FUNDMANAGER.co.uk

Hut 8 Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	97.06000 +0.91	100.88	91.20	93.79	628,939
19 Oct 26	96.15000 +0.27	99.10	94.39	98.23	630,892
16 Oct 26	95.88000 -12.09	106.60	94.94	104.14	832,640
15 Oct 26	107.97000 +1.30	109.30	95.03	99.90	1,298,423
14 Oct 26	106.67000 -12.42	115.14	102.75	114.50	1,088,847
13 Oct 26	119.09000 -0.89	121.65	112.07	114.75	498,114
09 Oct 26	119.98000 +6.92	120.39	111.00	115.63	503,149
08 Oct 26	113.06000 -14.36	125.00	111.33	124.50	997,278
07 Oct 26	127.42000 -3.44	128.60	122.31	127.44	707,748
06 Oct 26	130.86000 +3.83	133.50	126.13	129.88	540,026
05 Oct 26	127.03000 -0.91	128.57	121.00	128.23	351,942
02 Oct 26	127.94000 +5.07	132.21	125.59	127.00	514,002
01 Oct 26	122.87000 +0.33	123.11	117.06	122.51	500,996
30 Sep 26	122.54000 -9.19	132.86	121.70	132.85	467,394
29 Sep 26	131.73000 +0.22	137.20	130.81	133.88	324,301
28 Sep 26	131.50999 -5.49	138.00	130.26	135.82	273,646
25 Sep 26	137.00000 -6.91	144.63	135.50	144.63	413,922
24 Sep 26	143.91000 -0.62	149.01	139.50	140.68	328,000
23 Sep 26	144.53000 -5.45	151.00	144.37	148.82	421,200
22 Sep 26	149.98000 +4.88	155.40	143.97	143.99	518,500
21 Sep 26	145.10001 +6.81	151.29	140.96	146.25	619,796
18 Sep 26	138.28999 +10.98	138.50	126.66	129.88	700,059
17 Sep 26	127.31000 +1.75	136.99	124.75	133.00	459,915
16 Sep 26	125.56000 +4.39	131.03	123.06	123.07	640,804
15 Sep 26	121.17000 -5.65	126.25	119.37	125.28	451,472
14 Sep 26	126.82000 -9.84	130.00	125.00	129.47	679,100
11 Sep 26	136.66000 +11.29	140.43	126.50	126.50	556,775
10 Sep 26	125.37000 -6.96	128.84	122.41	127.60	363,956
09 Sep 26	132.33000 -4.42	140.20	129.93	137.05	419,372
08 Sep 26	136.75000 +7.32	138.45	127.89	131.98	629,981
04 Sep 26	129.42999 +8.02	130.75	120.22	120.22	602,300
03 Sep 26	121.41000 +9.74	122.20	109.50	112.80	672,400
02 Sep 26	111.67000 +3.70	112.70	105.35	106.75	358,700
01 Sep 26	107.97000 -1.06	111.00	104.87	109.50	264,600
31 Aug 26	109.03000 -1.51	110.55	104.98	109.97	429,600
28 Aug 26	110.54000 -10.16	119.40	109.33	118.22	429,700
27 Aug 26	120.70000 +2.76	125.00	119.20	123.01	446,200
26 Aug 26	117.94000 -0.31	121.74	114.50	117.28	333,947
25 Aug 26	118.25000 +8.05	118.50	110.49	110.82	362,372
24 Aug 26	110.20000 -1.10	112.72	107.28	109.50	354,610
21 Aug 26	111.30000 -11.19	129.50	106.81	126.49	849,064
20 Aug 26	122.49000 +8.85	122.89	112.99	112.99	557,297
19 Aug 26	113.64000 +1.26	114.62	105.07	112.81	406,855
18 Aug 26	112.38000 -9.63	119.10	111.56	118.45	556,475
17 Aug 26	122.01000 +3.42	122.23	116.50	119.14	293,265
14 Aug 26	118.59000 +2.83	122.00	112.00	114.02	435,787
13 Aug 26	115.76000 -10.97	129.82	115.54	126.23	639,160
12 Aug 26	126.73000 +3.12	134.25	125.00	132.21	424,720
11 Aug 26	123.61000 +4.05	130.80	123.56	125.82	408,228
10 Aug 26	119.56000 -3.88	126.00	119.42	123.23	295,918
07 Aug 26	123.44000 -4.00	131.88	118.58	131.80	533,348
06 Aug 26	127.44000 -2.43	135.35	123.55	127.61	325,990
05 Aug 26	129.87000 -12.49	147.00	129.64	144.08	495,342
04 Aug 26	142.36000 -8.64	151.76	141.95	146.00	448,622
31 Jul 26	151.00000 -0.68	163.00	147.19	158.34	444,843
30 Jul 26	151.67999 +27.75	152.20	136.50	136.65	676,925
29 Jul 26	123.93000 -18.53	141.31	122.45	141.31	711,555
28 Jul 26	142.46001 -5.23	145.12	129.78	142.92	394,866
27 Jul 26	147.69000 -7.51	158.18	142.51	157.86	356,912
24 Jul 26	155.20000 -10.51	166.00	153.79	164.12	491,149
23 Jul 26	165.71001 +11.25	169.36	155.00	155.00	654,194
22 Jul 26	154.46001 +0.87	161.30	148.20	148.20	297,932
21 Jul 26	153.59000 +11.67	155.69	146.20	146.36	479,044
20 Jul 26	141.92000 +13.72	150.00	139.52	142.50	548,138
17 Jul 26	128.20000 -0.96	134.53	117.00	122.72	388,496
16 Jul 26	129.16000 -15.43	142.00	126.68	140.00	401,483
15 Jul 26	144.59000 +6.61	148.57	134.52	139.01	445,606
14 Jul 26	137.98000 -2.19	145.60	135.20	143.98	271,392
13 Jul 26	140.17000 -4.50	144.55	135.67	141.77	250,135
10 Jul 26	144.67000 -5.66	151.05	141.90	150.22	255,229
09 Jul 26	150.33000 +0.01	158.80	149.84	155.51	332,077
08 Jul 26	150.32001 +12.73	150.64	133.99	133.99	427,602
07 Jul 26	137.59000 -9.69	145.23	131.66	144.00	385,719
06 Jul 26	147.28000 +7.75	156.00	144.59	145.66	559,852
03 Jul 26	139.53000 +2.09	142.00	139.00	140.32	55,632
02 Jul 26	137.44000 -26.38	153.47	133.54	150.70	547,500
30 Jun 26	163.82001 -4.18	166.60	160.38	163.08	404,295
29 Jun 26	168.00000 -6.17	179.50	158.77	177.99	458,802
26 Jun 26	174.17000 +7.50	175.68	155.50	159.00	640,449
25 Jun 26	166.67000 +1.52	173.46	156.00	170.80	421,005
24 Jun 26	165.14999 -6.18	170.62	159.00	170.61	416,583
23 Jun 26	171.33000 -0.18	176.30	158.00	161.81	472,300
22 Jun 26	171.50999 -2.11	183.50	168.39	179.95	462,000
19 Jun 26	173.62000 -1.90	175.36	173.09	173.09	87,326
18 Jun 26	175.52000 +7.57	179.39	168.23	172.75	755,517
17 Jun 26	167.95000 -2.07	177.14	166.84	171.51	691,461
16 Jun 26	170.02000 +1.93	174.55	167.50	168.51	521,887
15 Jun 26	168.09000 +1.89	179.50	166.02	175.28	374,400
12 Jun 26	166.20000 +3.91	173.28	161.50	163.44	427,789
11 Jun 26	162.28999 +14.60	163.52	150.00	150.29	506,636
10 Jun 26	147.69000 -9.44	162.38	145.65	153.31	499,661
09 Jun 26	157.13000 -9.47	174.17	150.00	170.00	471,057
08 Jun 26	166.60001 +10.23	169.00	158.50	164.17	413,300
05 Jun 26	156.37000 -21.13	170.50	151.00	170.00	531,624
04 Jun 26	177.50000 -5.63	181.50	167.64	175.00	558,688
03 Jun 26	183.13000 -0.95	187.36	176.43	185.00	414,368
02 Jun 26	184.08000 +0.93	194.28	180.83	184.90	445,222
01 Jun 26	183.14999 +10.76	185.79	166.80	170.10	607,315
29 May 26	172.39000 +1.19	174.41	165.42	170.00	555,860
28 May 26	171.20000 +8.50	174.01	159.00	163.84	604,149
27 May 26	162.70000 +7.34	165.40	151.60	156.27	658,002
26 May 26	155.36000 +4.29	160.76	152.54	154.02	613,300
25 May 26	151.07001 +4.73	151.50	148.50	148.50	138,557
22 May 26	146.34000 +1.46	149.80	140.20	144.37	603,713
21 May 26	144.88000 +12.26	145.24	132.23	132.45	630,614
20 May 26	132.62000 +4.33	138.20	130.46	133.01	651,600
19 May 26	128.28999 -12.72	132.11	119.58	132.11	666,126
15 May 26	141.00999 -8.95	145.00	137.18	145.00	597,343
