Dec 23	53.40000 -0.20	53.80	53.16	53.80	98,751
28 Dec 23	53.60000 +0.00	53.86	52.60	53.80	125,958
27 Dec 23	53.60000 -0.20	54.20	53.00	54.00	403,145
22 Dec 23	53.80000 +0.00	54.00	53.00	53.40	143,382
21 Dec 23	53.80000 +0.80	53.80	52.60	52.80	371,185
20 Dec 23	53.00000 +1.60	54.00	51.40	52.00	634,600
19 Dec 23	51.40000 +1.20	51.80	50.20	50.40	1,323,199
18 Dec 23	50.20000 +0.70	51.80	49.00	49.00	1,463,088
15 Dec 23	49.50000 +1.00	51.60	47.50	47.50	4,448,540
14 Dec 23	48.50000 +0.60	49.35	47.50	48.60	755,639
13 Dec 23	47.90000 -0.70	49.18	47.90	48.40	393,191
12 Dec 23	48.60000 -0.30	49.50	48.60	48.60	612,160
11 Dec 23	48.90000 +0.50	49.40	48.00	48.30	1,130,763
08 Dec 23	48.40000 -0.10	49.40	48.00	48.00	533,890
07 Dec 23	48.50000 +0.70	49.50	47.85	49.50	482,009
06 Dec 23	47.80000 +0.80	48.15	46.50	46.50	1,932,873
05 Dec 23	47.00000 -0.20	48.00	46.00	47.00	1,356,679
04 Dec 23	47.20000 -1.10	48.90	47.00	48.00	548,722
01 Dec 23	48.30000 +0.80	48.70	47.10	47.70	505,285
30 Nov 23	47.50000 +0.50	48.16	47.24	47.40	2,062,324
29 Nov 23	47.00000 +1.30	47.40	45.23	45.60	3,954,212
28 Nov 23	45.70000 +0.70	46.00	44.50	45.00	6,273,145
27 Nov 23	45.00000 -0.20	46.00	42.61	45.70	13,051,310
24 Nov 23	45.20000 -1.30	47.00	45.10	47.00	1,550,598
23 Nov 23	46.50000 -3.70	51.20	46.00	51.00	4,319,620
22 Nov 23	50.20000 +0.00	50.20	50.20	50.20	0
21 Nov 23	50.20000 -0.80	51.60	50.00	51.00	95,302
20 Nov 23	51.00000 -0.60	52.54	50.88	51.40	144,801
17 Nov 23	51.60000 +0.20	52.26	50.80	51.60	125,744
16 Nov 23	51.40000 -1.40	53.16	51.00	52.80	129,023
15 Nov 23	52.80000 +1.40	53.72	50.40	51.00	376,738
14 Nov 23	51.40000 +1.50	51.40	49.60	49.60	926,175
13 Nov 23	49.90000 -0.10	50.20	49.60	50.20	223,153
10 Nov 23	50.00000 +0.60	50.12	48.20	49.20	156,311
09 Nov 23	49.40000 +0.00	50.24	48.10	49.90	601,559
08 Nov 23	49.40000 +0.60	50.38	48.90	48.90	465,832
07 Nov 23	48.80000 -0.60	49.80	48.20	49.50	247,971
06 Nov 23	49.40000 -1.00	50.53	49.10	49.90	226,922
03 Nov 23	50.40000 +1.40	50.80	48.90	49.10	6,121,153
02 Nov 23	49.00000 +0.10	51.00	48.00	48.60	1,565,407
01 Nov 23	48.90000 +0.30	48.90	48.50	48.70	75,425
31 Oct 23	48.60000 +0.40	48.90	47.56	47.70	345,069
30 Oct 23	48.20000 +0.00	49.00	46.50	49.00	1,249,228
27 Oct 23	48.20000 -0.10	49.20	48.20	48.40	116,363
26 Oct 23	48.30000 -0.70	49.00	48.30	49.00	666,878
25 Oct 23	49.00000 -0.50	50.30	48.70	49.60	150,859
24 Oct 23	49.50000 -0.20	50.32	49.50	49.70	323,150
23 Oct 23	49.70000 +0.00	50.05	48.95	49.70	1,508,332
20 Oct 23	49.70000 +0.80	50.40	49.00	50.00	1,750,215
19 Oct 23	48.90000 -0.10	49.63	48.17	49.20	1,668,270
18 Oct 23	49.00000 -0.40	51.60	48.10	51.60	4,118,559
17 Oct 23	49.40000 -1.80	51.60	49.10	51.20	1,757,739
16 Oct 23	51.20000 -0.20	52.00	50.79	51.60	272,909
13 Oct 23	51.40000 -0.80	52.39	51.40	52.00	250,671
12 Oct 23	52.20000 -0.20	52.80	52.20	52.40	140,488
11 Oct 23	52.40000 -0.60	53.00	52.40	53.00	296,311
10 Oct 23	53.00000 +0.40	53.60	52.60	53.00	2,299,229
09 Oct 23	52.60000 -1.00	53.57	52.60	53.00	894,366
06 Oct 23	53.60000 +0.80	53.60	52.60	52.80	977,469
05 Oct 23	52.80000 +1.40	53.45	51.80	51.80	1,863,513
04 Oct 23	51.40000 -0.80	52.23	51.40	52.00	142,624
03 Oct 23	52.20000 -0.40	53.41	51.20	53.40	512,422
02 Oct 23	52.60000 -1.40	54.16	52.40	53.80	566,542
29 Sep 23	54.00000 +1.00	54.60	53.00	53.00	625,423
28 Sep 23	53.00000 -0.40	56.00	52.20	56.00	1,152,761
27 Sep 23	53.40000 -1.60	55.20	53.40	55.20	884,553
26 Sep 23	55.00000 -0.80	55.60	54.75	55.00	740,531
25 Sep 23	55.80000 -0.20	57.00	55.20	57.00	217,121
22 Sep 23	56.00000 -0.60	56.75	56.00	56.60	2,082,347
21 Sep 23	56.60000 -0.20	57.60	56.60	57.00	521,046
20 Sep 23	56.80000 -1.00	57.80	56.40	57.40	697,968
19 Sep 23	57.80000 +1.20	57.80	56.60	56.60	362,093
18 Sep 23	56.60000 -0.40	57.80	56.20	57.80	1,881,693
15 Sep 23	57.00000 +1.40	57.80	55.64	56.00	267,820
14 Sep 23	55.60000 +0.60	56.00	55.24	55.40	872,978
13 Sep 23	55.00000 -1.20	56.90	55.00	56.20	765,225
12 Sep 23	56.20000 +0.00	57.60	56.20	57.60	163,875
11 Sep 23	56.20000 -0.60	57.55	56.20	57.00	428,448
08 Sep 23	56.80000 -1.20	57.60	55.58	57.00	417,207
07 Sep 23	58.00000 +4.00	58.00	53.68	54.00	1,818,957
06 Sep 23	54.00000 +0.20	54.00	53.00	53.40	2,690,071
05 Sep 23	53.80000 -0.20	55.14	53.16	54.00	1,082,591
04 Sep 23	54.00000 -0.40	54.60	53.00	54.00	679,365
01 Sep 23	54.40000 -0.60	55.00	53.00	55.00	346,322
31 Aug 23	55.00000 +0.00	56.60	54.00	56.60	310,100
30 Aug 23	55.00000 +0.00	56.00	54.80	55.00	287,625
29 Aug 23	55.00000 -0.40	56.62	54.95	56.00	816,265
25 Aug 23	55.40000 +0.40	55.60	54.80	55.00	863,656
24 Aug 23	55.00000 -0.20	55.50	54.00	55.20	1,211,894
23 Aug 23	55.20000 +0.00	55.61	55.20	55.60	45,568
22 Aug 23	55.20000 -0.60	56.00	55.20	55.60	381,005
21 Aug 23	55.80000 -0.40	56.76	55.80	56.20	94,117
18 Aug 23	56.20000 +0.00	57.02	56.20	57.00	132,031
17 Aug 23	56.20000 -0.40	57.60	56.00	57.60	150,500
16 Aug 23	56.60000 +0.20	58.80	56.00	56.20	1,644,491
15 Aug 23	56.40000 -0.40	56.60	56.00	56.60	298,547
14 Aug 23	56.80000 -1.40	58.20	56.40	58.00	325,966
11 Aug 23	58.20000 -0.20	59.60	57.60	59.60	161,715
10 Aug 23	58.40000 +0.40	59.00	58.00	58.40	380,350
09 Aug 23	58.00000 -1.40	59.21	58.00	59.00	325,114
08 Aug 23	59.40000 +0.40	59.80	59.00	59.00	139,903
07 Aug 23	59.00000 -1.00	59.70	59.00	59.40	275,641
04 Aug 23	60.00000 +0.00	60.00	59.00	59.80	689,556
03 Aug 23	60.00000 +0.20	60.00	59.60	59.60	343,609
02 Aug 23	59.80000 -0.20	60.00	59.60	60.00	174,548
01 Aug 23	60.00000 +0.40	60.00	59.60	59.60	477,432
31 Jul 23	59.60000 -0.40	60.36	59.60	60.20	185,434
28 Jul 23	60.00000 +0.20	60.00	59.60	60.00	502,774
27 Jul 23	59.80000 -0.20	60.20	59.60	60.20	264,087
26 Jul 23	60.00000 -1.20	61.14	59.84	61.00	965,199
25 Jul 23	61.20000 -1.00	64.00	61.20	64.00	723,554
24 Jul 23	62.20000 -0.20	63.80	62.00	62.60	458,638
21 Jul 23	62.40000 +0.20	63.40	62.20	63.40	265,898
20 Jul 23	62.20000 +1.00	63.72	61.12	61.40	1,176,116
19 Jul 23	61.20000 +2.60	61.60	58.52	58.60	1,148,632
18 Jul 23	58.60000 +0.80	58.80	57.60	57.80	194,723
17 Jul 23	57.80000 -0.40	58.40	57.43	58.00	308,396
14 Jul 23	58.20000 +1.20	58.80	56.59	57.00	554,481
13 Jul 23	57.00000 +1.20	57.00	55.60	55.80	478,685
12 Jul 23	55.80000 +1.20	55.80	54.80	54.80	484,832
11 Jul 23	54.60000 +0.60	55.40	53.80	53.80	173,654
10 Jul 23	54.00000 -0.60	54.42	53.60	54.40	361,363
07 Jul 23	54.60000 +0.60	55.80	54.00	54.00	151,795
06 Jul 23	54.00000 -1.00	57.01	53.80	55.00	420,218
05 Jul 23	55.00000 -0.60	56.04	55.00	56.00	222,298
04 Jul 23	55.60000 -0.40	57.50	55.40	56.40	460,024
03 Jul 23	56.00000 -1.20	57.80	56.00	57.00	924,738
30 Jun 23	57.20000 +0.40	59.00	56.40	59.00	302,251
29 Jun 23	56.80000 -0.60	58.00	56.60	58.00	340,981
28 Jun 23	57.40000 +0.40	57.40	56.00	57.00	317,758
27 Jun 23	57.00000 +1.00	58.00	56.40	56.60	698,764
26 Jun 23	56.00000 -3.40	59.40	55.40	58.40	768,207
23 Jun 23	59.40000 +0.00	60.00	58.20	60.00	345,670
22 Jun 23	59.40000 +1.00	59.42	58.55	59.00	595,125
21 Jun 23	58.40000 -0.20	59.80	58.40	59.80	628,565
20 Jun 23	58.60000 +0.00	59.00	58.00	58.60	295,857
19 Jun 23	58.60000 +0.40	59.80	58.20	59.80	1,854,240
16 Jun 23	58.20000 -1.20	59.35	57.90	58.60	1,476,246
15 Jun 23	59.40000 +0.40	60.40	59.00	60.00	363,202
14 Jun 23	59.00000 -0.80	59.80	59.00	59.60	998,971
13 Jun 23	59.80000 -0.20	60.00	59.40	60.00	218,856
12 Jun 23	60.00000 -0.40	61.00	60.00	61.00	155,081
09 Jun 23	60.40000 +0.20	60.82	59.86	60.00	1,639,092
08 Jun 23	60.20000 -0.80	61.00	60.00	61.00	254,302
07 Jun 23	61.00000 +0.00	62.40	60.80	62.40	590,079
06 Jun 23	61.00000 -0.20	63.00	60.60	63.00	503,311
05 Jun 23	61.20000 -0.40	62.60	60.60	61.80	1,121,123
02 Jun 23	61.60000 +1.60	61.80	59.00	60.00	251,916
01 Jun 23	60.00000 +0.80	60.00	58.20	59.40	1,289,087
31 May 23	59.20000 +1.00	60.00	57.80	58.00	348,235
30 May 23	58.20000 +0.20	58.40	56.60	58.00	474,865
26 May 23	58.00000 +0.00	58.80	57.00	58.80	275,371
25 May 23	58.00000 -1.60	59.60	58.00	59.60	459,887
24 May 23	59.60000 -0.20	60.60	58.15	59.80	927,974
23 May 23	59.80000 -0.60	61.80	59.80	61.80	512,658
22 May 23	60.40000 -0.20	61.00	60.00	60.20	305,683
19 May 23	60.60000 +0.80	61.00	59.60	60.40	338,016
18 May 23	59.80000 -1.20	61.20	59.10	61.00	278,199
17 May 23	61.00000 -0.20	64.00	60.60	64.00	506,666
16 May 23	61.20000 -1.00	62.43	61.20	62.40	668,268
15 May 23	62.20000 +0.00	62.80	62.00	62.40	1,212,835
12 May 23	62.20000 -0.40	63.00	61.35	63.00	475,490
11 May 23	62.60000 +0.40	62.80	62.00	62.60	1,410,695
10 May 23	62.20000 +0.20	62.60	61.40	62.40	311,236
09 May 23	62.00000 -1.00	63.00	61.80	63.00	2,039,278
05 May 23	63.00000 +0.60	63.00	61.20	62.80	525,420
04 May 23	62.40000 +1.20	63.60	61.20	61.80	3,723,872
03 May 23	61.20000 +0.20	61.90	60.00	60.00	3,306,349
02 May 23	61.00000 +5.00	61.60	56.00	56.80	5,453,500
28 Apr 23	56.00000 +0.40	57.00	55.76	57.00	1,477,910
27 Apr 23	55.60000 -0.20	56.80	55.40	56.20	1,045,616
26 Apr 23	55.80000 -0.80	58.40	54.80	58.40	1,687,099
25 Apr 23	56.60000 +2.40	58.20	54.50	54.80	2,555,925
24 Apr 23	54.20000 -0.60	54.60	54.20	54.40	742,615
21 Apr 23	54.80000 -0.40	55.20	54.20	55.00	432,265
20 Apr 23	55.20000 +0.20	55.41	54.28	55.40	343,584
19 Apr 23	55.00000 -0.40	55.40	55.00	55.20	314,051
18 Apr 23	55.40000 +0.00	55.40	54.20	55.40	350,821
17 Apr 23	55.40000 +0.20	55.60	55.20	55.60	184,874
14 Apr 23	55.20000 -0.20	55.45	55.20	55.20	198,502
13 Apr 23	55.40000 +0.80	55.40	54.81	55.40	882,608
12 Apr 23	54.60000 -0.40	55.14	54.43	54.80	992,121
11 Apr 23	55.00000 +0.40	55.40	54.39	55.00	805,892
06 Apr 23	54.60000 +1.00	54.60	53.85	54.00	304,845
05 Apr 23	53.60000 -1.00	54.80	53.00	54.40	659,602
04 Apr 23	54.60000 +0.00	54.90	54.14	54.80	1,905,225
03 Apr 23	54.60000 +1.80	55.00	53.49	53.80	1,594,811
31 Mar 23	52.80000 +0.00	53.80	52.60	53.00	3,161,182
30 Mar 23	52.80000 +1.40	53.00	51.00	51.00	2,995,315
29 Mar 23	51.40000 -1.80	53.70	51.09	53.00	1,550,811
28 Mar 23	53.20000 -0.80	54.50	53.20	54.20	1,249,721
27 Mar 23	54.00000 +0.20	55.00	53.40	55.00	2,247,139
24 Mar 23	53.80000 -0.20	54.00	52.80	52.80	480,310
23 Mar 23	54.00000 +0.60	54.40	53.70	54.00	327,386
22 Mar 23	53.40000 -1.20	54.40	53.40	54.00	286,314
21 Mar 23	54.60000 +2.40	54.80	51.92	52.60	2,046,619
20 Mar 23	52.20000 -0.80	53.20	52.00	53.00	949,948
17 Mar 23	53.00000 -1.40	54.87	53.00	54.80	155,439
16 Mar 23	54.40000 +0.80	55.00	54.00	54.00	223,182
15 Mar 23	53.60000 -1.20	56.80	53.60	56.80	741,064
14 Mar 23	54.80000 +0.40	55.20	54.40	55.20	2,220,726
13 Mar 23	54.40000 -1.60	56.00	54.40	55.60	1,325,716
10 Mar 23	56.00000 +0.00	56.10	55.00	55.80	603,830
09 Mar 23	56.00000 +0.20	56.20	55.00	56.20	277,316
08 Mar 23	55.80000 -0.20	56.36	55.00	56.00	3,874,581
07 Mar 23	56.00000 -1.00	57.56	55.40	57.00	426,165
06 Mar 23	57.00000 +0.40	57.60	56.60	56.80	1,168,763
03 Mar 23	56.60000 -0.20	57.04	56.40	57.00	360,193
02 Mar 23	56.80000 -0.20	57.58	56.60	57.00	744,364
01 Mar 23	57.00000 +0.40	57.09	56.78	56.80	275,654
28 Feb 23	56.60000 +0.60	57.80	56.40	56.40	353,659
27 Feb 23	56.00000 -0.60	57.00	55.20	57.00	4,822,976
24 Feb 23	56.60000 -0.20	57.03	56.60	56.80	708,225
23 Feb 23	56.80000 +3.80	58.00	54.26	54.60	5,669,521
22 Feb 23	53.00000 -0.60	53.68	52.48	53.00	773,621
21 Feb 23	53.60000 -1.40	54.76	53.40	54.40	509,069
20 Feb 23	55.00000 -1.00	55.89	54.99	55.00	268,333
17 Feb 23	56.00000 +0.80	57.00	55.00	56.00	160,529
16 Feb 23	55.20000 -1.80	56.65	55.20	56.40	247,521
15 Feb 23	57.00000 -0.20	57.75	56.23	57.00	203,976
14 Feb 23	57.20000 -1.80	58.93	57.00	58.60	341,154
13 Feb 23	59.00000 +0.40	59.08	58.60	59.00	222,814
10 Feb 23	58.60000 -1.20	60.20	58.20	59.20	2,120,843
09 Feb 23	59.80000 +0.00	59.96	59.40	59.60	153,022
08 Feb 23	59.80000 -0.20	60.50	59.80	60.00	205,721
07 Feb 23	60.00000 -0.20	60.50	59.72	60.00	131,725
06 Feb 23	60.20000 -0.80	60.96	59.00	60.20	343,446
03 Feb 23	61.00000 +3.00	61.60	58.00	58.00	986,881
02 Feb 23	58.00000 -0.80	59.00	57.20	59.00	5,521,193
01 Feb 23	58.80000 -0.60	59.40	58.40	59.40	940,544
31 Jan 23	59.40000 +2.40	60.32	56.40	58.20	4,862,888
30 Jan 23	57.00000 -0.60	58.36	57.00	57.20	133,388
27 Jan 23	57.60000 -0.40	59.03	56.28	58.40	361,574
26 Jan 23	58.00000 -0.80	59.00	58.00	59.00	357,162
25 Jan 23	58.80000 +2.20	59.25	58.20	58.20	300,236
24 Jan 23	56.60000 -1.20	58.60	56.60	58.00	182,876
23 Jan 23	57.80000 -0.40	58.60	57.40	58.40	96,645
20 Jan 23	58.20000 +1.20	58.20	57.20	58.00	812,289
19 Jan 23	57.00000 -1.00	59.60	56.40	59.00	444,830
18 Jan 23	58.00000 -2.40	60.73	58.00	60.60	425,276
17 Jan 23	60.40000 -0.60	61.80	60.40	60.80	297,253
16 Jan 23	61.00000 +1.80	61.67	58.61	59.00	329,524
13 Jan 23	59.20000 +3.00	59.20	55.80	56.00	402,080
12 Jan 23	56.20000 +0.20	56.60	55.80	56.00	357,094
11 Jan 23	56.00000 +0.40	56.00	55.65	56.00	61,594
10 Jan 23	55.60000 -0.40	56.20	55.60	55.80	201,135
09 Jan 23	56.00000 +0.20	56.80	55.80	56.60	720,483
06 Jan 23	55.80000 +0.00	56.28	55.40	56.00	235,202
05 Jan 23	55.80000 +0.00	56.00	55.29	56.00	164,495
04 Jan 23	55.80000 -0.20	55.80	55.26	55.80	153,995
03 Jan 23	56.00000 +0.40	56.00	55.13	55.60	266,320
30 Dec 22	55.60000 +0.00	55.74	55.20	55.60	48,752
29 Dec 22	55.60000 -0.40	55.87	55.00	55.80	115,584
28 Dec 22	56.00000 +0.60	56.00	54.68	55.00	66,638
23 Dec 22	55.40000 -0.40	56.80	55.40	56.00	111,559
22 Dec 22	55.80000 +1.20	56.00	54.40	54.80	682,370
21 Dec 22	54.60000 +0.60	55.00	54.00	54.20	237,337
20 Dec 22	54.00000 -1.00	55.39	54.00	54.80	283,424
19 Dec 22	55.00000 +1.40	55.40	54.20	55.00	192,582
16 Dec 22	53.60000 -2.40	56.60	52.60	56.60	582,162
15 Dec 22	56.00000 +0.20	57.00	55.60	55.80	2,064,808
14 Dec 22	55.80000 -1.80	57.40	55.80	57.00	647,903
13 Dec 22	57.60000 +0.80	57.70	56.60	57.00	614,371
12 Dec 22	56.80000 +1.80	57.80	55.40	55.40	2,028,082
09 Dec 22	55.00000 +1.60	55.00	53.20	53.20	68,079
08 Dec 22	53.40000 +1.20	54.20	52.20	53.80	496,973
07 Dec 22	52.20000 -0.80	53.02	52.12	53.00	184,812
06 Dec 22	53.00000 -0.80	54.16	52.20	53.80	225,255
05 Dec 22	53.80000 -0.20	55.30	53.60	54.20	296,761
02 Dec 22	54.00000 +0.00	54.60	53.80	53.80	158,278
01 Dec 22	54.00000 -0.40	55.40	53.92	54.00	288,611
30 Nov 22	54.40000 +1.60	54.60	53.20	53.60	602,771
29 Nov 22	52.80000 -0.40	54.00	52.80	53.60	302,362
28 Nov 22	53.20000 +2.20	54.02	51.20	51.20	585,596
25 Nov 22	51.00000 +1.40	51.00	49.30	49.70	1,592,324
24 Nov 22	49.60000 +0.00	50.00	49.60	49.60	109,192
23 Nov 22	49.60000 -0.20	50.00	49.20	50.00	102,304
22 Nov 22	49.80000 +0.10	50.67	48.85	49.90	344,080
21 Nov 22	49.70000 -1.10	51.10	49.60	50.40	468,086
18 Nov 22	50.80000 +1.00	51.00	49.60	49.60	302,583
17 Nov 22	49.80000 +0.00	50.40	49.50	49.80	233,388
16 Nov 22	49.80000 -1.20	50.80	49.50	50.60	657,058
15 Nov 22	51.00000 -0.20	51.10	50.20	51.00	181,463
14 Nov 22	51.20000 -0.80	52.80	51.00	52.20	280,476
11 Nov 22	52.00000 +1.00	52.40	51.00	52.40	1,368,254
10 Nov 22	51.00000 +1.30	51.80	49.37	50.00	1,306,308
09 Nov 22	49.70000 +12.30	51.60	48.80	51.40	591,402
14 Oct 22	37.40000 +0.00	38.50	37.10	38.40	1,065,498
13 Oct 22	37.40000 -0.80	39.80	37.00	38.20	1,493,273
12 Oct 22	38.20000 -1.00	39.36	38.00	39.30	841,988
11 Oct 22	39.20000 -0.80	40.00	39.00	39.50	233,543
10 Oct 22	40.00000 +0.00	40.00	38.50	39.60	633,900
07 Oct 22	40.00000 -1.10	41.40	39.50	41.00	533,228
06 Oct 22	41.10000 -0.10	41.72	40.80	41.00	536,787
05 Oct 22	41.20000 +0.10	41.50	40.80	41.00	201,327
04 Oct 22	41.10000 +0.60	42.60	39.90	40.50	2,433,511
03 Oct 22	40.50000 +2.80	40.50	38.00	38.20	390,517
30 Sep 22	37.70000 +0.10	39.30	37.70	38.50	852,659
29 Sep 22	37.60000 -1.10	38.45	37.60	38.20	309,298
28 Sep 22	38.70000 -0.10	39.31	36.00	38.20	4,527,371
27 Sep 22	38.80000 +0.60	39.60	38.24	38.70	246,761
26 Sep 22	38.20000 -1.50	40.40	37.20	40.40	2,057,252
23 Sep 22	39.70000 -1.20	40.99	39.70	40.90	515,688
22 Sep 22	40.90000 -1.00	42.55	40.80	42.30	791,976
21 Sep 22	41.90000 -0.50	42.75	41.60	42.50	1,176,122
20 Sep 22	42.40000 +1.90	42.80	38.00	41.00	38,395,928
16 Sep 22	40.50000 +0.00	40.50	39.89	40.20	1,306,874
15 Sep 22	40.50000 -1.20	41.94	40.08	41.20	1,313,981
14 Sep 22	41.70000 -1.50	43.70	41.58	42.50	3,975,655
13 Sep 22	43.20000 -4.20	48.69	42.80	47.50	2,972,193
12 Sep 22	47.40000 -0.20	51.06	47.30	50.00	5,540,940
09 Sep 22	47.60000 +0.20	48.00	47.30	48.00	1,328,888
08 Sep 22	47.40000 -0.30	47.78	47.40	47.40	404,573
07 Sep 22	47.70000 -0.10	48.50	47.50	48.10	581,368
06 Sep 22	47.80000 +0.40	48.00	46.71	47.60	1,690,630
05 Sep 22	47.40000 -0.70	48.20	46.70	47.10	460,278
02 Sep 22	48.10000 +1.15	48.10	46.21	47.00	2,824,042
01 Sep 22	46.95000 -2.05	49.02	46.50	48.40	720,222
31 Aug 22	49.00000 -1.00	50.16	48.40	50.00	3,950,347
30 Aug 22	50.00000 -0.80	51.00	49.64	50.40	702,983
26 Aug 22	50.80000 -0.20	51.00	50.47	51.00	641,874
25 Aug 22	51.00000 +0.00	52.00	50.70	51.20	755,899
24 Aug 22	51.00000 -1.40	52.50	50.77	52.40	2,627,865
23 Aug 22	52.40000 -0.80	54.60	52.20	53.60	2,744,819
22 Aug 22	53.20000 -2.80	57.00	53.00	55.60	1,185,592
19 Aug 22	56.00000 -1.00	57.34	56.00	57.00	343,400
18 Aug 22	57.00000 -1.40	60.00	57.00	59.20	2,320,250
17 Aug 22	58.40000 -1.40	59.80	58.40	59.20	173,519
16 Aug 22	59.80000 +1.20	61.20	58.37	59.00	1,108,659
15 Aug 22	58.60000 +1.20	58.70	56.50	57.00	1,118,376
12 Aug 22	57.40000 +2.40	58.98	54.78	55.20	678,618
11 Aug 22	55.00000 +0.20	56.43	54.00	54.80	708,055
10 Aug 22	54.80000 -0.20	55.40	54.80	55.00	341,304
09 Aug 22	55.00000 -2.00	57.00	55.00	56.20	318,460
08 Aug 22	57.00000 +0.00	58.80	57.00	57.60	254,993
05 Aug 22	57.00000 -0.80	57.98	56.01	57.60	1,493,821
04 Aug 22	57.80000 -1.20	58.40	56.60	58.20	615,000
03 Aug 22	59.00000 -1.00	60.50	56.10	60.20	870,115
02 Aug 22	60.00000 -1.40	63.40	60.00	62.60	825,994
01 Aug 22	61.40000 -0.40	64.00	58.80	59.80	1,031,440
29 Jul 22	61.80000 +5.80	61.80	57.12	57.20	2,166,805
28 Jul 22	56.00000 +1.20	56.67	54.67	55.00	717,130
27 Jul 22	54.80000 +0.40	55.00	54.40	54.40	289,996
26 Jul 22	54.40000 -0.40	55.00	54.00	54.60	275,632
25 Jul 22	54.80000 +0.60	55.00	54.00	55.00	262,736
22 Jul 22	54.20000 +0.20	55.00	54.00	54.80	253,378
21 Jul 22	54.00000 -0.80	54.80	53.80	54.80	386,066
20 Jul 22	54.80000 +0.00	54.80	53.46	53.80	1,347,595
19 Jul 22	54.80000 +1.40	54.80	53.34	53.40	159,614
18 Jul 22	53.40000 -1.40	55.00	52.20	54.40	616,822
15 Jul 22	54.80000 +4.80	55.31	50.29	52.20	2,857,436
14 Jul 22	50.00000 +1.00	52.00	49.33	50.60	1,884,289
13 Jul 22	49.00000 -2.80	51.71	47.80	51.00	1,875,968
12 Jul 22	51.80000 +0.00	52.40	51.00	51.40	268,979
11 Jul 22	51.80000 -0.20	53.20	51.60	52.00	399,690
08 Jul 22	52.00000 -0.80	53.72	52.00	52.20	476,104
07 Jul 22	52.80000 +1.00	52.80	51.30	52.00	642,367
06 Jul 22	51.80000 +0.20	52.60	50.31	52.00	1,293,662
05 Jul 22	51.60000 +0.60	52.80	49.20	51.20	676,084
04 Jul 22	51.00000 -1.60	53.19	51.00	53.00	160,756
01 Jul 22	52.60000 -3.00	55.00	52.60	54.00	198,212
30 Jun 22	55.60000 -0.40	57.00	54.60	57.00	157,804
29 Jun 22	56.00000 -1.00	58.00	56.00	57.80	1,703,841
28 Jun 22	57.00000 -1.60	59.80	57.00	58.00	362,492
27 Jun 22	58.60000 -0.20	59.80	58.54	58.60	66,637
24 Jun 22	58.80000 +0.80	58.81	58.20	58.20	1,076,127
23 Jun 22	58.00000 -1.00	60.00	58.00	59.00	283,225
22 Jun 22	59.00000 +0.00	59.40	57.68	58.00	103,555
21 Jun 22	59.00000 +3.20	59.00	54.79	55.80	738,933
20 Jun 22	55.80000 -3.20	59.35	54.35	59.00	1,230,169
17 Jun 22	59.00000 +0.20	62.40	59.00	61.20	199,500
16 Jun 22	58.80000 -3.20	64.00	58.80	64.00	3,041,058
15 Jun 22	62.00000 -0.20	63.70	62.00	62.20	190,204
14 Jun 22	62.20000 -2.80	65.40	62.20	65.00	336,963
13 Jun 22	65.00000 -1.00	66.50	64.40	65.20	178,036
10 Jun 22	66.00000 -3.00	67.18	64.60	66.40	407,500
09 Jun 22	69.00000 +2.00	69.00	65.20	66.60	155,383
08 Jun 22	67.00000 -0.80	67.80	66.76	67.00	38,123
07 Jun 22	67.80000 +1.00	68.80	67.00	67.00	117,773
06 Jun 22	66.80000 +1.00	67.40	65.20	65.20	281,305
01 Jun 22	65.80000 +0.80	66.80	64.40	64.60	1,221,118
31 May 22	65.00000 +0.00	67.00	64.00	65.00	372,397
30 May 22	65.00000 +0.00	66.00	63.40	64.00	1,011,452
27 May 22	65.00000 -1.00	69.00	63.20	69.00	1,038,685
26 May 22	66.00000 -1.00	68.45	65.00	66.80	395,613
25 May 22	67.00000 -2.00	68.50	67.00	68.00	138,889
24 May 22	69.00000 +1.00	70.00	67.09	67.60	1,298,190
23 May 22	68.00000 +1.00	68.20	66.70	67.40	1,026,152
20 May 22	67.00000 +1.00	67.00	64.20	64.20	1,688,171
19 May 22	66.00000 -1.00	68.37	65.10	66.80	166,905
18 May 22	67.00000 -2.00	68.82	67.00	68.00	407,794
17 May 22	69.00000 +2.00	69.00	67.00	67.20	103,537
16 May 22	67.00000 -1.00	68.40	67.00	67.00	79,130
13 May 22	68.00000 +1.20	68.00	66.00	66.60	176,068
12 May 22	66.80000 -0.20	66.82	65.40	65.80	134,847
11 May 22	67.00000 +2.00	67.00	64.00	66.00	197,151
10 May 22	65.00000 -0.50	65.56	62.00	65.00	2,128,434
09 May 22	65.50000 -1.00	66.20	64.00	66.20	216,844
06 May 22	66.50000 -3.00	70.00	65.00	69.00	1,273,258
05 May 22	69.50000 -3.00	72.65	69.00	72.50	357,036
04 May 22	72.50000 -1.50	74.00	72.10	74.00	5,588,352
03 May 22	74.00000 -1.00	74.70	73.00	74.70	8,508,423
29 Apr 22	75.00000 +1.50	76.00	73.68	73.68	941,035
28 Apr 22	73.50000 +0.00	74.95	72.00	73.50	1,358,819
27 Apr 22	73.50000 +0.00	74.00	73.00	73.50	133,466
26 Apr 22	73.50000 -2.00	76.00	73.00	75.50	552,181
25 Apr 22	75.50000 -1.00	77.00	73.70	76.50	309,435
22 Apr 22	76.50000 -0.50	77.50	76.00	77.00	796,986
21 Apr 22	77.00000 -0.50	77.08	76.10	77.00	247,797
20 Apr 22	77.50000 -1.00	78.08	77.00	77.70	318,797
19 Apr 22	78.50000 -0.50	78.50	77.00	77.70	322,181
14 Apr 22	79.00000 +0.00	79.00	77.11	78.50	126,460
13 Apr 22	79.00000 +0.00	79.00	77.00	78.50	208,553
12 Apr 22	79.00000 +0.00	79.00	77.00	78.20	250,091
11 Apr 22	79.00000 +0.00	79.90	78.00	78.20	148,597
08 Apr 22	79.00000 +1.00	79.00	77.00	78.50	294,701
07 Apr 22	78.00000 +0.00	78.00	77.00	78.00	112,976
06 Apr 22	78.00000 -1.00	80.00	77.00	79.00	1,777,708
05 Apr 22	79.00000 +0.00	79.86	78.00	79.00	162,579
04 Apr 22	79.00000 +0.00	80.00	78.00	78.50	891,721
01 Apr 22	79.00000 +1.50	80.00	76.87	77.50	863,170
31 Mar 22	77.50000 +0.00	78.00	77.05	77.50	791,304
30 Mar 22	77.50000 -0.50	78.75	77.00	78.00	209,115
29 Mar 22	78.00000 +3.70	78.90	75.45	77.00	836,026
28 Mar 22	74.30000 -4.20	78.50	74.00	78.50	2,713,802
25 Mar 22	78.50000 -2.50	80.74	77.00	80.74	1,062,859
24 Mar 22	81.00000 -2.00	83.69	80.00	82.50	4,414,051
23 Mar 22	83.00000 -3.00	87.00	82.50	86.50	1,019,910
22 Mar 22	86.00000 +2.00	86.00	83.40	84.00	626,135
21 Mar 22	84.00000 -0.50	85.00	83.30	84.00	75,804
18 Mar 22	84.50000 +0.00	85.30	84.00	84.50	124,249
17 Mar 22	84.50000 +2.10	86.00	82.50	82.50	237,621
16 Mar 22	82.40000 +5.40	82.40	79.00	79.00	152,249
15 Mar 22	77.00000 -0.50	77.90	76.52	77.50	113,515
14 Mar 22	77.50000 +0.00	79.00	77.00	77.50	106,960
11 Mar 22	77.50000 -1.00	79.00	77.00	78.00	26,069
10 Mar 22	78.50000 +0.50	79.50	77.50	78.00	95,074
09 Mar 22	78.00000 +5.00	79.00	73.00	73.00	393,025
08 Mar 22	73.00000 +0.50	75.00	72.05	72.50	350,996
07 Mar 22	72.50000 +2.00	73.70	68.00	70.50	1,227,016
04 Mar 22	70.50000 -3.50	72.89	65.00	72.89	1,274,403
03 Mar 22	74.00000 -0.50	75.18	73.00	74.50	439,459
02 Mar 22	74.50000 -4.00	77.50	73.00	77.50	898,772
01 Mar 22	78.50000 +0.00	80.00	77.06	78.50	911,875
28 Feb 22	78.50000 -1.00	79.35	77.55	79.35	394,360
25 Feb 22	79.50000 +1.50	80.00	78.00	78.00	459,888
24 Feb 22	78.00000 -5.00	81.90	76.50	80.00	790,932
23 Feb 22	83.00000 +0.00	83.70	82.25	83.00	515,726
22 Feb 22	83.00000 -2.50	83.60	81.00	83.60	235,384
21 Feb 22	85.50000 -3.00	88.00	85.00	88.00	150,214
18 Feb 22	88.50000 -0.50	89.45	87.00	89.00	59,822
17 Feb 22	89.00000 -0.40	89.02	88.02	89.02	459,017
16 Feb 22	89.40000 +1.90	89.40	88.00	88.00	527,855
15 Feb 22	87.50000 +2.00	88.00	83.00	85.50	568,040
14 Feb 22	85.50000 -5.75	91.22	84.50	91.22	1,712,358
11 Feb 22	91.25000 -0.75	91.25	91.00	91.25	48,963
10 Feb 22	92.00000 +0.50	93.00	91.00	92.00	127,562
09 Feb 22	91.50000 -1.50	92.00	90.20	92.00	167,437
08 Feb 22	93.00000 -1.00	94.00	92.00	94.00	1,165,874
07 Feb 22	94.00000 +0.00	94.10	93.10	94.00	320,469
04 Feb 22	94.00000 +0.00	94.40	93.25	94.00	59,195
03 Feb 22	94.00000 -1.40	95.50	92.55	95.00	243,850
02 Feb 22	95.40000 +0.90	97.00	92.06	94.50	2,379,041
01 Feb 22	94.50000 +3.50	95.00	90.13	91.50	892,562
31 Jan 22	91.00000 -0.50	91.90	90.00	91.90	916,568
28 Jan 22	91.50000 -1.00	92.45	90.50	92.43	324,197
27 Jan 22	92.50000 +0.00	93.05	91.50	92.00	539,967
26 Jan 22	92.50000 +2.50	92.99	91.10	91.10	426,232
25 Jan 22	90.00000 +0.50	93.00	90.00	90.44	195,417
24 Jan 22	89.50000 -2.50	95.75	89.00	93.10	610,061
21 Jan 22	92.00000 -6.00	98.00	92.00	97.20	916,872
20 Jan 22	98.00000 +0.00	98.12	97.00	98.02	197,214
19 Jan 22	98.00000 +0.00	98.11	97.50	98.09	121,118
18 Jan 22	98.00000 +0.00	98.80	97.00	98.25	438,896
17 Jan 22	98.00000 +0.00	98.80	97.00	98.00	165,738
14 Jan 22	98.00000 +1.00	99.00	95.00	99.00	366,596
13 Jan 22	97.00000 -1.60	99.00	95.00	97.00	207,535
12 Jan 22	98.60000 +1.10	99.00	96.00	98.50	139,880
11 Jan 22	97.50000 +0.50	99.00	96.55	97.95	312,783
10 Jan 22	97.00000 -1.00	100.00	96.50	99.98	2,144,280
07 Jan 22	98.00000 +4.00	98.00	93.22	94.00	4,963,271
06 Jan 22	94.00000 +3.00	94.80	90.05	91.00	7,749,624
05 Jan 22	91.00000 +1.00	92.00	89.50	89.98	2,096,978
04 Jan 22	90.00000 +6.50	90.00	85.98	85.98	4,879,970
31 Dec 21	83.50000 +0.50	85.00	83.50	83.50	39,180
30 Dec 21	83.00000 +0.00	84.00	83.00	83.00	108,566
29 Dec 21	83.00000 +0.00	84.00	82.75	83.00	228,535
24 Dec 21	83.00000 +0.00	84.00	82.55	83.00	141,574
23 Dec 21	83.00000 +0.00	83.95	82.30	83.00	330,424
22 Dec 21	83.00000 +0.00	84.00	82.10	83.00	231,749
21 Dec 21	83.00000 +2.00	84.00	80.75	81.00	1,329,566
20 Dec 21	81.00000 -2.50	83.00	78.40	83.00	316,297
17 Dec 21	83.50000 +0.50	84.00	82.00	82.50	571,649
16 Dec 21	83.00000 +3.60	86.00	82.00	83.00	2,858,671
15 Dec 21	79.40000 -5.10	84.20	77.41	84.20	7,603,007
14 Dec 21	84.50000 -0.50	85.30	84.00	85.00	149,998
13 Dec 21	85.00000 -1.50	86.50	85.00	86.50	173,686
10 Dec 21	86.50000 +0.00	87.00	86.25	86.50	154,137
09 Dec 21	86.50000 +0.00	87.00	86.20	86.50	49,636
08 Dec 21	86.50000 +0.00	87.00	86.00	86.50	1,734,730
07 Dec 21	86.50000 +0.00	86.50	86.00	86.50	129,378
06 Dec 21	86.50000 +0.50	86.98	86.02	86.50	115,331
03 Dec 21	86.00000 +0.50	86.90	85.10	85.50	274,972
02 Dec 21	85.50000 +0.00	85.50	85.00	85.50	129,809
01 Dec 21	85.50000 +0.58	85.50	84.00	85.00	5,000,899
30 Nov 21	84.92000 -0.08	84.92	83.05	84.50	144,519
29 Nov 21	85.00000 +0.50	85.32	83.95	85.00	1,093,047
26 Nov 21	84.50000 -2.00	86.36	82.50	86.36	2,433,252
25 Nov 21	86.50000 +0.00	87.00	86.30	86.50	147,619
24 Nov 21	86.50000 -2.00	88.40	85.00	88.00	4,513,009
23 Nov 21	88.50000 -0.50	89.40	88.00	89.00	244,398
22 Nov 21	89.00000 -3.50	92.50	88.15	92.50	282,157
19 Nov 21	92.50000 +0.00	93.00	92.00	92.50	195,426
18 Nov 21	92.50000 +2.50	93.00	89.20	90.00	273,371
17 Nov 21	90.00000 -2.00	92.40	87.44	92.00	1,223,471
16 Nov 21	92.00000 -2.00	94.00	91.00	94.00	283,211
15 Nov 21	94.00000 -2.50	96.02	92.75	96.02	594,143
12 Nov 21	96.50000 +0.00	96.70	96.00	96.50	417,140
11 Nov 21	96.50000 +1.00	97.00	95.00	95.50	1,114,101
10 Nov 21	95.50000 -0.50	96.35	95.00	96.00	118,601
09 Nov 21	96.00000 +2.50	96.48	93.15	93.50	342,000
08 Nov 21	93.50000 +0.36	94.00	93.00	93.50	399,129
05 Nov 21	93.14400 -0.36	93.14	93.00	93.14	380,374
04 Nov 21	93.50000 -0.50	93.90	93.00	93.90	296,444
03 Nov 21	94.00000 -2.50	96.01	93.06	96.01	382,261
02 Nov 21	96.50000 -0.60	97.00	95.00	97.00	163,795