14 May 26	149.96001 +1.70	151.75	143.50	148.79	699,432
13 May 26	148.25999 +1.37	153.85	141.55	147.17	623,835
12 May 26	146.89000 +7.42	148.00	133.80	136.86	672,196
11 May 26	139.47000 +4.98	145.08	129.00	133.87	896,713
08 May 26	134.49001 -3.50	145.28	132.72	144.12	856,060
07 May 26	137.99001 -10.62	141.65	128.00	141.65	1,113,540
06 May 26	148.61000 +39.14	151.60	130.99	135.16	1,528,278
05 May 26	109.47000 +3.21	109.88	104.80	108.26	819,113
04 May 26	106.26000 +1.60	106.83	102.00	105.10	865,901
01 May 26	104.66000 +1.75	107.23	103.25	104.56	728,790
30 Apr 26	102.91000 +5.77	104.90	100.20	100.51	704,254
29 Apr 26	97.14000 -1.46	99.53	94.97	99.25	467,473
28 Apr 26	98.60000 -4.63	100.50	95.07	98.87	545,923
27 Apr 26	103.23000 -1.98	104.70	101.07	104.70	492,654
24 Apr 26	105.21000 -2.80	112.50	105.05	109.82	837,432
23 Apr 26	108.01000 -2.35	113.78	106.76	110.00	890,810
22 Apr 26	110.36000 +5.68	112.58	109.12	110.00	1,109,357
21 Apr 26	104.68000 -3.13	112.20	103.63	109.23	819,348
20 Apr 26	107.81000 +5.20	107.84	100.84	101.36	988,512
17 Apr 26	102.61000 +5.41	103.93	98.45	100.18	1,178,554
16 Apr 26	97.20000 -0.37	97.95	93.39	97.95	786,500
15 Apr 26	97.57000 -1.16	99.50	93.86	98.80	899,152
14 Apr 26	98.73000 +2.52	102.45	97.92	99.00	1,023,473
13 Apr 26	96.21000 +4.76	98.20	87.74	89.66	1,069,034
10 Apr 26	91.45000 +3.74	94.92	89.50	89.80	1,237,204
09 Apr 26	87.71000 +2.77	92.52	84.00	84.00	1,230,330
08 Apr 26	84.94000 +11.76	88.10	78.31	78.36	1,893,572
07 Apr 26	73.18000 +4.09	73.18	66.90	68.47	1,158,256
06 Apr 26	69.09000 +2.11	69.85	67.43	67.50	839,405
02 Apr 26	66.98000 +1.12	69.31	61.55	62.31	1,192,079
01 Apr 26	65.86000 +0.62	68.68	65.68	67.28	1,329,703
31 Mar 26	65.24000 +5.72	65.47	61.07	61.44	972,478
30 Mar 26	59.52000 -6.28	67.93	58.62	67.46	941,521
27 Mar 26	65.80000 -4.25	69.05	64.80	68.60	889,275
26 Mar 26	70.05000 -6.78	74.36	68.66	74.15	1,066,618
25 Mar 26	76.83000 +3.58	78.37	75.30	75.34	989,983
24 Mar 26	73.25000 +0.57	73.59	69.48	71.47	1,028,618
23 Mar 26	72.68000 +7.52	73.25	67.38	67.45	1,331,908
20 Mar 26	65.16000 -3.71	70.12	63.98	68.68	842,315
19 Mar 26	68.87000 +1.10	69.92	64.12	65.19	851,600
18 Mar 26	67.77000 -3.20	70.97	66.97	69.97	867,500
17 Mar 26	70.97000 +0.89	72.25	69.64	69.71	848,300
16 Mar 26	70.08000 +3.80	70.89	68.36	69.25	1,137,500
13 Mar 26	66.28000 +0.08	70.99	65.88	68.19	1,012,900
12 Mar 26	66.20000 -3.23	67.87	63.91	67.74	1,023,300
11 Mar 26	69.43000 +2.64	71.43	66.82	66.82	981,700
10 Mar 26	66.79000 +0.60	69.17	65.28	67.07	970,700
09 Mar 26	66.19000 +2.20	66.66	60.00	62.97	1,166,800
06 Mar 26	63.99000 -6.16	68.48	63.56	67.59	1,059,100
05 Mar 26	70.15000 -3.84	73.71	66.70	73.30	997,800
04 Mar 26	73.99000 +8.89	74.91	68.00	68.50	1,497,600
03 Mar 26	65.10000 -7.00	70.14	65.10	70.14	941,400
02 Mar 26	72.10000 -0.50	77.00	70.06	70.06	1,174,400
27 Feb 26	72.60000 -2.37	73.55	70.60	72.97	978,300
26 Feb 26	74.97000 -0.78	79.21	74.11	75.79	1,014,700
25 Feb 26	75.75000 -5.34	84.53	75.16	82.25	1,377,400
24 Feb 26	81.09000 +7.06	82.52	73.10	73.49	1,393,500
23 Feb 26	74.03000 +0.43	76.20	71.09	71.66	1,196,200
20 Feb 26	73.60000 -1.55	76.82	72.00	74.00	1,388,000
19 Feb 26	75.15000 +1.74	75.18	70.50	72.92	876,900
18 Feb 26	73.41000 +1.26	75.55	71.22	72.51	1,060,400
17 Feb 26	72.15000 -1.10	74.38	70.08	71.78	813,300
13 Feb 26	73.25000 +3.88	75.80	67.67	69.58	1,153,000
12 Feb 26	69.37000 -2.88	73.79	67.63	72.80	955,500
11 Feb 26	72.25000 -2.22	77.41	70.53	75.50	1,000,300
10 Feb 26	74.47000 -2.64	77.00	74.05	76.50	1,131,700
09 Feb 26	77.11000 +4.68	77.67	71.00	71.18	1,062,900
06 Feb 26	72.43000 +11.56	72.50	63.80	65.20	1,740,000
05 Feb 26	60.87000 -12.98	69.66	60.02	68.81	1,658,500
04 Feb 26	73.85000 -6.68	78.95	67.65	78.95	1,612,700
03 Feb 26	80.53000 +3.77	82.31	76.41	78.45	1,492,400
02 Feb 26	76.76000 +0.67	79.25	73.50	73.50	1,207,400
30 Jan 26	76.09000 -6.80	84.60	75.70	81.55	1,235,600
29 Jan 26	82.89000 -4.68	87.10	80.50	86.16	1,250,700
28 Jan 26	87.57000 +3.63	89.34	83.35	86.02	1,735,200
27 Jan 26	83.94000 +6.57	84.54	77.12	80.10	1,546,400
26 Jan 26	77.37000 -2.35	82.15	76.40	80.92	1,228,500
23 Jan 26	79.72000 +3.70	83.20	73.35	75.90	1,562,200
22 Jan 26	76.02000 -5.47	84.10	75.81	81.88	957,700
21 Jan 26	81.49000 +0.86	86.25	76.22	81.05	1,423,400
20 Jan 26	80.63000 +0.44	83.00	75.77	78.18	1,096,400
19 Jan 26	80.19000 -2.80	80.90	79.49	79.50	282,100
16 Jan 26	82.99000 +3.45	84.37	76.18	79.50	1,148,300
15 Jan 26	79.54000 -1.55	82.32	77.47	82.15	858,000
14 Jan 26	81.09000 -4.30	87.22	79.82	85.58	1,529,100
13 Jan 26	85.39000 +0.63	87.31	83.50	84.80	1,472,500
12 Jan 26	84.76000 +1.21	85.60	81.57	82.25	1,251,100
09 Jan 26	83.55000 +3.20	87.00	81.80	82.58	1,435,800
08 Jan 26	80.35000 +0.18	83.05	79.00	80.63	1,366,800
07 Jan 26	80.17000 -0.46	82.82	78.09	79.20	1,103,200
06 Jan 26	80.63000 +0.48	83.13	77.66	80.00	1,217,400
05 Jan 26	80.15000 +9.76	82.20	72.88	72.98	1,862,200
02 Jan 26	70.39000 +7.27	72.18	64.48	65.47	1,304,300
31 Dec 25	63.12000 -0.36	66.00	62.38	63.80	475,600
30 Dec 25	63.48000 -3.38	67.18	63.33	67.15	645,200
29 Dec 25	66.86000 -5.45	71.02	66.60	68.14	728,400
24 Dec 25	72.31000 +0.44	73.60	70.59	71.41	633,900
23 Dec 25	71.87000 +2.44	73.85	66.21	66.66	1,524,600
22 Dec 25	69.43000 +9.01	72.28	62.13	62.84	2,106,000
19 Dec 25	60.42000 +7.24	61.41	55.30	55.30	2,224,300
18 Dec 25	53.18000 -2.18	62.80	52.83	59.00	1,926,400
17 Dec 25	55.36000 +4.69	61.51	54.82	57.34	2,631,100
16 Dec 25	50.67000 +1.86	51.00	46.99	48.09	1,213,000
15 Dec 25	48.81000 -8.05	56.36	47.95	56.29	1,525,000
12 Dec 25	56.86000 -7.53	64.31	56.48	63.40	2,048,900
11 Dec 25	64.39000 +0.89	64.44	58.99	61.55	1,667,500
10 Dec 25	63.50000 +1.30	65.04	60.40	61.70	1,730,500
09 Dec 25	62.20000 +2.73	63.69	58.08	58.71	1,474,800
08 Dec 25	59.47000 +0.79	59.92	57.60	59.31	1,067,200
05 Dec 25	58.68000 -1.06	59.20	56.84	58.19	1,192,800
04 Dec 25	59.74000 +3.92	60.00	54.37	55.03	1,398,100
03 Dec 25	55.82000 +3.18	56.21	51.56	53.00	1,341,800
02 Dec 25	52.64000 -8.33	63.50	51.76	62.21	2,048,200
01 Dec 25	60.97000 -2.20	61.88	57.85	58.77	1,360,200
28 Nov 25	63.17000 +1.51	63.54	60.11	61.99	1,111,300
27 Nov 25	61.66000 +2.15	62.62	59.48	59.48	815,000
26 Nov 25	59.51000 +3.18	59.83	55.85	56.54	1,579,800
25 Nov 25	56.33000 +0.98	56.62	51.96	54.00	1,391,400
24 Nov 25	55.35000 +7.00	55.61	49.24	49.32	1,603,200
21 Nov 25	48.35000 +0.76	49.41	44.82	46.25	1,672,100
20 Nov 25	47.59000 -5.16	57.75	47.09	55.23	2,163,900
19 Nov 25	52.75000 -1.34	55.99	51.62	54.33	1,282,400
18 Nov 25	54.09000 +1.13	55.75	51.56	51.56	1,985,000
17 Nov 25	52.96000 +1.29	54.80	50.00	50.77	1,341,300
14 Nov 25	51.67000 +1.14	55.98	46.73	46.99	2,360,500
13 Nov 25	50.53000 -7.94	57.93	50.15	55.70	1,757,600
12 Nov 25	58.47000 -3.02	64.10	55.89	62.67	1,380,200
11 Nov 25	61.49000 -4.56	65.00	59.12	64.37	1,342,400
10 Nov 25	66.05000 +3.43	68.28	62.77	65.74	1,538,800
07 Nov 25	62.62000 +1.41	63.42	56.50	58.00	1,678,500
06 Nov 25	61.21000 -5.03	65.59	59.96	65.47	1,227,900
05 Nov 25	66.24000 -1.63	72.55	66.20	70.80	1,874,600
04 Nov 25	67.87000 -9.50	75.80	63.50	70.20	2,520,300
03 Nov 25	77.37000 +6.33	78.00	71.17	76.00	2,271,600
31 Oct 25	71.04000 +3.04	73.90	67.73	70.81	1,658,600
30 Oct 25	68.00000 -4.38	71.41	66.63	68.15	1,297,100
29 Oct 25	72.38000 +2.37	74.50	68.23	70.78	1,607,400
28 Oct 25	70.01000 +0.37	76.42	69.11	70.74	1,670,500
27 Oct 25	69.64000 +2.91	70.68	66.80	68.45	1,452,500
24 Oct 25	66.73000 +9.90	67.20	58.58	60.85	1,776,400
23 Oct 25	56.83000 +2.57	58.42	53.53	54.13	1,159,200
22 Oct 25	54.26000 -11.53	65.20	50.68	64.00	2,188,900
21 Oct 25	65.79000 -4.20	68.75	64.02	68.48	1,218,900
20 Oct 25	69.99000 +2.08	73.32	68.16	73.00	1,376,700
17 Oct 25	67.91000 -0.69	68.35	63.66	64.67	1,578,000
16 Oct 25	68.60000 -7.07	76.30	68.41	76.20	1,573,900
15 Oct 25	75.67000 +5.48	80.38	73.02	74.78	2,636,100
14 Oct 25	70.19000 +9.19	73.47	61.00	64.96	2,430,100
10 Oct 25	61.00000 -4.07	71.79	60.08	68.67	2,266,500
09 Oct 25	65.07000 +2.79	65.33	60.88	62.00	1,267,500
08 Oct 25	62.28000 +4.05	63.14	58.72	58.89	2,082,200
07 Oct 25	58.23000 +0.45	60.51	54.30	59.00	1,534,600
06 Oct 25	57.78000 +1.83	59.16	57.19	58.13	1,747,000
03 Oct 25	55.95000 +1.43	58.07	54.35	55.24	1,672,500
02 Oct 25	54.52000 +3.57	54.81	51.26	52.05	1,560,700
01 Oct 25	50.95000 +2.52	52.24	48.15	48.93	1,524,900
30 Sep 25	48.43000 -0.07	48.82	47.20	48.10	741,100
29 Sep 25	48.50000 +2.29	49.40	47.29	47.32	1,290,900
26 Sep 25	46.21000 -2.42	48.75	45.05	48.65	1,049,400
25 Sep 25	48.63000 -3.99	51.07	46.98	50.05	1,855,300
24 Sep 25	52.62000 +3.60	52.96	49.60	50.00	1,688,600
23 Sep 25	49.02000 -3.31	53.90	48.58	52.94	1,562,400
22 Sep 25	52.33000 +2.44	52.96	47.43	49.08	1,483,800
19 Sep 25	49.89000 -1.69	51.99	49.10	50.72	1,553,100
18 Sep 25	51.58000 -0.46	54.45	51.54	52.93	2,096,000
17 Sep 25	52.04000 +3.89	52.80	46.52	46.90	2,593,300
16 Sep 25	48.15000 +1.07	48.98	46.45	47.39	1,636,900
15 Sep 25	47.08000 +2.16	47.10	44.80	45.50	1,822,700
12 Sep 25	44.92000 +0.73	45.42	44.10	44.46	1,650,400
11 Sep 25	44.19000 +1.26	44.58	42.54	43.14	1,956,600
10 Sep 25	42.93000 +2.35	44.17	41.30	41.98	2,133,500
09 Sep 25	40.58000 +5.36	40.65	36.08	36.63	3,016,000
08 Sep 25	35.22000 +0.07	36.16	35.17	35.28	1,205,900
05 Sep 25	35.15000 -0.26	37.49	33.50	36.36	1,290,800
04 Sep 25	35.41000 -2.78	38.39	35.31	37.95	1,584,700
03 Sep 25	38.19000 +0.44	39.45	36.30	38.30	2,699,100
02 Sep 25	37.75000 +1.06	37.92	34.29	35.52	1,479,200
29 Aug 25	36.69000 +0.21	37.25	35.80	36.47	1,361,300
28 Aug 25	36.48000 +0.11	37.47	36.24	37.31	1,407,900
27 Aug 25	36.37000 +0.53	37.78	35.47	36.01	1,911,200
26 Aug 25	35.84000 +3.35	36.45	32.17	32.21	2,196,100
25 Aug 25	32.49000 +0.20	32.73	30.27	31.32	1,142,900
22 Aug 25	32.29000 +2.58	32.49	29.25	29.80	2,171,400
21 Aug 25	29.71000 -1.24	30.61	29.31	30.50	1,555,000
20 Aug 25	30.95000 +0.50	30.96	28.71	30.79	1,573,700
19 Aug 25	30.45000 -3.27	33.80	29.86	33.57	1,639,600
18 Aug 25	33.72000 +1.49	34.21	31.13	31.71	1,747,600
15 Aug 25	32.23000 -0.65	33.00	31.46	32.96	1,477,800
14 Aug 25	32.88000 +2.10	32.91	29.35	29.35	2,232,000
13 Aug 25	30.78000 +1.07	30.90	29.85	30.12	1,378,200
12 Aug 25	29.71000 +1.36	29.78	28.13	28.60	1,237,300
11 Aug 25	28.35000 +1.58	29.35	27.17	27.33	2,036,400
08 Aug 25	26.77000 -0.74	27.74	25.68	27.51	1,372,400
07 Aug 25	27.51000 -0.93	29.82	26.47	29.10	1,580,600
06 Aug 25	28.44000 +0.50	28.45	27.47	27.95	1,219,200
05 Aug 25	27.94000 +0.64	28.77	27.47	28.59	1,124,600
01 Aug 25	27.30000 -2.13	27.95	26.32	27.79	1,596,600
31 Jul 25	29.43000 +2.00	30.39	27.65	27.65	2,757,300
30 Jul 25	27.43000 +0.28	27.62	26.76	26.76	1,007,200
29 Jul 25	27.15000 -0.78	28.30	26.53	28.00	800,300
28 Jul 25	27.93000 +0.00	28.74	27.65	28.56	669,500
25 Jul 25	27.93000 -0.93	28.54	27.39	28.51	1,217,600
24 Jul 25	28.86000 -0.54	29.58	28.73	29.06	1,276,000
23 Jul 25	29.40000 +0.29	29.70	28.32	29.08	1,150,000
22 Jul 25	29.11000 -0.12	29.78	27.87	29.78	1,270,200
21 Jul 25	29.23000 -0.44	31.20	29.02	29.73	1,907,600
18 Jul 25	29.67000 -0.74	30.98	28.72	30.43	1,624,300
17 Jul 25	30.41000 -0.03	30.81	29.60	29.94	1,229,800
16 Jul 25	30.44000 +0.87	31.26	30.06	30.22	1,641,400
15 Jul 25	29.57000 -0.72	30.15	29.18	29.95	1,428,700
14 Jul 25	30.29000 +0.45	32.25	29.94	30.50	1,712,100
11 Jul 25	29.84000 -0.31	31.19	29.55	31.06	1,516,100
10 Jul 25	30.15000 +1.05	30.58	28.60	28.85	1,661,200
09 Jul 25	29.10000 +0.53	29.41	27.46	28.96	1,020,600
08 Jul 25	28.57000 -0.40	30.65	28.38	29.81	1,497,600
07 Jul 25	28.97000 -0.28	29.60	27.35	29.50	1,729,300
04 Jul 25	29.25000 -0.60	29.74	29.13	29.65	315,100
03 Jul 25	29.85000 +1.21	30.30	28.71	28.75	1,612,800
02 Jul 25	28.64000 +3.27	29.39	26.00	26.00	2,893,100
30 Jun 25	25.37000 +1.18	25.62	24.42	24.59	1,485,300
27 Jun 25	24.19000 -1.30	25.30	23.91	25.21	1,691,200
26 Jun 25	25.49000 +1.55	25.73	23.25	23.54	1,792,200
25 Jun 25	23.94000 +0.29	25.28	23.90	24.20	1,509,300
24 Jun 25	23.65000 +1.82	23.69	22.38	22.43	1,347,900
23 Jun 25	21.83000 -1.19	22.70	21.03	22.12	1,607,400
20 Jun 25	23.02000 -0.33	24.10	22.67	23.86	1,185,800
19 Jun 25	23.35000 +0.02	23.44	22.95	23.33	280,100