01 Nov 21	97.10000 +2.10	97.98	95.10	95.10	490,537
29 Oct 21	95.00000 +0.50	95.44	93.00	94.50	411,157
28 Oct 21	94.50000 -2.00	96.15	94.00	96.15	522,959
27 Oct 21	96.50000 -1.00	97.50	95.47	97.50	138,832
26 Oct 21	97.50000 +0.00	97.50	97.00	97.50	140,359
25 Oct 21	97.50000 +0.50	98.00	97.00	97.50	1,064,173
22 Oct 21	97.00000 -2.00	100.02	97.00	99.50	1,721,999
21 Oct 21	99.00000 -1.00	100.10	99.00	100.10	530,083
20 Oct 21	100.00000 -1.50	105.00	100.00	102.50	1,081,934
19 Oct 21	101.50000 +0.00	101.50	99.99	101.50	1,833,646
18 Oct 21	101.50000 -0.50	102.00	100.06	101.50	52,039
15 Oct 21	102.00000 +1.00	104.00	100.20	101.00	458,943
14 Oct 21	101.00000 +2.00	101.65	99.98	99.98	341,137
13 Oct 21	99.00000 +0.00	100.00	98.20	99.00	138,238
12 Oct 21	99.00000 -2.00	100.00	98.00	100.00	1,140,869
11 Oct 21	101.00000 -1.00	102.00	100.00	102.00	435,178
08 Oct 21	102.00000 +2.00	103.00	100.00	100.50	255,357
07 Oct 21	100.00000 +3.50	100.00	96.02	96.50	1,452,061
06 Oct 21	96.50000 -5.50	100.50	96.00	100.50	5,403,771
05 Oct 21	102.00000 -0.50	102.00	100.00	102.00	100,325
04 Oct 21	102.50000 -0.50	104.00	101.00	103.00	222,150
01 Oct 21	103.00000 -2.50	105.50	102.00	105.00	220,799
30 Sep 21	105.50000 +0.00	105.80	103.95	105.50	220,067
29 Sep 21	105.50000 +5.50	106.70	99.00	100.00	681,791
28 Sep 21	100.00000 -6.00	105.50	98.25	105.50	6,857,264
27 Sep 21	106.00000 -3.00	108.84	105.00	108.84	535,842
24 Sep 21	109.00000 -0.42	109.00	108.00	109.00	189,303
23 Sep 21	109.42000 -0.08	109.42	106.37	109.42	385,897
22 Sep 21	109.50000 -0.50	110.00	109.00	110.00	95,790
21 Sep 21	110.00000 +0.50	110.00	108.00	109.50	59,244
20 Sep 21	109.50000 -3.00	112.15	107.89	112.15	520,049
17 Sep 21	112.50000 +0.00	113.00	112.00	112.50	585,178
16 Sep 21	112.50000 +0.00	112.90	112.00	112.50	150,884
15 Sep 21	112.50000 +0.00	112.72	111.00	112.25	1,284,746
14 Sep 21	112.50000 +0.00	112.95	112.00	112.50	896,047
13 Sep 21	112.50000 -0.50	113.00	112.10	112.95	60,619
10 Sep 21	113.00000 +2.50	114.65	111.00	111.00	1,069,803
09 Sep 21	110.50000 +0.00	111.70	109.86	110.50	3,283,454
08 Sep 21	110.50000 +1.00	112.45	109.50	109.50	192,227
07 Sep 21	109.50000 +0.00	110.00	109.06	109.50	221,696
06 Sep 21	109.50000 +0.00	110.41	109.00	109.50	774,576
03 Sep 21	109.50000 +1.00	110.00	108.00	108.50	747,275
02 Sep 21	108.50000 -1.50	109.90	107.00	109.50	772,464
01 Sep 21	110.00000 -2.00	112.00	109.25	112.00	2,606,768
31 Aug 21	112.00000 +4.50	114.00	108.00	108.00	8,412,207
27 Aug 21	107.50000 +3.50	108.00	103.00	104.00	1,646,422
26 Aug 21	104.00000 +0.00	104.50	103.00	104.00	2,710,968
25 Aug 21	104.00000 +0.00	105.00	103.80	104.00	506,875
24 Aug 21	104.00000 +0.00	104.75	103.00	104.00	1,601,415
23 Aug 21	104.00000 +2.50	105.98	103.00	103.00	5,221,826
20 Aug 21	101.50000 +0.30	103.44	100.40	101.20	235,475
19 Aug 21	101.20000 -1.80	103.39	101.20	101.75	495,768
18 Aug 21	103.00000 +0.00	103.50	102.55	103.00	588,435
17 Aug 21	103.00000 +1.50	104.00	101.60	101.60	828,532
16 Aug 21	101.50000 +1.50	104.00	99.82	100.00	1,289,933
13 Aug 21	100.00000 +0.00	100.00	99.00	100.00	106,887
12 Aug 21	100.00000 +0.00	100.10	99.13	100.00	423,606
11 Aug 21	100.00000 +0.00	101.00	99.25	100.00	729,760
10 Aug 21	100.00000 -0.50	100.85	99.30	100.50	425,744
09 Aug 21	100.50000 +0.00	102.00	99.58	100.50	493,815
06 Aug 21	100.50000 +0.00	100.50	99.22	100.50	1,286,392
05 Aug 21	100.50000 +4.50	101.10	95.93	96.00	2,309,170
04 Aug 21	96.00000 +1.00	96.95	95.00	96.00	1,216,589
03 Aug 21	95.00000 -1.50	97.40	95.00	96.50	797,248
02 Aug 21	96.50000 -0.50	97.90	96.00	97.00	306,472
30 Jul 21	97.00000 +1.00	97.90	96.00	96.00	526,217
29 Jul 21	96.00000 -0.50	97.00	95.00	96.50	595,026
28 Jul 21	96.50000 -0.50	97.00	95.00	97.00	321,776
27 Jul 21	97.00000 +0.00	98.20	96.50	97.00	311,502
26 Jul 21	97.00000 +0.00	98.00	95.90	97.00	181,468
23 Jul 21	97.00000 -0.70	97.80	95.40	97.50	292,200
22 Jul 21	97.70000 -0.80	98.00	93.75	98.00	4,523,051
21 Jul 21	98.50000 +0.50	101.25	95.00	98.70	6,923,693
20 Jul 21	98.00000 +3.50	100.00	94.25	94.50	307,939
19 Jul 21	94.50000 -0.50	95.90	90.09	94.50	1,160,168
16 Jul 21	95.00000 +5.50	95.90	89.80	89.80	2,551,891
15 Jul 21	89.50000 +0.00	90.22	88.25	89.50	122,206
14 Jul 21	89.50000 +0.00	89.50	88.00	89.50	130,512
13 Jul 21	89.50000 -2.00	92.00	88.03	91.50	793,999
12 Jul 21	91.50000 -3.00	94.00	90.15	94.00	403,095
09 Jul 21	94.50000 +1.50	95.00	93.31	94.50	97,624
08 Jul 21	93.00000 -1.50	96.00	93.00	94.50	30,016
07 Jul 21	94.50000 +0.00	96.00	93.10	94.50	80,852
06 Jul 21	94.50000 +0.00	96.00	93.00	94.50	55,738
05 Jul 21	94.50000 +0.00	96.00	93.50	94.50	87,742
02 Jul 21	94.50000 -0.50	95.25	93.41	95.00	105,373
01 Jul 21	95.00000 +0.50	95.25	94.13	94.50	65,011
30 Jun 21	94.50000 +0.00	95.00	94.10	94.50	64,446
29 Jun 21	94.50000 +0.00	95.00	94.05	94.50	59,296
28 Jun 21	94.50000 -1.00	95.40	94.00	95.40	88,490
25 Jun 21	95.50000 -0.50	96.04	95.00	96.00	192,588
24 Jun 21	96.00000 +0.00	96.45	95.00	96.00	193,114
23 Jun 21	96.00000 -1.00	96.45	95.05	96.00	69,787
22 Jun 21	97.00000 +0.50	97.00	95.13	96.50	98,757
21 Jun 21	96.50000 -1.50	99.00	95.00	98.00	235,415
18 Jun 21	98.00000 +1.00	99.00	96.55	97.00	190,910
17 Jun 21	97.00000 -2.00	101.00	96.00	99.00	776,803
16 Jun 21	99.00000 +0.00	100.00	98.00	99.00	2,245,593
15 Jun 21	99.00000 +6.00	100.00	94.00	94.00	942,073
14 Jun 21	93.00000 +4.50	94.00	89.84	89.84	783,659
11 Jun 21	88.50000 +0.50	89.00	88.01	88.01	94,449
10 Jun 21	88.00000 +1.00	89.00	87.35	88.00	467,703
09 Jun 21	87.00000 -1.50	88.38	87.00	88.00	196,758
08 Jun 21	88.50000 -0.50	89.50	88.00	89.00	422,453
07 Jun 21	89.00000 +3.20	89.40	86.50	86.50	819,037
04 Jun 21	85.80000 +0.80	85.80	84.90	85.00	1,237,783
03 Jun 21	85.00000 +0.00	85.34	84.75	85.00	215,197
02 Jun 21	85.00000 +0.50	85.94	84.50	84.50	215,436
01 Jun 21	84.50000 +0.00	85.93	84.00	84.00	162,460
28 May 21	84.50000 +2.00	86.00	82.60	82.60	314,399
27 May 21	82.50000 +0.00	83.00	82.22	82.50	580,495
26 May 21	82.50000 -0.50	82.95	82.29	82.50	47,505
25 May 21	83.00000 +0.00	83.63	82.00	83.00	206,986
24 May 21	83.00000 -0.50	84.00	82.10	82.50	83,642
21 May 21	83.50000 +0.50	84.50	82.00	83.50	249,086
20 May 21	83.00000 -0.50	83.00	82.00	83.00	159,372
19 May 21	83.50000 +1.00	85.90	82.00	85.00	2,191,297
18 May 21	82.50000 +0.50	82.50	82.00	82.50	279,883
17 May 21	82.00000 -1.50	83.10	81.00	83.10	173,857
14 May 21	83.50000 +0.00	83.50	83.00	83.50	63,924
13 May 21	83.50000 -0.50	84.22	83.00	84.00	99,230
12 May 21	84.00000 -0.50	84.90	83.00	84.50	112,769
11 May 21	84.50000 -2.50	87.00	84.00	87.00	371,275
10 May 21	87.00000 -0.50	87.63	86.25	87.00	103,355
07 May 21	87.50000 +0.50	87.73	86.20	87.00	318,349
06 May 21	87.00000 +1.50	88.00	86.00	86.50	279,963
05 May 21	85.50000 +1.00	87.00	84.38	84.50	358,027
04 May 21	84.50000 +1.00	85.00	83.50	83.50	183,591
30 Apr 21	83.50000 +0.00	84.00	83.20	83.50	198,730
29 Apr 21	83.50000 +0.00	83.90	83.00	83.50	284,874
28 Apr 21	83.50000 +0.50	84.00	82.50	83.00	229,986
27 Apr 21	83.00000 +0.00	83.50	82.57	83.50	564,202
26 Apr 21	83.00000 +0.00	84.00	82.00	83.00	618,882
23 Apr 21	83.00000 -0.50	84.08	82.60	83.50	357,112
22 Apr 21	83.50000 +0.00	84.50	82.00	83.50	281,763
21 Apr 21	83.50000 -0.50	85.00	82.30	84.00	213,349
20 Apr 21	84.00000 +0.00	84.50	82.75	84.00	445,188
19 Apr 21	84.00000 +0.00	85.00	83.00	84.00	92,070
16 Apr 21	84.00000 -1.50	85.25	83.00	85.25	356,142
15 Apr 21	85.50000 +3.00	85.50	82.50	82.50	1,591,842
14 Apr 21	82.50000 +0.00	82.65	82.00	82.00	171,506
13 Apr 21	82.50000 -0.50	86.20	81.00	86.20	578,275
12 Apr 21	83.00000 +2.80	84.50	79.50	80.20	576,279
09 Apr 21	80.20000 -1.30	81.95	80.00	81.50	349,144
08 Apr 21	81.50000 +1.00	83.00	80.00	81.00	330,501
07 Apr 21	80.50000 +5.00	81.00	76.00	76.00	1,321,615
06 Apr 21	75.50000 +0.11	76.00	75.02	75.50	527,735
01 Apr 21	75.38800 -0.11	75.39	75.00	75.39	160,377
31 Mar 21	75.50000 +0.08	75.50	75.00	75.50	278,952
30 Mar 21	75.42000 -0.08	75.42	75.00	75.42	1,126,236
29 Mar 21	75.50000 +0.00	75.89	72.00	75.50	946,089
26 Mar 21	75.50000 +2.50	75.89	72.00	73.00	248,552
25 Mar 21	73.00000 -1.50	74.72	71.00	74.50	362,108
24 Mar 21	74.50000 -0.50	75.00	74.00	75.00	277,564
23 Mar 21	75.00000 +0.00	76.74	74.20	75.00	164,238
22 Mar 21	75.00000 +0.50	77.18	74.00	74.50	556,975
19 Mar 21	74.50000 +0.00	74.55	74.00	74.50	142,102
18 Mar 21	74.50000 -1.25	76.00	74.00	75.75	161,114
17 Mar 21	75.75000 -0.75	76.15	75.00	76.15	282,250
16 Mar 21	76.50000 -0.50	77.38	76.00	77.00	129,109
15 Mar 21	77.00000 +0.00	77.38	76.00	77.00	288,702
12 Mar 21	77.00000 -0.50	78.00	76.25	77.50	356,836
11 Mar 21	77.50000 -1.50	79.55	77.05	79.00	440,634
10 Mar 21	79.00000 +1.00	80.00	77.35	78.00	846,336
09 Mar 21	78.00000 +1.50	79.85	75.72	76.00	4,021,875
08 Mar 21	76.50000 +9.25	76.76	67.72	67.72	1,026,032
05 Mar 21	67.25000 -0.25	68.00	65.30	67.50	159,643
04 Mar 21	67.50000 -1.00	69.00	67.00	68.50	181,162
03 Mar 21	68.50000 -1.00	69.25	68.00	69.25	143,566
02 Mar 21	69.50000 +0.00	70.50	68.70	69.50	32,189
01 Mar 21	69.50000 +0.90	69.83	68.60	69.75	99,480
26 Feb 21	68.60000 -0.90	70.00	68.60	69.00	80,954
25 Feb 21	69.50000 -0.50	70.04	68.00	70.00	155,261
24 Feb 21	70.00000 +0.00	71.00	69.13	70.00	85,692
23 Feb 21	70.00000 -0.25	70.95	69.05	70.25	124,163
22 Feb 21	70.25000 +0.00	70.44	69.00	70.25	138,285
19 Feb 21	70.25000 +0.00	71.44	69.06	70.25	82,687
18 Feb 21	70.25000 +0.00	70.45	69.06	70.25	118,575
17 Feb 21	70.25000 -0.50	71.44	69.25	70.75	349,934
16 Feb 21	70.75000 -0.25	71.95	70.00	71.00	260,032
15 Feb 21	71.00000 +0.50	71.95	69.70	70.50	341,797
12 Feb 21	70.50000 +0.00	71.93	69.07	70.50	275,296
11 Feb 21	70.50000 +2.50	71.93	69.25	71.00	932,989
10 Feb 21	68.00000 +0.00	69.00	67.25	68.50	66,807
09 Feb 21	68.00000 -1.00	68.90	67.00	68.90	121,060
08 Feb 21	69.00000 +0.50	70.40	68.00	68.50	853,342
05 Feb 21	68.50000 +0.00	69.70	68.00	68.50	664,358
04 Feb 21	68.50000 +4.00	72.00	67.00	67.50	1,704,039
03 Feb 21	64.50000 +0.00	64.99	64.00	64.50	77,168
02 Feb 21	64.50000 +0.00	65.00	64.15	64.50	170,731
01 Feb 21	64.50000 +0.00	64.83	64.10	64.50	30,127
29 Jan 21	64.50000 +0.00	64.85	64.00	64.50	13,938
28 Jan 21	64.50000 -0.75	65.00	62.50	63.75	7,399,148
27 Jan 21	65.25000 -0.25	65.50	65.00	65.50	264,147
26 Jan 21	65.50000 +0.00	65.50	65.00	65.50	88,560
25 Jan 21	65.50000 +0.25	66.00	65.10	65.25	232,397
22 Jan 21	65.25000 +0.00	65.96	64.50	65.25	36,269
21 Jan 21	65.25000 +0.00	65.61	64.50	65.25	235,254
20 Jan 21	65.25000 +0.25	65.70	64.44	65.00	136,384
19 Jan 21	65.00000 +0.50	66.00	64.15	64.50	104,331
18 Jan 21	64.50000 +0.50	64.65	63.55	64.00	1,268,529
15 Jan 21	64.00000 -1.25	64.90	63.44	64.90	178,473
14 Jan 21	65.25000 +0.00	65.25	64.53	65.25	164,305
13 Jan 21	65.25000 +0.00	66.00	64.50	65.25	144,482
12 Jan 21	65.25000 +0.00	66.00	64.55	65.25	238,972
11 Jan 21	65.25000 +0.00	66.03	64.50	65.25	547,459
08 Jan 21	65.25000 +0.25	66.00	64.00	65.00	843,775
07 Jan 21	65.00000 -0.25	66.00	64.04	65.25	296,677
06 Jan 21	65.25000 +0.25	65.96	64.50	65.00	434,610
05 Jan 21	65.00000 +1.50	66.00	63.10	63.50	703,540
04 Jan 21	63.50000 +0.50	64.80	62.52	63.50	234,512
31 Dec 20	63.00000 +1.00	64.00	61.26	62.00	129,058
30 Dec 20	62.00000 -3.75	66.34	62.00	65.75	338,353
29 Dec 20	65.75000 +2.75	67.00	62.05	63.00	565,030
24 Dec 20	63.00000 +2.00	63.99	60.50	61.00	98,977
23 Dec 20	61.00000 +0.00	61.99	60.00	61.50	887,605
22 Dec 20	61.00000 +3.00	62.50	59.28	59.28	357,180
21 Dec 20	58.00000 -2.00	59.96	57.00	59.75	466,903
18 Dec 20	60.00000 -1.00	61.30	60.00	61.00	206,240
17 Dec 20	61.00000 -0.50	62.40	61.00	62.00	293,042
16 Dec 20	61.50000 +2.00	63.00	59.50	59.50	613,853
15 Dec 20	59.50000 +3.50	60.00	56.00	56.00	416,296
14 Dec 20	56.00000 +0.00	56.40	55.04	56.00	117,404
11 Dec 20	56.00000 -1.50	57.55	52.00	57.50	2,140,991
10 Dec 20	57.50000 +0.50	58.75	56.92	57.50	684,931
09 Dec 20	57.00000 +4.25	58.00	51.89	52.25	1,110,302
08 Dec 20	52.75000 +1.75	53.50	50.15	51.00	162,571
07 Dec 20	51.00000 -2.75	53.75	49.00	53.75	258,225
04 Dec 20	53.75000 +0.00	54.00	53.00	53.75	98,298
03 Dec 20	53.75000 +0.00	53.90	53.03	53.75	160,101
02 Dec 20	53.75000 +0.00	53.90	53.00	53.75	162,052
01 Dec 20	53.75000 +0.00	53.85	53.00	53.75	119,856
30 Nov 20	53.75000 -0.50	54.25	52.60	54.25	103,601
27 Nov 20	54.25000 -0.25	54.58	53.88	54.50	476,754
26 Nov 20	54.50000 +0.00	55.00	54.00	54.50	207,119
25 Nov 20	54.50000 -0.25	55.00	54.03	54.75	315,670
24 Nov 20	54.75000 +1.50	57.50	53.87	53.87	810,173
23 Nov 20	53.25000 +0.75	54.25	52.20	52.50	544,877
20 Nov 20	52.50000 +0.00	53.78	51.00	52.50	474,818
19 Nov 20	52.50000 -3.00	55.00	52.10	55.00	431,383
18 Nov 20	55.50000 +4.00	58.00	51.10	51.50	740,226
17 Nov 20	51.50000 +0.50	51.80	50.00	51.00	192,961
16 Nov 20	51.00000 +1.50	51.00	49.58	49.58	385,608
13 Nov 20	49.50000 +0.00	50.32	49.30	49.50	204,419
12 Nov 20	49.50000 +0.00	49.54	49.15	49.50	127,935
11 Nov 20	49.50000 +0.00	49.60	49.15	49.50	230,007
10 Nov 20	49.50000 +1.50	49.80	48.35	48.35	321,115
09 Nov 20	48.00000 +2.00	49.00	45.00	46.00	291,593
06 Nov 20	46.00000 +0.00	46.57	45.04	46.00	84,559
05 Nov 20	46.00000 +0.00	46.13	45.04	46.00	108,717
04 Nov 20	46.00000 +0.00	46.30	45.42	46.00	57,753
03 Nov 20	46.00000 +1.00	47.00	44.67	45.00	250,022
02 Nov 20	45.00000 +0.00	45.44	44.60	45.00	97,303
30 Oct 20	45.00000 +1.00	46.00	43.85	44.80	117,348
29 Oct 20	44.00000 +0.20	44.00	43.60	43.80	229,577
28 Oct 20	43.80000 -2.00	45.90	43.25	45.80	323,745
27 Oct 20	45.80000 -0.50	46.14	45.33	46.14	45,561
26 Oct 20	46.30000 +0.00	46.30	45.00	46.30	154,392
23 Oct 20	46.30000 -0.05	46.30	46.13	46.30	65,370
22 Oct 20	46.35000 -0.15	46.35	45.20	46.35	169,219
21 Oct 20	46.50000 -0.88	47.33	45.50	46.50	63,062
20 Oct 20	47.38400 +0.88	47.40	47.38	47.38	21,727
19 Oct 20	46.50000 +1.00	47.63	45.20	45.50	142,158
16 Oct 20	45.50000 -1.00	45.98	45.35	45.98	50,079
15 Oct 20	46.50000 -0.50	46.74	46.13	46.74	58,564
14 Oct 20	47.00000 +0.00	47.19	46.13	47.00	300,192
13 Oct 20	47.00000 +0.00	48.00	46.13	47.00	143,757
12 Oct 20	47.00000 -0.50	47.45	46.00	47.45	471,032
09 Oct 20	47.50000 +0.00	47.67	47.00	47.50	44,787
08 Oct 20	47.50000 +0.00	47.67	47.20	47.50	2,288
07 Oct 20	47.50000 +0.00	47.90	47.02	47.50	45,437
06 Oct 20	47.50000 -0.50	48.70	47.50	48.00	144,011
05 Oct 20	48.00000 -0.05	48.75	47.85	48.00	59,250
02 Oct 20	48.05000 +0.05	48.90	48.05	48.05	52,911
01 Oct 20	48.00000 +0.00	48.99	47.80	48.00	32,786
30 Sep 20	48.00000 +0.00	48.95	47.60	48.00	126,120
29 Sep 20	48.00000 +2.00	49.98	46.99	46.99	724,270
28 Sep 20	46.00000 +1.70	46.98	44.37	44.37	95,177
25 Sep 20	44.30010 -0.20	44.95	44.30	44.50	54,160
24 Sep 20	44.50000 -0.50	44.98	43.03	44.98	342,276
23 Sep 20	45.00000 +0.00	45.96	44.30	45.00	108,670
22 Sep 20	45.00000 -0.40	45.70	44.60	45.70	268,789
21 Sep 20	45.40000 -3.60	49.00	44.00	49.00	692,057
18 Sep 20	49.00000 -0.85	50.00	48.00	49.85	221,071
17 Sep 20	49.85000 -0.65	50.36	49.26	50.36	202,380
16 Sep 20	50.50000 -1.00	52.00	50.00	51.50	187,310
15 Sep 20	51.50000 +0.75	52.00	50.65	50.75	374,258
14 Sep 20	50.75000 -0.50	51.81	50.61	51.25	277,298
11 Sep 20	51.25000 +0.75	51.63	50.15	50.50	199,360
10 Sep 20	50.50000 -2.00	52.34	50.12	52.25	244,014
09 Sep 20	52.50000 -0.50	52.75	50.50	52.25	718,992
08 Sep 20	53.00000 +1.75	54.00	50.63	51.50	1,144,884
07 Sep 20	51.25000 +3.25	51.98	49.13	51.50	1,066,873
04 Sep 20	48.00000 -1.00	49.85	47.52	49.00	289,306
03 Sep 20	49.00000 +0.50	49.96	48.17	48.50	283,026
02 Sep 20	48.50000 +2.50	49.63	45.10	46.00	412,951
01 Sep 20	46.00000 +2.00	46.84	44.40	44.50	597,928
28 Aug 20	44.00000 +0.00	44.10	43.00	44.00	71,756
27 Aug 20	44.00000 +0.00	44.17	43.10	44.00	147,787
26 Aug 20	44.00000 +0.00	45.00	43.10	44.00	431,573
25 Aug 20	44.00000 +0.50	44.90	43.32	43.50	212,406
24 Aug 20	43.50000 +0.50	44.00	42.35	43.00	97,919
21 Aug 20	43.00000 +0.00	43.50	42.32	43.00	86,073
20 Aug 20	43.00000 +0.50	43.00	42.05	42.50	155,645
19 Aug 20	42.50000 +1.00	42.85	40.75	41.50	422,586
18 Aug 20	41.50000 -1.00	43.00	40.51	42.50	163,502
17 Aug 20	42.50000 +0.00	42.65	42.35	42.50	79,751
14 Aug 20	42.50000 +0.00	42.95	42.25	42.50	166,846
13 Aug 20	42.50000 +0.50	42.85	41.20	42.00	145,837
12 Aug 20	42.00000 +0.00	43.00	41.10	42.00	171,580
11 Aug 20	42.00000 -0.50	42.50	41.10	42.50	247,342
10 Aug 20	42.50000 +0.00	42.95	42.00	42.50	225,309
07 Aug 20	42.50000 +1.50	43.00	40.00	41.00	7,406,056
06 Aug 20	41.00000 -0.50	42.00	40.72	41.50	141,250
05 Aug 20	41.50000 +0.50	41.50	40.20	41.00	359,621
04 Aug 20	41.00000 -2.00	42.94	40.00	42.94	404,562
03 Aug 20	43.00000 +2.00	44.00	40.50	41.00	945,934
31 Jul 20	41.00000 +1.00	42.50	39.00	40.00	5,836,524
30 Jul 20	40.00000 +2.35	43.00	39.41	39.50	2,161,328
29 Jul 20	37.65500 +0.15	38.00	37.65	37.65	288,530
28 Jul 20	37.50000 +0.00	38.00	37.36	37.50	892,741
27 Jul 20	37.50000 -3.00	40.70	37.20	40.50	569,146
24 Jul 20	40.50000 -0.50	40.95	40.00	40.95	100,637
23 Jul 20	41.00000 -0.50	41.00	40.13	41.00	70,477
22 Jul 20	41.50000 +0.10	41.50	41.50	41.50	61,972
21 Jul 20	41.40000 -0.10	41.40	40.30	41.40	188,667
20 Jul 20	41.50000 -1.50	41.54	40.15	41.50	200,800
17 Jul 20	43.00000 +1.50	43.00	40.35	41.50	84,260
16 Jul 20	41.50000 +0.00	42.00	40.00	41.50	309,616
15 Jul 20	41.50000 -1.00	42.50	40.00	42.50	259,799
14 Jul 20	42.50000 -0.50	43.00	41.20	43.00	65,912
13 Jul 20	43.00000 -1.00	44.00	42.00	44.00	188,226
10 Jul 20	44.00000 -1.29	44.98	43.00	44.98	104,533
09 Jul 20	45.29000 -0.21	45.29	44.19	45.29	201,523
08 Jul 20	45.50000 -0.50	45.80	44.00	45.80	175,433
07 Jul 20	46.00000 +0.00	46.30	45.20	45.50	97,727
06 Jul 20	46.00000 +1.00	46.90	45.25	45.25	209,692
03 Jul 20	45.00000 +1.50	46.00	43.80	43.80	159,513
02 Jul 20	43.50000 +0.00	44.00	43.35	43.50	51,652
01 Jul 20	43.50000 -0.50	44.36	43.30	44.00	81,526
30 Jun 20	44.00000 +0.00	44.65	43.50	44.00	103,136
29 Jun 20	44.00000 +0.50	44.70	43.00	43.50	103,371
26 Jun 20	43.50000 -1.00	45.00	43.00	44.50	205,452
25 Jun 20	44.50000 -0.50	45.20	43.15	44.50	159,557
24 Jun 20	45.00000 -1.00	46.25	45.00	46.00	314,689
23 Jun 20	46.00000 +0.50	47.00	45.60	45.60	467,332
22 Jun 20	45.50000 +1.50	46.00	43.00	44.00	1,025,729
19 Jun 20	44.00000 +2.00	45.40	41.70	42.00	945,347
18 Jun 20	42.00000 +0.00	43.00	41.00	42.00	368,373
17 Jun 20	42.00000 -0.50	43.50	42.00	42.50	229,297
16 Jun 20	42.50000 +0.50	43.88	42.00	42.00	700,376
15 Jun 20	42.00000 +2.00	43.60	39.00	40.00	791,928
12 Jun 20	40.00000 -1.00	40.88	39.00	40.88	87,060
11 Jun 20	41.00000 +0.00	41.00	40.00	41.00	43,532
10 Jun 20	41.00000 -2.00	43.20	40.00	43.00	296,032
09 Jun 20	43.00000 +1.50	45.00	42.00	43.50	1,497,752
08 Jun 20	41.50000 +1.50	42.00	39.72	40.00	276,618
05 Jun 20	40.00000 +0.50	40.95	39.01	39.50	167,684
04 Jun 20	39.50000 +0.50	40.00	39.00	39.00	146,315
03 Jun 20	39.00000 +0.00	40.00	38.02	39.00	307,247
02 Jun 20	39.00000 +2.00	40.00	37.50	37.50	1,279,802
01 Jun 20	37.00000 +0.00	38.50	36.66	37.00	153,515
29 May 20	37.00000 +0.00	37.90	36.83	37.00	31,005
28 May 20	37.00000 +1.00	37.90	36.55	36.55	182,118
27 May 20	36.00000 +1.00	37.00	34.85	35.00	145,021
26 May 20	35.00000 +0.50	35.90	34.00	34.50	85,702
22 May 20	34.50000 -1.00	35.50	34.11	35.50	182,673
21 May 20	35.50000 +0.00	35.70	35.10	35.50	63,506
20 May 20	35.50000 +1.00	36.70	35.15	35.50	157,815
19 May 20	34.50000 +0.00	35.00	33.60	34.00	278,197
18 May 20	34.50000 +4.00	34.75	31.00	31.00	1,548,171
15 May 20	30.50000 +0.66	31.80	29.02	30.00	662,098
14 May 20	29.84400 -0.16	29.84	29.00	29.84	85,049
13 May 20	30.00000 +0.00	31.00	29.20	30.00	459,886
12 May 20	30.00000 +0.00	30.70	29.60	30.00	272,226
11 May 20	30.00000 +0.00	31.00	29.30	30.00	609,874
07 May 20	30.00000 +0.00	31.00	29.30	30.00	669,858
06 May 20	30.00000 -1.00	30.24	29.00	30.24	424,806
05 May 20	31.00000 +0.35	32.00	30.00	31.00	188,654
04 May 20	30.65000 +0.15	30.65	30.00	30.65	103,949
01 May 20	30.50000 -1.00	32.00	30.00	31.50	510,957
30 Apr 20	31.50000 -1.10	34.00	31.00	33.00	302,324
29 Apr 20	32.59990 -0.40	32.60	32.00	32.60	559,090
28 Apr 20	33.00000 +0.00	33.00	32.00	33.00	166,671
27 Apr 20	33.00000 +0.00	33.71	31.50	33.00	1,002,123
24 Apr 20	32.99990 +0.00	33.00	31.63	33.00	127,590
23 Apr 20	33.00000 +0.00	34.00	32.25	33.00	200,486
22 Apr 20	33.00000 -1.50	35.00	32.31	34.50	147,682
21 Apr 20	34.50000 -0.50	35.01	34.00	35.00	45,971
20 Apr 20	35.00000 +0.50	40.21	34.25	34.50	812,552
17 Apr 20	34.50000 +3.20	35.00	31.70	31.70	538,602
16 Apr 20	31.30000 +1.80	32.00	29.00	29.50	359,489
15 Apr 20	29.50000 -0.50	29.90	28.00	29.90	379,076
14 Apr 20	30.00000 +0.00	30.50	29.00	30.00	356,309
09 Apr 20	30.00000 +0.50	31.00	29.00	29.50	445,104
08 Apr 20	29.50000 +1.30	29.72	28.40	28.50	342,145
07 Apr 20	28.20000 +4.20	29.75	17.00	22.50	18,207,004
06 Apr 20	24.00000 +0.50	24.75	22.60	23.50	4,048,198
03 Apr 20	23.50000 +0.00	24.00	22.00	23.50	719,915
02 Apr 20	23.50000 +0.00	24.00	23.50	23.50	386,024
01 Apr 20	23.50000 -0.50	23.70	23.00	23.70	83,251
31 Mar 20	24.00000 +0.00	25.00	23.00	24.00	3,117,809
30 Mar 20	24.00000 -1.50	25.00	22.55	25.00	2,120,581
27 Mar 20	25.50000 -3.30	28.12	24.00	28.12	1,556,422
26 Mar 20	28.80000 -0.20	29.00	28.00	29.00	486,251
25 Mar 20	29.00000 +0.50	30.00	28.50	29.00	1,704,158
24 Mar 20	28.50000 +0.00	28.64	28.00	28.50	954,066
23 Mar 20	28.50000 -2.50	30.00	28.00	30.00	136,875
20 Mar 20	31.00000 +0.50	33.00	30.50	30.50	294,407
19 Mar 20	30.50000 -3.00	33.00	30.00	33.00	302,123
18 Mar 20	33.50000 -2.50	35.00	32.50	35.00	494,754
17 Mar 20	36.00000 +0.00	36.00	35.00	36.00	358,573
16 Mar 20	36.00000 -4.30	38.95	35.00	38.95	626,750
13 Mar 20	40.30000 +1.50	41.00	39.00	39.30	308,512
12 Mar 20	38.80000 -2.50	40.80	38.00	40.50	367,622
11 Mar 20	41.30000 +0.80	43.50	41.00	41.00	386,384
10 Mar 20	40.50000 +0.00	41.70	39.00	40.50	463,743
09 Mar 20	40.50000 -3.00	42.00	36.65	42.00	1,477,316
06 Mar 20	43.50000 -1.50	45.00	42.00	45.00	116,360
05 Mar 20	45.00000 +0.00	45.30	44.26	45.00	50,722
04 Mar 20	45.00000 +0.00	45.00	44.70	45.00	45,320
03 Mar 20	45.00000 +2.50	46.00	43.50	43.50	522,936
02 Mar 20	42.50000 +0.50	44.00	41.00	42.00	748,997
28 Feb 20	42.00000 -2.50	43.10	40.00	43.10	465,360
27 Feb 20	44.50000 -1.50	45.10	43.00	45.10	148,512
26 Feb 20	46.00000 -2.30	48.00	45.00	48.00	295,307
25 Feb 20	48.30000 -1.00	49.13	48.00	49.13	211,145
24 Feb 20	49.30000 -0.70	50.00	49.00	50.00	163,665
21 Feb 20	50.00000 -0.50	50.60	49.50	50.50	98,311
20 Feb 20	50.50000 +0.00	50.70	50.00	50.50	53,829
19 Feb 20	50.50000 -1.40	51.00	50.00	51.00	55,555
18 Feb 20	51.90000 -0.10	51.90	51.25	51.90	159,885
17 Feb 20	52.00000 +2.00	52.20	50.90	50.90	503,782
14 Feb 20	50.00000 +1.10	50.90	49.04	49.04	43,216
13 Feb 20	48.90000 +0.00	49.60	48.80	48.90	7,017
12 Feb 20	48.90000 -0.55	49.60	48.80	48.90	34,105
11 Feb 20	49.45000 +0.40	49.50	49.45	49.45	26,002
10 Feb 20	49.05000 -0.45	49.50	49.05	49.50	34,252
07 Feb 20	49.50000 +0.10	49.88	49.25	49.50	116,417
06 Feb 20	49.40000 +0.00	49.40	49.15	49.40	29,838
05 Feb 20	49.40000 -0.10	49.40	49.00	49.40	63,210
04 Feb 20	49.50000 -1.00	50.00	49.00	50.00	135,224
03 Feb 20	50.50000 -0.50	51.00	50.26	51.00	60,456
31 Jan 20	51.00000 +1.50	51.50	50.00	50.00	129,512
30 Jan 20	49.50000 +0.00	50.00	49.35	49.50	282,726
29 Jan 20	49.50000 +0.00	50.00	49.50	49.50	81,027
28 Jan 20	49.50000 +0.00	50.00	49.30	49.50	51,618
27 Jan 20	49.50000 -1.25	51.42	49.20	50.75	118,701
24 Jan 20	50.75000 +0.00	50.94	50.30	50.75	13,402
23 Jan 20	50.75000 +0.00	51.00	50.33	50.75	49,719
22 Jan 20	50.75000 -0.25	51.13	50.50	51.00	287,095
21 Jan 20	51.00000 +0.00	51.45	50.55	51.00	171,116
20 Jan 20	51.00000 +0.00	51.50	50.85	51.00	55,593
17 Jan 20	51.00000 -0.25	51.88	50.65	51.25	157,977
16 Jan 20	51.25000 +0.00	51.25	50.50	51.25	639,508
15 Jan 20	51.25000 +0.50	52.50	50.00	50.50	1,016,226
14 Jan 20	50.75000 -0.25	51.10	50.00	51.00	1,121,830
13 Jan 20	51.00000 +0.00	51.50	50.00	51.00	901,133
10 Jan 20	51.00000 +0.00	51.70	50.75	51.00	99,289
09 Jan 20	51.00000 -1.25	52.25	50.70	52.00	122,185
08 Jan 20	52.25000 +0.00	52.40	51.60	52.25	663,917
07 Jan 20	52.25000 +0.00	52.50	51.58	52.25	312,985
06 Jan 20	52.25000 +0.00	52.70	51.88	52.25	63,250
03 Jan 20	52.25000 +0.00	52.90	51.16	51.50	3,368,624
02 Jan 20	52.25000 +2.75	52.83	49.75	50.00	2,007,923
31 Dec 19	49.50000 -3.00	53.65	48.00	52.50	1,318,938
30 Dec 19	52.50000 +0.25	53.00	52.05	52.25	145,825
27 Dec 19	52.25000 +0.50	52.40	51.50	51.75	449,495
24 Dec 19	51.75000 +0.00	52.42	51.30	51.75	15,987
23 Dec 19	51.75000 +0.00	52.50	51.00	51.75	1,676,902
20 Dec 19	51.75000 +0.00	52.50	51.00	51.75	727,792
19 Dec 19	51.75000 +2.65	52.50	49.20	49.20	4,094,152
18 Dec 19	49.10000 -2.30	51.60	47.00	51.50	611,785
17 Dec 19	51.40000 -0.85	52.50	51.40	52.25	175,986
16 Dec 19	52.25000 +2.50	52.70	49.38	49.75	1,930,666
13 Dec 19	49.75000 +2.55	50.95	47.40	47.70	2,941,478
12 Dec 19	47.20000 +2.50	47.98	44.40	44.70	2,226,253
11 Dec 19	44.70000 -0.30	44.90	44.60	44.90	31,293
10 Dec 19	45.00000 -0.30	46.00	45.00	45.50	35,273
09 Dec 19	45.30000 -0.05	45.30	45.10	45.30	8,702
06 Dec 19	45.35000 -0.15	45.35	45.05	45.35	14,417
05 Dec 19	45.50000 +0.15	45.93	45.00	45.70	130,029
04 Dec 19	45.35000 -0.35	45.35	45.35	45.35	32,000
03 Dec 19	45.70000 -0.25	45.95	45.30	45.70	69,312
02 Dec 19	45.95000 +0.25	46.00	45.95	45.95	14,408
29 Nov 19	45.70000 -0.20	46.40	45.25	45.90	43,244
28 Nov 19	45.90000 -0.20	46.75	45.65	46.10	152,127
27 Nov 19	46.10000 +0.00	47.00	45.50	46.10	27,641
26 Nov 19	46.10000 -0.40	46.80	45.20	46.50	75,822
25 Nov 19	46.50000 +0.00	46.88	46.00	46.50	275,526
22 Nov 19	46.50000 +0.80	47.00	46.00	46.00	271,692
21 Nov 19	45.70000 +0.00	46.20	45.25	45.70	20,462
20 Nov 19	45.70000 -0.20	45.80	45.48	45.80	28,120
19 Nov 19	45.90400 -0.50	45.90	45.65	45.90	78,908
18 Nov 19	46.40000 -0.10	46.40	46.35	46.40	55,648
15 Nov 19	46.50000 +0.00	46.70	46.00	46.50	104,594
14 Nov 19	46.50000 +0.30	46.90	46.00	46.20	754,430
13 Nov 19	46.20000 -0.40	46.70	45.40	46.60	41,921
12 Nov 19	46.60000 +1.40	47.00	45.20	45.20	105,431
11 Nov 19	45.20000 +0.00	45.20	45.20	45.20	4,449
08 Nov 19	45.20000 +0.00	45.38	45.10	45.20	76,677
07 Nov 19	45.20000 -0.10	45.33	45.10	45.30	133,212
06 Nov 19	45.30000 +0.00	45.30	45.30	45.30	0
05 Nov 19	45.30000 -0.20	45.45	45.00	45.45	401,683
04 Nov 19	45.50000 +0.00	45.50	45.00	45.50	58,302
01 Nov 19	45.50000 +0.00	45.50	45.00	45.50	28,467
31 Oct 19	45.50000 +0.10	45.70	45.00	45.50	90,005
30 Oct 19	45.40000 -0.10	45.40	45.00	45.40	9,316
29 Oct 19	45.50000 +0.00	45.50	45.00	45.50	116,928
28 Oct 19	45.50000 -0.20	45.88	45.50	45.70	6,490
25 Oct 19	45.70000 -0.30	46.00	45.40	46.00	84,437
24 Oct 19	46.00000 -0.50	46.00	46.00	46.00	162,230
23 Oct 19	46.50000 -0.40	46.75	46.25	46.75	61,160
22 Oct 19	46.90000 -1.10	47.90	46.10	47.90	1,471,914
21 Oct 19	48.00000 +0.00	48.20	47.05	48.00	369,576
18 Oct 19	48.00000 +0.00	48.70	47.25	48.00	1,272,510
17 Oct 19	48.00000 +1.50	48.80	46.05	46.50	3,693,789
16 Oct 19	46.50000 +3.50	46.88	42.75	43.00	703,039
15 Oct 19	43.00000 +2.40	43.00	40.25	41.00	141,437
14 Oct 19	40.60000 -0.30	40.60	40.10	40.60	20,336
11 Oct 19	40.90000 +0.10	40.90	40.70	40.90	29,657
10 Oct 19	40.80000 +1.40	41.20	40.00	40.00	46,689
09 Oct 19	39.40000 -0.10	39.40	39.40	39.40	39,207
08 Oct 19	39.50000 +0.00	39.50	39.50	39.50	0
07 Oct 19	39.50000 +0.00	39.50	39.42	39.50	186,225
04 Oct 19	39.50000 +0.00	39.50	39.50	39.50	42,618
03 Oct 19	39.50000 +0.10	39.55	39.44	39.44	49,326
02 Oct 19	39.40000 +0.90	39.58	38.60	38.60	54,457
01 Oct 19	38.50000 +0.40	38.60	38.20	38.20	9,157
30 Sep 19	38.10000 -2.70	38.65	38.04	38.50	202,170
27 Sep 19	40.80000 +0.10	40.80	40.80	40.80	0
26 Sep 19	40.70000 -0.10	40.70	40.60	40.70	248,532
25 Sep 19	40.80000 +0.00	41.00	40.60	40.80	26,650
24 Sep 19	40.80000 +0.00	40.89	40.60	40.80	30,668
23 Sep 19	40.80000 -0.14	40.90	40.64	40.80	9,405
20 Sep 19	40.94000 -0.02	40.95	40.94	40.94	9,242
19 Sep 19	40.96000 +0.16	40.97	40.96	40.96	7,807
18 Sep 19	40.80000 -0.19	40.99	40.70	40.80	29,453
17 Sep 19	40.99000 +0.29	40.99	40.99	40.99	2,529
16 Sep 19	40.70000 -0.29	40.70	40.70	40.70	85
13 Sep 19	40.99200 +0.00	41.00	40.99	40.99	212,014
12 Sep 19	40.99000 +0.19	41.00	40.99	40.99	1,055,809
11 Sep 19	40.80000 +0.60	41.00	40.70	40.70	246,346
10 Sep 19	40.20000 -0.10	40.25	40.04	40.25	29,345
09 Sep 19	40.30000 -0.15	40.30	40.30	40.30	52,650
06 Sep 19	40.45000 -0.05	40.45	40.42	40.45	22,000
05 Sep 19	40.50000 +0.00	40.95	40.40	40.50	78,644
04 Sep 19	40.50000 +0.00	40.99	40.00	40.50	447,810
03 Sep 19	40.50000 +0.60	41.00	40.00	40.00	6,487,337
02 Sep 19	39.90000 -0.20	39.90	39.76	39.90	2,239,126
30 Aug 19	40.10000 +0.35	40.20	39.55	39.90	39,500
29 Aug 19	39.75000 +0.00	39.75	39.52	39.75	44,717
28 Aug 19	39.75000 -0.05	39.75	39.75	39.75	24,671
27 Aug 19	39.80000 +0.45	39.80	39.45	39.45	21,290
23 Aug 19	39.35000 +0.05	39.36	39.35	39.35	5,073
22 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
21 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
20 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
19 Aug 19	39.30000 +0.00	39.50	39.12	39.30	141,988
16 Aug 19	39.30000 +0.00	39.36	39.06	39.30	300
15 Aug 19	39.30000 +0.00	39.42	39.06	39.42	4,151
14 Aug 19	39.30000 +0.00	39.42	39.06	39.20	230,357
13 Aug 19	39.30000 +0.10	39.30	39.30	39.30	5,381
12 Aug 19	39.20000 +0.00	39.20	39.00	39.20	101,317
09 Aug 19	39.20000 +0.00	39.20	39.20	39.20	0
08 Aug 19	39.20000 -0.10	39.45	39.00	39.30	243,792
07 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
06 Aug 19	39.30000 +0.00	39.45	39.00	39.30	80,330
05 Aug 19	39.30000 -0.90	40.04	39.10	40.04	95,680
02 Aug 19	40.20000 -0.80	41.00	39.00	41.00	142,954
01 Aug 19	41.00000 -1.30	42.20	41.00	42.20	78,094
31 Jul 19	42.30000 -0.20	42.50	42.00	42.50	71,692
30 Jul 19	42.50000 +0.00	42.55	42.36	42.50	25,121
29 Jul 19	42.50000 +0.00	42.50	42.50	42.50	0
26 Jul 19	42.50000 -0.05	42.50	42.50	42.50	0
25 Jul 19	42.55000 -0.20	42.55	42.55	42.55	309
24 Jul 19	42.75000 +0.25	42.75	42.75	42.75	19,196
23 Jul 19	42.50000 +0.00	42.55	42.36	42.50	12,055
22 Jul 19	42.50000 +0.00	42.55	42.30	42.50	123,242
19 Jul 19	42.50000 -0.77	43.00	42.10	42.80	222,493
18 Jul 19	43.26600 +0.27	43.27	43.00	43.27	21,240
17 Jul 19	43.00000 -0.95	43.00	43.00	43.00	25,978
16 Jul 19	43.95000 -0.05	43.95	43.10	43.95	72,593
15 Jul 19	44.00000 -0.50	44.20	44.00	44.20	25,263
12 Jul 19	44.50000 +0.00	44.59	44.00	44.50	19,447
11 Jul 19	44.50000 +0.50	44.50	44.50	44.50	0
10 Jul 19	44.00000 -0.10	44.00	44.00	44.00	600
09 Jul 19	44.10000 -0.40	44.10	44.10	44.10	15,000
08 Jul 19	44.50000 -0.25	44.65	44.10	44.50	32,331
05 Jul 19	44.75000 +0.45	44.75	44.75	44.75	6,820
04 Jul 19	44.30000 -0.20	44.30	44.30	44.30	16,292
03 Jul 19	44.50000 -0.20	44.80	44.30	44.70	64,135
02 Jul 19	44.70000 -0.30	45.12	44.30	44.70	29,745
01 Jul 19	45.00000 -0.47	45.15	45.00	45.15	31,125
28 Jun 19	45.47500 -0.03	45.47	45.03	45.47	47,736
27 Jun 19	45.50000 +1.50	46.00	43.90	43.90	316,403
26 Jun 19	44.00000 -0.50	44.10	44.00	44.10	1,370,443
25 Jun 19	44.50000 -0.05	44.50	44.50	44.50	0
24 Jun 19	44.55000 +0.05	44.60	44.55	44.55	6,489
21 Jun 19	44.50000 +0.00	44.65	44.10	44.50	4,604
20 Jun 19	44.50000 +0.00	44.70	44.10	44.50	67,947
19 Jun 19	44.50000 -1.00	45.80	44.00	45.50	204,711
18 Jun 19	45.50000 +0.00	45.50	45.15	45.50	12,402
17 Jun 19	45.50000 +0.00	46.00	45.10	45.50	352,412
14 Jun 19	45.50000 +0.48	46.00	45.00	45.50	25,250
13 Jun 19	45.02000 -0.48	45.02	45.02	45.02	12,356
12 Jun 19	45.50000 +0.00	45.74	45.15	45.50	61,496
11 Jun 19	45.50000 +0.00	45.75	45.02	45.50	39,000
10 Jun 19	45.50000 +0.50	46.00	45.00	45.00	449,339
07 Jun 19	45.00000 +0.25	45.00	45.00	45.00	69,500
06 Jun 19	44.75000 +0.15	44.75	44.75	44.75	6,000
05 Jun 19	44.60000 -0.40	45.00	44.20	44.50	6,135
04 Jun 19	45.00000 -0.10	45.15	45.00	45.10	13,743
03 Jun 19	45.10000 +0.00	45.15	45.00	45.10	42,620
31 May 19	45.10000 -0.10	45.19	45.01	45.19	44,999
30 May 19	45.20000 +0.05	45.30	45.01	45.20	46,065
29 May 19	45.15000 -0.05	45.15	45.15	45.15	4,000
28 May 19	45.20000 +0.00	45.30	45.00	45.20	41,325
24 May 19	45.20000 -0.30	45.20	45.00	45.20	78,264
23 May 19	45.50000 -1.00	46.00	45.13	46.00	26,599
22 May 19	46.50000 +0.38	47.00	46.00	46.50	197,720
21 May 19	46.12500 -0.38	46.13	46.13	46.13	45,332
20 May 19	46.50000 +0.00	46.75	46.00	46.50	31,081
17 May 19	46.50000 +0.00	46.95	46.00	46.50	180,458
16 May 19	46.50000 +1.00	47.40	46.00	46.00	1,277,422
15 May 19	45.50000 +0.00	45.78	45.05	45.50	59,406
14 May 19	45.50000 -0.13	45.78	45.25	45.50	560,716
13 May 19	45.63500 +0.13	45.65	45.63	45.63	14,735
10 May 19	45.50000 -1.00	46.24	45.00	46.24	459,005
09 May 19	46.50000 -0.50	46.50	46.00	46.50	641,017
08 May 19	47.00000 +0.15	47.00	46.60	47.00	496,678
07 May 19	46.84500 -0.15	46.85	46.30	46.85	5,787
03 May 19	47.00000 +1.00	47.00	46.30	47.00	83,858
02 May 19	46.00000 -1.00	46.00	46.00	46.00	5,000
01 May 19	47.00000 +0.40	47.00	46.04	47.00	11,016
30 Apr 19	46.60000 -0.40	46.60	46.04	46.60	35,653
29 Apr 19	47.00000 +0.00	47.10	46.65	47.00	11,308
26 Apr 19	47.00000 -0.20	47.10	46.60	47.00	25,486
25 Apr 19	47.20000 +0.20	47.20	47.20	47.20	13,750
24 Apr 19	47.00000 -0.50	47.90	46.00	47.50	128,783
23 Apr 19	47.50000 +0.00	47.99	47.30	47.50	37,099
18 Apr 19	47.50000 -0.48	48.00	46.00	47.00	933,738
17 Apr 19	47.98000 +0.98	48.00	47.98	47.98	28,573
16 Apr 19	47.00000 +0.50	47.65	46.35	46.50	57,955
15 Apr 19	46.50000 +1.50	47.00	46.00	46.00	435,021
12 Apr 19	45.00000 -0.50	45.56	44.30	45.56	79,031
11 Apr 19	45.50000 -0.50	45.50	45.50	45.50	17,725
10 Apr 19	46.00000 +0.00	46.00	46.00	46.00	0
09 Apr 19	46.00000 +1.70	46.75	44.87	44.87	126,356
08 Apr 19	44.30000 +1.30	44.75	43.40	43.40	177,500
05 Apr 19	43.00000 +0.50	46.50	42.20	42.50	434,048
04 Apr 19	42.50000 +0.25	42.85	41.94	42.50	20,072
03 Apr 19	42.25000 +0.13	42.25	42.20	42.25	13,000
02 Apr 19	42.12000 -0.58	42.12	42.12	42.12	6,392
01 Apr 19	42.70000 +0.70	42.94	42.70	42.70	42,953
29 Mar 19	42.00000 -1.00	42.00	41.99	42.00	12,400
28 Mar 19	43.00000 -0.03	43.00	43.00	43.00	30,684
27 Mar 19	43.03000 -0.07	43.03	43.03	43.03	15,000
26 Mar 19	43.10000 +0.07	43.10	43.00	43.10	75,900
25 Mar 19	43.03000 -0.07	43.03	43.00	43.03	103,082
22 Mar 19	43.10000 +0.60	43.10	43.00	43.00	34,640
21 Mar 19	42.50000 +0.00	43.00	42.10	42.50	382,750
20 Mar 19	42.50000 +0.00	42.50	42.00	42.50	43,030
19 Mar 19	42.50000 +0.04	42.50	42.50	42.50	58,000
18 Mar 19	42.46000 -0.24	42.46	42.00	42.46	28,332
15 Mar 19	42.70000 -0.80	42.80	42.43	42.50	23,077
14 Mar 19	43.50000 +1.50	43.50	41.95	41.95	147,317
13 Mar 19	42.00000 +0.10	42.00	42.00	42.00	10,000
12 Mar 19	41.90000 +0.00	42.00	41.85	41.90	160,676
11 Mar 19	41.90000 +0.00	42.00	41.84	41.90	18,111
08 Mar 19	41.90000 +0.00	41.90	41.50	41.90	2,033,545
07 Mar 19	41.90000 +0.00	41.90	41.84	41.90	39,500
06 Mar 19	41.90000 +0.06	41.90	41.90	41.90	0
05 Mar 19	41.84000 +0.04	41.84	41.80	41.84	11,014
04 Mar 19	41.80400 -0.10	41.80	41.80	41.80	10,000
01 Mar 19	41.90000 +0.00	42.00	41.84	41.90	310,048
28 Feb 19	41.90000 +0.06	41.90	41.90	41.90	0
27 Feb 19	41.84000 -0.01	41.84	41.84	41.84	26,180
26 Feb 19	41.85000 +0.05	41.85	41.84	41.85	6,801
25 Feb 19	41.80000 +0.00	42.00	41.68	41.80	43,626
22 Feb 19	41.80000 +0.00	41.80	41.61	41.80	6,130
21 Feb 19	41.80000 +0.00	41.80	41.80	41.80	1,250
20 Feb 19	41.80000 +0.19	41.85	41.80	41.80	47,779
19 Feb 19	41.60800 +0.00	41.61	41.61	41.61	9,996
18 Feb 19	41.60800 -0.19	41.61	41.61	41.61	3,463
15 Feb 19	41.80000 +0.00	41.90	41.65	41.80	72,793
14 Feb 19	41.80000 +0.10	41.80	41.80	41.80	85,210
13 Feb 19	41.70000 -0.05	41.70	41.70	41.70	2,165
12 Feb 19	41.75000 +0.14	41.75	41.65	41.75	73,992
11 Feb 19	41.60800 -0.19	41.61	41.61	41.61	13,000
08 Feb 19	41.80000 +0.00	41.84	41.65	41.80	73,398
07 Feb 19	41.80000 +0.03	41.80	41.80	41.80	0
06 Feb 19	41.77000 +0.02	41.77	41.61	41.77	34,620
05 Feb 19	41.75000 +0.05	41.75	41.75	41.75	6,400
04 Feb 19	41.70000 +0.20	41.80	41.00	41.50	67,943
01 Feb 19	41.50000 -0.10	41.50	41.50	41.50	0
31 Jan 19	41.60000 +0.19	41.78	41.60	41.60	246,276
30 Jan 19	41.41400 -0.19	41.41	41.40	41.41	57,500
29 Jan 19	41.60000 +0.60	41.75	41.40	41.70	57,835
28 Jan 19	41.00000 -0.50	41.00	40.50	41.00	829,150
25 Jan 19	41.50000 -0.10	41.68	41.00	41.50	29,425,702
24 Jan 19	41.60000 +0.60	41.70	41.20	41.20	37,852
23 Jan 19	40.99900 +0.00	41.00	40.95	41.00	3,976
22 Jan 19	41.00000 -0.20	41.00	40.80	41.00	15,000
21 Jan 19	41.20000 +0.20	41.20	41.20	41.20	0
18 Jan 19	41.00000 -0.25	41.00	40.85	41.00	126,500
17 Jan 19	41.25000 +1.20	41.25	41.20	41.25	64,369
16 Jan 19	40.05000 -0.13	40.05	40.05	40.05	29,982
15 Jan 19	40.18000 +0.11	40.18	40.00	40.18	585,040
14 Jan 19	40.07000 +0.27	40.07	40.00	40.07	766,769
11 Jan 19	39.80000 -0.10	39.80	39.80	39.80	10,000
10 Jan 19	39.90000 +0.15	39.90	39.80	39.90	34,172
09 Jan 19	39.75000 -0.15	39.75	39.75	39.75	1,838
08 Jan 19	39.90000 +0.30	40.00	39.70	39.70	817,743
07 Jan 19	39.60000 +0.80	39.75	39.50	39.50	520,000
04 Jan 19	38.80000 +0.16	38.80	38.60	38.80	40,000
03 Jan 19	38.63600 -0.76	38.64	38.64	38.64	12,292
02 Jan 19	39.40000 -0.33	39.40	39.40	39.40	0
31 Dec 18	39.72800 -0.02	39.73	39.73	39.73	1,000
28 Dec 18	39.75000 +1.25	39.76	39.75	39.75	102,097
27 Dec 18	38.50000 -0.52	38.50	38.46	38.50	70,000
24 Dec 18	39.02000 -1.35	39.02	39.02	39.02	5,000
21 Dec 18	40.37200 +0.37	40.37	40.37	40.37	19,704
20 Dec 18	40.00000 +0.50	40.00	40.00	40.00	25,000
19 Dec 18	39.50000 +0.00	39.83	38.50	39.50	33,475
18 Dec 18	39.50000 -0.50	40.00	38.50	40.00	30,047
17 Dec 18	40.00000 +0.30	40.08	39.60	39.70	30,880
14 Dec 18	39.70000 +0.00	39.93	39.20	39.30	111,584
13 Dec 18	39.70000 +0.40	40.00	39.70	39.70	28,000
12 Dec 18	39.30000 +1.30	39.73	38.10	38.20	47,710
11 Dec 18	38.00000 +0.10	39.00	37.63	37.90	124,948
10 Dec 18	37.90000 +0.67	38.00	37.23	37.60	2,026,730
07 Dec 18	37.23200 +0.03	37.23	37.23	37.23	87
06 Dec 18	37.20000 -0.03	37.20	37.20	37.20	30,734
05 Dec 18	37.23200 +0.01	37.23	37.20	37.23	6,079
04 Dec 18	37.22000 -0.38	37.22	37.22	37.22	25,000
03 Dec 18	37.60000 +0.10	37.84	37.11	37.50	93,706
30 Nov 18	37.50000 +0.40	37.50	37.00	37.50	327,697
29 Nov 18	37.10000 -0.40	37.10	37.10	37.10	13,500
28 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
27 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
26 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
23 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
22 Nov 18	37.50000 +0.40	37.50	37.50	37.50	0
21 Nov 18	37.10000 -0.30	37.10	36.00	37.10	763,329
20 Nov 18	37.40000 -1.10	38.10	37.00	38.10	172,233
19 Nov 18	38.50000 -0.60	39.00	38.24	39.00	3,060
16 Nov 18	39.10000 +0.06	39.10	39.10	39.10	15,474
15 Nov 18	39.04000 -0.46	39.04	39.04	39.04	43
14 Nov 18	39.50000 +0.44	40.00	39.00	39.50	347,500
13 Nov 18	39.06000 -0.44	39.06	39.06	39.06	968
12 Nov 18	39.50000 -0.50	40.50	38.80	40.10	86,527
09 Nov 18	40.00000 -0.28	40.00	39.25	40.00	180,820
08 Nov 18	40.28100 +0.00	40.28	40.22	40.28	19,000
07 Nov 18	40.28000 +0.06	40.28	40.20	40.28	24,629
06 Nov 18	40.22400 -0.06	40.22	40.22	40.22	10,000
05 Nov 18	40.28000 -0.12	40.28	40.28	40.28	2,500
02 Nov 18	40.40000 +0.00	40.40	40.28	40.40	317,884
01 Nov 18	40.40000 +0.18	40.40	40.40	40.40	0
31 Oct 18	40.22400 +0.00	40.22	40.22	40.22	12,500
30 Oct 18	40.22000 -0.18	40.22	40.20	40.22	22,602
29 Oct 18	40.40000 +0.18	40.40	40.40	40.40	0
26 Oct 18	40.22000 +0.00	40.22	40.20	40.22	15,800
25 Oct 18	40.22000 -0.18	40.22	40.22	40.22	10,543
24 Oct 18	40.40000 +0.10	40.40	40.40	40.40	0
23 Oct 18	40.30000 -0.10	40.30	40.28	40.30	7,024
22 Oct 18	40.40000 +0.20	40.60	40.30	40.30	40,000
19 Oct 18	40.20000 -0.10	40.21	40.20	40.21	85,923
18 Oct 18	40.30000 -0.10	40.40	40.20	40.40	8,352
17 Oct 18	40.40000 -0.18	40.40	40.40	40.40	12,594
16 Oct 18	40.58000 -0.22	40.80	40.58	40.80	511,834
15 Oct 18	40.80000 -0.10	40.80	40.52	40.80	23,500
12 Oct 18	40.90000 -0.20	41.10	40.84	41.10	116,879
11 Oct 18	41.10000 -0.10	41.25	40.00	41.25	47,921
10 Oct 18	41.20000 -0.40	41.20	41.20	41.20	6,184
09 Oct 18	41.60000 +0.30	41.60	41.25	41.50	17,000
08 Oct 18	41.30000 -0.30	41.30	41.20	41.30	31,506
05 Oct 18	41.60000 +0.10	41.63	40.00	41.50	479,612
04 Oct 18	41.50000 +0.00	41.70	41.00	41.50	37,383
03 Oct 18	41.50000 +0.50	41.80	41.25	41.50	9,392
02 Oct 18	41.00000 -0.50	41.95	40.50	41.50	248,620
01 Oct 18	41.50000 +0.00	41.98	41.28	41.50	74,381
28 Sep 18	41.50000 +0.00	43.00	40.00	42.00	7,932,430
27 Sep 18	41.50000 +2.00	42.00	39.90	39.90	19,574,490
26 Sep 18	39.50000 +0.00	39.90	39.20	39.50	16,036
25 Sep 18	39.50000 +0.30	39.50	39.50	39.50	0
24 Sep 18	39.20000 -0.30	39.20	39.15	39.20	2,750
21 Sep 18	39.50000 +0.00	39.90	39.15	39.50	16,303
20 Sep 18	39.50000 +2.30	39.80	37.30	37.30	471,803
19 Sep 18	37.20000 -0.10	37.30	37.10	37.30	51,503
18 Sep 18	37.30000 +0.04	37.55	37.27	37.50	486,930
17 Sep 18	37.26000 +0.01	37.26	37.25	37.26	11,885
14 Sep 18	37.25000 -0.25	37.25	37.25	37.25	1,260
13 Sep 18	37.50000 -0.70	38.10	37.24	38.10	62,286
12 Sep 18	38.20000 +0.00	38.31	38.05	38.20	126,164
11 Sep 18	38.20000 +0.00	38.20	38.20	38.20	0
10 Sep 18	38.20000 +0.00	38.31	38.05	38.20	17,016
07 Sep 18	38.20000 +0.10	38.35	38.00	38.30	61,955
06 Sep 18	38.10000 -0.30	38.10	38.10	38.10	12,358
05 Sep 18	38.40200 +0.30	38.40	38.40	38.40	2,571
04 Sep 18	38.10000 -0.30	38.10	38.10	38.10	10,403
03 Sep 18	38.40200 +0.00	38.45	38.40	38.40	32,450
31 Aug 18	38.40600 +0.00	38.60	38.41	38.60	9,655
30 Aug 18	38.40600 -0.19	38.41	38.41	38.41	203,000
29 Aug 18	38.60000 +0.11	38.60	38.60	38.60	12,590
28 Aug 18	38.49000 -0.21	38.49	38.41	38.49	3,533
24 Aug 18	38.70000 +0.30	38.70	38.70	38.70	0
23 Aug 18	38.40000 -0.30	38.40	38.40	38.40	34,475
22 Aug 18	38.70000 +0.10	38.70	38.70	38.70	0
21 Aug 18	38.60000 +0.20	38.60	38.49	38.60	19,618
20 Aug 18	38.40000 -0.30	38.40	38.40	38.40	6,479
17 Aug 18	38.70000 +0.29	38.70	38.70	38.70	0
16 Aug 18	38.41200 -0.09	38.41	38.41	38.41	15,000
15 Aug 18	38.50000 -0.20	38.50	38.40	38.50	29,915
14 Aug 18	38.70000 +0.09	38.84	38.50	38.70	66,433
13 Aug 18	38.61000 -0.24	38.61	38.50	38.61	56,382
10 Aug 18	38.85000 +0.15	39.00	38.85	38.85	32,500
09 Aug 18	38.70000 -0.30	39.00	38.49	38.50	31,773
08 Aug 18	39.00000 +0.00	39.25	39.00	39.20	14,004
07 Aug 18	39.00000 -0.10	39.00	39.00	39.00	5,000
06 Aug 18	39.10000 -0.18	39.25	39.00	39.25	43,769
03 Aug 18	39.28000 -0.12	39.28	38.50	39.28	115,567
02 Aug 18	39.40000 +0.20	39.40	39.40	39.40	0
01 Aug 18	39.20000 -0.30	39.20	39.20	39.20	2,336
31 Jul 18	39.50000 +0.00	39.65	39.20	39.50	38,025
30 Jul 18	39.50000 -0.20	39.65	39.20	39.50	3,007
27 Jul 18	39.70000 +0.70	39.70	39.70	39.70	14,250
26 Jul 18	39.00000 -0.50	39.00	39.00	39.00	14,947
25 Jul 18	39.50000 +0.50	39.80	39.00	39.50	7,228
24 Jul 18	39.00000 -0.10	39.00	39.00	39.00	1,293
23 Jul 18	39.10000 -0.40	39.10	39.00	39.10	9,237
20 Jul 18	39.50000 +0.97	39.90	39.00	39.00	107,503
19 Jul 18	38.53200 -0.17	38.53	38.53	38.53	10,000
18 Jul 18	38.70000 +0.00	38.85	38.53	38.70	6,600
17 Jul 18	38.70000 -0.17	39.00	38.53	38.60	24,038
16 Jul 18	38.87400 +0.27	38.87	38.87	38.87	2,525
13 Jul 18	38.60000 +0.00	40.46	38.36	38.60	79,095
12 Jul 18	38.60000 +0.40	38.85	38.40	38.40	92,787
11 Jul 18	38.20000 -1.30	39.70	38.00	39.50	140,608
10 Jul 18	39.50000 -0.50	39.90	38.50	39.90	42,843
09 Jul 18	40.00000 -0.50	40.00	40.00	40.00	0
06 Jul 18	40.50000 +0.00	40.50	40.00	40.50	15,000
05 Jul 18	40.50000 +0.00	40.50	40.00	40.50	48,000
04 Jul 18	40.50000 +0.00	41.00	40.15	40.50	89,100
03 Jul 18	40.50000 -0.20	41.00	40.10	40.50	144,484
02 Jul 18	40.70000 +0.20	40.70	40.70	40.70	17,174
29 Jun 18	40.50000 -0.31	40.81	40.30	40.50	809
28 Jun 18	40.81000 +0.51	40.81	40.81	40.81	4,971
27 Jun 18	40.30000 -0.20	40.30	40.30	40.30	4,500
26 Jun 18	40.50000 +0.00	40.50	40.50	40.50	0
25 Jun 18	40.50000 +0.20	40.81	40.00	40.50	1,801
22 Jun 18	40.30000 -0.10	40.30	40.22	40.30	27,283
21 Jun 18	40.40000 -0.70	40.40	40.22	40.40	46,628
20 Jun 18	41.10000 +0.10	41.10	41.10	41.10	12,000
19 Jun 18	41.00000 +0.00	41.00	41.00	41.00	0
18 Jun 18	41.00000 -0.22	41.00	41.00	41.00	0
15 Jun 18	41.22200 +0.14	41.22	41.08	41.08	27,333
14 Jun 18	41.08000 +0.08	41.08	41.08	41.08	15,670
13 Jun 18	41.00000 -0.13	41.13	40.44	41.00	24,071
12 Jun 18	41.12500 +0.13	41.13	41.13	41.13	25,000
11 Jun 18	41.00000 +0.22	41.00	40.78	41.00	32,105
08 Jun 18	40.77700 -0.42	40.78	40.78	40.78	212,767
07 Jun 18	41.20000 +0.00	41.20	41.20	41.20	11,006
06 Jun 18	41.20000 -0.10	41.20	40.78	41.20	14,867
05 Jun 18	41.30000 +0.00	41.50	40.60	41.30	108,200
04 Jun 18	41.30000 +0.30	41.50	40.78	41.30	40,145
01 Jun 18	41.00000 -0.30	41.00	40.78	41.00	103,423
31 May 18	41.30000 -0.20	41.80	41.00	41.50	42,976
30 May 18	41.50000 +0.10	41.50	41.00	41.50	104,305
29 May 18	41.40000 +0.90	41.40	40.85	40.85	27,212
25 May 18	40.50000 +0.00	40.85	40.13	40.50	95,095
24 May 18	40.50000 +0.10	41.00	40.30	40.30	121,382
23 May 18	40.40000 +1.40	41.29	40.40	40.40	95,482
22 May 18	39.00000 +0.00	39.00	38.80	38.80	435,312
21 May 18	39.00000 +0.70	39.60	39.00	39.30	336,958
18 May 18	38.30000 +0.50	39.00	37.70	38.30	37,593
17 May 18	37.80000 +0.00	38.00	37.60	37.80	108,269
16 May 18	37.80000 -0.70	38.15	36.00	38.15	224,217
15 May 18	38.50000 -0.80	39.00	38.00	38.40	21,956
14 May 18	39.30000 -0.10	39.40	39.00	39.40	81,035
11 May 18	39.40000 +0.10	39.40	39.00	39.40	29,967
10 May 18	39.30000 -0.50	39.30	39.30	39.30	1,923
09 May 18	39.80000 +0.30	39.80	39.80	39.80	1,037
08 May 18	39.50000 +0.00	39.88	39.13	39.50	26,480
04 May 18	39.50000 +0.20	39.88	39.30	39.50	1,926
03 May 18	39.30000 -0.20	39.30	39.10	39.30	11,923
02 May 18	39.50000 -0.48	39.97	39.25	39.50	44,321
01 May 18	39.98000 +0.48	40.00	39.98	39.98	27,500
30 Apr 18	39.50000 -0.70	40.00	39.10	39.70	29,618
27 Apr 18	40.20000 +0.00	40.36	39.47	40.20	22,541
26 Apr 18	40.20000 +0.20	40.50	40.00	40.00	240,745
25 Apr 18	40.00000 +1.00	40.00	38.80	39.00	68,753
24 Apr 18	39.00000 +0.00	39.75	38.72	39.00	23,612
23 Apr 18	39.00000 -0.75	39.75	38.70	39.00	14,932
20 Apr 18	39.75000 +1.05	39.98	39.75	39.75	12,620
19 Apr 18	38.70000 +0.00	38.70	38.70	38.70	10,000
18 Apr 18	38.70000 +1.05	38.70	38.70	38.70	3,888
17 Apr 18	37.65000 -0.35	37.65	37.65	37.65	5,060
16 Apr 18	38.00000 +0.00	38.70	37.55	38.00	11,788
13 Apr 18	38.00000 +0.00	38.72	37.55	38.00	5,140
12 Apr 18	38.00000 +0.00	38.75	37.40	38.00	13,928
11 Apr 18	38.00000 -1.30	39.30	37.25	39.30	118,941
10 Apr 18	39.30000 +0.00	39.30	38.70	39.30	2,508
09 Apr 18	39.30000 +0.00	39.30	39.30	39.30	2,594
06 Apr 18	39.30000 +0.00	39.50	38.70	39.30	19,984
05 Apr 18	39.30000 +0.00	39.30	39.30	39.30	0
04 Apr 18	39.30000 +0.55	39.50	38.60	39.30	13,942
03 Apr 18	38.75000 -0.55	38.75	38.60	38.75	36,167
29 Mar 18	39.30000 +0.50	39.58	38.60	39.30	149,888
28 Mar 18	38.80000 -1.00	38.80	38.80	38.80	1,000
27 Mar 18	39.80000 +1.30	40.38	39.80	40.38	162,405
26 Mar 18	38.50000 +1.00	38.75	38.00	38.00	12,388
23 Mar 18	37.50000 -1.00	37.80	36.00	37.50	100,994
22 Mar 18	38.50000 +0.00	38.70	38.00	38.50	29,927
21 Mar 18	38.50000 -1.00	39.75	38.00	39.50	63,102
20 Mar 18	39.50000 +0.00	39.50	39.50	39.50	9,805
19 Mar 18	39.50000 +0.00	39.80	39.00	39.50	48,377
16 Mar 18	39.50000 +0.00	39.80	39.11	39.50	19,542
15 Mar 18	39.50000 +0.05	39.70	39.11	39.50	41,215
14 Mar 18	39.45000 +0.00	39.45	39.13	39.45	4,594
13 Mar 18	39.45000 +0.35	39.45	39.11	39.45	2,587
12 Mar 18	39.10000 -0.15	39.10	39.10	39.10	4,178
09 Mar 18	39.25000 -0.24	39.25	39.25	39.25	26,301
08 Mar 18	39.49000 -0.01	39.49	39.25	39.49	13,242
07 Mar 18	39.50000 +0.00	39.50	39.49	39.50	2,985
06 Mar 18	39.50000 +0.00	39.50	39.25	39.50	21,977
05 Mar 18	39.50000 -0.10	39.60	39.12	39.50	35,672
02 Mar 18	39.60000 +0.10	39.80	39.60	39.60	45,850
01 Mar 18	39.50000 +0.00	39.50	39.50	39.50	0
28 Feb 18	39.50000 -0.05	39.60	39.10	39.50	5,360
27 Feb 18	39.55000 +0.00	39.55	39.55	39.55	4,246
26 Feb 18	39.55000 +0.50	39.55	39.55	39.55	3,500
23 Feb 18	39.05000 -0.50	39.05	39.05	39.05	1,955
22 Feb 18	39.55000 +0.05	39.60	39.55	39.55	55,227
21 Feb 18	39.50000 -0.20	39.70	39.10	39.50	35,285
20 Feb 18	39.70000 +0.00	39.70	39.70	39.70	2,518
19 Feb 18	39.70000 +0.00	39.70	39.70	39.70	758
16 Feb 18	39.70000 +0.20	40.00	39.70	39.70	87,255
15 Feb 18	39.50000 +0.00	39.70	39.10	39.50	14,647
14 Feb 18	39.50000 +0.10	40.00	39.00	39.00	42,834
13 Feb 18	39.40000 +0.40	39.40	39.40	39.40	11,000
12 Feb 18	39.00000 +0.50	39.40	37.15	38.50	70,388
09 Feb 18	38.50000 +2.00	39.31	36.50	36.50	419,941
08 Feb 18	36.50000 -1.30	37.90	36.25	37.30	425,087
07 Feb 18	37.80000 -0.20	38.70	37.00	38.00	134,099
06 Feb 18	38.00000 -2.30	38.75	37.00	38.75	89,037
05 Feb 18	40.30000 +0.00	40.40	40.00	40.30	79,609
02 Feb 18	40.30000 -0.18	40.40	40.06	40.30	0
01 Feb 18	40.48000 +0.18	40.55	40.48	40.48	15,000
31 Jan 18	40.30000 +0.00	40.48	40.10	40.30	24,204
30 Jan 18	40.30000 -0.10	40.48	40.13	40.30	162,077
29 Jan 18	40.40000 +0.10	40.48	40.40	40.40	308,307
26 Jan 18	40.30000 +0.00	40.48	40.00	40.30	126,140
25 Jan 18	40.30000 -0.30	40.52	40.00	40.52	39,759
24 Jan 18	40.60000 +0.00	40.60	40.00	40.60	94,179
23 Jan 18	40.60000 +0.00	40.68	40.26	40.60	131,936
22 Jan 18	40.60000 +0.00	40.70	40.10	40.60	117,991
19 Jan 18	40.60000 +0.00	41.00	40.20	40.60	66,571
18 Jan 18	40.60000 +0.20	40.60	40.26	40.60	22,452
17 Jan 18	40.40000 -0.20	40.40	40.25	40.40	26,649
16 Jan 18	40.60000 +0.30	40.72	40.25	40.60	31,182
15 Jan 18	40.30000 +0.00	40.50	40.15	40.30	612,815
12 Jan 18	40.30000 -0.20	40.70	40.06	40.50	227,092
11 Jan 18	40.50000 +0.00	40.67	40.06	40.50	22,549
10 Jan 18	40.50000 -0.20	40.80	40.00	40.70	0
09 Jan 18	40.70000 -0.60	41.40	39.75	41.20	146,984
08 Jan 18	41.30000 -1.20	42.94	41.00	42.50	216,800
05 Jan 18	42.50000 +0.00	43.04	42.00	42.50	125,040
04 Jan 18	42.50000 -0.70	43.30	42.00	43.20	179,054
03 Jan 18	43.20000 +0.00	43.40	43.00	43.20	559,295
02 Jan 18	43.20000 +0.95	43.40	42.20	42.50	504,510
29 Dec 17	42.25000 +0.00	42.25	42.25	42.25	87,048
28 Dec 17	42.25000 +0.00	42.25	42.25	42.25	144,773
27 Dec 17	42.25000 +0.00	42.25	42.25	42.25	20,502
22 Dec 17	42.25000 +1.25	42.25	42.25	42.25	19,347
21 Dec 17	41.00000 -0.50	41.00	41.00	41.00	412,998
20 Dec 17	41.50000 -0.75	41.50	41.50	41.50	157,358
19 Dec 17	42.25000 +0.00	42.25	42.25	42.25	51,824
18 Dec 17	42.25000 +0.00	42.25	42.25	42.25	33,804
15 Dec 17	42.25000 +0.00	42.25	42.25	42.25	4,840
14 Dec 17	42.25000 +0.00	42.42	42.00	42.25	479,910
13 Dec 17	42.25000 -0.75	43.63	42.00	43.00	708,536
12 Dec 17	43.00000 +0.00	43.00	43.00	43.00	0
11 Dec 17	43.00000 +0.00	43.00	43.00	43.00	14,580
08 Dec 17	43.00000 +0.00	43.00	43.00	43.00	2,403
07 Dec 17	43.00000 +0.00	43.00	43.00	43.00	93,255
06 Dec 17	43.00000 +0.00	43.00	43.00	43.00	570
05 Dec 17	43.00000 -0.50	43.00	43.00	43.00	16,812
04 Dec 17	43.50000 -0.50	43.50	43.50	43.50	5,576
01 Dec 17	44.00000 +0.00	44.00	44.00	44.00	1,542
30 Nov 17	44.00000 +0.40	44.00	43.60	43.60	2,592
29 Nov 17	43.60000 +0.10	44.00	43.60	43.60	5,600
28 Nov 17	43.50000 +0.00	44.00	43.50	43.50	37,081
27 Nov 17	43.50000 -0.50	43.52	43.05	43.50	45,700
24 Nov 17	44.00000 +0.50	44.00	44.00	44.00	22,727
23 Nov 17	43.50000 -0.50	45.00	43.00	43.50	46,794
22 Nov 17	44.00000 +0.50	44.00	44.00	44.00	110,909
21 Nov 17	43.50000 +0.00	44.80	43.00	43.00	8,793
20 Nov 17	43.50000 -0.25	43.90	42.60	43.13	212,134
17 Nov 17	43.75000 -0.38	44.24	43.75	44.13	21,538
16 Nov 17	44.12500 +0.00	44.24	44.00	44.13	44,000
15 Nov 17	44.12500 -0.38	44.13	44.13	44.13	1,500
14 Nov 17	44.50000 +0.00	46.50	44.00	44.50	308,278
13 Nov 17	44.50000 -1.46	45.10	44.00	45.10	239,318
10 Nov 17	45.96000 -0.04	45.96	45.00	45.96	368,923
09 Nov 17	46.00000 +0.00	46.00	45.00	46.00	17,794
08 Nov 17	46.00000 -1.00	46.38	45.00	46.38	84,074
07 Nov 17	47.00000 +0.50	47.00	46.38	46.50	42,812
06 Nov 17	46.50000 -0.75	47.00	46.00	47.00	88,862
03 Nov 17	47.25000 -0.05	47.25	47.05	47.25	172,532
02 Nov 17	47.30000 -0.17	47.30	47.00	47.30	63,901
01 Nov 17	47.47500 -0.03	47.47	47.00	47.47	92,892
31 Oct 17	47.50000 +1.00	47.70	46.25	47.50	94,388
30 Oct 17	46.50000 -2.25	48.62	45.98	48.50	156,124
27 Oct 17	48.75000 +0.75	49.60	48.00	49.00	362,676
26 Oct 17	48.00000 +3.10	48.00	44.95	44.95	1,019,285
25 Oct 17	44.90000 +0.78	44.90	44.90	44.90	10,125
24 Oct 17	44.12500 +0.88	44.13	43.00	43.25	481,017
23 Oct 17	43.25000 +0.25	43.45	42.90	43.00	81,050
20 Oct 17	43.00000 +0.75	43.40	42.00	42.25	67,263
19 Oct 17	42.25000 +0.00	42.50	42.15	42.25	1,021,068
18 Oct 17	42.25000 +0.00	42.25	42.25	42.25	0
17 Oct 17	42.25000 +0.00	42.50	42.02	42.25	70,764
16 Oct 17	42.25000 +0.00	42.25	42.02	42.25	3,771
13 Oct 17	42.25000 +0.13	42.50	42.02	42.25	225,000
12 Oct 17	42.12500 +0.13	42.13	42.00	42.13	1,292,884
11 Oct 17	42.00000 -0.25	42.00	42.00	42.00	852
10 Oct 17	42.25000 +0.23	42.25	42.25	42.25	0
09 Oct 17	42.02000 +0.77	42.02	42.02	42.02	10,000
06 Oct 17	41.25000 -1.00	41.25	41.25	41.25	1,397
05 Oct 17	42.25000 +0.00	42.40	42.00	42.25	10,358
04 Oct 17	42.25000 +0.00	42.38	42.00	42.25	102,532
03 Oct 17	42.25000 +0.00	42.25	42.25	42.25	200,000
02 Oct 17	42.25000 +1.25	42.38	42.00	42.25	130,107
29 Sep 17	41.00000 -1.10	41.00	41.00	41.00	178
28 Sep 17	42.10000 +0.10	42.10	42.10	42.10	6,500
27 Sep 17	42.00000 -0.25	42.00	42.00	42.00	5,184
26 Sep 17	42.25000 +0.00	42.25	42.25	42.25	0
25 Sep 17	42.25000 +0.25	42.40	41.00	42.25	39,952
22 Sep 17	42.00000 +0.00	42.00	42.00	42.00	5,814
21 Sep 17	42.00000 +0.00	42.00	42.00	42.00	289,231
20 Sep 17	42.00000 -0.50	42.00	42.00	42.00	507,500
19 Sep 17	42.50000 +0.45	42.50	42.50	42.50	12,000
18 Sep 17	42.05000 -0.20	42.05	42.05	42.05	26,442
15 Sep 17	42.25000 +0.00	42.25	42.25	42.25	0
14 Sep 17	42.25000 +0.00	42.25	42.25	42.25	56,285
13 Sep 17	42.25000 +0.95	43.00	41.75	42.00	465,920
12 Sep 17	41.30000 -0.08	41.30	41.30	41.30	29,419
11 Sep 17	41.37500 -0.13	41.74	41.26	41.50	11,000
08 Sep 17	41.50000 +0.00	41.50	41.26	41.50	5,996
07 Sep 17	41.50000 -0.25	41.50	41.50	41.50	9,302
06 Sep 17	41.75000 +0.25	41.75	41.75	41.75	50,000
05 Sep 17	41.50000 +0.00	41.75	41.02	41.50	75,847
04 Sep 17	41.50000 +0.48	41.50	41.50	41.50	0
01 Sep 17	41.02000 -0.48	41.02	41.00	41.02	97,559
31 Aug 17	41.50000 +0.00	41.77	41.00	41.50	233,750
30 Aug 17	41.50000 +0.50	41.80	41.00	41.50	190,736
29 Aug 17	41.00000 +1.00	41.00	41.00	41.00	12,600
25 Aug 17	40.00000 -1.00	40.00	40.00	40.00	7,500
24 Aug 17	41.00000 +0.00	41.00	41.00	41.00	58,968
23 Aug 17	41.00000 -0.50	41.00	41.00	41.00	4,000
22 Aug 17	41.50000 +0.50	41.80	41.00	41.50	11,539
21 Aug 17	41.00000 -0.50	41.00	41.00	41.00	106,250
18 Aug 17	41.50000 +0.50	41.88	41.00	41.50	79,177
17 Aug 17	41.00000 -0.50	41.00	41.00	41.00	37,417
16 Aug 17	41.50000 +0.00	42.00	41.00	41.50	27,950
15 Aug 17	41.50000 +0.50	41.50	41.50	41.50	0
14 Aug 17	41.00000 +0.00	41.00	41.00	41.00	7,500
11 Aug 17	41.00000 -0.88	41.00	41.00	41.00	50,000
10 Aug 17	41.88000 +0.38	41.88	41.88	41.88	6,000