18 Jun 25	23.33000 +0.14	23.67	22.77	22.88	1,232,600
17 Jun 25	23.19000 -1.86	24.54	22.85	24.51	1,424,300
16 Jun 25	25.05000 +1.30	25.23	23.85	24.32	1,170,400
13 Jun 25	23.75000 -1.25	24.89	23.58	24.10	1,290,200
12 Jun 25	25.00000 -0.29	25.75	24.32	24.58	1,047,000
11 Jun 25	25.29000 -0.07	25.72	24.91	25.37	1,338,700
10 Jun 25	25.36000 -0.04	25.84	24.86	25.65	1,334,500
09 Jun 25	25.40000 -0.01	26.64	24.97	26.64	1,454,200
06 Jun 25	25.41000 +3.10	25.77	23.01	23.04	2,615,100
05 Jun 25	22.31000 -0.98	23.60	21.94	23.50	1,652,700
04 Jun 25	23.29000 +1.23	23.39	21.65	21.80	1,459,000
03 Jun 25	22.06000 +1.23	22.24	21.17	21.26	1,491,803
02 Jun 25	20.83000 -0.07	21.35	20.50	20.50	905,139
30 May 25	20.90000 -0.32	21.21	20.35	20.86	1,122,800
29 May 25	21.22000 -0.30	22.02	21.14	21.89	927,900
28 May 25	21.52000 -1.82	23.28	21.43	23.15	1,208,900
27 May 25	23.34000 +0.07	23.90	22.78	23.83	1,278,900
26 May 25	23.27000 +0.42	23.40	23.12	23.20	245,100
23 May 25	22.85000 -0.86	23.32	22.35	22.79	1,525,800
22 May 25	23.71000 +1.02	24.20	23.03	23.55	2,626,000
21 May 25	22.69000 -0.73	24.65	22.17	23.04	2,053,500
20 May 25	23.42000 -0.53	24.12	22.83	24.12	1,862,000
16 May 25	23.95000 +2.21	24.41	21.79	21.81	2,141,100
15 May 25	21.74000 -0.81	22.10	21.05	21.99	1,089,300
14 May 25	22.55000 -0.46	23.60	22.42	23.13	1,677,600
13 May 25	23.01000 +1.32	23.18	21.83	22.64	1,874,800
12 May 25	21.69000 +2.34	22.80	20.95	20.99	2,317,500
09 May 25	19.35000 -0.37	20.69	18.81	19.99	1,803,100
08 May 25	19.72000 +2.27	20.55	17.84	17.84	2,255,300
07 May 25	17.45000 -0.11	17.99	17.22	17.84	1,273,900
06 May 25	17.56000 -0.05	17.67	16.88	17.18	937,000
05 May 25	17.61000 -1.46	18.42	17.50	18.42	1,015,800
02 May 25	19.07000 +0.39	19.66	18.59	18.88	1,854,100
01 May 25	18.68000 +1.70	18.97	17.60	17.69	2,315,500
30 Apr 25	16.98000 -1.11	17.22	16.44	17.14	1,314,300
29 Apr 25	18.09000 -0.03	18.21	17.69	17.87	671,000
28 Apr 25	18.12000 -0.46	19.00	17.47	18.94	1,206,600
25 Apr 25	18.58000 +0.71	18.94	17.83	18.20	1,355,300
24 Apr 25	17.87000 +0.85	18.15	16.73	16.89	1,436,300
23 Apr 25	17.02000 +0.72	17.73	16.63	17.63	1,963,500
22 Apr 25	16.30000 +1.59	16.51	15.16	15.16	2,389,200
21 Apr 25	14.71000 -0.78	15.78	14.69	15.48	1,107,800
17 Apr 25	15.49000 +0.13	15.60	14.72	15.30	1,055,000
16 Apr 25	15.36000 -0.60	15.87	15.08	15.49	1,165,300
15 Apr 25	15.96000 -0.81	16.85	15.60	16.85	1,150,300
14 Apr 25	16.77000 -0.10	17.93	16.58	17.68	1,716,900
11 Apr 25	16.87000 +0.47	17.09	16.13	16.51	1,615,200
10 Apr 25	16.40000 -1.39	17.19	16.05	17.19	2,395,200
09 Apr 25	17.79000 +1.98	18.36	14.96	15.60	2,795,900
08 Apr 25	15.81000 -0.47	17.44	15.34	17.20	1,590,442
07 Apr 25	16.28000 +0.10	17.73	14.34	14.34	1,727,094
04 Apr 25	16.18000 -0.59	16.50	14.28	16.36	1,771,000
03 Apr 25	16.77000 -2.40	17.29	16.28	16.74	1,546,500
02 Apr 25	19.17000 +0.10	19.52	18.32	18.59	1,482,000
01 Apr 25	19.07000 +2.35	19.08	16.04	17.10	1,635,400
31 Mar 25	16.72000 -0.07	17.90	16.50	17.57	1,335,500
28 Mar 25	16.79000 -1.05	17.64	16.68	17.50	896,600
27 Mar 25	17.84000 -0.64	18.27	17.63	18.13	737,700
26 Mar 25	18.48000 -1.04	19.59	18.27	19.35	1,016,000
25 Mar 25	19.52000 -0.46	19.95	19.10	19.95	1,018,500
24 Mar 25	19.98000 +1.47	20.07	19.10	19.20	1,475,700
21 Mar 25	18.51000 +0.02	18.51	17.77	18.01	1,422,800
20 Mar 25	18.49000 -0.05	19.28	18.05	18.05	1,586,600
19 Mar 25	18.54000 +1.26	18.96	17.53	17.60	2,116,800
18 Mar 25	17.28000 -1.21	18.10	17.23	18.08	1,325,500
17 Mar 25	18.49000 +0.38	18.76	17.48	17.80	1,361,300
14 Mar 25	18.11000 +1.21	18.30	17.25	17.25	1,711,600
13 Mar 25	16.90000 -0.56	17.58	16.55	17.52	1,172,900
12 Mar 25	17.46000 +0.38	17.90	16.70	17.77	1,785,200
11 Mar 25	17.08000 +0.53	17.43	16.02	16.70	1,945,700
10 Mar 25	16.55000 -2.85	18.62	15.94	18.34	1,997,800
07 Mar 25	19.40000 +0.22	19.62	18.09	19.07	1,987,600
06 Mar 25	19.18000 -2.23	20.64	18.90	20.64	1,657,800
05 Mar 25	21.41000 +1.11	21.43	20.14	20.76	1,660,900
04 Mar 25	20.30000 -0.10	20.96	18.72	19.27	1,714,700
03 Mar 25	20.40000 -0.93	25.14	20.36	23.92	2,331,500
28 Feb 25	21.33000 +0.52	22.10	20.02	20.28	1,754,600
27 Feb 25	20.81000 -0.55	23.30	20.81	22.28	1,610,900
26 Feb 25	21.36000 +0.09	22.31	20.68	21.26	1,568,300
25 Feb 25	21.27000 -2.38	22.70	19.59	22.70	2,136,500
24 Feb 25	23.65000 -1.85	25.56	22.92	25.55	1,804,300
21 Feb 25	25.50000 -2.18	28.80	25.30	28.03	1,787,400
20 Feb 25	27.68000 -0.39	28.50	26.92	28.50	672,500
19 Feb 25	28.07000 +0.01	29.20	27.97	28.23	898,400
18 Feb 25	28.06000 -0.97	29.49	27.69	28.99	955,500
14 Feb 25	29.03000 +0.00	29.58	28.79	29.03	968,800
13 Feb 25	29.03000 +0.00	29.20	28.10	29.02	957,200
12 Feb 25	29.03000 +0.32	29.25	27.84	28.15	635,000
11 Feb 25	28.71000 -1.04	30.15	28.65	29.49	852,300
10 Feb 25	29.75000 -0.06	30.45	29.47	30.30	633,800
07 Feb 25	29.81000 -0.33	32.61	29.53	31.10	1,321,200
06 Feb 25	30.14000 +0.35	31.25	29.43	30.16	916,800
05 Feb 25	29.79000 -1.08	31.63	29.77	30.93	910,000
04 Feb 25	30.87000 -0.61	31.47	30.42	30.80	1,204,900
03 Feb 25	31.48000 -0.07	31.95	27.29	27.30	1,770,300
31 Jan 25	31.55000 +0.37	32.94	31.05	31.28	1,864,300
30 Jan 25	31.18000 +2.18	31.30	29.62	29.89	2,035,100
29 Jan 25	29.00000 +0.76	29.50	27.75	28.02	1,125,300
28 Jan 25	28.24000 -0.17	29.24	27.14	29.24	1,438,600
27 Jan 25	28.41000 -8.97	34.56	26.83	34.55	2,901,600
24 Jan 25	37.38000 +0.83	39.88	36.75	37.65	2,343,500
23 Jan 25	36.55000 -0.64	39.17	35.92	36.11	1,661,100
22 Jan 25	37.19000 -0.24	37.91	35.52	36.66	1,281,800
21 Jan 25	37.43000 -2.64	39.90	36.32	39.90	1,376,200
20 Jan 25	40.07000 +1.10	41.29	39.11	41.07	1,139,100
17 Jan 25	38.97000 +0.69	42.14	38.15	40.22	2,946,200
16 Jan 25	38.28000 +0.67	38.99	37.01	37.01	1,573,200
15 Jan 25	37.61000 +3.38	38.33	35.85	36.00	1,933,100
14 Jan 25	34.23000 +1.23	35.92	33.45	34.99	1,376,400
13 Jan 25	33.00000 -0.79	33.02	30.91	31.75	1,221,000
10 Jan 25	33.79000 +0.79	33.86	31.92	32.78	1,010,500
09 Jan 25	33.00000 -0.80	34.15	31.70	32.70	576,000
08 Jan 25	33.80000 -1.87	34.93	32.45	34.18	1,215,600
07 Jan 25	35.67000 -2.61	38.86	34.98	38.55	1,211,900
06 Jan 25	38.28000 +3.38	38.85	35.00	35.69	1,800,600