09 Aug 17	41.50000 +0.50	41.50	41.50	41.50	0
08 Aug 17	41.00000 -0.50	41.00	41.00	41.00	20,100
07 Aug 17	41.50000 +0.40	41.70	41.00	41.50	19,400
04 Aug 17	41.10000 -0.40	41.10	41.00	41.10	317,500
03 Aug 17	41.50000 +0.50	42.00	41.00	41.00	256,164
02 Aug 17	41.00000 +0.00	41.00	41.00	41.00	0
01 Aug 17	41.00000 +0.00	41.90	40.50	41.00	30,059
31 Jul 17	41.00000 +0.00	41.90	41.00	41.00	62,000
28 Jul 17	41.00000 +0.00	42.00	41.00	41.00	192,849
27 Jul 17	41.00000 +0.50	41.00	41.00	41.00	10,000
26 Jul 17	40.50000 +0.25	41.00	40.50	40.50	159,000
25 Jul 17	40.25000 +0.00	41.00	40.00	40.25	239,720
24 Jul 17	40.25000 -0.25	40.95	39.75	40.50	115,764
21 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
20 Jul 17	40.50000 +0.00	41.50	40.15	40.50	37,906
19 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
18 Jul 17	40.50000 +0.00	40.50	40.50	40.50	3,160,000
17 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
14 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
13 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
12 Jul 17	40.50000 +0.15	41.95	40.35	40.75	12,407
11 Jul 17	40.35000 -0.65	40.35	39.50	40.35	1,001,452
10 Jul 17	41.00000 -0.25	42.50	40.20	41.25	1,116,080
07 Jul 17	41.25000 -0.25	41.50	40.00	41.00	51,494
06 Jul 17	41.50000 -0.75	42.00	41.00	41.75	540,786
05 Jul 17	42.25000 +0.00	42.49	42.00	42.25	62,677
04 Jul 17	42.25000 +0.75	42.50	42.00	42.00	179,000
03 Jul 17	41.50000 -0.38	42.00	40.00	41.00	504,541
30 Jun 17	41.87500 +0.88	43.50	41.88	41.88	49,000
29 Jun 17	41.00000 +1.00	42.00	41.00	41.00	1,017,351
28 Jun 17	40.00000 +0.50	41.00	39.16	39.50	23,228
27 Jun 17	39.50000 +0.00	39.50	39.50	39.50	0
26 Jun 17	39.50000 -0.50	40.00	39.00	40.00	11,500
23 Jun 17	40.00000 -0.50	40.00	40.00	40.00	3,750
22 Jun 17	40.50000 +0.50	40.65	39.00	40.50	97,134
21 Jun 17	40.00000 -0.50	40.00	40.00	40.00	5,000
20 Jun 17	40.50000 +0.00	40.50	40.50	40.50	0
19 Jun 17	40.50000 +0.00	40.50	40.50	40.50	0
16 Jun 17	40.50000 -0.50	41.00	40.00	41.00	32,620
15 Jun 17	41.00000 +0.00	41.00	41.00	41.00	38,000
14 Jun 17	41.00000 -0.13	41.00	41.00	41.00	60,000
13 Jun 17	41.12500 +0.13	41.13	41.00	41.13	28,211
12 Jun 17	41.00000 -0.50	41.00	41.00	41.00	893
09 Jun 17	41.50000 +0.00	41.50	41.50	41.50	0
08 Jun 17	41.50000 +0.50	41.50	41.50	41.50	0
07 Jun 17	41.00000 -0.50	41.00	41.00	41.00	125,000
06 Jun 17	41.50000 -0.50	41.50	41.50	41.50	0
05 Jun 17	42.00000 -0.50	42.00	42.00	42.00	15,000
02 Jun 17	42.50000 +0.50	42.70	41.00	42.50	29,500
01 Jun 17	42.00000 -0.50	42.00	42.00	42.00	78,711
31 May 17	42.50000 +0.38	42.50	42.50	42.50	0
30 May 17	42.12000 -0.38	42.12	42.12	42.12	2,375
26 May 17	42.50000 -0.20	42.74	42.12	42.50	15,190
25 May 17	42.70000 +0.20	42.70	42.70	42.70	23,419
24 May 17	42.50000 +0.25	42.60	41.68	42.25	4,802
23 May 17	42.25000 -0.25	43.00	41.00	42.50	19,960
22 May 17	42.50000 -0.63	43.05	42.00	43.05	63,012
19 May 17	43.12500 +0.00	43.50	43.05	43.25	191,402
18 May 17	43.12500 +0.12	43.21	42.00	43.21	172,209
17 May 17	43.01000 -0.24	43.01	43.01	43.01	11,500
16 May 17	43.25000 +0.00	43.45	43.05	43.45	155,855
15 May 17	43.25000 -0.50	43.55	43.13	43.55	146,593
12 May 17	43.75000 -0.25	44.25	43.00	44.00	1,102,500
11 May 17	44.00000 +1.25	45.00	42.50	42.75	1,271,261
10 May 17	42.75000 +0.75	43.42	41.00	42.00	455,258
09 May 17	42.00000 +0.80	42.13	41.33	41.33	106,814
08 May 17	41.20000 +0.20	41.20	41.20	41.20	51,730
05 May 17	41.00000 +0.00	42.00	40.72	41.00	80,585
04 May 17	41.00000 +0.50	41.00	40.38	40.50	286,191
03 May 17	40.50000 +0.00	40.50	40.25	40.50	1,000,028
02 May 17	40.50000 +0.00	41.00	40.10	40.50	217,351
28 Apr 17	40.50000 -0.75	41.00	40.38	41.00	488,256
27 Apr 17	41.25000 +0.00	42.00	41.10	41.25	108,750
26 Apr 17	41.25000 +0.75	42.00	41.00	41.00	91,500
25 Apr 17	40.50000 -1.50	42.00	40.20	42.00	352,248
24 Apr 17	42.00000 +1.00	42.00	42.00	42.00	0
21 Apr 17	41.00000 +0.00	41.00	41.00	41.00	3,797
20 Apr 17	41.00000 -0.60	41.00	41.00	41.00	1,730
19 Apr 17	41.60000 -1.15	41.60	41.00	41.60	1,009,647
18 Apr 17	42.75000 +0.75	43.00	42.75	42.75	1,025,000
13 Apr 17	42.00000 -1.00	42.75	40.95	42.75	1,171,331
12 Apr 17	43.00000 +1.00	43.00	42.00	42.00	1,237,722
11 Apr 17	42.00000 +2.50	43.00	40.00	40.00	534,548
10 Apr 17	39.50000 +1.00	40.00	38.17	38.25	60,773
07 Apr 17	38.50000 +0.25	38.50	38.50	38.50	3,863
06 Apr 17	38.25000 +0.00	38.50	38.00	38.25	66,448
05 Apr 17	38.25000 +0.00	38.50	38.05	38.25	68,896
04 Apr 17	38.25000 +0.25	38.50	38.10	38.10	650,166
03 Apr 17	38.00000 -0.38	39.00	36.75	39.00	424,380
31 Mar 17	38.37500 +0.08	38.38	38.38	38.38	0
30 Mar 17	38.30000 +0.05	38.30	38.30	38.30	303
29 Mar 17	38.25000 -0.01	38.25	37.75	38.25	6,056
28 Mar 17	38.26000 -0.24	38.26	38.26	38.26	5,000
27 Mar 17	38.50000 -0.13	38.50	38.26	38.50	21,879
24 Mar 17	38.62500 +0.00	38.63	38.63	38.63	0
23 Mar 17	38.62500 -0.13	38.75	38.00	38.75	25,713
22 Mar 17	38.75000 -0.50	38.75	38.75	38.75	8,418
21 Mar 17	39.25000 +0.00	39.25	39.25	39.25	5,070
20 Mar 17	39.25000 +0.00	39.25	39.00	39.25	16,090
17 Mar 17	39.25000 +0.00	39.25	39.25	39.25	12,909
16 Mar 17	39.25000 -0.20	39.25	39.25	39.25	1,500
15 Mar 17	39.45000 +0.20	39.45	39.25	39.45	11,652
14 Mar 17	39.25000 -0.30	39.25	39.00	39.25	8,702
13 Mar 17	39.55000 +0.26	39.55	39.25	39.55	16,843
10 Mar 17	39.29500 -0.11	39.29	39.25	39.29	120,411
09 Mar 17	39.40000 +0.34	39.40	39.06	39.40	11,985
08 Mar 17	39.06000 -0.44	39.06	39.00	39.06	96,391
07 Mar 17	39.50000 +0.00	39.75	39.00	39.50	50,757
06 Mar 17	39.50000 +0.44	39.50	39.50	39.50	52,473
03 Mar 17	39.06000 -0.44	39.06	39.00	39.06	81,230
02 Mar 17	39.50000 +0.49	39.50	39.00	39.50	73,659
01 Mar 17	39.01000 -0.12	39.01	39.00	39.01	150,247
28 Feb 17	39.12500 -0.88	40.25	39.00	40.25	66,948
27 Feb 17	40.00000 -0.50	40.00	40.00	40.00	5,820
24 Feb 17	40.50000 -0.45	40.50	40.00	40.50	35,282
23 Feb 17	40.95000 +0.95	40.95	40.00	40.00	142,883
22 Feb 17	40.00000 +0.00	40.33	39.50	40.00	31,798
21 Feb 17	40.00000 +0.00	41.50	38.10	41.50	1,022,147
20 Feb 17	40.00000 +0.00	40.00	39.50	40.00	13,086
17 Feb 17	40.00000 +0.50	40.00	38.50	39.50	282,988
16 Feb 17	39.50000 -1.50	41.10	39.00	41.10	204,542
15 Feb 17	41.00000 -0.45	41.00	40.50	41.00	63,092
14 Feb 17	41.45000 +0.40	41.45	41.00	41.45	41,491
13 Feb 17	41.05000 +0.05	41.05	41.00	41.05	36,953
10 Feb 17	41.00000 -0.25	41.00	41.00	41.00	2,040
09 Feb 17	41.25000 +0.70	41.50	40.56	41.00	40,079
08 Feb 17	40.55000 -0.45	40.55	40.50	40.55	13,757
07 Feb 17	41.00000 -0.25	41.00	40.10	40.50	101,620
06 Feb 17	41.25000 -0.50	42.50	41.20	41.75	41,456
03 Feb 17	41.75000 +0.25	42.00	41.25	41.25	147,134
02 Feb 17	41.50000 -0.75	42.50	41.00	42.25	235,467
01 Feb 17	42.25000 -0.88	43.25	42.25	43.13	25,024
31 Jan 17	43.12500 -0.38	43.75	41.50	43.00	142,892
30 Jan 17	43.50000 -0.28	43.75	42.00	43.75	58,330
27 Jan 17	43.78000 -0.60	43.78	43.00	43.78	21,056
26 Jan 17	44.37500 +0.00	44.65	43.75	44.38	47,481
25 Jan 17	44.37500 +0.13	44.65	43.75	44.25	63,920
24 Jan 17	44.25000 +0.00	44.75	43.60	44.25	60,191
23 Jan 17	44.25000 -0.88	45.80	44.00	45.13	105,443
20 Jan 17	45.12500 +3.38	46.00	42.00	43.50	991,667
19 Jan 17	41.75000 -0.25	43.00	41.25	42.00	23,708
18 Jan 17	42.00000 +0.00	42.50	41.25	42.00	243,797
17 Jan 17	42.00000 +0.00	43.00	41.65	42.00	163,291
16 Jan 17	42.00000 -2.20	44.20	41.50	44.20	170,899
13 Jan 17	44.19990 +2.20	44.20	41.50	42.00	51,430
12 Jan 17	42.00000 +0.50	44.18	41.20	41.50	322,232
11 Jan 17	41.50000 +2.25	42.00	38.75	39.00	196,325
10 Jan 17	39.25000 -1.75	41.38	38.00	40.75	300,010
09 Jan 17	41.00000 -1.50	42.90	40.00	42.50	501,222
06 Jan 17	42.50000 +0.00	42.90	41.25	41.25	596,093
05 Jan 17	42.50000 +42.13	47.00	41.25	46.00	1,687,836

Sigmaroc PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	124.00000 -1.90	126.40	120.00	125.00	14,569,489
19 Oct 26	125.90000 -2.20	128.40	125.00	125.00	6,122,231
16 Oct 26	128.10001 +1.30	128.90	126.60	128.00	9,496,388
15 Oct 26	126.80000 +0.40	128.00	124.50	128.00	3,835,812
14 Oct 26	126.40000 +1.50	128.70	125.00	125.00	4,058,381
13 Oct 26	124.90000 -0.70	127.10	124.20	125.00	3,358,080
12 Oct 26	125.60000 +1.10	130.00	124.40	130.00	2,046,291
09 Oct 26	124.50000 +2.40	126.20	122.20	124.20	2,317,836
08 Oct 26	122.10000 -2.90	125.00	121.25	125.00	5,384,217
07 Oct 26	125.00000 -5.70	132.50	124.40	132.50	3,972,828
06 Oct 26	130.70000 +1.50	132.20	129.50	129.50	4,493,452
05 Oct 26	129.20000 +0.60	129.90	125.20	129.30	1,533,543
02 Oct 26	128.60001 +1.10	129.80	125.00	127.70	3,996,510
01 Oct 26	127.50000 -1.50	131.00	125.50	131.00	6,996,880
30 Sep 26	129.00000 +1.20	130.85	127.00	127.00	4,564,851
29 Sep 26	127.80000 -0.70	129.10	126.70	127.00	1,902,278
28 Sep 26	128.50000 +2.80	130.40	127.00	127.50	4,324,736
25 Sep 26	125.70000 +0.70	127.80	125.10	126.30	7,712,421
24 Sep 26	125.00000 -5.00	129.70	124.40	128.00	11,175,408
23 Sep 26	130.00000 +2.80	130.90	128.20	129.90	7,915,466
22 Sep 26	127.20000 +1.60	128.70	124.00	124.00	10,138,317
21 Sep 26	125.60000 +0.10	128.40	125.20	125.40	2,971,982
18 Sep 26	125.50000 +0.90	127.80	124.61	125.10	10,309,484
17 Sep 26	124.60000 +1.10	126.80	123.90	124.10	6,214,304
16 Sep 26	123.50000 +4.60	124.20	118.60	119.00	12,340,466
15 Sep 26	118.90000 -4.00	127.00	118.50	127.00	6,474,906
14 Sep 26	122.90000 -5.10	128.70	122.30	128.30	10,369,276
11 Sep 26	128.00000 +4.00	129.60	124.70	127.00	7,798,254
10 Sep 26	124.00000 -4.30	128.10	123.10	128.00	6,654,730
09 Sep 26	128.30000 -3.70	133.60	128.00	130.00	3,666,346
08 Sep 26	132.00000 -6.00	138.10	130.70	138.00	4,436,689
07 Sep 26	138.00000 +9.70	145.50	133.90	137.10	10,886,837
04 Sep 26	128.30000 +4.80	128.80	123.50	123.50	5,186,427
03 Sep 26	123.50000 +2.60	124.30	120.50	124.30	2,641,769
02 Sep 26	120.90000 -4.20	126.50	120.90	126.50	1,696,396
01 Sep 26	125.10000 -0.90	128.00	124.50	125.10	2,089,433
28 Aug 26	126.00000 -2.60	129.56	125.90	129.10	3,596,567
27 Aug 26	128.60001 -3.60	135.00	128.30	135.00	4,906,857
26 Aug 26	132.20000 +2.60	133.40	130.90	132.50	2,745,953
25 Aug 26	129.60001 -1.60	131.90	129.60	129.80	4,562,715
24 Aug 26	131.20000 +1.20	132.00	129.00	129.00	1,566,356
21 Aug 26	130.00000 +3.70	131.30	127.00	128.00	1,745,781
20 Aug 26	126.30000 +1.30	127.20	124.76	125.00	1,648,312
19 Aug 26	125.00000 +1.30	125.80	122.00	125.80	2,976,711
18 Aug 26	123.70000 -5.10	130.00	123.60	130.00	4,320,764
17 Aug 26	128.80000 -1.80	134.10	127.70	134.10	1,256,269
14 Aug 26	130.60001 -1.70	134.40	130.40	131.00	1,820,937
13 Aug 26	132.30000 -2.00	136.70	132.20	132.50	2,300,860
12 Aug 26	134.30000 +1.40	136.50	132.10	132.10	5,326,721
11 Aug 26	132.89999 +1.10	136.00	129.90	136.00	3,441,712
10 Aug 26	131.80000 -3.20	135.50	131.00	131.00	2,653,761
07 Aug 26	135.00000 +3.20	135.30	129.64	135.00	2,467,999
06 Aug 26	131.80000 +2.00	133.80	129.80	132.00	2,899,908
05 Aug 26	129.80000 +1.90	130.60	127.90	129.10	2,861,539
04 Aug 26	127.90000 +1.60	128.80	125.30	126.50	1,849,167
03 Aug 26	126.30000 +3.10	128.00	124.20	126.00	1,602,008
31 Jul 26	123.20000 -0.50	126.00	122.20	125.00	1,538,189
30 Jul 26	123.70000 +4.80	124.50	118.10	118.10	5,249,680
29 Jul 26	118.90000 -6.00	126.10	118.50	126.10	8,161,066
28 Jul 26	124.90000 +0.50	125.00	122.40	125.00	6,942,247
27 Jul 26	124.40000 +0.10	127.00	124.00	126.70	4,243,338
24 Jul 26	124.30000 +1.80	124.30	121.70	124.30	2,741,649
23 Jul 26	122.50000 -5.00	128.10	121.80	125.00	3,351,533
22 Jul 26	127.50000 +6.70	130.00	121.20	121.20	5,304,244
21 Jul 26	120.80000 +0.80	121.50	118.50	119.80	3,879,620
20 Jul 26	120.00000 -2.10	124.00	120.00	124.00	1,234,025
17 Jul 26	122.10000 -0.90	123.60	121.66	122.50	1,776,990
16 Jul 26	123.00000 -0.60	124.31	121.50	124.00	5,618,151
15 Jul 26	123.60000 +0.50	124.00	121.40	122.50	1,363,159
14 Jul 26	123.10000 +2.50	123.10	118.50	119.90	1,492,754
13 Jul 26	120.60000 -2.60	123.00	120.40	122.20	737,311
10 Jul 26	123.20000 +1.90	124.10	121.20	121.90	1,781,057
09 Jul 26	121.30000 +2.30	122.40	118.90	119.30	3,151,242
08 Jul 26	119.00000 -7.60	130.60	118.30	128.80	4,876,249
07 Jul 26	126.60000 -2.10	131.10	125.80	128.40	2,178,315
06 Jul 26	128.70000 -2.10	132.90	128.40	132.90	661,540
03 Jul 26	130.80000 +1.80	131.80	128.70	130.00	3,433,705
02 Jul 26	129.00000 +2.80	130.00	125.00	127.00	4,904,198
01 Jul 26	126.20000 -1.70	129.60	121.90	127.50	6,828,501
30 Jun 26	127.90000 +1.50	129.90	125.40	125.40	7,718,964
29 Jun 26	126.40000 +2.50	126.40	121.00	121.00	4,378,796
26 Jun 26	123.90000 -1.50	126.00	121.70	126.00	2,747,739
25 Jun 26	125.40000 +4.50	125.80	121.30	121.40	4,041,184
24 Jun 26	120.90000 +2.10	121.70	117.20	119.30	2,243,972
23 Jun 26	118.80000 -3.30	121.10	116.60	121.10	2,600,107
22 Jun 26	122.10000 -1.00	123.50	120.70	123.50	4,204,151
19 Jun 26	123.10000 -0.20	123.70	120.00	120.00	3,962,379
18 Jun 26	123.30000 -0.90	124.90	121.20	124.80	2,033,164
17 Jun 26	124.20000 -0.80	128.60	122.70	128.60	1,171,081
16 Jun 26	125.00000 +0.20	126.90	123.90	125.60	3,871,647
15 Jun 26	124.80000 +5.50	127.90	122.23	122.50	6,273,299
12 Jun 26	119.30000 +6.30	120.70	114.90	115.80	11,564,462
11 Jun 26	113.00000 -2.40	117.50	111.50	117.50	3,092,430
10 Jun 26	115.40000 +1.30	117.40	113.70	113.70	1,890,036
09 Jun 26	114.10000 -1.30	117.50	114.10	115.00	5,055,516
08 Jun 26	115.40000 +0.10	116.90	111.30	114.50	2,125,037
05 Jun 26	115.30000 -2.50	119.90	114.70	117.40	1,676,695
04 Jun 26	117.80000 +0.90	118.80	115.90	117.80	1,037,733
03 Jun 26	116.90000 -2.40	122.70	116.90	122.60	1,828,661
02 Jun 26	119.30000 -0.60	122.60	119.10	119.70	1,126,473
01 Jun 26	119.90000 -4.80	125.40	119.40	124.00	3,523,185
29 May 26	124.70000 +1.60	125.90	122.10	123.50	5,222,268
28 May 26	123.10000 +1.50	123.10	119.80	120.00	3,915,661
27 May 26	121.60000 +4.10	121.60	116.00	116.00	6,188,500
26 May 26	117.50000 +4.30	117.80	113.90	115.00	4,109,607
22 May 26	113.20000 +1.20	114.20	111.80	111.80	2,210,034
21 May 26	112.00000 +0.60	113.20	110.28	111.40	3,221,465
20 May 26	111.40000 +0.00	114.90	109.90	110.10	2,768,696
19 May 26	111.40000 -1.10	114.00	111.00	113.50	6,406,249
18 May 26	112.50000 -1.60	114.20	109.90	112.00	6,186,207
15 May 26	114.10000 -4.00	116.40	112.20	116.40	2,769,557
14 May 26	118.10000 +2.30	120.00	116.30	120.00	2,044,617
13 May 26	115.80000 +1.70	117.70	113.84	115.70	3,619,916
12 May 26	114.10000 -4.30	118.50	114.00	116.00	2,653,852
11 May 26	118.40000 -1.60	123.00	118.10	123.00	4,627,260
08 May 26	120.00000 -0.60	121.60	118.60	119.00	4,131,025
07 May 26	120.60000 +1.80	122.20	119.20	119.20	6,148,215
06 May 26	118.80000 +4.80	121.70	115.10	115.10	18,671,476
05 May 26	114.00000 -8.50	121.80	113.36	121.80	6,723,454
01 May 26	122.50000 -0.80	123.30	121.61	121.80	1,696,888
30 Apr 26	123.30000 -1.20	129.10	120.00	129.10	5,251,370
29 Apr 26	124.50000 -0.50	125.90	123.10	125.90	2,685,417
28 Apr 26	125.00000 -1.00	128.60	124.00	124.60	4,301,597
27 Apr 26	126.00000 +0.80	126.80	125.00	125.50	1,726,778
24 Apr 26	125.20000 -1.80	127.70	124.40	124.60	1,699,816
23 Apr 26	127.00000 -2.40	131.30	125.70	128.80	2,591,402
22 Apr 26	129.39999 -2.50	132.40	129.40	131.90	4,809,967
21 Apr 26	131.89999 -0.10	134.00	131.00	134.00	1,982,253
20 Apr 26	132.00000 -3.00	135.10	129.50	132.00	6,649,930
17 Apr 26	135.00000 +6.70	138.00	127.29	130.00	9,596,732
16 Apr 26	128.30000 -3.60	133.60	127.95	132.40	4,637,238
15 Apr 26	131.89999 +1.50	132.90	129.50	129.50	7,353,424
14 Apr 26	130.39999 +5.80	130.40	125.30	125.30	6,779,159
13 Apr 26	124.60000 -3.70	130.00	123.50	130.00	3,626,400
10 Apr 26	128.30000 +2.50	131.60	126.00	128.80	8,499,942
09 Apr 26	125.80000 +0.10	128.00	123.90	125.00	3,217,783
08 Apr 26	125.70000 +11.20	127.80	119.70	119.80	8,403,968
07 Apr 26	114.50000 -3.90	119.00	113.70	117.80	3,662,164
02 Apr 26	118.40000 -4.00	120.40	116.60	117.00	8,567,931
01 Apr 26	122.40000 +5.80	123.64	118.40	119.80	6,611,434
31 Mar 26	116.60000 +0.00	119.80	115.80	119.80	3,129,528
30 Mar 26	116.60000 +0.20	118.20	114.80	115.20	3,050,034
27 Mar 26	116.40000 -4.00	122.60	116.00	120.00	10,496,908
26 Mar 26	120.40000 -1.60	123.40	119.40	122.00	8,260,781
25 Mar 26	122.00000 +6.20	123.00	117.06	120.00	9,453,479
24 Mar 26	115.80000 +2.80	116.60	112.40	113.00	6,815,111
23 Mar 26	113.00000 +3.40	115.40	105.20	107.00	6,242,170
20 Mar 26	109.60000 +1.60	111.80	108.80	110.80	7,074,091
19 Mar 26	108.00000 -5.00	112.80	107.60	112.60	9,228,150
18 Mar 26	113.00000 -4.00	119.40	111.60	117.20	6,692,689
17 Mar 26	117.00000 +1.80	117.60	113.80	117.00	20,985,426
16 Mar 26	115.20000 -7.60	128.60	114.22	128.20	11,475,580
13 Mar 26	122.80000 -4.20	128.40	122.80	128.40	4,383,368
12 Mar 26	127.00000 -2.00	128.40	125.20	128.00	3,296,973
11 Mar 26	129.00000 +2.20	129.80	126.00	126.40	7,763,072
10 Mar 26	126.80000 +5.80	128.40	124.00	124.60	5,793,975
09 Mar 26	121.00000 -9.00	125.80	120.40	125.80	5,447,413
06 Mar 26	130.00000 -5.80	140.00	127.00	140.00	3,765,825
05 Mar 26	135.80000 -1.20	138.69	135.52	136.40	1,696,160
04 Mar 26	137.00000 +2.00	138.00	133.60	138.00	2,878,525
03 Mar 26	135.00000 -8.60	147.00	133.50	147.00	4,491,093
02 Mar 26	143.60001 -4.80	148.60	142.28	143.80	1,730,450
27 Feb 26	148.39999 +2.40	149.48	146.40	148.00	2,489,667
26 Feb 26	146.00000 -0.40	147.20	144.60	146.20	1,204,689
25 Feb 26	146.39999 -3.00	150.80	145.69	148.00	1,420,279
24 Feb 26	149.39999 +0.40	151.40	148.60	148.60	2,543,095
23 Feb 26	149.00000 -1.00	150.92	147.72	150.40	1,206,003
20 Feb 26	150.00000 +0.00	153.00	149.60	150.00	3,248,074
19 Feb 26	150.00000 -0.20	151.00	148.36	148.80	1,400,334
18 Feb 26	150.20000 +1.80	151.60	147.00	150.00	2,265,732
17 Feb 26	148.39999 +1.00	149.00	146.00	149.00	2,327,239
16 Feb 26	147.39999 +2.60	148.80	143.74	148.20	1,819,453
13 Feb 26	144.80000 +1.00	149.60	142.80	149.60	8,256,079
12 Feb 26	143.80000 -4.40	150.23	143.80	147.00	9,283,396
11 Feb 26	148.20000 +2.20	148.40	145.40	147.00	6,888,636
10 Feb 26	146.00000 -2.60	148.80	145.40	148.80	2,988,251
09 Feb 26	148.60001 +4.60	148.80	144.00	145.40	4,555,673
06 Feb 26	144.00000 +1.00	145.20	141.40	144.20	3,307,983
05 Feb 26	143.00000 +0.00	144.80	141.60	143.40	5,049,265
04 Feb 26	143.00000 -0.40	146.40	142.80	144.20	4,211,875
03 Feb 26	143.39999 -1.00	146.20	141.60	146.20	7,284,570
02 Feb 26	144.39999 +1.80	145.00	142.00	142.80	2,827,651
30 Jan 26	142.60001 -0.60	145.20	141.76	144.00	1,115,007
29 Jan 26	143.20000 +1.60	145.40	141.60	142.00	6,837,202
28 Jan 26	141.60001 +2.20	141.80	137.40	140.80	6,893,137
27 Jan 26	139.39999 -0.20	140.60	138.74	140.00	4,207,705
26 Jan 26	139.60001 +0.00	140.00	138.60	140.00	1,886,551
23 Jan 26	139.60001 +0.60	140.20	138.60	139.00	4,601,930
22 Jan 26	139.00000 -0.80	141.00	137.40	140.00	17,795,130
21 Jan 26	139.80000 +1.00	139.80	136.10	136.20	3,094,182
20 Jan 26	138.80000 +0.80	139.80	134.00	134.00	3,479,347
19 Jan 26	138.00000 +9.00	138.00	130.60	134.00	14,223,195
16 Jan 26	129.00000 -1.60	130.80	129.00	130.80	2,705,907
15 Jan 26	130.60001 +1.40	130.80	128.60	129.60	10,612,663
14 Jan 26	129.20000 -2.00	132.20	128.40	131.60	2,850,622
13 Jan 26	131.20000 -4.40	136.80	130.80	136.00	1,995,828
12 Jan 26	135.60001 +1.60	136.00	131.60	133.80	7,384,265
09 Jan 26	134.00000 -0.80	135.00	131.60	134.00	5,098,209
08 Jan 26	134.80000 +2.80	135.00	130.20	131.80	6,263,529
07 Jan 26	132.00000 +2.00	132.60	129.00	129.20	7,899,116
06 Jan 26	130.00000 +0.60	130.00	127.55	128.40	7,469,837
05 Jan 26	129.39999 +2.00	130.00	127.20	129.20	2,215,037
02 Jan 26	127.40000 -0.20	128.00	126.20	128.00	5,387,540
31 Dec 25	127.60000 -1.00	128.20	126.00	126.00	139,254
30 Dec 25	128.60001 +0.40	129.40	127.60	129.40	687,480
29 Dec 25	128.20000 +0.60	129.08	126.20	126.20	728,211
24 Dec 25	127.60000 -1.20	129.40	126.80	127.80	630,722
23 Dec 25	128.80000 +0.40	129.40	127.92	128.40	1,279,213
22 Dec 25	128.39999 +3.40	129.00	123.80	124.80	5,255,412
19 Dec 25	125.00000 +1.60	125.20	122.60	123.80	4,606,011
18 Dec 25	123.40000 +1.80	123.80	120.40	121.40	3,553,026
17 Dec 25	121.60000 -3.00	125.00	121.60	124.60	1,820,799
16 Dec 25	124.60000 +1.60	125.00	122.40	123.40	1,893,797
15 Dec 25	123.00000 +0.60	123.20	120.40	120.40	3,663,970
12 Dec 25	122.40000 +0.00	124.80	121.60	122.80	2,469,748
11 Dec 25	122.40000 +3.00	123.00	119.20	119.40	4,780,431
10 Dec 25	119.40000 -1.20	121.80	118.52	120.20	1,173,331
09 Dec 25	120.60000 -0.40	122.60	120.20	122.60	1,073,205
08 Dec 25	121.00000 +0.00	122.60	120.20	122.60	1,087,330
05 Dec 25	121.00000 +1.40	122.40	120.00	121.20	2,271,352
04 Dec 25	119.60000 +0.60	121.10	118.88	119.80	2,710,690
03 Dec 25	119.00000 +0.40	119.30	117.40	119.30	3,125,522
02 Dec 25	118.60000 -0.40	119.60	117.60	117.60	2,828,554
01 Dec 25	119.00000 -0.60	119.80	117.17	119.80	1,261,183
28 Nov 25	119.60000 -0.20	120.40	115.20	115.20	878,309
27 Nov 25	119.80000 +1.80	120.00	117.80	117.80	3,678,680
26 Nov 25	118.00000 +1.00	119.00	116.80	117.20	1,364,686
25 Nov 25	117.00000 +3.80	117.20	112.90	114.00	5,611,178
24 Nov 25	113.20000 +3.20	114.20	110.00	110.80	5,737,419
21 Nov 25	110.00000 +0.20	110.00	108.00	109.20	3,555,650
20 Nov 25	109.80000 +0.40	111.60	109.18	110.20	2,159,955
19 Nov 25	109.40000 +3.20	110.40	105.00	105.00	1,836,303
18 Nov 25	106.20000 -2.60	108.07	105.80	107.20	1,270,275
17 Nov 25	108.80000 -1.40	110.27	107.80	110.20	1,340,944
14 Nov 25	110.20000 -1.20	110.20	107.60	109.80	2,031,824
13 Nov 25	111.40000 -1.00	112.60	109.60	109.60	1,203,298
12 Nov 25	112.40000 +0.60	113.20	111.46	112.20	1,640,576
11 Nov 25	111.80000 -0.20	113.20	109.80	109.80	1,080,006
10 Nov 25	112.00000 +2.20	113.60	110.40	110.40	1,117,298
07 Nov 25	109.80000 -0.80	111.20	109.60	110.20	3,503,968
06 Nov 25	110.60000 -2.40	113.05	110.20	110.20	2,199,075
05 Nov 25	113.00000 +0.60	114.40	110.20	110.20	2,844,355
04 Nov 25	112.40000 -0.80	113.00	110.73	112.60	4,456,579
03 Nov 25	113.20000 -2.20	116.00	113.20	114.20	1,577,726
31 Oct 25	115.40000 -1.60	117.20	114.40	116.20	7,638,510
30 Oct 25	117.00000 -1.40	118.80	116.60	118.60	1,601,232
29 Oct 25	118.40000 +1.20	119.00	116.20	116.20	2,439,384
28 Oct 25	117.20000 -1.60	118.80	115.60	117.00	1,537,253
27 Oct 25	118.80000 -1.00	120.60	118.04	119.80	2,858,676
24 Oct 25	119.80000 +0.40	120.20	117.80	118.20	2,155,933
23 Oct 25	119.40000 +0.40	120.40	117.60	119.00	3,307,631
22 Oct 25	119.00000 +3.40	119.60	114.40	115.00	5,634,693
21 Oct 25	115.60000 +3.80	120.00	114.60	115.40	11,199,508
20 Oct 25	111.80000 +1.60	112.80	109.40	112.80	2,000,623
17 Oct 25	110.20000 -0.60	112.00	107.40	110.00	2,786,434
16 Oct 25	110.80000 -3.00	114.00	109.80	112.80	3,517,684
15 Oct 25	113.80000 -1.20	116.00	113.80	115.40	3,429,722
14 Oct 25	115.00000 -1.40	116.00	112.60	116.00	5,873,467
13 Oct 25	116.40000 -0.40	118.47	115.60	116.20	2,642,074
10 Oct 25	116.80000 -1.60	118.40	116.40	117.40	2,094,243
09 Oct 25	118.40000 +0.20	120.40	118.00	119.80	7,687,064
08 Oct 25	118.20000 +1.80	119.80	116.60	117.40	2,357,144
07 Oct 25	116.40000 -2.60	119.60	116.00	118.80	4,562,453
06 Oct 25	119.00000 -0.60	121.60	117.57	121.60	1,580,560
03 Oct 25	119.60000 +0.60	121.00	118.20	118.20	2,508,563
02 Oct 25	119.00000 -4.20	124.00	118.00	123.00	1,779,085
01 Oct 25	123.20000 +2.60	123.80	119.20	119.40	2,519,994
30 Sep 25	120.60000 +3.00	120.60	116.20	116.80	2,642,084
29 Sep 25	117.60000 +0.00	119.00	116.80	118.40	2,086,688
26 Sep 25	117.60000 +0.20	119.40	117.00	117.40	1,134,977
25 Sep 25	117.40000 -3.60	121.20	117.00	121.00	1,680,767
24 Sep 25	121.00000 -0.40	122.00	119.80	122.00	3,926,281
23 Sep 25	121.40000 -1.20	124.60	120.60	123.40	1,865,884
22 Sep 25	122.60000 -1.80	124.40	122.00	123.20	1,209,278
19 Sep 25	124.40000 -0.60	125.80	123.40	125.80	6,037,454
18 Sep 25	125.00000 +2.00	125.40	121.20	121.20	1,945,719
17 Sep 25	123.00000 -1.60	125.20	122.40	123.00	3,340,414
16 Sep 25	124.60000 +0.20	126.80	122.60	123.80	3,660,326
15 Sep 25	124.40000 +1.00	126.20	122.60	122.60	4,335,678
12 Sep 25	123.40000 +1.20	125.60	122.00	122.60	4,358,525
11 Sep 25	122.20000 +4.80	122.20	116.60	117.80	3,336,028
10 Sep 25	117.40000 -2.60	121.00	117.00	118.20	10,253,842
09 Sep 25	120.00000 -2.80	123.40	118.60	123.40	3,046,181
08 Sep 25	122.80000 +6.80	125.60	116.83	120.80	9,761,723
05 Sep 25	116.00000 +0.00	117.60	115.40	117.00	2,274,088
04 Sep 25	116.00000 +0.80	116.20	114.80	115.60	1,825,886
03 Sep 25	115.20000 +2.20	116.40	112.20	112.20	3,583,864
02 Sep 25	113.00000 -2.60	116.60	113.00	115.80	4,558,260
01 Sep 25	115.60000 +0.60	116.00	113.80	114.60	1,436,320
29 Aug 25	115.00000 -0.20	115.60	113.40	115.40	1,494,224
28 Aug 25	115.20000 -1.00	117.00	114.20	115.80	1,199,453
27 Aug 25	116.20000 -3.80	120.80	114.80	120.80	2,320,862
26 Aug 25	120.00000 +0.00	120.60	118.00	120.00	9,436,096
22 Aug 25	120.00000 +0.60	121.00	119.00	119.80	1,136,024
21 Aug 25	119.40000 -1.20	121.60	118.60	120.80	940,818
20 Aug 25	120.60000 -0.80	122.40	119.40	121.60	5,534,071
19 Aug 25	121.40000 -0.80	123.00	121.40	122.00	844,989
18 Aug 25	122.20000 -1.00	123.90	121.80	123.40	1,136,963
15 Aug 25	123.20000 -0.80	125.00	122.20	122.20	1,989,744
14 Aug 25	124.00000 -0.40	126.20	123.00	125.00	4,394,671
13 Aug 25	124.40000 +0.80	125.60	123.20	124.60	3,177,593
12 Aug 25	123.60000 +0.40	124.40	121.60	123.80	1,843,392
11 Aug 25	123.20000 +1.00	124.20	122.40	123.80	15,287,030
08 Aug 25	122.20000 +2.80	122.80	118.20	119.60	2,199,411
07 Aug 25	119.40000 +5.00	119.40	114.00	114.40	4,682,047
06 Aug 25	114.40000 +0.40	117.00	114.00	117.00	972,059
05 Aug 25	114.00000 -3.00	117.60	113.60	113.80	1,371,817
04 Aug 25	117.00000 +1.60	117.15	115.20	115.80	735,064
01 Aug 25	115.40000 +0.00	119.00	113.80	119.00	2,147,562
31 Jul 25	115.40000 +0.20	118.00	115.00	118.00	2,180,387
30 Jul 25	115.20000 -1.20	118.00	114.60	118.00	3,382,785
29 Jul 25	116.40000 +1.40	116.80	114.40	115.20	1,385,885
28 Jul 25	115.00000 -1.60	117.80	113.80	116.00	4,862,281
25 Jul 25	116.60000 +1.60	118.40	114.80	115.20	14,651,459
24 Jul 25	115.00000 +2.20	115.60	110.40	113.00	3,751,655
23 Jul 25	112.80000 -0.20	113.40	110.80	111.00	1,582,738
22 Jul 25	113.00000 -2.80	116.00	111.73	114.20	1,796,420
21 Jul 25	115.80000 -0.20	116.60	114.79	115.20	893,648
18 Jul 25	116.00000 +0.20	116.40	115.59	116.00	2,624,771
17 Jul 25	115.80000 +2.60	116.00	113.53	116.00	1,173,854
16 Jul 25	113.20000 +1.00	115.21	112.00	112.00	17,944,776
15 Jul 25	112.20000 -1.00	115.00	112.20	115.00	1,091,091
14 Jul 25	113.20000 -0.80	114.20	112.00	112.00	2,815,711
11 Jul 25	114.00000 +0.00	115.80	113.80	113.80	1,114,551
10 Jul 25	114.00000 +0.60	117.60	113.20	113.40	4,729,149
09 Jul 25	113.40000 +3.20	114.00	110.20	111.00	6,237,873
08 Jul 25	110.20000 +4.80	110.60	103.80	103.80	3,410,988
07 Jul 25	105.40000 -0.20	106.00	104.91	105.20	886,233
04 Jul 25	105.60000 -1.80	107.69	105.20	105.60	1,215,564
03 Jul 25	107.40000 +1.20	109.00	106.20	109.00	2,604,858
02 Jul 25	106.20000 -2.00	110.16	106.20	109.00	6,909,102
01 Jul 25	108.20000 +0.60	108.20	106.60	107.20	2,801,504
30 Jun 25	107.60000 -0.40	108.60	106.00	106.00	1,279,597
27 Jun 25	108.00000 +0.80	108.20	107.00	107.00	1,472,305
26 Jun 25	107.20000 +2.00	107.80	105.60	106.40	1,233,063
25 Jun 25	105.20000 -0.20	106.08	104.00	104.00	546,179
24 Jun 25	105.40000 +1.00	107.20	104.95	105.80	1,173,738
23 Jun 25	104.40000 -0.60	104.80	103.80	104.60	990,163
20 Jun 25	105.00000 +1.00	105.07	103.00	103.00	1,399,973
19 Jun 25	104.00000 -1.00	105.20	103.00	104.40	1,698,177
18 Jun 25	105.00000 -1.60	106.40	103.80	106.00	784,844
17 Jun 25	106.60000 -1.00	107.60	105.80	106.40	3,503,825
16 Jun 25	107.60000 +2.00	107.60	105.80	105.80	1,526,919
13 Jun 25	105.60000 -2.40	107.80	105.20	105.60	1,047,351
12 Jun 25	108.00000 +0.40	108.60	105.40	107.60	1,333,532
11 Jun 25	107.60000 -0.40	108.60	107.00	108.40	1,126,741
10 Jun 25	108.00000 -1.00	109.47	107.00	107.00	1,366,715
09 Jun 25	109.00000 +0.80	109.64	107.16	108.80	1,862,021
06 Jun 25	108.20000 -1.60	109.95	107.80	107.80	1,820,603
05 Jun 25	109.80000 -0.20	110.40	108.20	110.40	2,501,990
04 Jun 25	110.00000 +2.40	110.60	106.80	106.80	4,448,475
03 Jun 25	107.60000 +0.40	107.80	106.00	107.00	2,663,846
02 Jun 25	107.20000 -0.40	109.22	106.80	109.00	25,637,414
30 May 25	107.60000 +0.40	109.60	107.00	109.60	6,872,908
29 May 25	107.20000 +0.60	108.40	106.20	107.40	1,870,718
28 May 25	106.60000 +3.00	107.20	103.14	103.80	4,570,508
27 May 25	103.60000 +0.00	104.60	102.60	102.60	1,829,535
23 May 25	103.60000 -1.00	107.40	101.00	107.40	2,497,780
22 May 25	104.60000 -2.00	106.80	103.88	106.60	5,696,318
21 May 25	106.60000 +0.00	107.60	106.20	107.60	6,379,690
20 May 25	106.60000 +1.20	107.40	105.00	105.00	10,733,672
19 May 25	105.40000 +1.20	105.60	102.80	104.20	1,516,138
16 May 25	104.20000 +1.20	104.60	102.20	103.00	9,607,507
15 May 25	103.00000 -0.20	104.40	102.00	103.80	5,372,304
14 May 25	103.20000 +0.80	104.00	101.40	102.20	10,474,170
13 May 25	102.40000 +0.20	104.60	100.21	102.20	4,697,378
12 May 25	102.20000 +2.70	103.40	99.60	99.60	4,048,357
09 May 25	99.50000 +2.10	100.40	97.30	97.30	1,221,548
08 May 25	97.40000 -1.70	101.60	96.80	99.40	5,260,586
07 May 25	99.10000 +1.30	100.43	97.20	97.20	5,565,827
06 May 25	97.80000 +1.10	98.50	95.90	98.00	2,636,262
02 May 25	96.70000 +3.10	96.70	90.32	91.00	4,133,417
01 May 25	93.60000 +3.00	94.28	91.30	93.90	6,527,892
30 Apr 25	90.60000 +1.90	90.60	87.50	87.50	5,075,790
29 Apr 25	88.70000 -0.60	91.00	88.00	91.00	1,957,339
28 Apr 25	89.30000 +1.30	90.30	88.40	88.40	3,145,453
25 Apr 25	88.00000 +1.20	88.10	87.28	87.40	732,949
24 Apr 25	86.80000 +0.60	87.30	85.20	87.00	629,797
23 Apr 25	86.20000 +1.50	86.90	84.90	86.00	1,831,871
22 Apr 25	84.70000 -0.50	85.80	83.74	84.50	2,083,824
17 Apr 25	85.20000 -1.80	86.72	85.00	85.50	1,228,065
16 Apr 25	87.00000 -0.50	88.50	86.40	88.50	812,727
15 Apr 25	87.50000 +0.50	88.30	86.88	88.00	14,642,915
14 Apr 25	87.00000 +2.10	87.50	85.69	86.10	1,324,802
11 Apr 25	84.90000 -0.50	86.55	82.58	86.20	1,193,269
10 Apr 25	85.40000 +2.90	89.60	85.40	86.00	1,977,813
09 Apr 25	82.50000 -2.60	84.50	81.35	84.00	2,235,090
08 Apr 25	85.10000 +1.30	86.50	84.10	85.50	4,031,076
07 Apr 25	83.80000 -1.70	83.96	79.20	83.00	5,137,642
04 Apr 25	85.50000 -2.50	88.30	82.20	88.20	4,378,658
03 Apr 25	88.00000 -3.80	90.37	87.30	89.60	2,167,109
02 Apr 25	91.80000 +1.40	91.80	88.54	91.70	2,359,203
01 Apr 25	90.40000 +0.20	92.00	90.00	92.00	2,289,762
31 Mar 25	90.20000 -2.30	91.90	89.30	91.00	2,872,229
28 Mar 25	92.50000 -0.80	94.00	92.10	94.00	2,227,795
27 Mar 25	93.30000 -0.40	94.00	91.90	93.00	1,445,389
26 Mar 25	93.70000 -0.30	95.40	93.30	94.50	1,888,710
25 Mar 25	94.00000 +0.60	94.30	92.90	92.90	2,262,659
24 Mar 25	93.40000 +0.80	94.10	92.00	94.00	1,715,826
21 Mar 25	92.60000 -0.30	93.10	91.90	92.00	5,692,427
20 Mar 25	92.90000 -0.20	93.90	91.50	93.80	1,876,831
19 Mar 25	93.10000 -2.50	96.43	92.60	96.40	5,174,187
18 Mar 25	95.60000 -0.70	97.00	94.60	96.00	9,623,350
17 Mar 25	96.30000 +1.30	97.90	93.10	93.40	12,336,932
14 Mar 25	95.00000 +4.70	95.00	88.60	88.60	15,928,081
13 Mar 25	90.30000 +1.20	90.60	88.90	89.40	4,115,416
12 Mar 25	89.10000 +0.20	90.10	88.60	88.60	4,514,771
11 Mar 25	88.90000 +0.70	90.50	88.30	88.50	4,255,461
10 Mar 25	88.20000 -2.80	92.10	87.30	90.50	6,016,195
07 Mar 25	91.00000 +0.70	91.10	89.20	90.00	8,107,270
06 Mar 25	90.30000 +8.60	91.10	81.30	81.30	18,047,616
05 Mar 25	81.70000 +6.50	81.90	75.80	75.80	14,486,610
04 Mar 25	75.20000 -4.40	79.43	75.00	79.00	2,340,053
03 Mar 25	79.60000 -0.30	80.20	79.50	80.00	2,707,562
28 Feb 25	79.90000 +0.60	79.90	78.00	78.00	3,578,759
27 Feb 25	79.30000 -1.40	81.70	79.00	81.70	1,020,397
26 Feb 25	80.70000 +1.20	81.20	79.70	81.00	1,813,387
25 Feb 25	79.50000 -0.60	80.40	79.50	80.00	1,170,370
24 Feb 25	80.10000 -0.70	81.50	80.10	81.50	1,544,363
21 Feb 25	80.80000 +0.00	81.80	80.50	80.50	2,156,483
20 Feb 25	80.80000 -0.90	82.20	80.50	81.30	12,501,739
19 Feb 25	81.70000 +0.70	81.70	80.50	80.50	2,982,193
18 Feb 25	81.00000 -0.60	82.40	81.00	82.40	4,428,649
17 Feb 25	81.60000 +0.00	82.30	81.00	82.00	1,795,162
14 Feb 25	81.60000 +0.30	81.70	80.90	81.50	3,139,357
13 Feb 25	81.30000 +3.00	81.30	78.50	78.90	5,475,344
12 Feb 25	78.30000 +1.50	78.50	76.80	76.90	4,293,078
11 Feb 25	76.80000 -0.90	77.89	75.80	77.00	2,184,833
10 Feb 25	77.70000 -0.50	79.60	77.50	79.00	3,813,086
07 Feb 25	78.20000 +1.30	79.20	76.90	77.00	4,561,961
06 Feb 25	76.90000 +6.50	77.30	67.00	72.30	187,141,696
05 Feb 25	70.40000 -0.50	70.90	70.00	70.60	913,398
04 Feb 25	70.90000 -1.20	72.30	70.80	72.00	1,597,564
03 Feb 25	72.10000 -0.90	72.78	71.10	72.00	2,009,365
31 Jan 25	73.00000 +0.40	74.00	72.00	72.00	4,013,168
30 Jan 25	72.60000 +0.70	73.30	72.00	72.00	1,534,466
29 Jan 25	71.90000 -1.10	73.50	71.90	72.60	1,243,756
28 Jan 25	73.00000 +0.70	73.70	72.20	72.20	1,753,598
27 Jan 25	72.30000 -0.40	73.20	72.20	73.20	943,214
24 Jan 25	72.70000 +0.00	73.50	72.50	72.80	2,812,138
23 Jan 25	72.70000 -0.40	73.80	72.50	72.90	2,845,667
22 Jan 25	73.10000 -0.40	74.20	72.90	73.50	2,087,942
21 Jan 25	73.50000 -0.80	74.55	73.30	73.50	4,958,525
20 Jan 25	74.30000 -0.80	75.32	74.00	75.30	1,521,427
17 Jan 25	75.10000 +1.10	75.50	73.00	73.60	3,135,815
16 Jan 25	74.00000 +1.40	74.00	72.00	72.00	2,329,963
15 Jan 25	72.60000 +1.60	72.70	70.00	70.00	3,120,461
14 Jan 25	71.00000 -0.70	73.30	70.60	71.50	4,052,915
13 Jan 25	71.70000 -0.20	72.20	71.50	71.50	2,144,939
10 Jan 25	71.90000 -0.80	72.97	71.70	72.00	4,032,546
09 Jan 25	72.70000 +0.40	73.80	72.00	73.80	331,567
08 Jan 25	72.30000 -0.70	73.04	71.10	72.00	838,618
07 Jan 25	73.00000 -1.60	74.07	72.40	73.80	3,595,532
06 Jan 25	74.60000 +0.90	75.20	73.60	74.30	3,197,076
03 Jan 25	73.70000 +0.60	74.20	72.40	72.40	788,477
02 Jan 25	73.10000 +1.10	73.50	71.95	73.50	632,070
31 Dec 24	72.00000 +0.20	72.37	71.00	71.00	338,365
30 Dec 24	71.80000 -0.10	72.47	71.10	71.70	763,076
27 Dec 24	71.90000 -1.80	73.50	71.60	72.20	423,405
24 Dec 24	73.70000 +1.50	73.80	72.45	73.00	294,708
23 Dec 24	72.20000 +0.40	72.70	71.00	71.10	692,469
20 Dec 24	71.80000 +0.40	72.40	71.00	71.30	3,053,932
19 Dec 24	71.40000 -1.20	72.56	71.30	71.70	1,124,863
18 Dec 24	72.60000 +2.40	72.76	70.00	70.00	3,263,758
17 Dec 24	70.20000 +0.20	71.69	69.00	69.60	7,055,254
16 Dec 24	70.00000 -1.90	71.70	70.00	71.70	1,529,794
13 Dec 24	71.90000 -0.50	73.00	71.50	72.40	833,264
12 Dec 24	72.40000 -1.10	73.80	71.90	73.00	806,888
11 Dec 24	73.50000 -0.40	74.00	73.20	74.00	1,056,651
10 Dec 24	73.90000 -1.40	75.40	73.80	75.30	5,584,398
09 Dec 24	75.30000 -1.50	76.97	75.10	76.00	651,733
06 Dec 24	76.80000 +0.50	77.10	75.10	75.10	1,700,880
05 Dec 24	76.30000 -0.30	77.20	75.10	75.10	894,395
04 Dec 24	76.60000 +0.40	77.40	75.20	77.30	4,452,487
03 Dec 24	76.20000 +0.00	77.00	75.10	77.00	2,603,773
02 Dec 24	76.20000 -1.10	77.50	75.60	77.50	1,969,679
29 Nov 24	77.30000 +0.00	78.00	76.50	77.10	6,720,729
28 Nov 24	77.30000 -0.70	78.50	77.00	77.40	1,195,350
27 Nov 24	78.00000 +0.20	78.50	77.10	77.60	1,145,908
26 Nov 24	77.80000 -1.90	80.50	76.73	80.50	1,314,216
25 Nov 24	79.70000 -0.40	80.80	78.90	80.10	30,189,092
22 Nov 24	80.10000 +0.70	80.90	79.40	80.00	6,102,442
21 Nov 24	79.40000 +1.10	79.60	77.80	78.70	4,720,627
20 Nov 24	78.30000 +0.10	78.90	77.60	78.00	4,949,197
19 Nov 24	78.20000 -0.30	79.20	76.90	77.00	3,790,889
18 Nov 24	78.50000 -0.30	79.00	77.50	78.50	1,094,493
15 Nov 24	78.80000 -0.80	79.80	78.00	78.00	1,122,969
14 Nov 24	79.60000 +1.50	79.80	77.70	78.50	2,404,431
13 Nov 24	78.10000 -0.10	79.80	76.80	79.00	7,848,971
12 Nov 24	78.20000 -0.60	79.30	77.00	78.00	6,916,909
11 Nov 24	78.80000 -0.50	80.90	78.50	79.90	3,841,996
08 Nov 24	79.30000 +0.10	80.10	78.00	80.00	3,888,102
07 Nov 24	79.20000 +0.40	80.00	78.20	80.00	3,179,299
06 Nov 24	78.80000 +0.50	80.40	78.20	79.00	2,346,215
05 Nov 24	78.30000 +0.90	78.50	76.40	77.80	2,123,817
04 Nov 24	77.40000 -3.10	80.90	77.40	80.00	3,607,119
01 Nov 24	80.50000 +2.50	80.80	77.60	78.30	7,843,819
31 Oct 24	78.00000 -1.10	80.00	77.00	80.00	12,774,179
30 Oct 24	79.10000 +1.70	81.50	77.40	77.40	4,930,586
29 Oct 24	77.40000 -0.80	78.50	76.60	78.50	10,581,466
28 Oct 24	78.20000 +4.20	78.70	73.90	75.00	11,817,520
25 Oct 24	74.00000 +0.20	75.40	72.90	73.80	2,731,553
24 Oct 24	73.80000 +2.30	74.50	70.60	70.60	1,850,237
23 Oct 24	71.50000 -0.60	73.30	70.70	73.30	1,263,157
22 Oct 24	72.10000 +0.60	72.90	71.36	72.00	1,920,568
21 Oct 24	71.50000 -0.80	73.00	71.30	73.00	4,221,741
18 Oct 24	72.30000 +0.40	73.40	71.30	72.40	8,818,776
17 Oct 24	71.90000 +0.80	72.00	70.18	71.10	4,010,642
16 Oct 24	71.10000 +1.30	72.30	69.10	70.00	1,839,659
15 Oct 24	69.80000 +0.80	70.10	68.90	69.20	3,978,885
14 Oct 24	69.00000 +0.10	69.30	67.20	67.20	3,795,802
11 Oct 24	68.90000 +0.70	69.00	67.80	69.00	1,412,145
10 Oct 24	68.20000 -0.50	69.00	67.40	68.90	1,954,707
09 Oct 24	68.70000 +0.60	69.40	67.70	69.40	1,469,516
08 Oct 24	68.10000 -0.30	69.40	67.90	68.00	567,498
07 Oct 24	68.40000 -0.30	69.00	68.10	68.90	2,111,397
04 Oct 24	68.70000 +1.10	69.00	68.00	68.90	2,338,697
03 Oct 24	67.60000 -1.40	69.40	67.00	69.40	1,691,387
02 Oct 24	69.00000 +0.00	69.70	68.00	69.40	1,590,040
01 Oct 24	69.00000 -1.70	71.00	68.80	71.00	3,336,797
30 Sep 24	70.70000 -0.80	71.80	69.00	69.00	3,194,753
27 Sep 24	71.50000 +0.90	72.00	70.50	70.50	2,051,286
26 Sep 24	70.60000 +0.20	71.20	70.20	70.20	1,153,402
25 Sep 24	70.40000 -0.20	71.00	70.00	71.00	656,564
24 Sep 24	70.60000 +0.70	70.70	68.80	70.00	2,273,044
23 Sep 24	69.90000 +0.40	70.50	69.00	69.50	1,115,765
20 Sep 24	69.50000 -0.40	70.50	69.00	70.50	1,353,659
19 Sep 24	69.90000 +0.90	70.50	69.20	69.20	1,380,000
18 Sep 24	69.00000 -0.30	70.00	68.50	69.30	2,657,837
17 Sep 24	69.30000 +1.00	69.50	68.10	69.00	718,516
16 Sep 24	68.30000 +1.60	68.50	66.40	66.90	2,614,228
13 Sep 24	66.70000 +0.70	67.00	65.60	67.00	1,823,638
12 Sep 24	66.00000 +0.20	66.70	65.70	66.50	1,949,142
11 Sep 24	65.80000 +0.30	66.20	64.60	65.70	1,949,149
10 Sep 24	65.50000 +0.40	66.90	65.39	65.90	4,132,818
09 Sep 24	65.10000 -2.30	67.97	64.00	67.80	5,166,759
06 Sep 24	67.40000 -1.20	68.90	67.30	68.10	1,977,904
05 Sep 24	68.60000 -0.40	69.50	68.60	69.00	623,931
04 Sep 24	69.00000 -1.00	69.90	68.45	68.60	3,593,251
03 Sep 24	70.00000 -1.40	72.00	69.00	71.40	1,116,835
02 Sep 24	71.40000 -0.60	73.00	70.78	73.00	401,612
30 Aug 24	72.00000 +0.00	73.00	71.70	72.20	462,065
29 Aug 24	72.00000 +0.40	72.45	71.40	71.40	603,608
28 Aug 24	71.60000 -0.20	73.00	71.17	72.00	2,412,686
27 Aug 24	71.80000 +0.50	73.00	69.50	71.20	2,161,531
23 Aug 24	71.30000 +2.20	71.30	69.12	69.70	2,017,699
22 Aug 24	69.10000 +0.10	69.40	68.80	69.00	3,113,257
21 Aug 24	69.00000 +0.00	69.60	68.70	69.10	1,692,668
20 Aug 24	69.00000 -0.30	69.70	68.60	69.50	474,794
19 Aug 24	69.30000 +0.60	69.60	67.00	67.00	1,218,715
16 Aug 24	68.70000 +0.20	69.00	67.90	68.40	569,395
15 Aug 24	68.50000 +0.60	69.00	67.50	69.00	600,965
14 Aug 24	67.90000 +0.60	69.00	67.00	67.00	1,329,198
13 Aug 24	67.30000 +0.60	67.90	66.70	66.70	578,236
12 Aug 24	66.70000 -0.30	67.50	65.30	67.50	1,062,251
09 Aug 24	67.00000 +1.00	67.50	65.70	67.20	398,452
08 Aug 24	66.00000 -0.60	66.90	65.20	66.30	2,195,270
07 Aug 24	66.60000 +2.00	67.80	64.10	64.50	1,328,697
06 Aug 24	64.60000 -0.40	66.68	64.00	65.00	1,062,502
05 Aug 24	65.00000 -4.50	69.00	64.00	69.00	6,098,337
02 Aug 24	69.50000 -3.50	72.70	69.00	72.70	2,107,178
01 Aug 24	73.00000 +0.50	73.70	71.60	72.90	2,864,736
31 Jul 24	72.50000 +3.60	72.50	69.00	70.00	2,822,152
30 Jul 24	68.90000 +0.00	69.25	68.10	68.90	4,018,000
29 Jul 24	68.90000 +0.00	70.00	68.50	69.00	557,415
26 Jul 24	68.90000 +1.90	68.90	66.80	67.00	1,263,595
25 Jul 24	67.00000 -0.50	69.60	66.00	69.60	649,205
24 Jul 24	67.50000 -0.90	68.68	67.40	68.50	1,560,542
23 Jul 24	68.40000 -1.10	69.60	68.30	69.60	1,053,088
22 Jul 24	69.50000 +0.50	69.50	68.20	68.60	590,771
19 Jul 24	69.00000 +0.70	69.10	67.50	68.20	2,069,246
18 Jul 24	68.30000 +0.10	68.60	67.60	68.40	1,805,045
17 Jul 24	68.20000 +0.60	68.20	66.00	68.00	787,515
16 Jul 24	67.60000 +0.90	67.60	64.20	66.40	4,509,467
15 Jul 24	66.70000 +0.20	67.25	66.50	66.90	2,018,481
12 Jul 24	66.50000 -0.20	67.60	65.70	65.70	3,458,801
11 Jul 24	66.70000 +0.30	67.02	66.20	67.00	1,495,381
10 Jul 24	66.40000 +0.20	67.20	66.20	67.20	3,189,346
09 Jul 24	66.20000 -2.00	68.10	65.70	67.90	1,821,539
08 Jul 24	68.20000 +0.70	68.50	67.00	67.00	728,991
05 Jul 24	67.50000 +0.60	67.72	67.00	67.00	1,368,408
04 Jul 24	66.90000 -0.80	68.70	66.40	68.70	1,058,966
03 Jul 24	67.70000 +1.40	67.80	66.30	66.40	631,789
02 Jul 24	66.30000 -0.30	67.00	65.70	67.00	1,751,901
01 Jul 24	66.60000 +0.20	67.80	66.60	66.60	871,019
28 Jun 24	66.40000 -0.10	66.90	65.94	66.50	762,233
27 Jun 24	66.50000 +0.40	66.90	65.97	66.00	484,091
26 Jun 24	66.10000 -1.90	68.00	65.50	68.00	2,469,983
25 Jun 24	68.00000 +0.00	69.00	67.30	69.00	1,003,809
24 Jun 24	68.00000 +0.50	68.20	66.60	67.20	344,841
21 Jun 24	67.50000 +0.80	67.60	66.50	66.70	1,247,523
20 Jun 24	66.70000 +0.00	67.76	66.60	67.10	527,399
19 Jun 24	66.70000 -0.20	68.00	66.60	66.90	1,775,922
18 Jun 24	66.90000 +0.20	68.80	66.40	67.00	762,156
17 Jun 24	66.70000 -1.10	68.60	66.20	67.20	926,077
14 Jun 24	67.80000 +0.80	68.30	66.10	67.20	2,613,864
13 Jun 24	67.00000 -1.00	68.20	67.00	67.80	745,796
12 Jun 24	68.00000 +1.50	68.30	66.40	66.80	1,157,762
11 Jun 24	66.50000 -0.10	68.00	66.20	68.00	2,103,989
10 Jun 24	66.60000 -0.30	67.90	66.30	67.90	627,979
07 Jun 24	66.90000 -0.90	68.30	66.40	68.30	614,964
06 Jun 24	67.80000 +1.20	67.80	66.30	66.50	695,398
05 Jun 24	66.60000 -1.40	68.60	66.10	68.00	819,597
04 Jun 24	68.00000 -2.20	70.40	68.00	70.00	2,227,845
03 Jun 24	70.20000 +3.60	70.60	65.80	67.20	4,220,137
31 May 24	66.60000 -0.30	67.12	66.00	66.80	2,009,275
30 May 24	66.90000 +1.40	67.20	65.10	65.50	1,667,928
29 May 24	65.50000 -3.80	69.64	65.50	69.00	1,801,853
28 May 24	69.30000 +1.20	70.30	67.38	68.20	4,502,777
24 May 24	68.10000 +3.90	68.45	63.80	64.00	3,997,156
23 May 24	64.20000 -0.30	65.00	63.50	64.70	847,976
22 May 24	64.50000 -1.20	66.10	64.50	65.70	783,084
21 May 24	65.70000 +0.00	66.40	64.80	65.00	1,917,374
20 May 24	65.70000 +1.20	65.70	64.20	64.20	1,379,171
17 May 24	64.50000 +0.40	65.60	64.00	65.10	2,350,249
16 May 24	64.10000 -0.30	64.20	62.50	64.20	3,564,443
15 May 24	64.40000 -0.70	65.50	63.50	64.80	1,477,398
14 May 24	65.10000 +0.00	65.50	64.20	64.40	2,311,332
13 May 24	65.10000 -2.30	67.55	64.10	67.50	1,367,954
10 May 24	67.40000 -0.40	68.40	67.10	68.00	2,446,799
09 May 24	67.80000 +0.00	68.60	67.40	67.40	1,798,768
08 May 24	67.80000 -0.40	68.84	67.80	68.80	2,930,531
07 May 24	68.20000 -0.10	69.07	68.10	68.60	2,822,355
03 May 24	68.30000 +1.60	68.40	66.70	66.70	3,389,460
02 May 24	66.70000 +0.20	66.90	65.70	66.40	2,618,729
01 May 24	66.50000 +1.30	66.70	64.30	65.10	5,694,896
30 Apr 24	65.20000 +0.10	66.25	64.70	65.10	2,211,112
29 Apr 24	65.10000 +0.30	65.31	64.00	64.80	610,667
26 Apr 24	64.80000 +0.60	64.80	63.90	64.30	507,072
25 Apr 24	64.20000 -0.80	65.25	63.20	64.20	956,563
24 Apr 24	65.00000 -0.50	65.66	64.30	65.40	1,210,527
23 Apr 24	65.50000 -0.10	66.65	65.13	65.40	5,083,767
22 Apr 24	65.60000 +2.40	65.60	63.29	63.50	5,074,842
19 Apr 24	63.20000 +0.40	63.60	62.00	62.20	1,786,613
18 Apr 24	62.80000 +0.70	63.28	61.81	62.00	839,602
17 Apr 24	62.10000 -0.60	64.00	62.00	64.00	1,219,966
16 Apr 24	62.70000 -0.90	63.40	61.70	63.40	3,352,252
15 Apr 24	63.60000 -0.80	64.80	63.30	64.40	1,237,375
12 Apr 24	64.40000 +0.60	64.90	63.70	64.00	1,160,231
11 Apr 24	63.80000 -0.40	64.50	63.40	64.00	1,967,927
10 Apr 24	64.20000 -1.40	66.20	63.06	65.80	1,527,491
09 Apr 24	65.60000 -1.50	67.50	65.60	67.00	1,281,095
08 Apr 24	67.10000 +1.60	68.40	65.08	66.00	7,259,126
05 Apr 24	65.50000 -0.20	66.00	64.60	66.00	4,743,822
04 Apr 24	65.70000 -0.80	67.09	65.00	67.00	1,899,008
03 Apr 24	66.50000 -0.50	67.80	66.50	66.90	998,135
02 Apr 24	67.00000 -1.00	69.00	67.00	69.00	1,538,018
28 Mar 24	68.00000 +0.60	70.00	67.20	67.60	4,183,781
27 Mar 24	67.40000 +1.80	68.40	65.80	66.00	4,264,754
26 Mar 24	65.60000 +1.20	67.20	63.40	65.00	7,100,474
25 Mar 24	64.40000 +0.80	65.00	63.00	65.00	4,191,043
22 Mar 24	63.60000 +0.40	65.60	62.80	65.60	2,948,569
21 Mar 24	63.20000 -1.20	65.00	63.20	65.00	2,322,611
20 Mar 24	64.40000 +0.60	66.00	62.60	66.00	2,933,893
19 Mar 24	63.80000 -1.20	65.20	63.40	65.20	1,233,774
18 Mar 24	65.00000 -2.60	68.00	64.20	68.00	6,935,823
15 Mar 24	67.60000 -0.20	69.00	67.00	69.00	1,589,967
14 Mar 24	67.80000 -1.00	69.40	67.00	69.00	2,399,647
13 Mar 24	68.80000 -0.40	70.00	68.60	70.00	2,909,346
12 Mar 24	69.20000 +0.60	70.00	68.40	70.00	722,424
11 Mar 24	68.60000 -1.80	69.80	68.40	69.80	1,710,837
08 Mar 24	70.40000 +1.60	70.60	68.60	68.60	1,730,103
07 Mar 24	68.80000 +0.80	69.40	68.20	68.20	2,821,566
06 Mar 24	68.00000 +0.20	68.60	67.20	68.00	1,602,623
05 Mar 24	67.80000 -1.20	69.80	67.60	69.00	4,951,830
04 Mar 24	69.00000 +3.60	69.20	65.60	65.60	7,017,759
01 Mar 24	65.40000 +1.60	65.40	63.80	64.40	3,391,502
29 Feb 24	63.80000 +0.00	64.40	63.40	63.40	4,519,572
28 Feb 24	63.80000 -0.20	64.20	63.40	63.60	1,502,056
27 Feb 24	64.00000 -0.40	64.53	63.34	64.40	2,203,996
26 Feb 24	64.40000 +0.00	65.00	63.87	65.00	1,363,187
23 Feb 24	64.40000 -0.20	64.73	64.00	64.60	589,396
22 Feb 24	64.60000 -0.20	65.00	64.00	65.00	4,628,325
21 Feb 24	64.80000 +0.20	65.20	64.00	64.40	2,035,706
20 Feb 24	64.60000 -0.20	65.20	64.60	65.20	586,277
19 Feb 24	64.80000 -0.20	65.40	64.20	65.40	1,337,285
16 Feb 24	65.00000 +0.40	65.20	64.40	65.00	1,151,697
15 Feb 24	64.60000 -0.40	65.35	64.40	65.00	1,147,839
14 Feb 24	65.00000 +0.40	65.43	64.60	64.60	1,961,372
13 Feb 24	64.60000 -0.40	65.60	64.00	64.60	536,539
12 Feb 24	65.00000 -0.20	65.55	64.40	64.60	1,088,444
09 Feb 24	65.20000 +0.80	66.00	63.06	64.40	2,300,578
08 Feb 24	64.40000 -0.60	66.00	64.20	66.00	876,903
07 Feb 24	65.00000 -0.80	66.00	64.60	66.00	5,064,156
06 Feb 24	65.80000 +1.60	66.00	64.00	64.80	891,982
05 Feb 24	64.20000 -0.60	65.00	63.80	64.40	2,047,542
02 Feb 24	64.80000 +0.20	65.28	63.80	64.40	901,873
01 Feb 24	64.60000 -0.40	66.00	64.20	66.00	7,882,614
31 Jan 24	65.00000 +0.00	65.40	64.00	65.00	2,965,159
30 Jan 24	65.00000 +1.80	65.20	63.00	63.00	1,167,312
29 Jan 24	63.20000 -1.40	65.00	63.20	65.00	3,021,974
26 Jan 24	64.60000 +1.60	64.80	62.90	63.00	3,034,651
25 Jan 24	63.00000 +0.80	63.40	61.60	63.00	5,164,101
24 Jan 24	62.20000 -1.20	65.00	62.20	65.00	4,287,559
23 Jan 24	63.40000 +1.80	64.42	61.40	61.40	4,688,096
22 Jan 24	61.60000 +0.80	62.87	60.40	60.40	5,871,536
19 Jan 24	60.80000 +1.00	61.80	59.20	59.60	3,122,976
18 Jan 24	59.80000 +3.20	59.80	57.00	57.00	3,950,816
17 Jan 24	56.60000 -0.40	57.39	56.00	57.00	1,105,586
16 Jan 24	57.00000 +0.40	58.40	56.40	58.00	1,157,178
15 Jan 24	56.60000 -0.20	57.09	56.20	56.60	595,882
12 Jan 24	56.80000 +0.80	57.40	56.40	57.00	2,569,586
11 Jan 24	56.00000 -1.40	58.00	54.80	57.40	947,165
10 Jan 24	57.40000 -0.80	59.00	57.20	58.00	926,466
09 Jan 24	58.20000 +1.80	58.60	56.50	57.60	3,597,212
08 Jan 24	56.40000 -0.40	59.00	54.80	58.00	3,241,926
05 Jan 24	56.80000 +1.80	57.40	54.00	55.00	1,196,102
04 Jan 24	55.00000 +2.00	55.80	53.13	53.40	3,736,553
03 Jan 24	53.00000 -1.20	54.50	53.00	54.00	480,467
02 Jan 24	54.20000 +0.80	54.80	53.60	54.00	940,498
29 Dec 23	53.40000 -0.20	53.80	53.16	53.80	98,751
28 Dec 23	53.60000 +0.00	53.86	52.60	53.80	125,958
27 Dec 23	53.60000 -0.20	54.20	53.00	54.00	403,145
22 Dec 23	53.80000 +0.00	54.00	53.00	53.40	143,382
21 Dec 23	53.80000 +0.80	53.80	52.60	52.80	371,185
20 Dec 23	53.00000 +1.60	54.00	51.40	52.00	634,600
19 Dec 23	51.40000 +1.20	51.80	50.20	50.40	1,323,199
18 Dec 23	50.20000 +0.70	51.80	49.00	49.00	1,463,088
15 Dec 23	49.50000 +1.00	51.60	47.50	47.50	4,448,540
14 Dec 23	48.50000 +0.60	49.35	47.50	48.60	755,639
13 Dec 23	47.90000 -0.70	49.18	47.90	48.40	393,191
12 Dec 23	48.60000 -0.30	49.50	48.60	48.60	612,160
11 Dec 23	48.90000 +0.50	49.40	48.00	48.30	1,130,763
08 Dec 23	48.40000 -0.10	49.40	48.00	48.00	533,890
07 Dec 23	48.50000 +0.70	49.50	47.85	49.50	482,009
06 Dec 23	47.80000 +0.80	48.15	46.50	46.50	1,932,873
05 Dec 23	47.00000 -0.20	48.00	46.00	47.00	1,356,679
04 Dec 23	47.20000 -1.10	48.90	47.00	48.00	548,722
01 Dec 23	48.30000 +0.80	48.70	47.10	47.70	505,285
30 Nov 23	47.50000 +0.50	48.16	47.24	47.40	2,062,324
29 Nov 23	47.00000 +1.30	47.40	45.23	45.60	3,954,212
28 Nov 23	45.70000 +0.70	46.00	44.50	45.00	6,273,145
27 Nov 23	45.00000 -0.20	46.00	42.61	45.70	13,051,310
24 Nov 23	45.20000 -1.30	47.00	45.10	47.00	1,550,598
23 Nov 23	46.50000 -3.70	51.20	46.00	51.00	4,319,620
22 Nov 23	50.20000 +0.00	50.20	50.20	50.20	0
21 Nov 23	50.20000 -0.80	51.60	50.00	51.00	95,302
20 Nov 23	51.00000 -0.60	52.54	50.88	51.40	144,801
17 Nov 23	51.60000 +0.20	52.26	50.80	51.60	125,744
16 Nov 23	51.40000 -1.40	53.16	51.00	52.80	129,023
15 Nov 23	52.80000 +1.40	53.72	50.40	51.00	376,738
14 Nov 23	51.40000 +1.50	51.40	49.60	49.60	926,175
13 Nov 23	49.90000 -0.10	50.20	49.60	50.20	223,153
10 Nov 23	50.00000 +0.60	50.12	48.20	49.20	156,311
09 Nov 23	49.40000 +0.00	50.24	48.10	49.90	601,559
08 Nov 23	49.40000 +0.60	50.38	48.90	48.90	465,832
07 Nov 23	48.80000 -0.60	49.80	48.20	49.50	247,971
06 Nov 23	49.40000 -1.00	50.53	49.10	49.90	226,922
03 Nov 23	50.40000 +1.40	50.80	48.90	49.10	6,121,153
02 Nov 23	49.00000 +0.10	51.00	48.00	48.60	1,565,407
01 Nov 23	48.90000 +0.30	48.90	48.50	48.70	75,425
31 Oct 23	48.60000 +0.40	48.90	47.56	47.70	345,069
30 Oct 23	48.20000 +0.00	49.00	46.50	49.00	1,249,228
27 Oct 23	48.20000 -0.10	49.20	48.20	48.40	116,363
26 Oct 23	48.30000 -0.70	49.00	48.30	49.00	666,878
25 Oct 23	49.00000 -0.50	50.30	48.70	49.60	150,859
24 Oct 23	49.50000 -0.20	50.32	49.50	49.70	323,150
23 Oct 23	49.70000 +0.00	50.05	48.95	49.70	1,508,332
20 Oct 23	49.70000 +0.80	50.40	49.00	50.00	1,750,215
19 Oct 23	48.90000 -0.10	49.63	48.17	49.20	1,668,270
18 Oct 23	49.00000 -0.40	51.60	48.10	51.60	4,118,559
17 Oct 23	49.40000 -1.80	51.60	49.10	51.20	1,757,739
16 Oct 23	51.20000 -0.20	52.00	50.79	51.60	272,909
13 Oct 23	51.40000 -0.80	52.39	51.40	52.00	250,671
12 Oct 23	52.20000 -0.20	52.80	52.20	52.40	140,488
11 Oct 23	52.40000 -0.60	53.00	52.40	53.00	296,311
10 Oct 23	53.00000 +0.40	53.60	52.60	53.00	2,299,229
09 Oct 23	52.60000 -1.00	53.57	52.60	53.00	894,366
06 Oct 23	53.60000 +0.80	53.60	52.60	52.80	977,469
05 Oct 23	52.80000 +1.40	53.45	51.80	51.80	1,863,513
04 Oct 23	51.40000 -0.80	52.23	51.40	52.00	142,624
03 Oct 23	52.20000 -0.40	53.41	51.20	53.40	512,422
02 Oct 23	52.60000 -1.40	54.16	52.40	53.80	566,542
29 Sep 23	54.00000 +1.00	54.60	53.00	53.00	625,423
28 Sep 23	53.00000 -0.40	56.00	52.20	56.00	1,152,761
27 Sep 23	53.40000 -1.60	55.20	53.40	55.20	884,553
26 Sep 23	55.00000 -0.80	55.60	54.75	55.00	740,531
25 Sep 23	55.80000 -0.20	57.00	55.20	57.00	217,121
22 Sep 23	56.00000 -0.60	56.75	56.00	56.60	2,082,347
21 Sep 23	56.60000 -0.20	57.60	56.60	57.00	521,046
20 Sep 23	56.80000 -1.00	57.80	56.40	57.40	697,968
19 Sep 23	57.80000 +1.20	57.80	56.60	56.60	362,093
18 Sep 23	56.60000 -0.40	57.80	56.20	57.80	1,881,693
15 Sep 23	57.00000 +1.40	57.80	55.64	56.00	267,820
14 Sep 23	55.60000 +0.60	56.00	55.24	55.40	872,978
13 Sep 23	55.00000 -1.20	56.90	55.00	56.20	765,225
12 Sep 23	56.20000 +0.00	57.60	56.20	57.60	163,875
11 Sep 23	56.20000 -0.60	57.55	56.20	57.00	428,448
08 Sep 23	56.80000 -1.20	57.60	55.58	57.00	417,207
07 Sep 23	58.00000 +4.00	58.00	53.68	54.00	1,818,957
06 Sep 23	54.00000 +0.20	54.00	53.00	53.40	2,690,071
05 Sep 23	53.80000 -0.20	55.14	53.16	54.00	1,082,591
04 Sep 23	54.00000 -0.40	54.60	53.00	54.00	679,365
01 Sep 23	54.40000 -0.60	55.00	53.00	55.00	346,322
31 Aug 23	55.00000 +0.00	56.60	54.00	56.60	310,100
30 Aug 23	55.00000 +0.00	56.00	54.80	55.00	287,625
29 Aug 23	55.00000 -0.40	56.62	54.95	56.00	816,265
25 Aug 23	55.40000 +0.40	55.60	54.80	55.00	863,656
24 Aug 23	55.00000 -0.20	55.50	54.00	55.20	1,211,894
23 Aug 23	55.20000 +0.00	55.61	55.20	55.60	45,568
22 Aug 23	55.20000 -0.60	56.00	55.20	55.60	381,005
21 Aug 23	55.80000 -0.40	56.76	55.80	56.20	94,117
18 Aug 23	56.20000 +0.00	57.02	56.20	57.00	132,031
17 Aug 23	56.20000 -0.40	57.60	56.00	57.60	150,500
16 Aug 23	56.60000 +0.20	58.80	56.00	56.20	1,644,491
15 Aug 23	56.40000 -0.40	56.60	56.00	56.60	298,547
14 Aug 23	56.80000 -1.40	58.20	56.40	58.00	325,966
11 Aug 23	58.20000 -0.20	59.60	57.60	59.60	161,715
10 Aug 23	58.40000 +0.40	59.00	58.00	58.40	380,350
09 Aug 23	58.00000 -1.40	59.21	58.00	59.00	325,114
08 Aug 23	59.40000 +0.40	59.80	59.00	59.00	139,903
07 Aug 23	59.00000 -1.00	59.70	59.00	59.40	275,641
04 Aug 23	60.00000 +0.00	60.00	59.00	59.80	689,556
03 Aug 23	60.00000 +0.20	60.00	59.60	59.60	343,609
02 Aug 23	59.80000 -0.20	60.00	59.60	60.00	174,548
01 Aug 23	60.00000 +0.40	60.00	59.60	59.60	477,432
31 Jul 23	59.60000 -0.40	60.36	59.60	60.20	185,434
28 Jul 23	60.00000 +0.20	60.00	59.60	60.00	502,774
27 Jul 23	59.80000 -0.20	60.20	59.60	60.20	264,087
26 Jul 23	60.00000 -1.20	61.14	59.84	61.00	965,199
25 Jul 23	61.20000 -1.00	64.00	61.20	64.00	723,554
24 Jul 23	62.20000 -0.20	63.80	62.00	62.60	458,638
21 Jul 23	62.40000 +0.20	63.40	62.20	63.40	265,898
20 Jul 23	62.20000 +1.00	63.72	61.12	61.40	1,176,116
19 Jul 23	61.20000 +2.60	61.60	58.52	58.60	1,148,632
18 Jul 23	58.60000 +0.80	58.80	57.60	57.80	194,723
17 Jul 23	57.80000 -0.40	58.40	57.43	58.00	308,396
14 Jul 23	58.20000 +1.20	58.80	56.59	57.00	554,481
13 Jul 23	57.00000 +1.20	57.00	55.60	55.80	478,685
12 Jul 23	55.80000 +1.20	55.80	54.80	54.80	484,832
11 Jul 23	54.60000 +0.60	55.40	53.80	53.80	173,654
10 Jul 23	54.00000 -0.60	54.42	53.60	54.40	361,363
07 Jul 23	54.60000 +0.60	55.80	54.00	54.00	151,795
06 Jul 23	54.00000 -1.00	57.01	53.80	55.00	420,218
05 Jul 23	55.00000 -0.60	56.04	55.00	56.00	222,298
04 Jul 23	55.60000 -0.40	57.50	55.40	56.40	460,024
03 Jul 23	56.00000 -1.20	57.80	56.00	57.00	924,738
30 Jun 23	57.20000 +0.40	59.00	56.40	59.00	302,251
29 Jun 23	56.80000 -0.60	58.00	56.60	58.00	340,981
28 Jun 23	57.40000 +0.40	57.40	56.00	57.00	317,758
27 Jun 23	57.00000 +1.00	58.00	56.40	56.60	698,764
26 Jun 23	56.00000 -3.40	59.40	55.40	58.40	768,207
23 Jun 23	59.40000 +0.00	60.00	58.20	60.00	345,670
22 Jun 23	59.40000 +1.00	59.42	58.55	59.00	595,125
21 Jun 23	58.40000 -0.20	59.80	58.40	59.80	628,565
20 Jun 23	58.60000 +0.00	59.00	58.00	58.60	295,857
19 Jun 23	58.60000 +0.40	59.80	58.20	59.80	1,854,240
16 Jun 23	58.20000 -1.20	59.35	57.90	58.60	1,476,246
15 Jun 23	59.40000 +0.40	60.40	59.00	60.00	363,202
14 Jun 23	59.00000 -0.80	59.80	59.00	59.60	998,971
13 Jun 23	59.80000 -0.20	60.00	59.40	60.00	218,856
12 Jun 23	60.00000 -0.40	61.00	60.00	61.00	155,081
09 Jun 23	60.40000 +0.20	60.82	59.86	60.00	1,639,092
08 Jun 23	60.20000 -0.80	61.00	60.00	61.00	254,302
07 Jun 23	61.00000 +0.00	62.40	60.80	62.40	590,079
06 Jun 23	61.00000 -0.20	63.00	60.60	63.00	503,311
05 Jun 23	61.20000 -0.40	62.60	60.60	61.80	1,121,123