03 Jan 25	34.90000 +3.34	34.90	31.17	31.40	1,468,400
02 Jan 25	31.56000 +2.12	31.90	29.90	30.83	1,008,800
31 Dec 24	29.44000 -1.41	32.78	29.25	32.30	938,400
30 Dec 24	30.85000 -1.36	31.61	30.01	31.33	748,700
27 Dec 24	32.21000 -2.86	34.79	31.95	34.41	783,700
24 Dec 24	35.07000 +3.96	35.38	32.80	35.07	882,400
23 Dec 24	31.11000 -2.89	34.30	31.00	33.86	1,038,600
20 Dec 24	34.00000 -0.21	35.07	32.87	33.01	1,554,100
19 Dec 24	34.21000 -3.52	39.54	33.98	39.34	1,785,900
18 Dec 24	37.73000 -4.69	42.20	36.55	41.96	2,304,900
17 Dec 24	42.42000 +1.01	44.22	40.70	43.40	2,335,500
16 Dec 24	41.41000 +2.49	44.58	38.97	40.50	3,316,100
13 Dec 24	38.92000 +0.04	42.34	38.87	39.75	2,330,400
12 Dec 24	38.88000 +1.06	44.34	38.55	42.26	4,391,000
11 Dec 24	37.82000 +1.53	38.80	36.29	38.76	1,373,800
10 Dec 24	36.29000 -2.26	38.99	34.91	38.96	1,350,400
09 Dec 24	38.55000 -4.26	43.33	38.36	43.33	1,814,900
06 Dec 24	42.81000 +4.00	45.20	40.00	40.22	2,841,900
05 Dec 24	38.81000 +0.81	43.96	38.51	40.59	3,238,900
04 Dec 24	38.00000 +2.78	38.39	35.01	35.49	2,084,600
03 Dec 24	35.22000 -1.18	36.62	34.75	35.10	1,117,200
02 Dec 24	36.40000 -3.24	39.68	35.42	38.38	1,470,900
29 Nov 24	39.64000 +1.24	42.26	38.87	39.92	1,898,200
28 Nov 24	38.40000 -1.47	39.98	38.13	39.98	512,400
27 Nov 24	39.87000 +5.60	40.37	34.60	35.32	3,111,800
26 Nov 24	34.27000 -0.99	36.47	33.69	33.95	1,542,100
25 Nov 24	35.26000 -0.98	36.57	32.50	36.25	1,754,400
22 Nov 24	36.24000 +3.44	36.92	31.75	32.23	2,003,600
21 Nov 24	32.80000 -1.34	36.70	31.43	36.17	2,159,800
20 Nov 24	34.14000 -1.22	37.04	33.47	36.50	2,003,800
19 Nov 24	35.36000 +0.28	35.41	33.14	34.52	2,035,300
18 Nov 24	35.08000 -0.46	36.26	33.95	35.48	2,358,400
15 Nov 24	35.54000 +3.02	36.27	33.00	33.82	1,914,900
14 Nov 24	32.52000 -2.20	36.75	32.51	36.12	1,444,000
13 Nov 24	34.72000 +1.45	39.79	34.07	35.50	3,750,800
12 Nov 24	33.27000 -0.96	34.00	31.80	33.09	2,161,100
11 Nov 24	34.23000 +7.03	35.25	28.74	29.50	3,572,100
08 Nov 24	27.20000 +0.89	27.71	26.40	26.54	1,931,700
07 Nov 24	26.31000 +0.42	26.92	25.36	25.62	1,825,800
06 Nov 24	25.89000 +2.75	27.60	25.18	26.40	2,877,200
05 Nov 24	23.14000 +1.50	24.21	22.22	22.23	1,743,800
04 Nov 24	21.64000 -0.70	22.50	21.04	21.77	669,500
01 Nov 24	22.34000 +0.33	24.11	21.96	22.51	1,332,900
31 Oct 24	22.01000 -3.23	25.33	21.99	24.69	1,572,100
30 Oct 24	25.24000 +1.32	25.58	23.19	23.19	1,725,600
29 Oct 24	23.92000 +0.00	25.54	23.42	25.50	2,335,400
28 Oct 24	23.92000 +3.21	24.28	21.40	21.54	3,002,200
25 Oct 24	20.71000 -0.50	21.84	20.20	21.31	1,494,100
24 Oct 24	21.21000 +0.30	22.40	20.68	21.71	1,491,800
23 Oct 24	20.91000 -0.74	21.91	20.25	21.35	1,436,500
22 Oct 24	21.65000 +0.46	22.16	20.84	20.84	1,834,600
21 Oct 24	21.19000 +1.18	21.48	19.08	19.67	2,083,400
18 Oct 24	20.01000 +2.52	20.48	17.76	17.76	2,384,600
17 Oct 24	17.49000 -0.28	18.42	17.28	17.58	1,326,700
16 Oct 24	17.77000 +1.52	17.78	16.13	16.70	2,049,600
15 Oct 24	16.25000 +0.12	17.23	15.79	16.88	1,772,700
11 Oct 24	16.13000 +0.83	16.28	15.30	15.43	1,273,400
10 Oct 24	15.30000 +0.24	15.42	14.75	14.88	832,163
09 Oct 24	15.06000 -0.42	15.62	15.01	15.33	761,400
08 Oct 24	15.48000 -0.52	16.14	15.27	16.00	1,160,400
07 Oct 24	16.00000 -0.31	16.98	15.73	16.30	1,557,100
04 Oct 24	16.31000 +0.43	16.67	15.91	16.38	1,451,600
03 Oct 24	15.88000 -0.31	16.29	15.49	15.90	1,004,800
02 Oct 24	16.19000 +0.63	16.39	15.33	15.33	1,337,400
01 Oct 24	15.56000 -1.02	16.70	15.29	16.50	1,420,100
30 Sep 24	16.58000 -1.11	17.14	16.25	17.14	1,468,300
27 Sep 24	17.69000 +0.67	18.00	17.04	17.42	1,777,000
26 Sep 24	17.02000 +0.12	18.12	16.92	17.59	2,171,200
25 Sep 24	16.90000 +0.07	17.67	16.74	16.74	1,776,600
24 Sep 24	16.83000 +1.20	16.84	15.50	15.80	1,822,600
23 Sep 24	15.63000 +0.49	15.87	15.04	15.33	2,035,400
20 Sep 24	15.14000 -0.35	15.52	14.89	15.46	1,521,300
19 Sep 24	15.49000 +0.49	16.37	15.44	16.05	2,016,000
18 Sep 24	15.00000 -0.52	16.05	14.69	15.44	1,934,800
17 Sep 24	15.52000 +0.50	16.21	15.18	15.35	1,439,900
16 Sep 24	15.02000 -0.25	15.22	14.19	14.80	873,700
13 Sep 24	15.27000 +0.48	15.52	14.66	14.82	1,243,900
12 Sep 24	14.79000 +0.47	14.92	14.05	14.33	1,054,500
11 Sep 24	14.32000 +0.10	14.33	13.27	13.99	1,381,100
10 Sep 24	14.22000 +0.73	14.25	13.10	13.38	1,333,800
09 Sep 24	13.49000 +1.28	13.53	12.49	12.49	1,086,600
06 Sep 24	12.21000 -0.60	13.19	11.86	12.99	1,011,300
05 Sep 24	12.81000 +0.41	12.90	12.28	12.29	633,500
04 Sep 24	12.40000 +0.07	12.59	11.89	12.00	681,900
03 Sep 24	12.33000 -1.33	13.44	12.28	13.44	929,700
30 Aug 24	13.66000 -0.34	14.14	13.48	14.06	899,500
29 Aug 24	14.00000 +0.09	14.64	13.77	14.29	925,600
28 Aug 24	13.91000 -1.19	14.90	13.45	14.81	1,244,600
27 Aug 24	15.10000 -1.22	16.02	14.87	16.02	1,260,200
26 Aug 24	16.32000 -0.67	17.13	16.22	16.91	1,046,700
23 Aug 24	16.99000 +1.42	17.22	15.49	15.73	1,588,400
22 Aug 24	15.57000 -1.03	16.55	15.50	16.42	929,100
21 Aug 24	16.60000 +0.83	16.60	15.49	15.96	779,400
20 Aug 24	15.77000 -0.90	17.40	15.63	17.09	1,168,200
19 Aug 24	16.67000 +0.88	16.90	15.38	15.85	1,130,700
16 Aug 24	15.79000 -0.21	16.40	15.31	15.98	899,800
15 Aug 24	16.00000 +0.94	16.74	15.21	15.21	1,196,400
14 Aug 24	15.06000 +0.06	16.10	15.05	15.44	837,400
13 Aug 24	15.00000 -0.67	15.99	14.75	15.69	919,700
12 Aug 24	15.67000 -0.68	16.45	15.56	16.00	869,000
09 Aug 24	16.35000 -0.67	16.94	16.09	16.82	947,100
08 Aug 24	17.02000 +1.69	17.04	15.50	16.09	1,383,200
07 Aug 24	15.33000 -1.62	17.66	15.27	17.58	814,500
06 Aug 24	16.95000 -0.25	17.39	15.65	16.75	1,047,200
02 Aug 24	17.20000 -2.08	18.94	16.91	18.49	1,269,400
01 Aug 24	19.28000 -0.97	20.89	18.63	20.24	1,195,600
31 Jul 24	20.25000 +0.93	21.17	20.00	20.06	1,294,900
30 Jul 24	19.32000 -1.20	20.86	19.22	20.60	1,010,200
29 Jul 24	20.52000 -0.46	22.80	19.99	21.94	1,278,700
26 Jul 24	20.98000 +0.53	22.80	20.77	22.47	1,114,300
25 Jul 24	20.45000 -4.43	24.05	20.38	23.95	1,387,700
24 Jul 24	24.88000 -2.53	28.79	24.61	27.36	2,353,900
23 Jul 24	27.41000 -0.43	28.40	26.75	27.32	1,317,300
22 Jul 24	27.84000 +1.08	28.21	25.75	27.21	1,605,900
19 Jul 24	26.76000 +1.88	27.52	24.35	24.93	1,689,500
18 Jul 24	24.88000 -2.14	27.52	24.61	27.24	1,135,400
17 Jul 24	27.02000 -1.58	28.80	26.76	27.90	1,396,200
16 Jul 24	28.60000 +1.35	28.87	26.70	27.34	2,263,600
15 Jul 24	27.25000 +4.16	28.22	24.55	24.70	3,188,100
12 Jul 24	23.09000 +2.76	23.14	19.79	20.71	2,229,000
11 Jul 24	20.33000 -0.40	22.74	20.27	21.07	1,562,000
10 Jul 24	20.73000 -1.12	22.45	20.66	22.24	880,600
09 Jul 24	21.85000 -1.99	24.49	21.72	24.04	1,415,400
08 Jul 24	23.84000 +1.40	24.09	22.80	22.88	1,794,900
05 Jul 24	22.44000 +2.23	22.60	19.78	20.00	1,834,500
04 Jul 24	20.21000 -1.32	20.58	19.52	20.10	556,600
03 Jul 24	21.53000 +0.11	22.10	20.85	20.98	1,055,600
02 Jul 24	21.42000 +0.96	21.44	20.10	20.60	1,142,500
28 Jun 24	20.46000 -0.39	21.69	20.16	21.17	1,196,000
27 Jun 24	20.85000 -0.14	23.80	20.56	22.00	2,693,200
26 Jun 24	20.99000 +1.03	21.20	19.87	19.87	1,988,800
25 Jun 24	19.96000 +2.88	20.55	17.70	17.71	2,509,100
24 Jun 24	17.08000 +0.21	18.00	16.25	16.50	2,169,600
21 Jun 24	16.87000 -0.94	17.41	16.29	17.16	2,369,500
20 Jun 24	17.81000 +1.59	18.47	16.65	16.69	2,768,400
19 Jun 24	16.22000 -0.21	16.42	16.10	16.25	259,500
18 Jun 24	16.43000 -0.43	16.83	15.80	16.34	1,725,100
17 Jun 24	16.86000 +1.38	16.86	14.98	15.22	2,129,900
14 Jun 24	15.48000 -0.35	16.38	15.22	15.92	1,705,300
13 Jun 24	15.83000 +0.80	16.26	14.76	14.89	1,955,200
12 Jun 24	15.03000 +1.32	16.10	14.00	14.00	3,469,800
11 Jun 24	13.71000 +0.13	13.82	12.14	13.10	1,682,700
10 Jun 24	13.58000 +0.24	13.85	13.12	13.35	863,100
07 Jun 24	13.34000 -1.01	14.62	13.25	14.52	1,464,100
06 Jun 24	14.35000 +0.59	14.82	13.64	13.68	2,057,900
05 Jun 24	13.76000 +0.68	13.85	12.74	13.37	1,614,000
04 Jun 24	13.08000 +0.85	13.41	12.16	12.16	1,771,700
03 Jun 24	12.23000 +0.39	12.73	12.16	12.16	1,361,100
31 May 24	11.84000 -0.48	12.54	11.65	12.39	2,279,600
30 May 24	12.32000 +0.06	12.69	12.03	12.41	894,300
29 May 24	12.26000 -0.35	12.63	12.11	12.31	644,900
28 May 24	12.61000 -0.46	13.01	12.30	12.69	1,239,000
27 May 24	13.07000 +0.35	13.10	12.66	12.70	326,900
24 May 24	12.72000 +0.54	12.91	12.04	12.21	756,200
23 May 24	12.18000 -1.33	13.71	12.17	13.71	1,288,700
22 May 24	13.51000 +0.29	14.49	13.02	13.11	1,647,500
21 May 24	13.22000 +0.77	13.61	13.06	13.28	1,452,100
17 May 24	12.45000 +0.30	12.98	11.97	12.24	1,178,900
16 May 24	12.15000 +0.17	12.38	11.70	11.90	1,496,300
15 May 24	11.98000 +1.33	12.31	11.05	11.35	2,026,300
14 May 24	10.65000 -0.13	11.02	10.53	10.58	795,400
13 May 24	10.78000 -0.18	11.38	10.74	11.20	981,800
10 May 24	10.96000 -0.20	11.43	10.79	11.28	1,041,000
09 May 24	11.16000 -0.12	11.33	10.82	11.05	856,100
08 May 24	11.28000 +0.02	11.28	10.68	11.00	853,500
07 May 24	11.26000 -0.84	12.14	11.26	11.98	737,800
06 May 24	12.10000 +0.74	12.40	11.55	11.55	812,000
03 May 24	11.36000 +0.16	11.77	11.25	11.47	791,000
02 May 24	11.20000 +0.18	11.43	10.97	11.26	884,500
01 May 24	11.02000 +0.19	11.59	10.57	10.69	1,184,700
30 Apr 24	10.83000 -0.58	11.28	10.81	11.13	697,000
29 Apr 24	11.41000 -0.61	11.90	11.26	11.82	778,700
26 Apr 24	12.02000 -0.06	12.40	11.88	12.15	686,700
25 Apr 24	12.08000 -0.23	12.22	11.58	11.81	713,700
24 Apr 24	12.31000 -0.86	13.47	12.30	13.05	1,358,500
23 Apr 24	13.17000 +0.54	13.40	12.23	12.41	1,424,600
22 Apr 24	12.63000 +1.54	12.83	11.23	11.47	1,711,500
19 Apr 24	11.09000 +0.25	11.25	10.73	10.93	832,300
18 Apr 24	10.84000 +0.57	11.18	10.16	10.30	783,500
17 Apr 24	10.27000 +0.26	10.55	9.95	10.04	803,500
16 Apr 24	10.01000 +0.00	10.13	9.62	9.85	768,700
15 Apr 24	10.01000 -0.64	10.73	9.95	10.54	713,600
12 Apr 24	10.65000 -0.43	11.05	10.40	10.96	681,300
11 Apr 24	11.08000 -0.56	11.79	10.91	11.79	696,000
10 Apr 24	11.64000 -0.07	11.83	11.19	11.19	636,900
09 Apr 24	11.71000 -0.49	12.16	11.52	12.03	676,800
08 Apr 24	12.20000 +0.00	13.30	12.14	13.05	1,285,200
05 Apr 24	12.20000 -0.93	12.69	11.86	12.65	1,007,200
04 Apr 24	13.13000 +0.01	14.18	13.02	13.48	1,418,200
03 Apr 24	13.12000 +0.41	13.39	12.60	12.73	935,200
02 Apr 24	12.71000 -1.97	13.58	12.40	13.58	1,403,300
01 Apr 24	14.68000 -0.28	15.86	14.27	14.80	1,289,600
28 Mar 24	14.96000 +1.55	16.46	13.45	13.49	3,447,900
27 Mar 24	13.41000 -0.03	13.82	12.97	13.61	1,097,600
26 Mar 24	13.44000 +0.65	13.82	12.36	12.75	1,578,800
25 Mar 24	12.79000 +0.93	13.01	11.97	12.01	2,133,700
22 Mar 24	11.86000 -0.17	12.12	11.70	11.79	907,900
21 Mar 24	12.03000 -0.22	12.70	11.83	12.47	1,393,700
20 Mar 24	12.25000 +1.32	12.27	10.97	10.98	2,192,900
19 Mar 24	10.93000 +0.40	10.93	9.83	10.18	1,606,500
18 Mar 24	10.53000 +0.41	10.81	9.94	10.59	1,148,900
15 Mar 24	10.12000 +0.34	10.25	9.43	9.50	1,366,100
14 Mar 24	9.78000 -0.64	10.40	9.68	10.30	956,500
13 Mar 24	10.42000 +0.80	10.44	9.53	9.60	1,023,200
12 Mar 24	9.62000 +0.07	9.74	9.15	9.57	954,200
11 Mar 24	9.55000 -1.15	10.95	9.54	10.95	1,691,700
08 Mar 24	10.70000 +0.34	11.26	10.20	10.43	1,618,500
07 Mar 24	10.36000 -0.28	10.65	10.06	10.54	701,500
06 Mar 24	10.64000 +0.43	10.92	9.99	10.48	1,117,600
05 Mar 24	10.21000 -1.15	11.50	10.16	11.26	1,477,600
04 Mar 24	11.36000 -0.76	12.80	11.18	12.47	1,749,000
01 Mar 24	12.12000 +0.58	12.12	11.04	11.45	1,130,600
29 Feb 24	11.54000 -0.31	12.26	11.03	11.95	1,930,600
28 Feb 24	11.85000 -0.71	13.40	11.70	13.22	2,426,200
27 Feb 24	12.56000 +0.11	13.69	12.25	13.50	2,004,300
26 Feb 24	12.45000 +1.89	12.61	10.48	10.48	1,844,400
23 Feb 24	10.56000 -0.59	10.98	10.27	10.78	1,134,800
22 Feb 24	11.15000 -0.64	12.05	11.03	11.84	1,318,200
21 Feb 24	11.79000 -1.01	12.44	11.70	11.97	1,069,600
20 Feb 24	12.80000 -0.81	13.90	12.07	13.61	1,557,600
16 Feb 24	13.61000 +0.18	14.16	13.04	13.48	2,275,500
15 Feb 24	13.43000 -0.38	14.74	13.04	14.54	2,527,700
14 Feb 24	13.81000 +2.24	13.84	12.75	13.00	2,279,100
13 Feb 24	11.57000 -0.63	12.05	11.02	11.37	1,622,500
12 Feb 24	12.20000 +0.93	12.72	11.27	11.35	2,469,500
09 Feb 24	11.27000 +1.22	11.52	10.66	10.85	1,746,100
08 Feb 24	10.05000 +0.94	10.16	9.25	9.42	1,624,400
07 Feb 24	9.11000 -0.15	9.25	8.52	9.11	1,230,900
06 Feb 24	9.26000 -0.07	9.57	9.07	9.19	604,200
05 Feb 24	9.33000 -0.45	9.85	9.12	9.77	737,800