02 Jun 23	61.60000 +1.60	61.80	59.00	60.00	251,916
01 Jun 23	60.00000 +0.80	60.00	58.20	59.40	1,289,087
31 May 23	59.20000 +1.00	60.00	57.80	58.00	348,235
30 May 23	58.20000 +0.20	58.40	56.60	58.00	474,865
26 May 23	58.00000 +0.00	58.80	57.00	58.80	275,371
25 May 23	58.00000 -1.60	59.60	58.00	59.60	459,887
24 May 23	59.60000 -0.20	60.60	58.15	59.80	927,974
23 May 23	59.80000 -0.60	61.80	59.80	61.80	512,658
22 May 23	60.40000 -0.20	61.00	60.00	60.20	305,683
19 May 23	60.60000 +0.80	61.00	59.60	60.40	338,016
18 May 23	59.80000 -1.20	61.20	59.10	61.00	278,199
17 May 23	61.00000 -0.20	64.00	60.60	64.00	506,666
16 May 23	61.20000 -1.00	62.43	61.20	62.40	668,268
15 May 23	62.20000 +0.00	62.80	62.00	62.40	1,212,835
12 May 23	62.20000 -0.40	63.00	61.35	63.00	475,490
11 May 23	62.60000 +0.40	62.80	62.00	62.60	1,410,695
10 May 23	62.20000 +0.20	62.60	61.40	62.40	311,236
09 May 23	62.00000 -1.00	63.00	61.80	63.00	2,039,278
05 May 23	63.00000 +0.60	63.00	61.20	62.80	525,420
04 May 23	62.40000 +1.20	63.60	61.20	61.80	3,723,872
03 May 23	61.20000 +0.20	61.90	60.00	60.00	3,306,349
02 May 23	61.00000 +5.00	61.60	56.00	56.80	5,453,500
28 Apr 23	56.00000 +0.40	57.00	55.76	57.00	1,477,910
27 Apr 23	55.60000 -0.20	56.80	55.40	56.20	1,045,616
26 Apr 23	55.80000 -0.80	58.40	54.80	58.40	1,687,099
25 Apr 23	56.60000 +2.40	58.20	54.50	54.80	2,555,925
24 Apr 23	54.20000 -0.60	54.60	54.20	54.40	742,615
21 Apr 23	54.80000 -0.40	55.20	54.20	55.00	432,265
20 Apr 23	55.20000 +0.20	55.41	54.28	55.40	343,584
19 Apr 23	55.00000 -0.40	55.40	55.00	55.20	314,051
18 Apr 23	55.40000 +0.00	55.40	54.20	55.40	350,821
17 Apr 23	55.40000 +0.20	55.60	55.20	55.60	184,874
14 Apr 23	55.20000 -0.20	55.45	55.20	55.20	198,502
13 Apr 23	55.40000 +0.80	55.40	54.81	55.40	882,608
12 Apr 23	54.60000 -0.40	55.14	54.43	54.80	992,121
11 Apr 23	55.00000 +0.40	55.40	54.39	55.00	805,892
06 Apr 23	54.60000 +1.00	54.60	53.85	54.00	304,845
05 Apr 23	53.60000 -1.00	54.80	53.00	54.40	659,602
04 Apr 23	54.60000 +0.00	54.90	54.14	54.80	1,905,225
03 Apr 23	54.60000 +1.80	55.00	53.49	53.80	1,594,811
31 Mar 23	52.80000 +0.00	53.80	52.60	53.00	3,161,182
30 Mar 23	52.80000 +1.40	53.00	51.00	51.00	2,995,315
29 Mar 23	51.40000 -1.80	53.70	51.09	53.00	1,550,811
28 Mar 23	53.20000 -0.80	54.50	53.20	54.20	1,249,721
27 Mar 23	54.00000 +0.20	55.00	53.40	55.00	2,247,139
24 Mar 23	53.80000 -0.20	54.00	52.80	52.80	480,310
23 Mar 23	54.00000 +0.60	54.40	53.70	54.00	327,386
22 Mar 23	53.40000 -1.20	54.40	53.40	54.00	286,314
21 Mar 23	54.60000 +2.40	54.80	51.92	52.60	2,046,619
20 Mar 23	52.20000 -0.80	53.20	52.00	53.00	949,948
17 Mar 23	53.00000 -1.40	54.87	53.00	54.80	155,439
16 Mar 23	54.40000 +0.80	55.00	54.00	54.00	223,182
15 Mar 23	53.60000 -1.20	56.80	53.60	56.80	741,064
14 Mar 23	54.80000 +0.40	55.20	54.40	55.20	2,220,726
13 Mar 23	54.40000 -1.60	56.00	54.40	55.60	1,325,716
10 Mar 23	56.00000 +0.00	56.10	55.00	55.80	603,830
09 Mar 23	56.00000 +0.20	56.20	55.00	56.20	277,316
08 Mar 23	55.80000 -0.20	56.36	55.00	56.00	3,874,581
07 Mar 23	56.00000 -1.00	57.56	55.40	57.00	426,165
06 Mar 23	57.00000 +0.40	57.60	56.60	56.80	1,168,763
03 Mar 23	56.60000 -0.20	57.04	56.40	57.00	360,193
02 Mar 23	56.80000 -0.20	57.58	56.60	57.00	744,364
01 Mar 23	57.00000 +0.40	57.09	56.78	56.80	275,654
28 Feb 23	56.60000 +0.60	57.80	56.40	56.40	353,659
27 Feb 23	56.00000 -0.60	57.00	55.20	57.00	4,822,976
24 Feb 23	56.60000 -0.20	57.03	56.60	56.80	708,225
23 Feb 23	56.80000 +3.80	58.00	54.26	54.60	5,669,521
22 Feb 23	53.00000 -0.60	53.68	52.48	53.00	773,621
21 Feb 23	53.60000 -1.40	54.76	53.40	54.40	509,069
20 Feb 23	55.00000 -1.00	55.89	54.99	55.00	268,333
17 Feb 23	56.00000 +0.80	57.00	55.00	56.00	160,529
16 Feb 23	55.20000 -1.80	56.65	55.20	56.40	247,521
15 Feb 23	57.00000 -0.20	57.75	56.23	57.00	203,976
14 Feb 23	57.20000 -1.80	58.93	57.00	58.60	341,154
13 Feb 23	59.00000 +0.40	59.08	58.60	59.00	222,814
10 Feb 23	58.60000 -1.20	60.20	58.20	59.20	2,120,843
09 Feb 23	59.80000 +0.00	59.96	59.40	59.60	153,022
08 Feb 23	59.80000 -0.20	60.50	59.80	60.00	205,721
07 Feb 23	60.00000 -0.20	60.50	59.72	60.00	131,725
06 Feb 23	60.20000 -0.80	60.96	59.00	60.20	343,446
03 Feb 23	61.00000 +3.00	61.60	58.00	58.00	986,881
02 Feb 23	58.00000 -0.80	59.00	57.20	59.00	5,521,193
01 Feb 23	58.80000 -0.60	59.40	58.40	59.40	940,544
31 Jan 23	59.40000 +2.40	60.32	56.40	58.20	4,862,888
30 Jan 23	57.00000 -0.60	58.36	57.00	57.20	133,388
27 Jan 23	57.60000 -0.40	59.03	56.28	58.40	361,574
26 Jan 23	58.00000 -0.80	59.00	58.00	59.00	357,162
25 Jan 23	58.80000 +2.20	59.25	58.20	58.20	300,236
24 Jan 23	56.60000 -1.20	58.60	56.60	58.00	182,876
23 Jan 23	57.80000 -0.40	58.60	57.40	58.40	96,645
20 Jan 23	58.20000 +1.20	58.20	57.20	58.00	812,289
19 Jan 23	57.00000 -1.00	59.60	56.40	59.00	444,830
18 Jan 23	58.00000 -2.40	60.73	58.00	60.60	425,276
17 Jan 23	60.40000 -0.60	61.80	60.40	60.80	297,253
16 Jan 23	61.00000 +1.80	61.67	58.61	59.00	329,524
13 Jan 23	59.20000 +3.00	59.20	55.80	56.00	402,080
12 Jan 23	56.20000 +0.20	56.60	55.80	56.00	357,094
11 Jan 23	56.00000 +0.40	56.00	55.65	56.00	61,594
10 Jan 23	55.60000 -0.40	56.20	55.60	55.80	201,135
09 Jan 23	56.00000 +0.20	56.80	55.80	56.60	720,483
06 Jan 23	55.80000 +0.00	56.28	55.40	56.00	235,202
05 Jan 23	55.80000 +0.00	56.00	55.29	56.00	164,495
04 Jan 23	55.80000 -0.20	55.80	55.26	55.80	153,995
03 Jan 23	56.00000 +0.40	56.00	55.13	55.60	266,320
30 Dec 22	55.60000 +0.00	55.74	55.20	55.60	48,752
29 Dec 22	55.60000 -0.40	55.87	55.00	55.80	115,584
28 Dec 22	56.00000 +0.60	56.00	54.68	55.00	66,638
23 Dec 22	55.40000 -0.40	56.80	55.40	56.00	111,559
22 Dec 22	55.80000 +1.20	56.00	54.40	54.80	682,370
21 Dec 22	54.60000 +0.60	55.00	54.00	54.20	237,337
20 Dec 22	54.00000 -1.00	55.39	54.00	54.80	283,424
19 Dec 22	55.00000 +1.40	55.40	54.20	55.00	192,582
16 Dec 22	53.60000 -2.40	56.60	52.60	56.60	582,162
15 Dec 22	56.00000 +0.20	57.00	55.60	55.80	2,064,808
14 Dec 22	55.80000 -1.80	57.40	55.80	57.00	647,903
13 Dec 22	57.60000 +0.80	57.70	56.60	57.00	614,371
12 Dec 22	56.80000 +1.80	57.80	55.40	55.40	2,028,082
09 Dec 22	55.00000 +1.60	55.00	53.20	53.20	68,079
08 Dec 22	53.40000 +1.20	54.20	52.20	53.80	496,973
07 Dec 22	52.20000 -0.80	53.02	52.12	53.00	184,812
06 Dec 22	53.00000 -0.80	54.16	52.20	53.80	225,255
05 Dec 22	53.80000 -0.20	55.30	53.60	54.20	296,761
02 Dec 22	54.00000 +0.00	54.60	53.80	53.80	158,278
01 Dec 22	54.00000 -0.40	55.40	53.92	54.00	288,611
30 Nov 22	54.40000 +1.60	54.60	53.20	53.60	602,771
29 Nov 22	52.80000 -0.40	54.00	52.80	53.60	302,362
28 Nov 22	53.20000 +2.20	54.02	51.20	51.20	585,596
25 Nov 22	51.00000 +1.40	51.00	49.30	49.70	1,592,324
24 Nov 22	49.60000 +0.00	50.00	49.60	49.60	109,192
23 Nov 22	49.60000 -0.20	50.00	49.20	50.00	102,304
22 Nov 22	49.80000 +0.10	50.67	48.85	49.90	344,080
21 Nov 22	49.70000 -1.10	51.10	49.60	50.40	468,086
18 Nov 22	50.80000 +1.00	51.00	49.60	49.60	302,583
17 Nov 22	49.80000 +0.00	50.40	49.50	49.80	233,388
16 Nov 22	49.80000 -1.20	50.80	49.50	50.60	657,058
15 Nov 22	51.00000 -0.20	51.10	50.20	51.00	181,463
14 Nov 22	51.20000 -0.80	52.80	51.00	52.20	280,476
11 Nov 22	52.00000 +1.00	52.40	51.00	52.40	1,368,254
10 Nov 22	51.00000 +1.30	51.80	49.37	50.00	1,306,308
09 Nov 22	49.70000 +12.30	51.60	48.80	51.40	591,402
14 Oct 22	37.40000 +0.00	38.50	37.10	38.40	1,065,498
13 Oct 22	37.40000 -0.80	39.80	37.00	38.20	1,493,273
12 Oct 22	38.20000 -1.00	39.36	38.00	39.30	841,988
11 Oct 22	39.20000 -0.80	40.00	39.00	39.50	233,543
10 Oct 22	40.00000 +0.00	40.00	38.50	39.60	633,900
07 Oct 22	40.00000 -1.10	41.40	39.50	41.00	533,228
06 Oct 22	41.10000 -0.10	41.72	40.80	41.00	536,787
05 Oct 22	41.20000 +0.10	41.50	40.80	41.00	201,327
04 Oct 22	41.10000 +0.60	42.60	39.90	40.50	2,433,511
03 Oct 22	40.50000 +2.80	40.50	38.00	38.20	390,517
30 Sep 22	37.70000 +0.10	39.30	37.70	38.50	852,659
29 Sep 22	37.60000 -1.10	38.45	37.60	38.20	309,298
28 Sep 22	38.70000 -0.10	39.31	36.00	38.20	4,527,371
27 Sep 22	38.80000 +0.60	39.60	38.24	38.70	246,761
26 Sep 22	38.20000 -1.50	40.40	37.20	40.40	2,057,252
23 Sep 22	39.70000 -1.20	40.99	39.70	40.90	515,688
22 Sep 22	40.90000 -1.00	42.55	40.80	42.30	791,976
21 Sep 22	41.90000 -0.50	42.75	41.60	42.50	1,176,122
20 Sep 22	42.40000 +1.90	42.80	38.00	41.00	38,395,928
16 Sep 22	40.50000 +0.00	40.50	39.89	40.20	1,306,874
15 Sep 22	40.50000 -1.20	41.94	40.08	41.20	1,313,981
14 Sep 22	41.70000 -1.50	43.70	41.58	42.50	3,975,655
13 Sep 22	43.20000 -4.20	48.69	42.80	47.50	2,972,193
12 Sep 22	47.40000 -0.20	51.06	47.30	50.00	5,540,940
09 Sep 22	47.60000 +0.20	48.00	47.30	48.00	1,328,888
08 Sep 22	47.40000 -0.30	47.78	47.40	47.40	404,573
07 Sep 22	47.70000 -0.10	48.50	47.50	48.10	581,368
06 Sep 22	47.80000 +0.40	48.00	46.71	47.60	1,690,630
05 Sep 22	47.40000 -0.70	48.20	46.70	47.10	460,278
02 Sep 22	48.10000 +1.15	48.10	46.21	47.00	2,824,042
01 Sep 22	46.95000 -2.05	49.02	46.50	48.40	720,222
31 Aug 22	49.00000 -1.00	50.16	48.40	50.00	3,950,347
30 Aug 22	50.00000 -0.80	51.00	49.64	50.40	702,983
26 Aug 22	50.80000 -0.20	51.00	50.47	51.00	641,874
25 Aug 22	51.00000 +0.00	52.00	50.70	51.20	755,899
24 Aug 22	51.00000 -1.40	52.50	50.77	52.40	2,627,865
23 Aug 22	52.40000 -0.80	54.60	52.20	53.60	2,744,819
22 Aug 22	53.20000 -2.80	57.00	53.00	55.60	1,185,592
19 Aug 22	56.00000 -1.00	57.34	56.00	57.00	343,400
18 Aug 22	57.00000 -1.40	60.00	57.00	59.20	2,320,250
17 Aug 22	58.40000 -1.40	59.80	58.40	59.20	173,519
16 Aug 22	59.80000 +1.20	61.20	58.37	59.00	1,108,659
15 Aug 22	58.60000 +1.20	58.70	56.50	57.00	1,118,376
12 Aug 22	57.40000 +2.40	58.98	54.78	55.20	678,618
11 Aug 22	55.00000 +0.20	56.43	54.00	54.80	708,055
10 Aug 22	54.80000 -0.20	55.40	54.80	55.00	341,304
09 Aug 22	55.00000 -2.00	57.00	55.00	56.20	318,460
08 Aug 22	57.00000 +0.00	58.80	57.00	57.60	254,993
05 Aug 22	57.00000 -0.80	57.98	56.01	57.60	1,493,821
04 Aug 22	57.80000 -1.20	58.40	56.60	58.20	615,000
03 Aug 22	59.00000 -1.00	60.50	56.10	60.20	870,115
02 Aug 22	60.00000 -1.40	63.40	60.00	62.60	825,994
01 Aug 22	61.40000 -0.40	64.00	58.80	59.80	1,031,440
29 Jul 22	61.80000 +5.80	61.80	57.12	57.20	2,166,805
28 Jul 22	56.00000 +1.20	56.67	54.67	55.00	717,130
27 Jul 22	54.80000 +0.40	55.00	54.40	54.40	289,996
26 Jul 22	54.40000 -0.40	55.00	54.00	54.60	275,632
25 Jul 22	54.80000 +0.60	55.00	54.00	55.00	262,736
22 Jul 22	54.20000 +0.20	55.00	54.00	54.80	253,378
21 Jul 22	54.00000 -0.80	54.80	53.80	54.80	386,066
20 Jul 22	54.80000 +0.00	54.80	53.46	53.80	1,347,595
19 Jul 22	54.80000 +1.40	54.80	53.34	53.40	159,614
18 Jul 22	53.40000 -1.40	55.00	52.20	54.40	616,822
15 Jul 22	54.80000 +4.80	55.31	50.29	52.20	2,857,436
14 Jul 22	50.00000 +1.00	52.00	49.33	50.60	1,884,289
13 Jul 22	49.00000 -2.80	51.71	47.80	51.00	1,875,968
12 Jul 22	51.80000 +0.00	52.40	51.00	51.40	268,979
11 Jul 22	51.80000 -0.20	53.20	51.60	52.00	399,690
08 Jul 22	52.00000 -0.80	53.72	52.00	52.20	476,104
07 Jul 22	52.80000 +1.00	52.80	51.30	52.00	642,367
06 Jul 22	51.80000 +0.20	52.60	50.31	52.00	1,293,662
05 Jul 22	51.60000 +0.60	52.80	49.20	51.20	676,084
04 Jul 22	51.00000 -1.60	53.19	51.00	53.00	160,756
01 Jul 22	52.60000 -3.00	55.00	52.60	54.00	198,212
30 Jun 22	55.60000 -0.40	57.00	54.60	57.00	157,804
29 Jun 22	56.00000 -1.00	58.00	56.00	57.80	1,703,841
28 Jun 22	57.00000 -1.60	59.80	57.00	58.00	362,492
27 Jun 22	58.60000 -0.20	59.80	58.54	58.60	66,637
24 Jun 22	58.80000 +0.80	58.81	58.20	58.20	1,076,127
23 Jun 22	58.00000 -1.00	60.00	58.00	59.00	283,225
22 Jun 22	59.00000 +0.00	59.40	57.68	58.00	103,555
21 Jun 22	59.00000 +3.20	59.00	54.79	55.80	738,933
20 Jun 22	55.80000 -3.20	59.35	54.35	59.00	1,230,169
17 Jun 22	59.00000 +0.20	62.40	59.00	61.20	199,500
16 Jun 22	58.80000 -3.20	64.00	58.80	64.00	3,041,058
15 Jun 22	62.00000 -0.20	63.70	62.00	62.20	190,204
14 Jun 22	62.20000 -2.80	65.40	62.20	65.00	336,963
13 Jun 22	65.00000 -1.00	66.50	64.40	65.20	178,036
10 Jun 22	66.00000 -3.00	67.18	64.60	66.40	407,500
09 Jun 22	69.00000 +2.00	69.00	65.20	66.60	155,383
08 Jun 22	67.00000 -0.80	67.80	66.76	67.00	38,123
07 Jun 22	67.80000 +1.00	68.80	67.00	67.00	117,773
06 Jun 22	66.80000 +1.00	67.40	65.20	65.20	281,305
01 Jun 22	65.80000 +0.80	66.80	64.40	64.60	1,221,118
31 May 22	65.00000 +0.00	67.00	64.00	65.00	372,397
30 May 22	65.00000 +0.00	66.00	63.40	64.00	1,011,452
27 May 22	65.00000 -1.00	69.00	63.20	69.00	1,038,685
26 May 22	66.00000 -1.00	68.45	65.00	66.80	395,613
25 May 22	67.00000 -2.00	68.50	67.00	68.00	138,889
24 May 22	69.00000 +1.00	70.00	67.09	67.60	1,298,190
23 May 22	68.00000 +1.00	68.20	66.70	67.40	1,026,152
20 May 22	67.00000 +1.00	67.00	64.20	64.20	1,688,171
19 May 22	66.00000 -1.00	68.37	65.10	66.80	166,905
18 May 22	67.00000 -2.00	68.82	67.00	68.00	407,794
17 May 22	69.00000 +2.00	69.00	67.00	67.20	103,537
16 May 22	67.00000 -1.00	68.40	67.00	67.00	79,130
13 May 22	68.00000 +1.20	68.00	66.00	66.60	176,068
12 May 22	66.80000 -0.20	66.82	65.40	65.80	134,847
11 May 22	67.00000 +2.00	67.00	64.00	66.00	197,151
10 May 22	65.00000 -0.50	65.56	62.00	65.00	2,128,434
09 May 22	65.50000 -1.00	66.20	64.00	66.20	216,844
06 May 22	66.50000 -3.00	70.00	65.00	69.00	1,273,258
05 May 22	69.50000 -3.00	72.65	69.00	72.50	357,036
04 May 22	72.50000 -1.50	74.00	72.10	74.00	5,588,352
03 May 22	74.00000 -1.00	74.70	73.00	74.70	8,508,423
29 Apr 22	75.00000 +1.50	76.00	73.68	73.68	941,035
28 Apr 22	73.50000 +0.00	74.95	72.00	73.50	1,358,819
27 Apr 22	73.50000 +0.00	74.00	73.00	73.50	133,466
26 Apr 22	73.50000 -2.00	76.00	73.00	75.50	552,181
25 Apr 22	75.50000 -1.00	77.00	73.70	76.50	309,435
22 Apr 22	76.50000 -0.50	77.50	76.00	77.00	796,986
21 Apr 22	77.00000 -0.50	77.08	76.10	77.00	247,797
20 Apr 22	77.50000 -1.00	78.08	77.00	77.70	318,797
19 Apr 22	78.50000 -0.50	78.50	77.00	77.70	322,181
14 Apr 22	79.00000 +0.00	79.00	77.11	78.50	126,460
13 Apr 22	79.00000 +0.00	79.00	77.00	78.50	208,553
12 Apr 22	79.00000 +0.00	79.00	77.00	78.20	250,091
11 Apr 22	79.00000 +0.00	79.90	78.00	78.20	148,597
08 Apr 22	79.00000 +1.00	79.00	77.00	78.50	294,701
07 Apr 22	78.00000 +0.00	78.00	77.00	78.00	112,976
06 Apr 22	78.00000 -1.00	80.00	77.00	79.00	1,777,708
05 Apr 22	79.00000 +0.00	79.86	78.00	79.00	162,579
04 Apr 22	79.00000 +0.00	80.00	78.00	78.50	891,721
01 Apr 22	79.00000 +1.50	80.00	76.87	77.50	863,170
31 Mar 22	77.50000 +0.00	78.00	77.05	77.50	791,304
30 Mar 22	77.50000 -0.50	78.75	77.00	78.00	209,115
29 Mar 22	78.00000 +3.70	78.90	75.45	77.00	836,026
28 Mar 22	74.30000 -4.20	78.50	74.00	78.50	2,713,802
25 Mar 22	78.50000 -2.50	80.74	77.00	80.74	1,062,859
24 Mar 22	81.00000 -2.00	83.69	80.00	82.50	4,414,051
23 Mar 22	83.00000 -3.00	87.00	82.50	86.50	1,019,910
22 Mar 22	86.00000 +2.00	86.00	83.40	84.00	626,135
21 Mar 22	84.00000 -0.50	85.00	83.30	84.00	75,804
18 Mar 22	84.50000 +0.00	85.30	84.00	84.50	124,249
17 Mar 22	84.50000 +2.10	86.00	82.50	82.50	237,621
16 Mar 22	82.40000 +5.40	82.40	79.00	79.00	152,249
15 Mar 22	77.00000 -0.50	77.90	76.52	77.50	113,515
14 Mar 22	77.50000 +0.00	79.00	77.00	77.50	106,960
11 Mar 22	77.50000 -1.00	79.00	77.00	78.00	26,069
10 Mar 22	78.50000 +0.50	79.50	77.50	78.00	95,074
09 Mar 22	78.00000 +5.00	79.00	73.00	73.00	393,025
08 Mar 22	73.00000 +0.50	75.00	72.05	72.50	350,996
07 Mar 22	72.50000 +2.00	73.70	68.00	70.50	1,227,016
04 Mar 22	70.50000 -3.50	72.89	65.00	72.89	1,274,403
03 Mar 22	74.00000 -0.50	75.18	73.00	74.50	439,459
02 Mar 22	74.50000 -4.00	77.50	73.00	77.50	898,772
01 Mar 22	78.50000 +0.00	80.00	77.06	78.50	911,875
28 Feb 22	78.50000 -1.00	79.35	77.55	79.35	394,360
25 Feb 22	79.50000 +1.50	80.00	78.00	78.00	459,888
24 Feb 22	78.00000 -5.00	81.90	76.50	80.00	790,932
23 Feb 22	83.00000 +0.00	83.70	82.25	83.00	515,726
22 Feb 22	83.00000 -2.50	83.60	81.00	83.60	235,384
21 Feb 22	85.50000 -3.00	88.00	85.00	88.00	150,214
18 Feb 22	88.50000 -0.50	89.45	87.00	89.00	59,822
17 Feb 22	89.00000 -0.40	89.02	88.02	89.02	459,017
16 Feb 22	89.40000 +1.90	89.40	88.00	88.00	527,855
15 Feb 22	87.50000 +2.00	88.00	83.00	85.50	568,040
14 Feb 22	85.50000 -5.75	91.22	84.50	91.22	1,712,358
11 Feb 22	91.25000 -0.75	91.25	91.00	91.25	48,963
10 Feb 22	92.00000 +0.50	93.00	91.00	92.00	127,562
09 Feb 22	91.50000 -1.50	92.00	90.20	92.00	167,437
08 Feb 22	93.00000 -1.00	94.00	92.00	94.00	1,165,874
07 Feb 22	94.00000 +0.00	94.10	93.10	94.00	320,469
04 Feb 22	94.00000 +0.00	94.40	93.25	94.00	59,195
03 Feb 22	94.00000 -1.40	95.50	92.55	95.00	243,850
02 Feb 22	95.40000 +0.90	97.00	92.06	94.50	2,379,041
01 Feb 22	94.50000 +3.50	95.00	90.13	91.50	892,562
31 Jan 22	91.00000 -0.50	91.90	90.00	91.90	916,568
28 Jan 22	91.50000 -1.00	92.45	90.50	92.43	324,197
27 Jan 22	92.50000 +0.00	93.05	91.50	92.00	539,967
26 Jan 22	92.50000 +2.50	92.99	91.10	91.10	426,232
25 Jan 22	90.00000 +0.50	93.00	90.00	90.44	195,417
24 Jan 22	89.50000 -2.50	95.75	89.00	93.10	610,061
21 Jan 22	92.00000 -6.00	98.00	92.00	97.20	916,872
20 Jan 22	98.00000 +0.00	98.12	97.00	98.02	197,214
19 Jan 22	98.00000 +0.00	98.11	97.50	98.09	121,118
18 Jan 22	98.00000 +0.00	98.80	97.00	98.25	438,896
17 Jan 22	98.00000 +0.00	98.80	97.00	98.00	165,738
14 Jan 22	98.00000 +1.00	99.00	95.00	99.00	366,596
13 Jan 22	97.00000 -1.60	99.00	95.00	97.00	207,535
12 Jan 22	98.60000 +1.10	99.00	96.00	98.50	139,880
11 Jan 22	97.50000 +0.50	99.00	96.55	97.95	312,783
10 Jan 22	97.00000 -1.00	100.00	96.50	99.98	2,144,280
07 Jan 22	98.00000 +4.00	98.00	93.22	94.00	4,963,271
06 Jan 22	94.00000 +3.00	94.80	90.05	91.00	7,749,624
05 Jan 22	91.00000 +1.00	92.00	89.50	89.98	2,096,978
04 Jan 22	90.00000 +6.50	90.00	85.98	85.98	4,879,970
31 Dec 21	83.50000 +0.50	85.00	83.50	83.50	39,180
30 Dec 21	83.00000 +0.00	84.00	83.00	83.00	108,566
29 Dec 21	83.00000 +0.00	84.00	82.75	83.00	228,535
24 Dec 21	83.00000 +0.00	84.00	82.55	83.00	141,574
23 Dec 21	83.00000 +0.00	83.95	82.30	83.00	330,424
22 Dec 21	83.00000 +0.00	84.00	82.10	83.00	231,749
21 Dec 21	83.00000 +2.00	84.00	80.75	81.00	1,329,566
20 Dec 21	81.00000 -2.50	83.00	78.40	83.00	316,297
17 Dec 21	83.50000 +0.50	84.00	82.00	82.50	571,649
16 Dec 21	83.00000 +3.60	86.00	82.00	83.00	2,858,671
15 Dec 21	79.40000 -5.10	84.20	77.41	84.20	7,603,007
14 Dec 21	84.50000 -0.50	85.30	84.00	85.00	149,998
13 Dec 21	85.00000 -1.50	86.50	85.00	86.50	173,686
10 Dec 21	86.50000 +0.00	87.00	86.25	86.50	154,137
09 Dec 21	86.50000 +0.00	87.00	86.20	86.50	49,636
08 Dec 21	86.50000 +0.00	87.00	86.00	86.50	1,734,730
07 Dec 21	86.50000 +0.00	86.50	86.00	86.50	129,378
06 Dec 21	86.50000 +0.50	86.98	86.02	86.50	115,331
03 Dec 21	86.00000 +0.50	86.90	85.10	85.50	274,972
02 Dec 21	85.50000 +0.00	85.50	85.00	85.50	129,809
01 Dec 21	85.50000 +0.58	85.50	84.00	85.00	5,000,899
30 Nov 21	84.92000 -0.08	84.92	83.05	84.50	144,519
29 Nov 21	85.00000 +0.50	85.32	83.95	85.00	1,093,047
26 Nov 21	84.50000 -2.00	86.36	82.50	86.36	2,433,252
25 Nov 21	86.50000 +0.00	87.00	86.30	86.50	147,619
24 Nov 21	86.50000 -2.00	88.40	85.00	88.00	4,513,009
23 Nov 21	88.50000 -0.50	89.40	88.00	89.00	244,398
22 Nov 21	89.00000 -3.50	92.50	88.15	92.50	282,157
19 Nov 21	92.50000 +0.00	93.00	92.00	92.50	195,426
18 Nov 21	92.50000 +2.50	93.00	89.20	90.00	273,371
17 Nov 21	90.00000 -2.00	92.40	87.44	92.00	1,223,471
16 Nov 21	92.00000 -2.00	94.00	91.00	94.00	283,211
15 Nov 21	94.00000 -2.50	96.02	92.75	96.02	594,143
12 Nov 21	96.50000 +0.00	96.70	96.00	96.50	417,140
11 Nov 21	96.50000 +1.00	97.00	95.00	95.50	1,114,101
10 Nov 21	95.50000 -0.50	96.35	95.00	96.00	118,601
09 Nov 21	96.00000 +2.50	96.48	93.15	93.50	342,000
08 Nov 21	93.50000 +0.36	94.00	93.00	93.50	399,129
05 Nov 21	93.14400 -0.36	93.14	93.00	93.14	380,374
04 Nov 21	93.50000 -0.50	93.90	93.00	93.90	296,444
03 Nov 21	94.00000 -2.50	96.01	93.06	96.01	382,261
02 Nov 21	96.50000 -0.60	97.00	95.00	97.00	163,795
01 Nov 21	97.10000 +2.10	97.98	95.10	95.10	490,537
29 Oct 21	95.00000 +0.50	95.44	93.00	94.50	411,157
28 Oct 21	94.50000 -2.00	96.15	94.00	96.15	522,959
27 Oct 21	96.50000 -1.00	97.50	95.47	97.50	138,832
26 Oct 21	97.50000 +0.00	97.50	97.00	97.50	140,359
25 Oct 21	97.50000 +0.50	98.00	97.00	97.50	1,064,173
22 Oct 21	97.00000 -2.00	100.02	97.00	99.50	1,721,999
21 Oct 21	99.00000 -1.00	100.10	99.00	100.10	530,083
20 Oct 21	100.00000 -1.50	105.00	100.00	102.50	1,081,934
19 Oct 21	101.50000 +0.00	101.50	99.99	101.50	1,833,646
18 Oct 21	101.50000 -0.50	102.00	100.06	101.50	52,039
15 Oct 21	102.00000 +1.00	104.00	100.20	101.00	458,943
14 Oct 21	101.00000 +2.00	101.65	99.98	99.98	341,137
13 Oct 21	99.00000 +0.00	100.00	98.20	99.00	138,238
12 Oct 21	99.00000 -2.00	100.00	98.00	100.00	1,140,869
11 Oct 21	101.00000 -1.00	102.00	100.00	102.00	435,178
08 Oct 21	102.00000 +2.00	103.00	100.00	100.50	255,357
07 Oct 21	100.00000 +3.50	100.00	96.02	96.50	1,452,061
06 Oct 21	96.50000 -5.50	100.50	96.00	100.50	5,403,771
05 Oct 21	102.00000 -0.50	102.00	100.00	102.00	100,325
04 Oct 21	102.50000 -0.50	104.00	101.00	103.00	222,150
01 Oct 21	103.00000 -2.50	105.50	102.00	105.00	220,799
30 Sep 21	105.50000 +0.00	105.80	103.95	105.50	220,067
29 Sep 21	105.50000 +5.50	106.70	99.00	100.00	681,791
28 Sep 21	100.00000 -6.00	105.50	98.25	105.50	6,857,264
27 Sep 21	106.00000 -3.00	108.84	105.00	108.84	535,842
24 Sep 21	109.00000 -0.42	109.00	108.00	109.00	189,303
23 Sep 21	109.42000 -0.08	109.42	106.37	109.42	385,897
22 Sep 21	109.50000 -0.50	110.00	109.00	110.00	95,790
21 Sep 21	110.00000 +0.50	110.00	108.00	109.50	59,244
20 Sep 21	109.50000 -3.00	112.15	107.89	112.15	520,049
17 Sep 21	112.50000 +0.00	113.00	112.00	112.50	585,178
16 Sep 21	112.50000 +0.00	112.90	112.00	112.50	150,884
15 Sep 21	112.50000 +0.00	112.72	111.00	112.25	1,284,746
14 Sep 21	112.50000 +0.00	112.95	112.00	112.50	896,047
13 Sep 21	112.50000 -0.50	113.00	112.10	112.95	60,619
10 Sep 21	113.00000 +2.50	114.65	111.00	111.00	1,069,803
09 Sep 21	110.50000 +0.00	111.70	109.86	110.50	3,283,454
08 Sep 21	110.50000 +1.00	112.45	109.50	109.50	192,227
07 Sep 21	109.50000 +0.00	110.00	109.06	109.50	221,696
06 Sep 21	109.50000 +0.00	110.41	109.00	109.50	774,576
03 Sep 21	109.50000 +1.00	110.00	108.00	108.50	747,275
02 Sep 21	108.50000 -1.50	109.90	107.00	109.50	772,464
01 Sep 21	110.00000 -2.00	112.00	109.25	112.00	2,606,768
31 Aug 21	112.00000 +4.50	114.00	108.00	108.00	8,412,207
27 Aug 21	107.50000 +3.50	108.00	103.00	104.00	1,646,422
26 Aug 21	104.00000 +0.00	104.50	103.00	104.00	2,710,968
25 Aug 21	104.00000 +0.00	105.00	103.80	104.00	506,875
24 Aug 21	104.00000 +0.00	104.75	103.00	104.00	1,601,415
23 Aug 21	104.00000 +2.50	105.98	103.00	103.00	5,221,826
20 Aug 21	101.50000 +0.30	103.44	100.40	101.20	235,475
19 Aug 21	101.20000 -1.80	103.39	101.20	101.75	495,768
18 Aug 21	103.00000 +0.00	103.50	102.55	103.00	588,435
17 Aug 21	103.00000 +1.50	104.00	101.60	101.60	828,532
16 Aug 21	101.50000 +1.50	104.00	99.82	100.00	1,289,933
13 Aug 21	100.00000 +0.00	100.00	99.00	100.00	106,887
12 Aug 21	100.00000 +0.00	100.10	99.13	100.00	423,606
11 Aug 21	100.00000 +0.00	101.00	99.25	100.00	729,760
10 Aug 21	100.00000 -0.50	100.85	99.30	100.50	425,744
09 Aug 21	100.50000 +0.00	102.00	99.58	100.50	493,815
06 Aug 21	100.50000 +0.00	100.50	99.22	100.50	1,286,392
05 Aug 21	100.50000 +4.50	101.10	95.93	96.00	2,309,170
04 Aug 21	96.00000 +1.00	96.95	95.00	96.00	1,216,589
03 Aug 21	95.00000 -1.50	97.40	95.00	96.50	797,248
02 Aug 21	96.50000 -0.50	97.90	96.00	97.00	306,472
30 Jul 21	97.00000 +1.00	97.90	96.00	96.00	526,217
29 Jul 21	96.00000 -0.50	97.00	95.00	96.50	595,026
28 Jul 21	96.50000 -0.50	97.00	95.00	97.00	321,776
27 Jul 21	97.00000 +0.00	98.20	96.50	97.00	311,502
26 Jul 21	97.00000 +0.00	98.00	95.90	97.00	181,468
23 Jul 21	97.00000 -0.70	97.80	95.40	97.50	292,200
22 Jul 21	97.70000 -0.80	98.00	93.75	98.00	4,523,051
21 Jul 21	98.50000 +0.50	101.25	95.00	98.70	6,923,693
20 Jul 21	98.00000 +3.50	100.00	94.25	94.50	307,939
19 Jul 21	94.50000 -0.50	95.90	90.09	94.50	1,160,168
16 Jul 21	95.00000 +5.50	95.90	89.80	89.80	2,551,891
15 Jul 21	89.50000 +0.00	90.22	88.25	89.50	122,206
14 Jul 21	89.50000 +0.00	89.50	88.00	89.50	130,512
13 Jul 21	89.50000 -2.00	92.00	88.03	91.50	793,999
12 Jul 21	91.50000 -3.00	94.00	90.15	94.00	403,095
09 Jul 21	94.50000 +1.50	95.00	93.31	94.50	97,624
08 Jul 21	93.00000 -1.50	96.00	93.00	94.50	30,016
07 Jul 21	94.50000 +0.00	96.00	93.10	94.50	80,852
06 Jul 21	94.50000 +0.00	96.00	93.00	94.50	55,738
05 Jul 21	94.50000 +0.00	96.00	93.50	94.50	87,742
02 Jul 21	94.50000 -0.50	95.25	93.41	95.00	105,373
01 Jul 21	95.00000 +0.50	95.25	94.13	94.50	65,011
30 Jun 21	94.50000 +0.00	95.00	94.10	94.50	64,446
29 Jun 21	94.50000 +0.00	95.00	94.05	94.50	59,296
28 Jun 21	94.50000 -1.00	95.40	94.00	95.40	88,490
25 Jun 21	95.50000 -0.50	96.04	95.00	96.00	192,588
24 Jun 21	96.00000 +0.00	96.45	95.00	96.00	193,114
23 Jun 21	96.00000 -1.00	96.45	95.05	96.00	69,787
22 Jun 21	97.00000 +0.50	97.00	95.13	96.50	98,757
21 Jun 21	96.50000 -1.50	99.00	95.00	98.00	235,415
18 Jun 21	98.00000 +1.00	99.00	96.55	97.00	190,910
17 Jun 21	97.00000 -2.00	101.00	96.00	99.00	776,803
16 Jun 21	99.00000 +0.00	100.00	98.00	99.00	2,245,593
15 Jun 21	99.00000 +6.00	100.00	94.00	94.00	942,073
14 Jun 21	93.00000 +4.50	94.00	89.84	89.84	783,659
11 Jun 21	88.50000 +0.50	89.00	88.01	88.01	94,449
10 Jun 21	88.00000 +1.00	89.00	87.35	88.00	467,703
09 Jun 21	87.00000 -1.50	88.38	87.00	88.00	196,758
08 Jun 21	88.50000 -0.50	89.50	88.00	89.00	422,453
07 Jun 21	89.00000 +3.20	89.40	86.50	86.50	819,037
04 Jun 21	85.80000 +0.80	85.80	84.90	85.00	1,237,783
03 Jun 21	85.00000 +0.00	85.34	84.75	85.00	215,197
02 Jun 21	85.00000 +0.50	85.94	84.50	84.50	215,436
01 Jun 21	84.50000 +0.00	85.93	84.00	84.00	162,460
28 May 21	84.50000 +2.00	86.00	82.60	82.60	314,399
27 May 21	82.50000 +0.00	83.00	82.22	82.50	580,495
26 May 21	82.50000 -0.50	82.95	82.29	82.50	47,505
25 May 21	83.00000 +0.00	83.63	82.00	83.00	206,986
24 May 21	83.00000 -0.50	84.00	82.10	82.50	83,642
21 May 21	83.50000 +0.50	84.50	82.00	83.50	249,086
20 May 21	83.00000 -0.50	83.00	82.00	83.00	159,372
19 May 21	83.50000 +1.00	85.90	82.00	85.00	2,191,297
18 May 21	82.50000 +0.50	82.50	82.00	82.50	279,883
17 May 21	82.00000 -1.50	83.10	81.00	83.10	173,857
14 May 21	83.50000 +0.00	83.50	83.00	83.50	63,924
13 May 21	83.50000 -0.50	84.22	83.00	84.00	99,230
12 May 21	84.00000 -0.50	84.90	83.00	84.50	112,769
11 May 21	84.50000 -2.50	87.00	84.00	87.00	371,275
10 May 21	87.00000 -0.50	87.63	86.25	87.00	103,355
07 May 21	87.50000 +0.50	87.73	86.20	87.00	318,349
06 May 21	87.00000 +1.50	88.00	86.00	86.50	279,963
05 May 21	85.50000 +1.00	87.00	84.38	84.50	358,027
04 May 21	84.50000 +1.00	85.00	83.50	83.50	183,591
30 Apr 21	83.50000 +0.00	84.00	83.20	83.50	198,730
29 Apr 21	83.50000 +0.00	83.90	83.00	83.50	284,874
28 Apr 21	83.50000 +0.50	84.00	82.50	83.00	229,986
27 Apr 21	83.00000 +0.00	83.50	82.57	83.50	564,202
26 Apr 21	83.00000 +0.00	84.00	82.00	83.00	618,882
23 Apr 21	83.00000 -0.50	84.08	82.60	83.50	357,112
22 Apr 21	83.50000 +0.00	84.50	82.00	83.50	281,763
21 Apr 21	83.50000 -0.50	85.00	82.30	84.00	213,349
20 Apr 21	84.00000 +0.00	84.50	82.75	84.00	445,188
19 Apr 21	84.00000 +0.00	85.00	83.00	84.00	92,070
16 Apr 21	84.00000 -1.50	85.25	83.00	85.25	356,142
15 Apr 21	85.50000 +3.00	85.50	82.50	82.50	1,591,842
14 Apr 21	82.50000 +0.00	82.65	82.00	82.00	171,506
13 Apr 21	82.50000 -0.50	86.20	81.00	86.20	578,275
12 Apr 21	83.00000 +2.80	84.50	79.50	80.20	576,279