02 Feb 24	9.78000 -0.19	10.13	9.64	9.76	579,400
01 Feb 24	9.97000 -0.08	10.36	9.63	9.95	996,400
31 Jan 24	10.05000 -0.44	10.66	9.88	10.13	960,400
30 Jan 24	10.49000 -0.81	11.20	10.17	11.14	1,399,600
29 Jan 24	11.30000 -0.06	12.22	10.90	11.40	2,166,000
26 Jan 24	11.36000 +1.32	11.36	10.37	10.79	2,683,100
25 Jan 24	10.04000 +1.50	10.41	8.41	8.53	2,391,300
24 Jan 24	8.54000 +0.01	9.24	8.46	8.86	1,224,000
23 Jan 24	8.53000 -0.50	9.12	8.50	8.85	1,043,300
22 Jan 24	9.03000 -0.21	9.60	8.50	8.88	1,160,000
19 Jan 24	9.24000 -0.37	9.48	8.35	9.41	2,451,000
18 Jan 24	9.61000 -2.95	12.76	9.27	12.58	3,405,300
17 Jan 24	12.56000 -0.43	13.34	12.44	12.66	824,700
16 Jan 24	12.99000 -0.44	13.22	12.37	13.06	1,155,800
15 Jan 24	13.43000 +0.15	13.45	12.71	13.12	343,000
12 Jan 24	13.28000 -1.78	14.65	13.07	14.50	1,488,300
11 Jan 24	15.06000 -1.15	18.11	14.82	17.90	2,374,800
10 Jan 24	16.21000 +0.46	16.96	14.89	15.25	1,437,600
09 Jan 24	15.75000 -0.26	16.44	15.42	16.00	797,600
08 Jan 24	16.01000 +0.13	16.80	14.80	16.26	1,647,900
05 Jan 24	15.88000 -0.86	16.80	15.50	16.55	1,300,400
04 Jan 24	16.74000 +0.27	17.49	16.30	16.62	1,141,000
03 Jan 24	16.47000 -0.33	17.17	15.41	15.56	1,567,200
02 Jan 24	16.80000 -0.88	20.06	16.60	20.00	2,075,900
29 Dec 23	17.68000 -3.59	22.11	16.95	21.84	3,207,300
28 Dec 23	21.27000 -2.66	22.69	20.50	22.69	1,887,300
27 Dec 23	23.93000 +4.27	24.33	20.86	21.00	2,520,500
22 Dec 23	19.66000 +2.27	20.21	16.85	17.49	2,458,900
21 Dec 23	17.39000 +1.13	17.46	16.34	16.69	1,922,500
20 Dec 23	16.26000 +0.15	17.71	15.90	17.35	2,237,600
19 Dec 23	16.11000 -0.13	18.23	15.95	16.99	2,778,000
18 Dec 23	16.24000 +2.22	16.67	13.85	13.90	2,026,400
15 Dec 23	14.02000 +1.13	14.22	12.92	13.00	1,686,500
14 Dec 23	12.89000 +0.85	13.18	11.80	12.10	1,231,300
13 Dec 23	12.04000 +0.59	12.14	10.86	11.37	1,052,600
12 Dec 23	11.45000 -0.50	12.28	11.33	12.14	769,700
11 Dec 23	11.95000 -1.96	13.06	11.63	13.00	1,211,700
08 Dec 23	13.91000 +1.10	14.05	12.80	12.83	2,151,800
07 Dec 23	12.81000 -0.94	13.67	12.60	13.34	1,692,400
06 Dec 23	13.75000 -1.78	16.04	13.62	16.00	1,783,400
05 Dec 23	15.53000 +1.23	17.20	13.90	14.21	2,512,900
04 Dec 23	14.30000 -1.15	16.30	13.45	16.21	1,512,000
01 Dec 23	15.45000 +2.45	15.55	13.00	13.00	1,317,020
30 Nov 23	13.00000 -0.45	13.50	12.88	13.45	585,700
29 Nov 23	13.45000 -0.40	14.35	13.30	14.00	762,020
28 Nov 23	13.85000 +0.85	14.15	12.95	13.00	736,040
27 Nov 23	13.00000 -0.15	13.50	12.70	12.75	355,860
24 Nov 23	13.15000 +0.35	13.45	12.85	13.05	401,080
23 Nov 23	12.80000 -0.40	13.10	12.75	12.90	123,240
22 Nov 23	13.20000 +0.15	13.25	12.55	13.00	417,580
21 Nov 23	13.05000 -0.55	13.30	12.65	13.30	674,300
20 Nov 23	13.60000 +0.55	13.80	13.25	13.45	430,500
17 Nov 23	13.05000 +0.20	13.15	12.70	12.90	249,300
16 Nov 23	12.85000 -0.80	13.38	12.63	13.15	637,460
15 Nov 23	13.65000 +1.25	13.95	12.05	12.95	1,024,480
14 Nov 23	12.40000 -1.55	13.85	12.02	13.00	800,240
13 Nov 23	13.95000 -0.95	14.65	13.80	14.65	484,780
10 Nov 23	14.90000 -0.60	15.75	14.85	15.60	907,440
09 Nov 23	15.50000 -0.05	17.90	15.25	16.55	1,679,340
08 Nov 23	15.55000 -0.65	16.00	15.25	16.00	418,480
07 Nov 23	16.20000 +0.55	16.20	15.05	15.55	492,860
06 Nov 23	15.65000 -0.45	16.70	15.18	16.25	543,480
03 Nov 23	16.10000 -0.20	16.60	15.85	15.95	604,980
02 Nov 23	16.30000 +1.05	16.55	15.55	15.70	731,340
01 Nov 23	15.25000 +0.25	15.40	14.70	15.35	572,280
31 Oct 23	15.00000 +0.20	15.23	14.15	14.60	397,700
30 Oct 23	14.80000 +0.15	15.85	14.30	15.20	712,360
27 Oct 23	14.65000 -0.55	15.70	14.57	15.30	542,420
26 Oct 23	15.20000 -0.75	16.15	14.85	15.70	893,080
25 Oct 23	15.95000 +0.20	16.95	15.55	16.15	1,097,300
24 Oct 23	15.75000 +1.45	16.45	15.10	16.25	1,731,860
23 Oct 23	14.30000 +1.55	14.70	12.75	13.30	920,680
20 Oct 23	12.75000 +0.45	13.65	12.55	12.75	555,540
19 Oct 23	12.30000 +0.05	12.75	12.15	12.35	304,760
18 Oct 23	12.25000 -0.90	13.10	12.15	12.95	350,940
17 Oct 23	13.15000 +0.30	13.40	12.45	12.50	414,260
16 Oct 23	12.85000 +1.10	13.50	12.10	12.85	785,920
13 Oct 23	11.75000 -0.60	12.60	11.65	12.55	368,480
12 Oct 23	12.35000 -0.45	12.75	12.25	12.75	218,900
11 Oct 23	12.80000 -0.80	13.55	12.60	13.50	282,340
10 Oct 23	13.60000 -0.25	14.10	13.30	13.30	290,060
06 Oct 23	13.85000 +0.90	13.88	12.55	12.60	292,940
05 Oct 23	12.95000 +0.00	13.20	12.50	12.90	289,500
04 Oct 23	12.95000 +0.40	12.95	12.30	12.85	297,300
03 Oct 23	12.55000 -1.20	13.50	12.40	13.35	379,500
02 Oct 23	13.75000 +0.40	15.20	13.50	14.15	695,860
29 Sep 23	13.35000 -0.05	13.90	13.10	13.50	254,600
28 Sep 23	13.40000 +0.40	13.85	12.60	12.90	536,960
27 Sep 23	13.00000 +0.35	13.10	12.65	12.90	235,720
26 Sep 23	12.65000 -0.40	13.18	12.50	13.00	172,600
25 Sep 23	13.05000 +0.25	13.25	12.55	12.70	298,980
22 Sep 23	12.80000 -0.55	13.60	12.75	13.35	236,020
21 Sep 23	13.35000 -0.20	13.55	12.98	13.25	310,700
20 Sep 23	13.55000 -0.50	14.15	13.50	14.00	233,520
19 Sep 23	14.05000 -0.50	14.60	13.65	14.50	411,800
18 Sep 23	14.55000 +0.35	15.30	14.35	14.90	519,880
15 Sep 23	14.20000 -0.50	14.70	14.02	14.65	400,580
14 Sep 23	14.70000 +0.45	15.30	14.45	14.80	480,200
13 Sep 23	14.25000 -0.35	14.95	14.10	14.60	359,960
12 Sep 23	14.60000 +0.05	15.90	14.40	15.20	676,600
11 Sep 23	14.55000 -0.65	15.23	14.40	15.05	302,440
08 Sep 23	15.20000 -0.55	15.60	15.00	15.60	375,580
07 Sep 23	15.75000 +0.15	15.85	14.95	15.35	389,440
06 Sep 23	15.60000 -0.05	15.95	15.15	15.60	486,000
05 Sep 23	15.65000 -0.40	16.00	15.50	15.90	316,780
01 Sep 23	16.05000 -0.45	16.80	15.68	16.65	418,400
31 Aug 23	16.50000 -1.35	18.00	16.40	17.85	555,580
30 Aug 23	17.85000 -0.10	17.90	17.20	17.75	503,300
29 Aug 23	17.95000 +2.50	18.55	15.35	15.50	1,099,400
28 Aug 23	15.45000 +0.10	15.73	15.30	15.60	305,480
25 Aug 23	15.35000 +0.10	15.75	14.80	15.35	400,520
24 Aug 23	15.25000 -1.55	17.00	15.25	16.90	592,560
23 Aug 23	16.80000 +1.05	17.20	15.70	15.80	622,240
22 Aug 23	15.75000 -0.50	16.65	15.45	16.40	307,060
21 Aug 23	16.25000 -0.10	16.52	15.90	16.25	345,380
18 Aug 23	16.35000 -0.10	16.50	15.30	15.50	614,500
17 Aug 23	16.45000 -0.95	16.95	16.25	16.90	458,300