09 Apr 21	80.20000 -1.30	81.95	80.00	81.50	349,144
08 Apr 21	81.50000 +1.00	83.00	80.00	81.00	330,501
07 Apr 21	80.50000 +5.00	81.00	76.00	76.00	1,321,615
06 Apr 21	75.50000 +0.11	76.00	75.02	75.50	527,735
01 Apr 21	75.38800 -0.11	75.39	75.00	75.39	160,377
31 Mar 21	75.50000 +0.08	75.50	75.00	75.50	278,952
30 Mar 21	75.42000 -0.08	75.42	75.00	75.42	1,126,236
29 Mar 21	75.50000 +0.00	75.89	72.00	75.50	946,089
26 Mar 21	75.50000 +2.50	75.89	72.00	73.00	248,552
25 Mar 21	73.00000 -1.50	74.72	71.00	74.50	362,108
24 Mar 21	74.50000 -0.50	75.00	74.00	75.00	277,564
23 Mar 21	75.00000 +0.00	76.74	74.20	75.00	164,238
22 Mar 21	75.00000 +0.50	77.18	74.00	74.50	556,975
19 Mar 21	74.50000 +0.00	74.55	74.00	74.50	142,102
18 Mar 21	74.50000 -1.25	76.00	74.00	75.75	161,114
17 Mar 21	75.75000 -0.75	76.15	75.00	76.15	282,250
16 Mar 21	76.50000 -0.50	77.38	76.00	77.00	129,109
15 Mar 21	77.00000 +0.00	77.38	76.00	77.00	288,702
12 Mar 21	77.00000 -0.50	78.00	76.25	77.50	356,836
11 Mar 21	77.50000 -1.50	79.55	77.05	79.00	440,634
10 Mar 21	79.00000 +1.00	80.00	77.35	78.00	846,336
09 Mar 21	78.00000 +1.50	79.85	75.72	76.00	4,021,875
08 Mar 21	76.50000 +9.25	76.76	67.72	67.72	1,026,032
05 Mar 21	67.25000 -0.25	68.00	65.30	67.50	159,643
04 Mar 21	67.50000 -1.00	69.00	67.00	68.50	181,162
03 Mar 21	68.50000 -1.00	69.25	68.00	69.25	143,566
02 Mar 21	69.50000 +0.00	70.50	68.70	69.50	32,189
01 Mar 21	69.50000 +0.90	69.83	68.60	69.75	99,480
26 Feb 21	68.60000 -0.90	70.00	68.60	69.00	80,954
25 Feb 21	69.50000 -0.50	70.04	68.00	70.00	155,261
24 Feb 21	70.00000 +0.00	71.00	69.13	70.00	85,692
23 Feb 21	70.00000 -0.25	70.95	69.05	70.25	124,163
22 Feb 21	70.25000 +0.00	70.44	69.00	70.25	138,285
19 Feb 21	70.25000 +0.00	71.44	69.06	70.25	82,687
18 Feb 21	70.25000 +0.00	70.45	69.06	70.25	118,575
17 Feb 21	70.25000 -0.50	71.44	69.25	70.75	349,934
16 Feb 21	70.75000 -0.25	71.95	70.00	71.00	260,032
15 Feb 21	71.00000 +0.50	71.95	69.70	70.50	341,797
12 Feb 21	70.50000 +0.00	71.93	69.07	70.50	275,296
11 Feb 21	70.50000 +2.50	71.93	69.25	71.00	932,989
10 Feb 21	68.00000 +0.00	69.00	67.25	68.50	66,807
09 Feb 21	68.00000 -1.00	68.90	67.00	68.90	121,060
08 Feb 21	69.00000 +0.50	70.40	68.00	68.50	853,342
05 Feb 21	68.50000 +0.00	69.70	68.00	68.50	664,358
04 Feb 21	68.50000 +4.00	72.00	67.00	67.50	1,704,039
03 Feb 21	64.50000 +0.00	64.99	64.00	64.50	77,168
02 Feb 21	64.50000 +0.00	65.00	64.15	64.50	170,731
01 Feb 21	64.50000 +0.00	64.83	64.10	64.50	30,127
29 Jan 21	64.50000 +0.00	64.85	64.00	64.50	13,938
28 Jan 21	64.50000 -0.75	65.00	62.50	63.75	7,399,148
27 Jan 21	65.25000 -0.25	65.50	65.00	65.50	264,147
26 Jan 21	65.50000 +0.00	65.50	65.00	65.50	88,560
25 Jan 21	65.50000 +0.25	66.00	65.10	65.25	232,397
22 Jan 21	65.25000 +0.00	65.96	64.50	65.25	36,269
21 Jan 21	65.25000 +0.00	65.61	64.50	65.25	235,254
20 Jan 21	65.25000 +0.25	65.70	64.44	65.00	136,384
19 Jan 21	65.00000 +0.50	66.00	64.15	64.50	104,331
18 Jan 21	64.50000 +0.50	64.65	63.55	64.00	1,268,529
15 Jan 21	64.00000 -1.25	64.90	63.44	64.90	178,473
14 Jan 21	65.25000 +0.00	65.25	64.53	65.25	164,305
13 Jan 21	65.25000 +0.00	66.00	64.50	65.25	144,482
12 Jan 21	65.25000 +0.00	66.00	64.55	65.25	238,972
11 Jan 21	65.25000 +0.00	66.03	64.50	65.25	547,459
08 Jan 21	65.25000 +0.25	66.00	64.00	65.00	843,775
07 Jan 21	65.00000 -0.25	66.00	64.04	65.25	296,677
06 Jan 21	65.25000 +0.25	65.96	64.50	65.00	434,610
05 Jan 21	65.00000 +1.50	66.00	63.10	63.50	703,540
04 Jan 21	63.50000 +0.50	64.80	62.52	63.50	234,512
31 Dec 20	63.00000 +1.00	64.00	61.26	62.00	129,058
30 Dec 20	62.00000 -3.75	66.34	62.00	65.75	338,353
29 Dec 20	65.75000 +2.75	67.00	62.05	63.00	565,030
24 Dec 20	63.00000 +2.00	63.99	60.50	61.00	98,977
23 Dec 20	61.00000 +0.00	61.99	60.00	61.50	887,605
22 Dec 20	61.00000 +3.00	62.50	59.28	59.28	357,180
21 Dec 20	58.00000 -2.00	59.96	57.00	59.75	466,903
18 Dec 20	60.00000 -1.00	61.30	60.00	61.00	206,240
17 Dec 20	61.00000 -0.50	62.40	61.00	62.00	293,042
16 Dec 20	61.50000 +2.00	63.00	59.50	59.50	613,853
15 Dec 20	59.50000 +3.50	60.00	56.00	56.00	416,296
14 Dec 20	56.00000 +0.00	56.40	55.04	56.00	117,404
11 Dec 20	56.00000 -1.50	57.55	52.00	57.50	2,140,991
10 Dec 20	57.50000 +0.50	58.75	56.92	57.50	684,931
09 Dec 20	57.00000 +4.25	58.00	51.89	52.25	1,110,302
08 Dec 20	52.75000 +1.75	53.50	50.15	51.00	162,571
07 Dec 20	51.00000 -2.75	53.75	49.00	53.75	258,225
04 Dec 20	53.75000 +0.00	54.00	53.00	53.75	98,298
03 Dec 20	53.75000 +0.00	53.90	53.03	53.75	160,101
02 Dec 20	53.75000 +0.00	53.90	53.00	53.75	162,052
01 Dec 20	53.75000 +0.00	53.85	53.00	53.75	119,856
30 Nov 20	53.75000 -0.50	54.25	52.60	54.25	103,601
27 Nov 20	54.25000 -0.25	54.58	53.88	54.50	476,754
26 Nov 20	54.50000 +0.00	55.00	54.00	54.50	207,119
25 Nov 20	54.50000 -0.25	55.00	54.03	54.75	315,670
24 Nov 20	54.75000 +1.50	57.50	53.87	53.87	810,173
23 Nov 20	53.25000 +0.75	54.25	52.20	52.50	544,877
20 Nov 20	52.50000 +0.00	53.78	51.00	52.50	474,818
19 Nov 20	52.50000 -3.00	55.00	52.10	55.00	431,383
18 Nov 20	55.50000 +4.00	58.00	51.10	51.50	740,226
17 Nov 20	51.50000 +0.50	51.80	50.00	51.00	192,961
16 Nov 20	51.00000 +1.50	51.00	49.58	49.58	385,608
13 Nov 20	49.50000 +0.00	50.32	49.30	49.50	204,419
12 Nov 20	49.50000 +0.00	49.54	49.15	49.50	127,935
11 Nov 20	49.50000 +0.00	49.60	49.15	49.50	230,007
10 Nov 20	49.50000 +1.50	49.80	48.35	48.35	321,115
09 Nov 20	48.00000 +2.00	49.00	45.00	46.00	291,593
06 Nov 20	46.00000 +0.00	46.57	45.04	46.00	84,559
05 Nov 20	46.00000 +0.00	46.13	45.04	46.00	108,717
04 Nov 20	46.00000 +0.00	46.30	45.42	46.00	57,753
03 Nov 20	46.00000 +1.00	47.00	44.67	45.00	250,022
02 Nov 20	45.00000 +0.00	45.44	44.60	45.00	97,303
30 Oct 20	45.00000 +1.00	46.00	43.85	44.80	117,348
29 Oct 20	44.00000 +0.20	44.00	43.60	43.80	229,577
28 Oct 20	43.80000 -2.00	45.90	43.25	45.80	323,745
27 Oct 20	45.80000 -0.50	46.14	45.33	46.14	45,561
26 Oct 20	46.30000 +0.00	46.30	45.00	46.30	154,392
23 Oct 20	46.30000 -0.05	46.30	46.13	46.30	65,370
22 Oct 20	46.35000 -0.15	46.35	45.20	46.35	169,219
21 Oct 20	46.50000 -0.88	47.33	45.50	46.50	63,062
20 Oct 20	47.38400 +0.88	47.40	47.38	47.38	21,727
19 Oct 20	46.50000 +1.00	47.63	45.20	45.50	142,158
16 Oct 20	45.50000 -1.00	45.98	45.35	45.98	50,079
15 Oct 20	46.50000 -0.50	46.74	46.13	46.74	58,564
14 Oct 20	47.00000 +0.00	47.19	46.13	47.00	300,192
13 Oct 20	47.00000 +0.00	48.00	46.13	47.00	143,757
12 Oct 20	47.00000 -0.50	47.45	46.00	47.45	471,032
09 Oct 20	47.50000 +0.00	47.67	47.00	47.50	44,787
08 Oct 20	47.50000 +0.00	47.67	47.20	47.50	2,288
07 Oct 20	47.50000 +0.00	47.90	47.02	47.50	45,437
06 Oct 20	47.50000 -0.50	48.70	47.50	48.00	144,011
05 Oct 20	48.00000 -0.05	48.75	47.85	48.00	59,250
02 Oct 20	48.05000 +0.05	48.90	48.05	48.05	52,911
01 Oct 20	48.00000 +0.00	48.99	47.80	48.00	32,786
30 Sep 20	48.00000 +0.00	48.95	47.60	48.00	126,120
29 Sep 20	48.00000 +2.00	49.98	46.99	46.99	724,270
28 Sep 20	46.00000 +1.70	46.98	44.37	44.37	95,177
25 Sep 20	44.30010 -0.20	44.95	44.30	44.50	54,160
24 Sep 20	44.50000 -0.50	44.98	43.03	44.98	342,276
23 Sep 20	45.00000 +0.00	45.96	44.30	45.00	108,670
22 Sep 20	45.00000 -0.40	45.70	44.60	45.70	268,789
21 Sep 20	45.40000 -3.60	49.00	44.00	49.00	692,057
18 Sep 20	49.00000 -0.85	50.00	48.00	49.85	221,071
17 Sep 20	49.85000 -0.65	50.36	49.26	50.36	202,380
16 Sep 20	50.50000 -1.00	52.00	50.00	51.50	187,310
15 Sep 20	51.50000 +0.75	52.00	50.65	50.75	374,258
14 Sep 20	50.75000 -0.50	51.81	50.61	51.25	277,298
11 Sep 20	51.25000 +0.75	51.63	50.15	50.50	199,360
10 Sep 20	50.50000 -2.00	52.34	50.12	52.25	244,014
09 Sep 20	52.50000 -0.50	52.75	50.50	52.25	718,992
08 Sep 20	53.00000 +1.75	54.00	50.63	51.50	1,144,884
07 Sep 20	51.25000 +3.25	51.98	49.13	51.50	1,066,873
04 Sep 20	48.00000 -1.00	49.85	47.52	49.00	289,306
03 Sep 20	49.00000 +0.50	49.96	48.17	48.50	283,026
02 Sep 20	48.50000 +2.50	49.63	45.10	46.00	412,951
01 Sep 20	46.00000 +2.00	46.84	44.40	44.50	597,928
28 Aug 20	44.00000 +0.00	44.10	43.00	44.00	71,756
27 Aug 20	44.00000 +0.00	44.17	43.10	44.00	147,787
26 Aug 20	44.00000 +0.00	45.00	43.10	44.00	431,573
25 Aug 20	44.00000 +0.50	44.90	43.32	43.50	212,406
24 Aug 20	43.50000 +0.50	44.00	42.35	43.00	97,919
21 Aug 20	43.00000 +0.00	43.50	42.32	43.00	86,073
20 Aug 20	43.00000 +0.50	43.00	42.05	42.50	155,645
19 Aug 20	42.50000 +1.00	42.85	40.75	41.50	422,586
18 Aug 20	41.50000 -1.00	43.00	40.51	42.50	163,502
17 Aug 20	42.50000 +0.00	42.65	42.35	42.50	79,751
14 Aug 20	42.50000 +0.00	42.95	42.25	42.50	166,846
13 Aug 20	42.50000 +0.50	42.85	41.20	42.00	145,837
12 Aug 20	42.00000 +0.00	43.00	41.10	42.00	171,580
11 Aug 20	42.00000 -0.50	42.50	41.10	42.50	247,342
10 Aug 20	42.50000 +0.00	42.95	42.00	42.50	225,309
07 Aug 20	42.50000 +1.50	43.00	40.00	41.00	7,406,056
06 Aug 20	41.00000 -0.50	42.00	40.72	41.50	141,250
05 Aug 20	41.50000 +0.50	41.50	40.20	41.00	359,621
04 Aug 20	41.00000 -2.00	42.94	40.00	42.94	404,562
03 Aug 20	43.00000 +2.00	44.00	40.50	41.00	945,934
31 Jul 20	41.00000 +1.00	42.50	39.00	40.00	5,836,524
30 Jul 20	40.00000 +2.35	43.00	39.41	39.50	2,161,328
29 Jul 20	37.65500 +0.15	38.00	37.65	37.65	288,530
28 Jul 20	37.50000 +0.00	38.00	37.36	37.50	892,741
27 Jul 20	37.50000 -3.00	40.70	37.20	40.50	569,146
24 Jul 20	40.50000 -0.50	40.95	40.00	40.95	100,637
23 Jul 20	41.00000 -0.50	41.00	40.13	41.00	70,477
22 Jul 20	41.50000 +0.10	41.50	41.50	41.50	61,972
21 Jul 20	41.40000 -0.10	41.40	40.30	41.40	188,667
20 Jul 20	41.50000 -1.50	41.54	40.15	41.50	200,800
17 Jul 20	43.00000 +1.50	43.00	40.35	41.50	84,260
16 Jul 20	41.50000 +0.00	42.00	40.00	41.50	309,616
15 Jul 20	41.50000 -1.00	42.50	40.00	42.50	259,799
14 Jul 20	42.50000 -0.50	43.00	41.20	43.00	65,912
13 Jul 20	43.00000 -1.00	44.00	42.00	44.00	188,226
10 Jul 20	44.00000 -1.29	44.98	43.00	44.98	104,533
09 Jul 20	45.29000 -0.21	45.29	44.19	45.29	201,523
08 Jul 20	45.50000 -0.50	45.80	44.00	45.80	175,433
07 Jul 20	46.00000 +0.00	46.30	45.20	45.50	97,727
06 Jul 20	46.00000 +1.00	46.90	45.25	45.25	209,692
03 Jul 20	45.00000 +1.50	46.00	43.80	43.80	159,513
02 Jul 20	43.50000 +0.00	44.00	43.35	43.50	51,652
01 Jul 20	43.50000 -0.50	44.36	43.30	44.00	81,526
30 Jun 20	44.00000 +0.00	44.65	43.50	44.00	103,136
29 Jun 20	44.00000 +0.50	44.70	43.00	43.50	103,371
26 Jun 20	43.50000 -1.00	45.00	43.00	44.50	205,452
25 Jun 20	44.50000 -0.50	45.20	43.15	44.50	159,557
24 Jun 20	45.00000 -1.00	46.25	45.00	46.00	314,689
23 Jun 20	46.00000 +0.50	47.00	45.60	45.60	467,332
22 Jun 20	45.50000 +1.50	46.00	43.00	44.00	1,025,729
19 Jun 20	44.00000 +2.00	45.40	41.70	42.00	945,347
18 Jun 20	42.00000 +0.00	43.00	41.00	42.00	368,373
17 Jun 20	42.00000 -0.50	43.50	42.00	42.50	229,297
16 Jun 20	42.50000 +0.50	43.88	42.00	42.00	700,376
15 Jun 20	42.00000 +2.00	43.60	39.00	40.00	791,928
12 Jun 20	40.00000 -1.00	40.88	39.00	40.88	87,060
11 Jun 20	41.00000 +0.00	41.00	40.00	41.00	43,532
10 Jun 20	41.00000 -2.00	43.20	40.00	43.00	296,032
09 Jun 20	43.00000 +1.50	45.00	42.00	43.50	1,497,752
08 Jun 20	41.50000 +1.50	42.00	39.72	40.00	276,618
05 Jun 20	40.00000 +0.50	40.95	39.01	39.50	167,684
04 Jun 20	39.50000 +0.50	40.00	39.00	39.00	146,315
03 Jun 20	39.00000 +0.00	40.00	38.02	39.00	307,247
02 Jun 20	39.00000 +2.00	40.00	37.50	37.50	1,279,802
01 Jun 20	37.00000 +0.00	38.50	36.66	37.00	153,515
29 May 20	37.00000 +0.00	37.90	36.83	37.00	31,005
28 May 20	37.00000 +1.00	37.90	36.55	36.55	182,118
27 May 20	36.00000 +1.00	37.00	34.85	35.00	145,021
26 May 20	35.00000 +0.50	35.90	34.00	34.50	85,702
22 May 20	34.50000 -1.00	35.50	34.11	35.50	182,673
21 May 20	35.50000 +0.00	35.70	35.10	35.50	63,506
20 May 20	35.50000 +1.00	36.70	35.15	35.50	157,815
19 May 20	34.50000 +0.00	35.00	33.60	34.00	278,197
18 May 20	34.50000 +4.00	34.75	31.00	31.00	1,548,171
15 May 20	30.50000 +0.66	31.80	29.02	30.00	662,098
14 May 20	29.84400 -0.16	29.84	29.00	29.84	85,049
13 May 20	30.00000 +0.00	31.00	29.20	30.00	459,886
12 May 20	30.00000 +0.00	30.70	29.60	30.00	272,226
11 May 20	30.00000 +0.00	31.00	29.30	30.00	609,874
07 May 20	30.00000 +0.00	31.00	29.30	30.00	669,858
06 May 20	30.00000 -1.00	30.24	29.00	30.24	424,806
05 May 20	31.00000 +0.35	32.00	30.00	31.00	188,654
04 May 20	30.65000 +0.15	30.65	30.00	30.65	103,949
01 May 20	30.50000 -1.00	32.00	30.00	31.50	510,957
30 Apr 20	31.50000 -1.10	34.00	31.00	33.00	302,324
29 Apr 20	32.59990 -0.40	32.60	32.00	32.60	559,090
28 Apr 20	33.00000 +0.00	33.00	32.00	33.00	166,671
27 Apr 20	33.00000 +0.00	33.71	31.50	33.00	1,002,123
24 Apr 20	32.99990 +0.00	33.00	31.63	33.00	127,590
23 Apr 20	33.00000 +0.00	34.00	32.25	33.00	200,486
22 Apr 20	33.00000 -1.50	35.00	32.31	34.50	147,682
21 Apr 20	34.50000 -0.50	35.01	34.00	35.00	45,971
20 Apr 20	35.00000 +0.50	40.21	34.25	34.50	812,552
17 Apr 20	34.50000 +3.20	35.00	31.70	31.70	538,602
16 Apr 20	31.30000 +1.80	32.00	29.00	29.50	359,489
15 Apr 20	29.50000 -0.50	29.90	28.00	29.90	379,076
14 Apr 20	30.00000 +0.00	30.50	29.00	30.00	356,309
09 Apr 20	30.00000 +0.50	31.00	29.00	29.50	445,104
08 Apr 20	29.50000 +1.30	29.72	28.40	28.50	342,145
07 Apr 20	28.20000 +4.20	29.75	17.00	22.50	18,207,004
06 Apr 20	24.00000 +0.50	24.75	22.60	23.50	4,048,198
03 Apr 20	23.50000 +0.00	24.00	22.00	23.50	719,915
02 Apr 20	23.50000 +0.00	24.00	23.50	23.50	386,024
01 Apr 20	23.50000 -0.50	23.70	23.00	23.70	83,251
31 Mar 20	24.00000 +0.00	25.00	23.00	24.00	3,117,809
30 Mar 20	24.00000 -1.50	25.00	22.55	25.00	2,120,581
27 Mar 20	25.50000 -3.30	28.12	24.00	28.12	1,556,422
26 Mar 20	28.80000 -0.20	29.00	28.00	29.00	486,251
25 Mar 20	29.00000 +0.50	30.00	28.50	29.00	1,704,158
24 Mar 20	28.50000 +0.00	28.64	28.00	28.50	954,066
23 Mar 20	28.50000 -2.50	30.00	28.00	30.00	136,875
20 Mar 20	31.00000 +0.50	33.00	30.50	30.50	294,407
19 Mar 20	30.50000 -3.00	33.00	30.00	33.00	302,123
18 Mar 20	33.50000 -2.50	35.00	32.50	35.00	494,754
17 Mar 20	36.00000 +0.00	36.00	35.00	36.00	358,573
16 Mar 20	36.00000 -4.30	38.95	35.00	38.95	626,750
13 Mar 20	40.30000 +1.50	41.00	39.00	39.30	308,512
12 Mar 20	38.80000 -2.50	40.80	38.00	40.50	367,622
11 Mar 20	41.30000 +0.80	43.50	41.00	41.00	386,384
10 Mar 20	40.50000 +0.00	41.70	39.00	40.50	463,743
09 Mar 20	40.50000 -3.00	42.00	36.65	42.00	1,477,316
06 Mar 20	43.50000 -1.50	45.00	42.00	45.00	116,360
05 Mar 20	45.00000 +0.00	45.30	44.26	45.00	50,722
04 Mar 20	45.00000 +0.00	45.00	44.70	45.00	45,320
03 Mar 20	45.00000 +2.50	46.00	43.50	43.50	522,936
02 Mar 20	42.50000 +0.50	44.00	41.00	42.00	748,997
28 Feb 20	42.00000 -2.50	43.10	40.00	43.10	465,360
27 Feb 20	44.50000 -1.50	45.10	43.00	45.10	148,512
26 Feb 20	46.00000 -2.30	48.00	45.00	48.00	295,307
25 Feb 20	48.30000 -1.00	49.13	48.00	49.13	211,145
24 Feb 20	49.30000 -0.70	50.00	49.00	50.00	163,665
21 Feb 20	50.00000 -0.50	50.60	49.50	50.50	98,311
20 Feb 20	50.50000 +0.00	50.70	50.00	50.50	53,829
19 Feb 20	50.50000 -1.40	51.00	50.00	51.00	55,555
18 Feb 20	51.90000 -0.10	51.90	51.25	51.90	159,885
17 Feb 20	52.00000 +2.00	52.20	50.90	50.90	503,782
14 Feb 20	50.00000 +1.10	50.90	49.04	49.04	43,216
13 Feb 20	48.90000 +0.00	49.60	48.80	48.90	7,017
12 Feb 20	48.90000 -0.55	49.60	48.80	48.90	34,105
11 Feb 20	49.45000 +0.40	49.50	49.45	49.45	26,002
10 Feb 20	49.05000 -0.45	49.50	49.05	49.50	34,252
07 Feb 20	49.50000 +0.10	49.88	49.25	49.50	116,417
06 Feb 20	49.40000 +0.00	49.40	49.15	49.40	29,838
05 Feb 20	49.40000 -0.10	49.40	49.00	49.40	63,210
04 Feb 20	49.50000 -1.00	50.00	49.00	50.00	135,224
03 Feb 20	50.50000 -0.50	51.00	50.26	51.00	60,456
31 Jan 20	51.00000 +1.50	51.50	50.00	50.00	129,512
30 Jan 20	49.50000 +0.00	50.00	49.35	49.50	282,726
29 Jan 20	49.50000 +0.00	50.00	49.50	49.50	81,027
28 Jan 20	49.50000 +0.00	50.00	49.30	49.50	51,618
27 Jan 20	49.50000 -1.25	51.42	49.20	50.75	118,701
24 Jan 20	50.75000 +0.00	50.94	50.30	50.75	13,402
23 Jan 20	50.75000 +0.00	51.00	50.33	50.75	49,719
22 Jan 20	50.75000 -0.25	51.13	50.50	51.00	287,095
21 Jan 20	51.00000 +0.00	51.45	50.55	51.00	171,116
20 Jan 20	51.00000 +0.00	51.50	50.85	51.00	55,593
17 Jan 20	51.00000 -0.25	51.88	50.65	51.25	157,977
16 Jan 20	51.25000 +0.00	51.25	50.50	51.25	639,508
15 Jan 20	51.25000 +0.50	52.50	50.00	50.50	1,016,226
14 Jan 20	50.75000 -0.25	51.10	50.00	51.00	1,121,830
13 Jan 20	51.00000 +0.00	51.50	50.00	51.00	901,133
10 Jan 20	51.00000 +0.00	51.70	50.75	51.00	99,289
09 Jan 20	51.00000 -1.25	52.25	50.70	52.00	122,185
08 Jan 20	52.25000 +0.00	52.40	51.60	52.25	663,917
07 Jan 20	52.25000 +0.00	52.50	51.58	52.25	312,985
06 Jan 20	52.25000 +0.00	52.70	51.88	52.25	63,250
03 Jan 20	52.25000 +0.00	52.90	51.16	51.50	3,368,624
02 Jan 20	52.25000 +2.75	52.83	49.75	50.00	2,007,923
31 Dec 19	49.50000 -3.00	53.65	48.00	52.50	1,318,938
30 Dec 19	52.50000 +0.25	53.00	52.05	52.25	145,825
27 Dec 19	52.25000 +0.50	52.40	51.50	51.75	449,495
24 Dec 19	51.75000 +0.00	52.42	51.30	51.75	15,987
23 Dec 19	51.75000 +0.00	52.50	51.00	51.75	1,676,902
20 Dec 19	51.75000 +0.00	52.50	51.00	51.75	727,792
19 Dec 19	51.75000 +2.65	52.50	49.20	49.20	4,094,152
18 Dec 19	49.10000 -2.30	51.60	47.00	51.50	611,785
17 Dec 19	51.40000 -0.85	52.50	51.40	52.25	175,986
16 Dec 19	52.25000 +2.50	52.70	49.38	49.75	1,930,666
13 Dec 19	49.75000 +2.55	50.95	47.40	47.70	2,941,478
12 Dec 19	47.20000 +2.50	47.98	44.40	44.70	2,226,253
11 Dec 19	44.70000 -0.30	44.90	44.60	44.90	31,293
10 Dec 19	45.00000 -0.30	46.00	45.00	45.50	35,273
09 Dec 19	45.30000 -0.05	45.30	45.10	45.30	8,702
06 Dec 19	45.35000 -0.15	45.35	45.05	45.35	14,417
05 Dec 19	45.50000 +0.15	45.93	45.00	45.70	130,029
04 Dec 19	45.35000 -0.35	45.35	45.35	45.35	32,000
03 Dec 19	45.70000 -0.25	45.95	45.30	45.70	69,312
02 Dec 19	45.95000 +0.25	46.00	45.95	45.95	14,408
29 Nov 19	45.70000 -0.20	46.40	45.25	45.90	43,244
28 Nov 19	45.90000 -0.20	46.75	45.65	46.10	152,127
27 Nov 19	46.10000 +0.00	47.00	45.50	46.10	27,641
26 Nov 19	46.10000 -0.40	46.80	45.20	46.50	75,822
25 Nov 19	46.50000 +0.00	46.88	46.00	46.50	275,526
22 Nov 19	46.50000 +0.80	47.00	46.00	46.00	271,692
21 Nov 19	45.70000 +0.00	46.20	45.25	45.70	20,462
20 Nov 19	45.70000 -0.20	45.80	45.48	45.80	28,120
19 Nov 19	45.90400 -0.50	45.90	45.65	45.90	78,908
18 Nov 19	46.40000 -0.10	46.40	46.35	46.40	55,648
15 Nov 19	46.50000 +0.00	46.70	46.00	46.50	104,594
14 Nov 19	46.50000 +0.30	46.90	46.00	46.20	754,430
13 Nov 19	46.20000 -0.40	46.70	45.40	46.60	41,921
12 Nov 19	46.60000 +1.40	47.00	45.20	45.20	105,431
11 Nov 19	45.20000 +0.00	45.20	45.20	45.20	4,449
08 Nov 19	45.20000 +0.00	45.38	45.10	45.20	76,677
07 Nov 19	45.20000 -0.10	45.33	45.10	45.30	133,212
06 Nov 19	45.30000 +0.00	45.30	45.30	45.30	0
05 Nov 19	45.30000 -0.20	45.45	45.00	45.45	401,683
04 Nov 19	45.50000 +0.00	45.50	45.00	45.50	58,302
01 Nov 19	45.50000 +0.00	45.50	45.00	45.50	28,467
31 Oct 19	45.50000 +0.10	45.70	45.00	45.50	90,005
30 Oct 19	45.40000 -0.10	45.40	45.00	45.40	9,316
29 Oct 19	45.50000 +0.00	45.50	45.00	45.50	116,928
28 Oct 19	45.50000 -0.20	45.88	45.50	45.70	6,490
25 Oct 19	45.70000 -0.30	46.00	45.40	46.00	84,437
24 Oct 19	46.00000 -0.50	46.00	46.00	46.00	162,230
23 Oct 19	46.50000 -0.40	46.75	46.25	46.75	61,160
22 Oct 19	46.90000 -1.10	47.90	46.10	47.90	1,471,914
21 Oct 19	48.00000 +0.00	48.20	47.05	48.00	369,576
18 Oct 19	48.00000 +0.00	48.70	47.25	48.00	1,272,510
17 Oct 19	48.00000 +1.50	48.80	46.05	46.50	3,693,789
16 Oct 19	46.50000 +3.50	46.88	42.75	43.00	703,039
15 Oct 19	43.00000 +2.40	43.00	40.25	41.00	141,437
14 Oct 19	40.60000 -0.30	40.60	40.10	40.60	20,336
11 Oct 19	40.90000 +0.10	40.90	40.70	40.90	29,657
10 Oct 19	40.80000 +1.40	41.20	40.00	40.00	46,689
09 Oct 19	39.40000 -0.10	39.40	39.40	39.40	39,207
08 Oct 19	39.50000 +0.00	39.50	39.50	39.50	0
07 Oct 19	39.50000 +0.00	39.50	39.42	39.50	186,225
04 Oct 19	39.50000 +0.00	39.50	39.50	39.50	42,618
03 Oct 19	39.50000 +0.10	39.55	39.44	39.44	49,326
02 Oct 19	39.40000 +0.90	39.58	38.60	38.60	54,457
01 Oct 19	38.50000 +0.40	38.60	38.20	38.20	9,157
30 Sep 19	38.10000 -2.70	38.65	38.04	38.50	202,170
27 Sep 19	40.80000 +0.10	40.80	40.80	40.80	0
26 Sep 19	40.70000 -0.10	40.70	40.60	40.70	248,532
25 Sep 19	40.80000 +0.00	41.00	40.60	40.80	26,650
24 Sep 19	40.80000 +0.00	40.89	40.60	40.80	30,668
23 Sep 19	40.80000 -0.14	40.90	40.64	40.80	9,405
20 Sep 19	40.94000 -0.02	40.95	40.94	40.94	9,242
19 Sep 19	40.96000 +0.16	40.97	40.96	40.96	7,807
18 Sep 19	40.80000 -0.19	40.99	40.70	40.80	29,453
17 Sep 19	40.99000 +0.29	40.99	40.99	40.99	2,529
16 Sep 19	40.70000 -0.29	40.70	40.70	40.70	85
13 Sep 19	40.99200 +0.00	41.00	40.99	40.99	212,014
12 Sep 19	40.99000 +0.19	41.00	40.99	40.99	1,055,809
11 Sep 19	40.80000 +0.60	41.00	40.70	40.70	246,346
10 Sep 19	40.20000 -0.10	40.25	40.04	40.25	29,345
09 Sep 19	40.30000 -0.15	40.30	40.30	40.30	52,650
06 Sep 19	40.45000 -0.05	40.45	40.42	40.45	22,000
05 Sep 19	40.50000 +0.00	40.95	40.40	40.50	78,644
04 Sep 19	40.50000 +0.00	40.99	40.00	40.50	447,810
03 Sep 19	40.50000 +0.60	41.00	40.00	40.00	6,487,337
02 Sep 19	39.90000 -0.20	39.90	39.76	39.90	2,239,126
30 Aug 19	40.10000 +0.35	40.20	39.55	39.90	39,500
29 Aug 19	39.75000 +0.00	39.75	39.52	39.75	44,717
28 Aug 19	39.75000 -0.05	39.75	39.75	39.75	24,671
27 Aug 19	39.80000 +0.45	39.80	39.45	39.45	21,290
23 Aug 19	39.35000 +0.05	39.36	39.35	39.35	5,073
22 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
21 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
20 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
19 Aug 19	39.30000 +0.00	39.50	39.12	39.30	141,988
16 Aug 19	39.30000 +0.00	39.36	39.06	39.30	300
15 Aug 19	39.30000 +0.00	39.42	39.06	39.42	4,151
14 Aug 19	39.30000 +0.00	39.42	39.06	39.20	230,357
13 Aug 19	39.30000 +0.10	39.30	39.30	39.30	5,381
12 Aug 19	39.20000 +0.00	39.20	39.00	39.20	101,317
09 Aug 19	39.20000 +0.00	39.20	39.20	39.20	0
08 Aug 19	39.20000 -0.10	39.45	39.00	39.30	243,792
07 Aug 19	39.30000 +0.00	39.30	39.30	39.30	0
06 Aug 19	39.30000 +0.00	39.45	39.00	39.30	80,330
05 Aug 19	39.30000 -0.90	40.04	39.10	40.04	95,680
02 Aug 19	40.20000 -0.80	41.00	39.00	41.00	142,954
01 Aug 19	41.00000 -1.30	42.20	41.00	42.20	78,094
31 Jul 19	42.30000 -0.20	42.50	42.00	42.50	71,692
30 Jul 19	42.50000 +0.00	42.55	42.36	42.50	25,121
29 Jul 19	42.50000 +0.00	42.50	42.50	42.50	0
26 Jul 19	42.50000 -0.05	42.50	42.50	42.50	0
25 Jul 19	42.55000 -0.20	42.55	42.55	42.55	309
24 Jul 19	42.75000 +0.25	42.75	42.75	42.75	19,196
23 Jul 19	42.50000 +0.00	42.55	42.36	42.50	12,055
22 Jul 19	42.50000 +0.00	42.55	42.30	42.50	123,242
19 Jul 19	42.50000 -0.77	43.00	42.10	42.80	222,493
18 Jul 19	43.26600 +0.27	43.27	43.00	43.27	21,240
17 Jul 19	43.00000 -0.95	43.00	43.00	43.00	25,978
16 Jul 19	43.95000 -0.05	43.95	43.10	43.95	72,593
15 Jul 19	44.00000 -0.50	44.20	44.00	44.20	25,263
12 Jul 19	44.50000 +0.00	44.59	44.00	44.50	19,447
11 Jul 19	44.50000 +0.50	44.50	44.50	44.50	0
10 Jul 19	44.00000 -0.10	44.00	44.00	44.00	600
09 Jul 19	44.10000 -0.40	44.10	44.10	44.10	15,000
08 Jul 19	44.50000 -0.25	44.65	44.10	44.50	32,331
05 Jul 19	44.75000 +0.45	44.75	44.75	44.75	6,820
04 Jul 19	44.30000 -0.20	44.30	44.30	44.30	16,292
03 Jul 19	44.50000 -0.20	44.80	44.30	44.70	64,135
02 Jul 19	44.70000 -0.30	45.12	44.30	44.70	29,745
01 Jul 19	45.00000 -0.47	45.15	45.00	45.15	31,125
28 Jun 19	45.47500 -0.03	45.47	45.03	45.47	47,736
27 Jun 19	45.50000 +1.50	46.00	43.90	43.90	316,403
26 Jun 19	44.00000 -0.50	44.10	44.00	44.10	1,370,443
25 Jun 19	44.50000 -0.05	44.50	44.50	44.50	0
24 Jun 19	44.55000 +0.05	44.60	44.55	44.55	6,489
21 Jun 19	44.50000 +0.00	44.65	44.10	44.50	4,604
20 Jun 19	44.50000 +0.00	44.70	44.10	44.50	67,947
19 Jun 19	44.50000 -1.00	45.80	44.00	45.50	204,711
18 Jun 19	45.50000 +0.00	45.50	45.15	45.50	12,402
17 Jun 19	45.50000 +0.00	46.00	45.10	45.50	352,412
14 Jun 19	45.50000 +0.48	46.00	45.00	45.50	25,250
13 Jun 19	45.02000 -0.48	45.02	45.02	45.02	12,356
12 Jun 19	45.50000 +0.00	45.74	45.15	45.50	61,496
11 Jun 19	45.50000 +0.00	45.75	45.02	45.50	39,000
10 Jun 19	45.50000 +0.50	46.00	45.00	45.00	449,339
07 Jun 19	45.00000 +0.25	45.00	45.00	45.00	69,500
06 Jun 19	44.75000 +0.15	44.75	44.75	44.75	6,000
05 Jun 19	44.60000 -0.40	45.00	44.20	44.50	6,135
04 Jun 19	45.00000 -0.10	45.15	45.00	45.10	13,743
03 Jun 19	45.10000 +0.00	45.15	45.00	45.10	42,620
31 May 19	45.10000 -0.10	45.19	45.01	45.19	44,999
30 May 19	45.20000 +0.05	45.30	45.01	45.20	46,065
29 May 19	45.15000 -0.05	45.15	45.15	45.15	4,000
28 May 19	45.20000 +0.00	45.30	45.00	45.20	41,325
24 May 19	45.20000 -0.30	45.20	45.00	45.20	78,264
23 May 19	45.50000 -1.00	46.00	45.13	46.00	26,599
22 May 19	46.50000 +0.38	47.00	46.00	46.50	197,720
21 May 19	46.12500 -0.38	46.13	46.13	46.13	45,332
20 May 19	46.50000 +0.00	46.75	46.00	46.50	31,081
17 May 19	46.50000 +0.00	46.95	46.00	46.50	180,458
16 May 19	46.50000 +1.00	47.40	46.00	46.00	1,277,422
15 May 19	45.50000 +0.00	45.78	45.05	45.50	59,406
14 May 19	45.50000 -0.13	45.78	45.25	45.50	560,716
13 May 19	45.63500 +0.13	45.65	45.63	45.63	14,735
10 May 19	45.50000 -1.00	46.24	45.00	46.24	459,005
09 May 19	46.50000 -0.50	46.50	46.00	46.50	641,017
08 May 19	47.00000 +0.15	47.00	46.60	47.00	496,678
07 May 19	46.84500 -0.15	46.85	46.30	46.85	5,787
03 May 19	47.00000 +1.00	47.00	46.30	47.00	83,858
02 May 19	46.00000 -1.00	46.00	46.00	46.00	5,000
01 May 19	47.00000 +0.40	47.00	46.04	47.00	11,016
30 Apr 19	46.60000 -0.40	46.60	46.04	46.60	35,653
29 Apr 19	47.00000 +0.00	47.10	46.65	47.00	11,308
26 Apr 19	47.00000 -0.20	47.10	46.60	47.00	25,486
25 Apr 19	47.20000 +0.20	47.20	47.20	47.20	13,750
24 Apr 19	47.00000 -0.50	47.90	46.00	47.50	128,783
23 Apr 19	47.50000 +0.00	47.99	47.30	47.50	37,099
18 Apr 19	47.50000 -0.48	48.00	46.00	47.00	933,738
17 Apr 19	47.98000 +0.98	48.00	47.98	47.98	28,573
16 Apr 19	47.00000 +0.50	47.65	46.35	46.50	57,955
15 Apr 19	46.50000 +1.50	47.00	46.00	46.00	435,021
12 Apr 19	45.00000 -0.50	45.56	44.30	45.56	79,031
11 Apr 19	45.50000 -0.50	45.50	45.50	45.50	17,725
10 Apr 19	46.00000 +0.00	46.00	46.00	46.00	0
09 Apr 19	46.00000 +1.70	46.75	44.87	44.87	126,356
08 Apr 19	44.30000 +1.30	44.75	43.40	43.40	177,500
05 Apr 19	43.00000 +0.50	46.50	42.20	42.50	434,048
04 Apr 19	42.50000 +0.25	42.85	41.94	42.50	20,072
03 Apr 19	42.25000 +0.13	42.25	42.20	42.25	13,000
02 Apr 19	42.12000 -0.58	42.12	42.12	42.12	6,392
01 Apr 19	42.70000 +0.70	42.94	42.70	42.70	42,953
29 Mar 19	42.00000 -1.00	42.00	41.99	42.00	12,400
28 Mar 19	43.00000 -0.03	43.00	43.00	43.00	30,684
27 Mar 19	43.03000 -0.07	43.03	43.03	43.03	15,000
26 Mar 19	43.10000 +0.07	43.10	43.00	43.10	75,900
25 Mar 19	43.03000 -0.07	43.03	43.00	43.03	103,082
22 Mar 19	43.10000 +0.60	43.10	43.00	43.00	34,640
21 Mar 19	42.50000 +0.00	43.00	42.10	42.50	382,750
20 Mar 19	42.50000 +0.00	42.50	42.00	42.50	43,030
19 Mar 19	42.50000 +0.04	42.50	42.50	42.50	58,000
18 Mar 19	42.46000 -0.24	42.46	42.00	42.46	28,332
15 Mar 19	42.70000 -0.80	42.80	42.43	42.50	23,077
14 Mar 19	43.50000 +1.50	43.50	41.95	41.95	147,317
13 Mar 19	42.00000 +0.10	42.00	42.00	42.00	10,000
12 Mar 19	41.90000 +0.00	42.00	41.85	41.90	160,676
11 Mar 19	41.90000 +0.00	42.00	41.84	41.90	18,111
08 Mar 19	41.90000 +0.00	41.90	41.50	41.90	2,033,545
07 Mar 19	41.90000 +0.00	41.90	41.84	41.90	39,500
06 Mar 19	41.90000 +0.06	41.90	41.90	41.90	0
05 Mar 19	41.84000 +0.04	41.84	41.80	41.84	11,014
04 Mar 19	41.80400 -0.10	41.80	41.80	41.80	10,000
01 Mar 19	41.90000 +0.00	42.00	41.84	41.90	310,048
28 Feb 19	41.90000 +0.06	41.90	41.90	41.90	0
27 Feb 19	41.84000 -0.01	41.84	41.84	41.84	26,180
26 Feb 19	41.85000 +0.05	41.85	41.84	41.85	6,801
25 Feb 19	41.80000 +0.00	42.00	41.68	41.80	43,626
22 Feb 19	41.80000 +0.00	41.80	41.61	41.80	6,130
21 Feb 19	41.80000 +0.00	41.80	41.80	41.80	1,250
20 Feb 19	41.80000 +0.19	41.85	41.80	41.80	47,779
19 Feb 19	41.60800 +0.00	41.61	41.61	41.61	9,996
18 Feb 19	41.60800 -0.19	41.61	41.61	41.61	3,463
15 Feb 19	41.80000 +0.00	41.90	41.65	41.80	72,793
14 Feb 19	41.80000 +0.10	41.80	41.80	41.80	85,210
13 Feb 19	41.70000 -0.05	41.70	41.70	41.70	2,165
12 Feb 19	41.75000 +0.14	41.75	41.65	41.75	73,992
11 Feb 19	41.60800 -0.19	41.61	41.61	41.61	13,000
08 Feb 19	41.80000 +0.00	41.84	41.65	41.80	73,398
07 Feb 19	41.80000 +0.03	41.80	41.80	41.80	0
06 Feb 19	41.77000 +0.02	41.77	41.61	41.77	34,620
05 Feb 19	41.75000 +0.05	41.75	41.75	41.75	6,400
04 Feb 19	41.70000 +0.20	41.80	41.00	41.50	67,943
01 Feb 19	41.50000 -0.10	41.50	41.50	41.50	0
31 Jan 19	41.60000 +0.19	41.78	41.60	41.60	246,276
30 Jan 19	41.41400 -0.19	41.41	41.40	41.41	57,500
29 Jan 19	41.60000 +0.60	41.75	41.40	41.70	57,835
28 Jan 19	41.00000 -0.50	41.00	40.50	41.00	829,150
25 Jan 19	41.50000 -0.10	41.68	41.00	41.50	29,425,702
24 Jan 19	41.60000 +0.60	41.70	41.20	41.20	37,852
23 Jan 19	40.99900 +0.00	41.00	40.95	41.00	3,976
22 Jan 19	41.00000 -0.20	41.00	40.80	41.00	15,000
21 Jan 19	41.20000 +0.20	41.20	41.20	41.20	0
18 Jan 19	41.00000 -0.25	41.00	40.85	41.00	126,500
17 Jan 19	41.25000 +1.20	41.25	41.20	41.25	64,369
16 Jan 19	40.05000 -0.13	40.05	40.05	40.05	29,982
15 Jan 19	40.18000 +0.11	40.18	40.00	40.18	585,040
14 Jan 19	40.07000 +0.27	40.07	40.00	40.07	766,769
11 Jan 19	39.80000 -0.10	39.80	39.80	39.80	10,000
10 Jan 19	39.90000 +0.15	39.90	39.80	39.90	34,172
09 Jan 19	39.75000 -0.15	39.75	39.75	39.75	1,838
08 Jan 19	39.90000 +0.30	40.00	39.70	39.70	817,743
07 Jan 19	39.60000 +0.80	39.75	39.50	39.50	520,000
04 Jan 19	38.80000 +0.16	38.80	38.60	38.80	40,000
03 Jan 19	38.63600 -0.76	38.64	38.64	38.64	12,292
02 Jan 19	39.40000 -0.33	39.40	39.40	39.40	0
31 Dec 18	39.72800 -0.02	39.73	39.73	39.73	1,000
28 Dec 18	39.75000 +1.25	39.76	39.75	39.75	102,097
27 Dec 18	38.50000 -0.52	38.50	38.46	38.50	70,000
24 Dec 18	39.02000 -1.35	39.02	39.02	39.02	5,000
21 Dec 18	40.37200 +0.37	40.37	40.37	40.37	19,704
20 Dec 18	40.00000 +0.50	40.00	40.00	40.00	25,000
19 Dec 18	39.50000 +0.00	39.83	38.50	39.50	33,475
18 Dec 18	39.50000 -0.50	40.00	38.50	40.00	30,047
17 Dec 18	40.00000 +0.30	40.08	39.60	39.70	30,880
14 Dec 18	39.70000 +0.00	39.93	39.20	39.30	111,584
13 Dec 18	39.70000 +0.40	40.00	39.70	39.70	28,000
12 Dec 18	39.30000 +1.30	39.73	38.10	38.20	47,710
11 Dec 18	38.00000 +0.10	39.00	37.63	37.90	124,948
10 Dec 18	37.90000 +0.67	38.00	37.23	37.60	2,026,730
07 Dec 18	37.23200 +0.03	37.23	37.23	37.23	87
06 Dec 18	37.20000 -0.03	37.20	37.20	37.20	30,734
05 Dec 18	37.23200 +0.01	37.23	37.20	37.23	6,079
04 Dec 18	37.22000 -0.38	37.22	37.22	37.22	25,000
03 Dec 18	37.60000 +0.10	37.84	37.11	37.50	93,706
30 Nov 18	37.50000 +0.40	37.50	37.00	37.50	327,697
29 Nov 18	37.10000 -0.40	37.10	37.10	37.10	13,500
28 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
27 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
26 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
23 Nov 18	37.50000 +0.00	37.50	37.50	37.50	0
22 Nov 18	37.50000 +0.40	37.50	37.50	37.50	0
21 Nov 18	37.10000 -0.30	37.10	36.00	37.10	763,329
20 Nov 18	37.40000 -1.10	38.10	37.00	38.10	172,233
19 Nov 18	38.50000 -0.60	39.00	38.24	39.00	3,060
16 Nov 18	39.10000 +0.06	39.10	39.10	39.10	15,474
15 Nov 18	39.04000 -0.46	39.04	39.04	39.04	43
14 Nov 18	39.50000 +0.44	40.00	39.00	39.50	347,500
13 Nov 18	39.06000 -0.44	39.06	39.06	39.06	968
12 Nov 18	39.50000 -0.50	40.50	38.80	40.10	86,527
09 Nov 18	40.00000 -0.28	40.00	39.25	40.00	180,820
08 Nov 18	40.28100 +0.00	40.28	40.22	40.28	19,000
07 Nov 18	40.28000 +0.06	40.28	40.20	40.28	24,629
06 Nov 18	40.22400 -0.06	40.22	40.22	40.22	10,000
05 Nov 18	40.28000 -0.12	40.28	40.28	40.28	2,500
02 Nov 18	40.40000 +0.00	40.40	40.28	40.40	317,884
01 Nov 18	40.40000 +0.18	40.40	40.40	40.40	0
31 Oct 18	40.22400 +0.00	40.22	40.22	40.22	12,500
30 Oct 18	40.22000 -0.18	40.22	40.20	40.22	22,602
29 Oct 18	40.40000 +0.18	40.40	40.40	40.40	0
26 Oct 18	40.22000 +0.00	40.22	40.20	40.22	15,800
25 Oct 18	40.22000 -0.18	40.22	40.22	40.22	10,543
24 Oct 18	40.40000 +0.10	40.40	40.40	40.40	0
23 Oct 18	40.30000 -0.10	40.30	40.28	40.30	7,024
22 Oct 18	40.40000 +0.20	40.60	40.30	40.30	40,000
19 Oct 18	40.20000 -0.10	40.21	40.20	40.21	85,923
18 Oct 18	40.30000 -0.10	40.40	40.20	40.40	8,352
17 Oct 18	40.40000 -0.18	40.40	40.40	40.40	12,594
16 Oct 18	40.58000 -0.22	40.80	40.58	40.80	511,834
15 Oct 18	40.80000 -0.10	40.80	40.52	40.80	23,500
12 Oct 18	40.90000 -0.20	41.10	40.84	41.10	116,879
11 Oct 18	41.10000 -0.10	41.25	40.00	41.25	47,921
10 Oct 18	41.20000 -0.40	41.20	41.20	41.20	6,184
09 Oct 18	41.60000 +0.30	41.60	41.25	41.50	17,000
08 Oct 18	41.30000 -0.30	41.30	41.20	41.30	31,506
05 Oct 18	41.60000 +0.10	41.63	40.00	41.50	479,612
04 Oct 18	41.50000 +0.00	41.70	41.00	41.50	37,383
03 Oct 18	41.50000 +0.50	41.80	41.25	41.50	9,392
02 Oct 18	41.00000 -0.50	41.95	40.50	41.50	248,620
01 Oct 18	41.50000 +0.00	41.98	41.28	41.50	74,381
28 Sep 18	41.50000 +0.00	43.00	40.00	42.00	7,932,430
27 Sep 18	41.50000 +2.00	42.00	39.90	39.90	19,574,490
26 Sep 18	39.50000 +0.00	39.90	39.20	39.50	16,036
25 Sep 18	39.50000 +0.30	39.50	39.50	39.50	0
24 Sep 18	39.20000 -0.30	39.20	39.15	39.20	2,750
21 Sep 18	39.50000 +0.00	39.90	39.15	39.50	16,303
20 Sep 18	39.50000 +2.30	39.80	37.30	37.30	471,803
19 Sep 18	37.20000 -0.10	37.30	37.10	37.30	51,503
18 Sep 18	37.30000 +0.04	37.55	37.27	37.50	486,930
17 Sep 18	37.26000 +0.01	37.26	37.25	37.26	11,885
14 Sep 18	37.25000 -0.25	37.25	37.25	37.25	1,260
13 Sep 18	37.50000 -0.70	38.10	37.24	38.10	62,286
12 Sep 18	38.20000 +0.00	38.31	38.05	38.20	126,164
11 Sep 18	38.20000 +0.00	38.20	38.20	38.20	0
10 Sep 18	38.20000 +0.00	38.31	38.05	38.20	17,016
07 Sep 18	38.20000 +0.10	38.35	38.00	38.30	61,955
06 Sep 18	38.10000 -0.30	38.10	38.10	38.10	12,358
05 Sep 18	38.40200 +0.30	38.40	38.40	38.40	2,571
04 Sep 18	38.10000 -0.30	38.10	38.10	38.10	10,403
03 Sep 18	38.40200 +0.00	38.45	38.40	38.40	32,450
31 Aug 18	38.40600 +0.00	38.60	38.41	38.60	9,655
30 Aug 18	38.40600 -0.19	38.41	38.41	38.41	203,000
29 Aug 18	38.60000 +0.11	38.60	38.60	38.60	12,590
28 Aug 18	38.49000 -0.21	38.49	38.41	38.49	3,533
24 Aug 18	38.70000 +0.30	38.70	38.70	38.70	0
23 Aug 18	38.40000 -0.30	38.40	38.40	38.40	34,475
22 Aug 18	38.70000 +0.10	38.70	38.70	38.70	0
21 Aug 18	38.60000 +0.20	38.60	38.49	38.60	19,618
20 Aug 18	38.40000 -0.30	38.40	38.40	38.40	6,479
17 Aug 18	38.70000 +0.29	38.70	38.70	38.70	0
16 Aug 18	38.41200 -0.09	38.41	38.41	38.41	15,000
15 Aug 18	38.50000 -0.20	38.50	38.40	38.50	29,915
14 Aug 18	38.70000 +0.09	38.84	38.50	38.70	66,433
13 Aug 18	38.61000 -0.24	38.61	38.50	38.61	56,382
10 Aug 18	38.85000 +0.15	39.00	38.85	38.85	32,500
09 Aug 18	38.70000 -0.30	39.00	38.49	38.50	31,773
08 Aug 18	39.00000 +0.00	39.25	39.00	39.20	14,004
07 Aug 18	39.00000 -0.10	39.00	39.00	39.00	5,000
06 Aug 18	39.10000 -0.18	39.25	39.00	39.25	43,769
03 Aug 18	39.28000 -0.12	39.28	38.50	39.28	115,567
02 Aug 18	39.40000 +0.20	39.40	39.40	39.40	0
01 Aug 18	39.20000 -0.30	39.20	39.20	39.20	2,336
31 Jul 18	39.50000 +0.00	39.65	39.20	39.50	38,025
30 Jul 18	39.50000 -0.20	39.65	39.20	39.50	3,007
27 Jul 18	39.70000 +0.70	39.70	39.70	39.70	14,250
26 Jul 18	39.00000 -0.50	39.00	39.00	39.00	14,947
25 Jul 18	39.50000 +0.50	39.80	39.00	39.50	7,228
24 Jul 18	39.00000 -0.10	39.00	39.00	39.00	1,293
23 Jul 18	39.10000 -0.40	39.10	39.00	39.10	9,237
20 Jul 18	39.50000 +0.97	39.90	39.00	39.00	107,503
19 Jul 18	38.53200 -0.17	38.53	38.53	38.53	10,000
18 Jul 18	38.70000 +0.00	38.85	38.53	38.70	6,600
17 Jul 18	38.70000 -0.17	39.00	38.53	38.60	24,038
16 Jul 18	38.87400 +0.27	38.87	38.87	38.87	2,525
13 Jul 18	38.60000 +0.00	40.46	38.36	38.60	79,095
12 Jul 18	38.60000 +0.40	38.85	38.40	38.40	92,787
11 Jul 18	38.20000 -1.30	39.70	38.00	39.50	140,608
10 Jul 18	39.50000 -0.50	39.90	38.50	39.90	42,843
09 Jul 18	40.00000 -0.50	40.00	40.00	40.00	0
06 Jul 18	40.50000 +0.00	40.50	40.00	40.50	15,000
05 Jul 18	40.50000 +0.00	40.50	40.00	40.50	48,000
04 Jul 18	40.50000 +0.00	41.00	40.15	40.50	89,100
03 Jul 18	40.50000 -0.20	41.00	40.10	40.50	144,484
02 Jul 18	40.70000 +0.20	40.70	40.70	40.70	17,174
29 Jun 18	40.50000 -0.31	40.81	40.30	40.50	809
28 Jun 18	40.81000 +0.51	40.81	40.81	40.81	4,971
27 Jun 18	40.30000 -0.20	40.30	40.30	40.30	4,500
26 Jun 18	40.50000 +0.00	40.50	40.50	40.50	0
25 Jun 18	40.50000 +0.20	40.81	40.00	40.50	1,801
22 Jun 18	40.30000 -0.10	40.30	40.22	40.30	27,283
21 Jun 18	40.40000 -0.70	40.40	40.22	40.40	46,628
20 Jun 18	41.10000 +0.10	41.10	41.10	41.10	12,000
19 Jun 18	41.00000 +0.00	41.00	41.00	41.00	0
18 Jun 18	41.00000 -0.22	41.00	41.00	41.00	0
15 Jun 18	41.22200 +0.14	41.22	41.08	41.08	27,333
14 Jun 18	41.08000 +0.08	41.08	41.08	41.08	15,670
13 Jun 18	41.00000 -0.13	41.13	40.44	41.00	24,071
12 Jun 18	41.12500 +0.13	41.13	41.13	41.13	25,000
11 Jun 18	41.00000 +0.22	41.00	40.78	41.00	32,105
08 Jun 18	40.77700 -0.42	40.78	40.78	40.78	212,767
07 Jun 18	41.20000 +0.00	41.20	41.20	41.20	11,006
06 Jun 18	41.20000 -0.10	41.20	40.78	41.20	14,867
05 Jun 18	41.30000 +0.00	41.50	40.60	41.30	108,200
04 Jun 18	41.30000 +0.30	41.50	40.78	41.30	40,145
01 Jun 18	41.00000 -0.30	41.00	40.78	41.00	103,423
31 May 18	41.30000 -0.20	41.80	41.00	41.50	42,976
30 May 18	41.50000 +0.10	41.50	41.00	41.50	104,305
29 May 18	41.40000 +0.90	41.40	40.85	40.85	27,212
25 May 18	40.50000 +0.00	40.85	40.13	40.50	95,095
24 May 18	40.50000 +0.10	41.00	40.30	40.30	121,382
23 May 18	40.40000 +1.40	41.29	40.40	40.40	95,482
22 May 18	39.00000 +0.00	39.00	38.80	38.80	435,312
21 May 18	39.00000 +0.70	39.60	39.00	39.30	336,958
18 May 18	38.30000 +0.50	39.00	37.70	38.30	37,593
17 May 18	37.80000 +0.00	38.00	37.60	37.80	108,269
16 May 18	37.80000 -0.70	38.15	36.00	38.15	224,217
15 May 18	38.50000 -0.80	39.00	38.00	38.40	21,956
14 May 18	39.30000 -0.10	39.40	39.00	39.40	81,035
11 May 18	39.40000 +0.10	39.40	39.00	39.40	29,967
10 May 18	39.30000 -0.50	39.30	39.30	39.30	1,923
09 May 18	39.80000 +0.30	39.80	39.80	39.80	1,037
08 May 18	39.50000 +0.00	39.88	39.13	39.50	26,480
04 May 18	39.50000 +0.20	39.88	39.30	39.50	1,926
03 May 18	39.30000 -0.20	39.30	39.10	39.30	11,923
02 May 18	39.50000 -0.48	39.97	39.25	39.50	44,321
01 May 18	39.98000 +0.48	40.00	39.98	39.98	27,500
30 Apr 18	39.50000 -0.70	40.00	39.10	39.70	29,618
27 Apr 18	40.20000 +0.00	40.36	39.47	40.20	22,541
26 Apr 18	40.20000 +0.20	40.50	40.00	40.00	240,745
25 Apr 18	40.00000 +1.00	40.00	38.80	39.00	68,753
24 Apr 18	39.00000 +0.00	39.75	38.72	39.00	23,612
23 Apr 18	39.00000 -0.75	39.75	38.70	39.00	14,932
20 Apr 18	39.75000 +1.05	39.98	39.75	39.75	12,620
19 Apr 18	38.70000 +0.00	38.70	38.70	38.70	10,000
18 Apr 18	38.70000 +1.05	38.70	38.70	38.70	3,888
17 Apr 18	37.65000 -0.35	37.65	37.65	37.65	5,060
16 Apr 18	38.00000 +0.00	38.70	37.55	38.00	11,788
13 Apr 18	38.00000 +0.00	38.72	37.55	38.00	5,140
12 Apr 18	38.00000 +0.00	38.75	37.40	38.00	13,928
11 Apr 18	38.00000 -1.30	39.30	37.25	39.30	118,941
10 Apr 18	39.30000 +0.00	39.30	38.70	39.30	2,508
09 Apr 18	39.30000 +0.00	39.30	39.30	39.30	2,594
06 Apr 18	39.30000 +0.00	39.50	38.70	39.30	19,984
05 Apr 18	39.30000 +0.00	39.30	39.30	39.30	0
04 Apr 18	39.30000 +0.55	39.50	38.60	39.30	13,942
03 Apr 18	38.75000 -0.55	38.75	38.60	38.75	36,167
29 Mar 18	39.30000 +0.50	39.58	38.60	39.30	149,888
28 Mar 18	38.80000 -1.00	38.80	38.80	38.80	1,000
27 Mar 18	39.80000 +1.30	40.38	39.80	40.38	162,405
26 Mar 18	38.50000 +1.00	38.75	38.00	38.00	12,388
23 Mar 18	37.50000 -1.00	37.80	36.00	37.50	100,994
22 Mar 18	38.50000 +0.00	38.70	38.00	38.50	29,927
21 Mar 18	38.50000 -1.00	39.75	38.00	39.50	63,102
20 Mar 18	39.50000 +0.00	39.50	39.50	39.50	9,805
19 Mar 18	39.50000 +0.00	39.80	39.00	39.50	48,377
16 Mar 18	39.50000 +0.00	39.80	39.11	39.50	19,542
15 Mar 18	39.50000 +0.05	39.70	39.11	39.50	41,215
14 Mar 18	39.45000 +0.00	39.45	39.13	39.45	4,594
13 Mar 18	39.45000 +0.35	39.45	39.11	39.45	2,587
12 Mar 18	39.10000 -0.15	39.10	39.10	39.10	4,178
09 Mar 18	39.25000 -0.24	39.25	39.25	39.25	26,301
08 Mar 18	39.49000 -0.01	39.49	39.25	39.49	13,242
07 Mar 18	39.50000 +0.00	39.50	39.49	39.50	2,985
06 Mar 18	39.50000 +0.00	39.50	39.25	39.50	21,977
05 Mar 18	39.50000 -0.10	39.60	39.12	39.50	35,672
02 Mar 18	39.60000 +0.10	39.80	39.60	39.60	45,850
01 Mar 18	39.50000 +0.00	39.50	39.50	39.50	0
28 Feb 18	39.50000 -0.05	39.60	39.10	39.50	5,360
27 Feb 18	39.55000 +0.00	39.55	39.55	39.55	4,246
26 Feb 18	39.55000 +0.50	39.55	39.55	39.55	3,500
23 Feb 18	39.05000 -0.50	39.05	39.05	39.05	1,955
22 Feb 18	39.55000 +0.05	39.60	39.55	39.55	55,227
21 Feb 18	39.50000 -0.20	39.70	39.10	39.50	35,285
20 Feb 18	39.70000 +0.00	39.70	39.70	39.70	2,518
19 Feb 18	39.70000 +0.00	39.70	39.70	39.70	758
16 Feb 18	39.70000 +0.20	40.00	39.70	39.70	87,255
15 Feb 18	39.50000 +0.00	39.70	39.10	39.50	14,647
14 Feb 18	39.50000 +0.10	40.00	39.00	39.00	42,834
13 Feb 18	39.40000 +0.40	39.40	39.40	39.40	11,000
12 Feb 18	39.00000 +0.50	39.40	37.15	38.50	70,388
09 Feb 18	38.50000 +2.00	39.31	36.50	36.50	419,941
08 Feb 18	36.50000 -1.30	37.90	36.25	37.30	425,087
07 Feb 18	37.80000 -0.20	38.70	37.00	38.00	134,099
06 Feb 18	38.00000 -2.30	38.75	37.00	38.75	89,037
05 Feb 18	40.30000 +0.00	40.40	40.00	40.30	79,609
02 Feb 18	40.30000 -0.18	40.40	40.06	40.30	0
01 Feb 18	40.48000 +0.18	40.55	40.48	40.48	15,000
31 Jan 18	40.30000 +0.00	40.48	40.10	40.30	24,204
30 Jan 18	40.30000 -0.10	40.48	40.13	40.30	162,077
29 Jan 18	40.40000 +0.10	40.48	40.40	40.40	308,307
26 Jan 18	40.30000 +0.00	40.48	40.00	40.30	126,140
25 Jan 18	40.30000 -0.30	40.52	40.00	40.52	39,759
24 Jan 18	40.60000 +0.00	40.60	40.00	40.60	94,179
23 Jan 18	40.60000 +0.00	40.68	40.26	40.60	131,936
22 Jan 18	40.60000 +0.00	40.70	40.10	40.60	117,991
19 Jan 18	40.60000 +0.00	41.00	40.20	40.60	66,571
18 Jan 18	40.60000 +0.20	40.60	40.26	40.60	22,452
17 Jan 18	40.40000 -0.20	40.40	40.25	40.40	26,649
16 Jan 18	40.60000 +0.30	40.72	40.25	40.60	31,182
15 Jan 18	40.30000 +0.00	40.50	40.15	40.30	612,815
12 Jan 18	40.30000 -0.20	40.70	40.06	40.50	227,092
11 Jan 18	40.50000 +0.00	40.67	40.06	40.50	22,549
10 Jan 18	40.50000 -0.20	40.80	40.00	40.70	0
09 Jan 18	40.70000 -0.60	41.40	39.75	41.20	146,984
08 Jan 18	41.30000 -1.20	42.94	41.00	42.50	216,800
05 Jan 18	42.50000 +0.00	43.04	42.00	42.50	125,040
04 Jan 18	42.50000 -0.70	43.30	42.00	43.20	179,054
03 Jan 18	43.20000 +0.00	43.40	43.00	43.20	559,295
02 Jan 18	43.20000 +0.95	43.40	42.20	42.50	504,510
29 Dec 17	42.25000 +0.00	42.25	42.25	42.25	87,048
28 Dec 17	42.25000 +0.00	42.25	42.25	42.25	144,773
27 Dec 17	42.25000 +0.00	42.25	42.25	42.25	20,502
22 Dec 17	42.25000 +1.25	42.25	42.25	42.25	19,347
21 Dec 17	41.00000 -0.50	41.00	41.00	41.00	412,998
20 Dec 17	41.50000 -0.75	41.50	41.50	41.50	157,358
19 Dec 17	42.25000 +0.00	42.25	42.25	42.25	51,824
18 Dec 17	42.25000 +0.00	42.25	42.25	42.25	33,804
15 Dec 17	42.25000 +0.00	42.25	42.25	42.25	4,840
14 Dec 17	42.25000 +0.00	42.42	42.00	42.25	479,910
13 Dec 17	42.25000 -0.75	43.63	42.00	43.00	708,536
12 Dec 17	43.00000 +0.00	43.00	43.00	43.00	0
11 Dec 17	43.00000 +0.00	43.00	43.00	43.00	14,580
08 Dec 17	43.00000 +0.00	43.00	43.00	43.00	2,403
07 Dec 17	43.00000 +0.00	43.00	43.00	43.00	93,255
06 Dec 17	43.00000 +0.00	43.00	43.00	43.00	570
05 Dec 17	43.00000 -0.50	43.00	43.00	43.00	16,812
04 Dec 17	43.50000 -0.50	43.50	43.50	43.50	5,576
01 Dec 17	44.00000 +0.00	44.00	44.00	44.00	1,542
30 Nov 17	44.00000 +0.40	44.00	43.60	43.60	2,592
29 Nov 17	43.60000 +0.10	44.00	43.60	43.60	5,600
28 Nov 17	43.50000 +0.00	44.00	43.50	43.50	37,081
27 Nov 17	43.50000 -0.50	43.52	43.05	43.50	45,700
24 Nov 17	44.00000 +0.50	44.00	44.00	44.00	22,727
23 Nov 17	43.50000 -0.50	45.00	43.00	43.50	46,794
22 Nov 17	44.00000 +0.50	44.00	44.00	44.00	110,909
21 Nov 17	43.50000 +0.00	44.80	43.00	43.00	8,793
20 Nov 17	43.50000 -0.25	43.90	42.60	43.13	212,134
17 Nov 17	43.75000 -0.38	44.24	43.75	44.13	21,538
16 Nov 17	44.12500 +0.00	44.24	44.00	44.13	44,000
15 Nov 17	44.12500 -0.38	44.13	44.13	44.13	1,500
14 Nov 17	44.50000 +0.00	46.50	44.00	44.50	308,278
13 Nov 17	44.50000 -1.46	45.10	44.00	45.10	239,318
10 Nov 17	45.96000 -0.04	45.96	45.00	45.96	368,923
09 Nov 17	46.00000 +0.00	46.00	45.00	46.00	17,794
08 Nov 17	46.00000 -1.00	46.38	45.00	46.38	84,074
07 Nov 17	47.00000 +0.50	47.00	46.38	46.50	42,812
06 Nov 17	46.50000 -0.75	47.00	46.00	47.00	88,862
03 Nov 17	47.25000 -0.05	47.25	47.05	47.25	172,532
02 Nov 17	47.30000 -0.17	47.30	47.00	47.30	63,901
01 Nov 17	47.47500 -0.03	47.47	47.00	47.47	92,892
31 Oct 17	47.50000 +1.00	47.70	46.25	47.50	94,388
30 Oct 17	46.50000 -2.25	48.62	45.98	48.50	156,124
27 Oct 17	48.75000 +0.75	49.60	48.00	49.00	362,676
26 Oct 17	48.00000 +3.10	48.00	44.95	44.95	1,019,285
25 Oct 17	44.90000 +0.78	44.90	44.90	44.90	10,125
24 Oct 17	44.12500 +0.88	44.13	43.00	43.25	481,017
23 Oct 17	43.25000 +0.25	43.45	42.90	43.00	81,050
20 Oct 17	43.00000 +0.75	43.40	42.00	42.25	67,263
19 Oct 17	42.25000 +0.00	42.50	42.15	42.25	1,021,068
18 Oct 17	42.25000 +0.00	42.25	42.25	42.25	0
17 Oct 17	42.25000 +0.00	42.50	42.02	42.25	70,764
16 Oct 17	42.25000 +0.00	42.25	42.02	42.25	3,771
13 Oct 17	42.25000 +0.13	42.50	42.02	42.25	225,000
12 Oct 17	42.12500 +0.13	42.13	42.00	42.13	1,292,884
11 Oct 17	42.00000 -0.25	42.00	42.00	42.00	852
10 Oct 17	42.25000 +0.23	42.25	42.25	42.25	0
09 Oct 17	42.02000 +0.77	42.02	42.02	42.02	10,000
06 Oct 17	41.25000 -1.00	41.25	41.25	41.25	1,397
05 Oct 17	42.25000 +0.00	42.40	42.00	42.25	10,358
04 Oct 17	42.25000 +0.00	42.38	42.00	42.25	102,532
03 Oct 17	42.25000 +0.00	42.25	42.25	42.25	200,000
02 Oct 17	42.25000 +1.25	42.38	42.00	42.25	130,107
29 Sep 17	41.00000 -1.10	41.00	41.00	41.00	178
28 Sep 17	42.10000 +0.10	42.10	42.10	42.10	6,500
27 Sep 17	42.00000 -0.25	42.00	42.00	42.00	5,184
26 Sep 17	42.25000 +0.00	42.25	42.25	42.25	0
25 Sep 17	42.25000 +0.25	42.40	41.00	42.25	39,952
22 Sep 17	42.00000 +0.00	42.00	42.00	42.00	5,814
21 Sep 17	42.00000 +0.00	42.00	42.00	42.00	289,231
20 Sep 17	42.00000 -0.50	42.00	42.00	42.00	507,500
19 Sep 17	42.50000 +0.45	42.50	42.50	42.50	12,000
18 Sep 17	42.05000 -0.20	42.05	42.05	42.05	26,442
15 Sep 17	42.25000 +0.00	42.25	42.25	42.25	0
14 Sep 17	42.25000 +0.00	42.25	42.25	42.25	56,285
13 Sep 17	42.25000 +0.95	43.00	41.75	42.00	465,920
12 Sep 17	41.30000 -0.08	41.30	41.30	41.30	29,419
11 Sep 17	41.37500 -0.13	41.74	41.26	41.50	11,000
08 Sep 17	41.50000 +0.00	41.50	41.26	41.50	5,996
07 Sep 17	41.50000 -0.25	41.50	41.50	41.50	9,302
06 Sep 17	41.75000 +0.25	41.75	41.75	41.75	50,000
05 Sep 17	41.50000 +0.00	41.75	41.02	41.50	75,847
04 Sep 17	41.50000 +0.48	41.50	41.50	41.50	0
01 Sep 17	41.02000 -0.48	41.02	41.00	41.02	97,559
31 Aug 17	41.50000 +0.00	41.77	41.00	41.50	233,750
30 Aug 17	41.50000 +0.50	41.80	41.00	41.50	190,736
29 Aug 17	41.00000 +1.00	41.00	41.00	41.00	12,600
25 Aug 17	40.00000 -1.00	40.00	40.00	40.00	7,500
24 Aug 17	41.00000 +0.00	41.00	41.00	41.00	58,968
23 Aug 17	41.00000 -0.50	41.00	41.00	41.00	4,000
22 Aug 17	41.50000 +0.50	41.80	41.00	41.50	11,539
21 Aug 17	41.00000 -0.50	41.00	41.00	41.00	106,250
18 Aug 17	41.50000 +0.50	41.88	41.00	41.50	79,177
17 Aug 17	41.00000 -0.50	41.00	41.00	41.00	37,417
16 Aug 17	41.50000 +0.00	42.00	41.00	41.50	27,950
15 Aug 17	41.50000 +0.50	41.50	41.50	41.50	0
14 Aug 17	41.00000 +0.00	41.00	41.00	41.00	7,500
11 Aug 17	41.00000 -0.88	41.00	41.00	41.00	50,000
10 Aug 17	41.88000 +0.38	41.88	41.88	41.88	6,000
09 Aug 17	41.50000 +0.50	41.50	41.50	41.50	0
08 Aug 17	41.00000 -0.50	41.00	41.00	41.00	20,100
07 Aug 17	41.50000 +0.40	41.70	41.00	41.50	19,400
04 Aug 17	41.10000 -0.40	41.10	41.00	41.10	317,500
03 Aug 17	41.50000 +0.50	42.00	41.00	41.00	256,164
02 Aug 17	41.00000 +0.00	41.00	41.00	41.00	0
01 Aug 17	41.00000 +0.00	41.90	40.50	41.00	30,059
31 Jul 17	41.00000 +0.00	41.90	41.00	41.00	62,000
28 Jul 17	41.00000 +0.00	42.00	41.00	41.00	192,849
27 Jul 17	41.00000 +0.50	41.00	41.00	41.00	10,000
26 Jul 17	40.50000 +0.25	41.00	40.50	40.50	159,000
25 Jul 17	40.25000 +0.00	41.00	40.00	40.25	239,720
24 Jul 17	40.25000 -0.25	40.95	39.75	40.50	115,764
21 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
20 Jul 17	40.50000 +0.00	41.50	40.15	40.50	37,906
19 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
18 Jul 17	40.50000 +0.00	40.50	40.50	40.50	3,160,000
17 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
14 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
13 Jul 17	40.50000 +0.00	40.50	40.50	40.50	0
12 Jul 17	40.50000 +0.15	41.95	40.35	40.75	12,407
11 Jul 17	40.35000 -0.65	40.35	39.50	40.35	1,001,452
10 Jul 17	41.00000 -0.25	42.50	40.20	41.25	1,116,080
07 Jul 17	41.25000 -0.25	41.50	40.00	41.00	51,494
06 Jul 17	41.50000 -0.75	42.00	41.00	41.75	540,786
05 Jul 17	42.25000 +0.00	42.49	42.00	42.25	62,677
04 Jul 17	42.25000 +0.75	42.50	42.00	42.00	179,000
03 Jul 17	41.50000 -0.38	42.00	40.00	41.00	504,541
30 Jun 17	41.87500 +0.88	43.50	41.88	41.88	49,000
29 Jun 17	41.00000 +1.00	42.00	41.00	41.00	1,017,351
28 Jun 17	40.00000 +0.50	41.00	39.16	39.50	23,228
27 Jun 17	39.50000 +0.00	39.50	39.50	39.50	0
26 Jun 17	39.50000 -0.50	40.00	39.00	40.00	11,500
23 Jun 17	40.00000 -0.50	40.00	40.00	40.00	3,750
22 Jun 17	40.50000 +0.50	40.65	39.00	40.50	97,134
21 Jun 17	40.00000 -0.50	40.00	40.00	40.00	5,000
20 Jun 17	40.50000 +0.00	40.50	40.50	40.50	0
19 Jun 17	40.50000 +0.00	40.50	40.50	40.50	0
16 Jun 17	40.50000 -0.50	41.00	40.00	41.00	32,620
15 Jun 17	41.00000 +0.00	41.00	41.00	41.00	38,000
14 Jun 17	41.00000 -0.13	41.00	41.00	41.00	60,000
13 Jun 17	41.12500 +0.13	41.13	41.00	41.13	28,211
12 Jun 17	41.00000 -0.50	41.00	41.00	41.00	893
09 Jun 17	41.50000 +0.00	41.50	41.50	41.50	0
08 Jun 17	41.50000 +0.50	41.50	41.50	41.50	0
07 Jun 17	41.00000 -0.50	41.00	41.00	41.00	125,000
06 Jun 17	41.50000 -0.50	41.50	41.50	41.50	0
05 Jun 17	42.00000 -0.50	42.00	42.00	42.00	15,000
02 Jun 17	42.50000 +0.50	42.70	41.00	42.50	29,500
01 Jun 17	42.00000 -0.50	42.00	42.00	42.00	78,711
31 May 17	42.50000 +0.38	42.50	42.50	42.50	0
30 May 17	42.12000 -0.38	42.12	42.12	42.12	2,375
26 May 17	42.50000 -0.20	42.74	42.12	42.50	15,190
25 May 17	42.70000 +0.20	42.70	42.70	42.70	23,419
24 May 17	42.50000 +0.25	42.60	41.68	42.25	4,802
23 May 17	42.25000 -0.25	43.00	41.00	42.50	19,960
22 May 17	42.50000 -0.63	43.05	42.00	43.05	63,012
19 May 17	43.12500 +0.00	43.50	43.05	43.25	191,402
18 May 17	43.12500 +0.12	43.21	42.00	43.21	172,209
17 May 17	43.01000 -0.24	43.01	43.01	43.01	11,500
16 May 17	43.25000 +0.00	43.45	43.05	43.45	155,855
15 May 17	43.25000 -0.50	43.55	43.13	43.55	146,593
12 May 17	43.75000 -0.25	44.25	43.00	44.00	1,102,500
11 May 17	44.00000 +1.25	45.00	42.50	42.75	1,271,261
10 May 17	42.75000 +0.75	43.42	41.00	42.00	455,258
09 May 17	42.00000 +0.80	42.13	41.33	41.33	106,814
08 May 17	41.20000 +0.20	41.20	41.20	41.20	51,730
05 May 17	41.00000 +0.00	42.00	40.72	41.00	80,585
04 May 17	41.00000 +0.50	41.00	40.38	40.50	286,191
03 May 17	40.50000 +0.00	40.50	40.25	40.50	1,000,028
02 May 17	40.50000 +0.00	41.00	40.10	40.50	217,351
28 Apr 17	40.50000 -0.75	41.00	40.38	41.00	488,256
27 Apr 17	41.25000 +0.00	42.00	41.10	41.25	108,750
26 Apr 17	41.25000 +0.75	42.00	41.00	41.00	91,500
25 Apr 17	40.50000 -1.50	42.00	40.20	42.00	352,248
24 Apr 17	42.00000 +1.00	42.00	42.00	42.00	0
21 Apr 17	41.00000 +0.00	41.00	41.00	41.00	3,797
20 Apr 17	41.00000 -0.60	41.00	41.00	41.00	1,730
19 Apr 17	41.60000 -1.15	41.60	41.00	41.60	1,009,647
18 Apr 17	42.75000 +0.75	43.00	42.75	42.75	1,025,000
13 Apr 17	42.00000 -1.00	42.75	40.95	42.75	1,171,331
12 Apr 17	43.00000 +1.00	43.00	42.00	42.00	1,237,722
11 Apr 17	42.00000 +2.50	43.00	40.00	40.00	534,548
10 Apr 17	39.50000 +1.00	40.00	38.17	38.25	60,773
07 Apr 17	38.50000 +0.25	38.50	38.50	38.50	3,863
06 Apr 17	38.25000 +0.00	38.50	38.00	38.25	66,448
05 Apr 17	38.25000 +0.00	38.50	38.05	38.25	68,896
04 Apr 17	38.25000 +0.25	38.50	38.10	38.10	650,166
03 Apr 17	38.00000 -0.38	39.00	36.75	39.00	424,380
31 Mar 17	38.37500 +0.08	38.38	38.38	38.38	0
30 Mar 17	38.30000 +0.05	38.30	38.30	38.30	303
29 Mar 17	38.25000 -0.01	38.25	37.75	38.25	6,056
28 Mar 17	38.26000 -0.24	38.26	38.26	38.26	5,000
27 Mar 17	38.50000 -0.13	38.50	38.26	38.50	21,879
24 Mar 17	38.62500 +0.00	38.63	38.63	38.63	0
23 Mar 17	38.62500 -0.13	38.75	38.00	38.75	25,713
22 Mar 17	38.75000 -0.50	38.75	38.75	38.75	8,418
21 Mar 17	39.25000 +0.00	39.25	39.25	39.25	5,070
20 Mar 17	39.25000 +0.00	39.25	39.00	39.25	16,090
17 Mar 17	39.25000 +0.00	39.25	39.25	39.25	12,909
16 Mar 17	39.25000 -0.20	39.25	39.25	39.25	1,500
15 Mar 17	39.45000 +0.20	39.45	39.25	39.45	11,652
14 Mar 17	39.25000 -0.30	39.25	39.00	39.25	8,702
13 Mar 17	39.55000 +0.26	39.55	39.25	39.55	16,843
10 Mar 17	39.29500 -0.11	39.29	39.25	39.29	120,411
09 Mar 17	39.40000 +0.34	39.40	39.06	39.40	11,985
08 Mar 17	39.06000 -0.44	39.06	39.00	39.06	96,391
07 Mar 17	39.50000 +0.00	39.75	39.00	39.50	50,757
06 Mar 17	39.50000 +0.44	39.50	39.50	39.50	52,473
03 Mar 17	39.06000 -0.44	39.06	39.00	39.06	81,230
02 Mar 17	39.50000 +0.49	39.50	39.00	39.50	73,659
01 Mar 17	39.01000 -0.12	39.01	39.00	39.01	150,247
28 Feb 17	39.12500 -0.88	40.25	39.00	40.25	66,948
27 Feb 17	40.00000 -0.50	40.00	40.00	40.00	5,820
24 Feb 17	40.50000 -0.45	40.50	40.00	40.50	35,282
23 Feb 17	40.95000 +0.95	40.95	40.00	40.00	142,883
22 Feb 17	40.00000 +0.00	40.33	39.50	40.00	31,798
21 Feb 17	40.00000 +0.00	41.50	38.10	41.50	1,022,147
20 Feb 17	40.00000 +0.00	40.00	39.50	40.00	13,086
17 Feb 17	40.00000 +0.50	40.00	38.50	39.50	282,988
16 Feb 17	39.50000 -1.50	41.10	39.00	41.10	204,542
15 Feb 17	41.00000 -0.45	41.00	40.50	41.00	63,092
14 Feb 17	41.45000 +0.40	41.45	41.00	41.45	41,491
13 Feb 17	41.05000 +0.05	41.05	41.00	41.05	36,953
10 Feb 17	41.00000 -0.25	41.00	41.00	41.00	2,040
09 Feb 17	41.25000 +0.70	41.50	40.56	41.00	40,079
08 Feb 17	40.55000 -0.45	40.55	40.50	40.55	13,757
07 Feb 17	41.00000 -0.25	41.00	40.10	40.50	101,620
06 Feb 17	41.25000 -0.50	42.50	41.20	41.75	41,456
03 Feb 17	41.75000 +0.25	42.00	41.25	41.25	147,134
02 Feb 17	41.50000 -0.75	42.50	41.00	42.25	235,467
01 Feb 17	42.25000 -0.88	43.25	42.25	43.13	25,024
31 Jan 17	43.12500 -0.38	43.75	41.50	43.00	142,892
30 Jan 17	43.50000 -0.28	43.75	42.00	43.75	58,330
27 Jan 17	43.78000 -0.60	43.78	43.00	43.78	21,056
26 Jan 17	44.37500 +0.00	44.65	43.75	44.38	47,481
25 Jan 17	44.37500 +0.13	44.65	43.75	44.25	63,920
24 Jan 17	44.25000 +0.00	44.75	43.60	44.25	60,191
23 Jan 17	44.25000 -0.88	45.80	44.00	45.13	105,443
20 Jan 17	45.12500 +3.38	46.00	42.00	43.50	991,667
19 Jan 17	41.75000 -0.25	43.00	41.25	42.00	23,708
18 Jan 17	42.00000 +0.00	42.50	41.25	42.00	243,797
17 Jan 17	42.00000 +0.00	43.00	41.65	42.00	163,291
16 Jan 17	42.00000 -2.20	44.20	41.50	44.20	170,899
13 Jan 17	44.19990 +2.20	44.20	41.50	42.00	51,430
12 Jan 17	42.00000 +0.50	44.18	41.20	41.50	322,232
11 Jan 17	41.50000 +2.25	42.00	38.75	39.00	196,325
10 Jan 17	39.25000 -1.75	41.38	38.00	40.75	300,010
09 Jan 17	41.00000 -1.50	42.90	40.00	42.50	501,222
06 Jan 17	42.50000 +0.00	42.90	41.25	41.25	596,093
05 Jan 17	42.50000 +42.13	47.00	41.25	46.00	1,687,836