16 Aug 23	17.40000 -0.35	17.85	16.85	17.40	554,280
15 Aug 23	17.75000 -0.85	19.30	17.75	18.55	458,540
14 Aug 23	18.60000 -1.30	19.25	17.90	18.95	491,820
11 Aug 23	19.90000 -0.50	20.77	19.80	20.20	403,600
10 Aug 23	20.40000 -0.05	21.65	20.40	20.65	617,000
09 Aug 23	20.45000 -1.50	22.50	20.45	22.10	607,820
08 Aug 23	21.95000 +1.05	22.17	20.40	21.40	579,360
04 Aug 23	20.90000 -0.85	22.10	20.70	21.95	328,140
03 Aug 23	21.75000 -0.15	22.25	21.45	21.55	282,380
02 Aug 23	21.90000 -0.75	23.15	21.50	22.65	466,440
01 Aug 23	22.65000 -0.80	22.85	21.50	22.85	564,420
31 Jul 23	23.45000 +0.50	23.95	22.70	23.05	421,940
28 Jul 23	22.95000 +1.10	23.45	21.85	22.25	454,580
27 Jul 23	21.85000 -1.70	24.00	21.70	24.00	555,960
26 Jul 23	23.55000 +0.80	23.60	22.55	22.80	458,000
25 Jul 23	22.75000 -0.05	23.85	22.65	22.80	509,180
24 Jul 23	22.80000 -1.10	23.20	22.25	23.15	439,560
21 Jul 23	23.90000 +0.15	24.55	22.65	24.00	698,140
20 Jul 23	23.75000 -1.35	25.75	23.75	25.15	636,560
19 Jul 23	25.10000 +0.15	26.25	24.85	25.25	707,340
18 Jul 23	24.95000 -0.30	25.73	24.30	24.75	652,420
17 Jul 23	25.25000 -2.25	28.35	24.90	27.45	1,289,460
14 Jul 23	27.50000 -1.70	29.90	26.85	29.10	1,449,320
13 Jul 23	29.20000 +4.45	29.35	25.00	25.05	2,113,560
12 Jul 23	24.75000 +0.00	26.50	24.45	25.40	1,454,580
11 Jul 23	24.75000 -1.35	26.15	24.45	26.15	1,203,520
10 Jul 23	26.10000 +0.85	26.20	23.75	25.80	1,352,020
07 Jul 23	25.25000 +1.30	26.30	23.60	23.75	1,334,140
06 Jul 23	23.95000 -0.35	24.75	23.13	24.75	1,068,780
05 Jul 23	24.30000 +0.10	24.65	22.55	23.00	1,164,400
04 Jul 23	24.20000 +2.20	24.65	23.10	23.10	663,260
30 Jun 23	22.00000 +0.75	22.50	20.40	22.40	1,302,000
29 Jun 23	21.25000 +0.90	22.10	20.75	21.20	1,179,040
28 Jun 23	20.35000 +0.95	20.80	18.75	18.95	1,057,700
27 Jun 23	19.40000 +2.00	19.70	18.00	18.10	1,197,600
26 Jun 23	17.40000 -1.90	19.45	17.30	19.20	1,157,040
23 Jun 23	19.30000 +0.90	19.65	17.35	17.90	1,175,020
22 Jun 23	18.40000 +0.20	18.65	17.10	18.30	1,045,060
21 Jun 23	18.20000 +1.15	19.15	17.55	17.90	1,481,940
20 Jun 23	17.05000 +0.30	18.30	16.20	16.45	1,560,460
19 Jun 23	16.75000 +1.30	17.15	15.57	15.60	592,100
16 Jun 23	15.45000 +1.85	15.80	13.65	13.70	1,136,180
15 Jun 23	13.60000 -0.25	13.70	13.15	13.50	322,960
14 Jun 23	13.85000 -0.05	14.15	13.73	13.90	257,620
13 Jun 23	13.90000 +0.50	14.25	13.45	13.60	481,860
12 Jun 23	13.40000 +0.65	13.40	12.55	12.70	322,020
09 Jun 23	12.75000 -0.35	13.40	12.65	13.30	246,260
08 Jun 23	13.10000 -0.05	13.40	12.95	13.15	253,920
07 Jun 23	13.15000 -0.75	14.10	13.15	13.95	493,300
06 Jun 23	13.90000 +0.15	13.95	13.20	13.50	362,420
05 Jun 23	13.75000 -0.60	14.30	13.68	14.25	240,580
02 Jun 23	14.35000 -0.10	14.85	14.20	14.80	390,080
01 Jun 23	14.45000 -0.20	14.82	14.25	14.30	408,300
31 May 23	14.65000 +0.50	14.65	13.55	13.75	1,279,480
30 May 23	14.15000 +0.15	14.80	13.95	14.20	494,520
29 May 23	14.00000 +0.65	14.23	13.60	13.80	264,700
26 May 23	13.35000 +0.75	13.60	12.65	12.65	504,780
25 May 23	12.60000 -0.15	12.95	12.35	12.85	257,640
24 May 23	12.75000 -0.25	12.93	12.32	12.75	323,220
23 May 23	13.00000 +0.00	13.85	12.95	13.25	554,200
19 May 23	13.00000 -0.10	13.45	12.85	13.25	341,420
18 May 23	13.10000 -0.55	13.85	12.80	13.55	562,340
17 May 23	13.65000 +1.30	13.90	12.25	12.25	784,280
16 May 23	12.35000 -0.20	12.57	12.20	12.25	205,980
15 May 23	12.55000 +0.75	12.70	11.85	11.85	665,700
12 May 23	11.80000 +0.55	11.80	11.10	11.20	815,220
11 May 23	11.25000 -0.85	11.85	11.13	11.75	762,080
10 May 23	12.10000 +0.20	12.60	12.05	12.15	674,380
09 May 23	11.90000 -0.10	12.25	11.68	12.25	587,800
08 May 23	12.00000 -0.55	12.20	11.65	11.80	619,060
05 May 23	12.55000 +0.70	12.55	11.85	11.95	861,440
04 May 23	11.85000 +0.00	12.20	11.70	12.10	537,540
03 May 23	11.85000 +0.00	12.40	11.55	11.55	608,380
02 May 23	11.85000 +0.65	12.00	11.00	11.25	778,220
01 May 23	11.20000 -0.85	11.90	11.15	11.75	605,980
28 Apr 23	12.05000 -0.30	12.30	11.95	12.20	422,480
27 Apr 23	12.35000 +0.45	12.40	11.80	12.05	819,540
26 Apr 23	11.90000 +0.20	12.80	11.80	12.60	1,007,400
25 Apr 23	11.70000 +0.30	11.85	11.15	11.30	424,180
24 Apr 23	11.40000 -0.10	11.80	11.07	11.50	420,160
21 Apr 23	11.50000 -0.10	11.95	11.30	11.70	638,240
20 Apr 23	11.60000 -1.15	12.60	11.60	12.50	699,780
19 Apr 23	12.75000 -0.95	13.15	12.60	13.15	686,520
18 Apr 23	13.70000 +0.45	14.25	13.60	13.80	905,780
17 Apr 23	13.25000 -1.00	13.55	12.90	13.40	1,063,340
14 Apr 23	14.25000 -0.35	15.00	13.65	15.00	1,326,140
13 Apr 23	14.60000 +1.65	14.90	13.10	13.20	1,455,760
12 Apr 23	12.95000 -0.45	13.50	12.75	13.45	951,860
11 Apr 23	13.40000 +0.90	13.70	12.90	13.10	1,401,560
10 Apr 23	12.50000 +1.25	12.65	10.98	11.15	1,345,860
06 Apr 23	11.25000 +0.00	11.40	10.75	11.00	344,700
05 Apr 23	11.25000 -0.65	12.05	11.05	11.90	719,880
04 Apr 23	11.90000 -0.20	12.40	11.80	12.15	573,000
03 Apr 23	12.10000 -0.20	12.50	11.75	12.25	794,340
31 Mar 23	12.30000 +0.60	12.50	11.80	11.90	1,082,060
30 Mar 23	11.70000 -0.20	12.25	11.65	12.15	823,340
29 Mar 23	11.90000 +0.95	12.25	11.40	11.55	1,223,200
28 Mar 23	10.95000 -0.25	11.10	10.55	11.05	903,020
27 Mar 23	11.20000 -0.80	12.00	10.95	12.00	583,080
24 Mar 23	12.00000 -1.10	12.90	11.80	12.90	1,097,020
23 Mar 23	13.10000 +1.00	13.50	12.25	12.50	1,230,460
22 Mar 23	12.10000 -1.65	14.15	12.00	13.75	1,445,600
21 Mar 23	13.75000 +1.15	13.75	12.55	12.70	1,108,500
20 Mar 23	12.60000 -0.25	13.65	12.55	13.65	1,130,640
17 Mar 23	12.85000 +1.05	13.00	12.30	12.75	1,413,500
16 Mar 23	11.80000 +0.60	12.00	11.10	11.30	746,660
15 Mar 23	11.20000 -0.25	11.75	10.65	11.50	778,600
14 Mar 23	11.45000 +1.05	12.65	11.10	11.90	1,833,500
13 Mar 23	10.40000 +1.65	11.00	9.00	9.25	1,826,260
10 Mar 23	8.75000 +0.00	9.20	8.40	8.85	828,320
09 Mar 23	8.75000 -1.40	10.15	8.75	9.95	755,340
08 Mar 23	10.15000 -0.40	10.55	10.00	10.25	584,320
07 Mar 23	10.55000 -0.15	10.85	10.18	10.65	783,760
06 Mar 23	10.70000 +0.00	11.35	10.57	10.85	695,100
03 Mar 23	10.70000 -0.40	10.88	10.30	10.50	670,420
02 Mar 23	11.10000 +0.00	11.15	10.55	10.85	481,560
01 Mar 23	11.10000 -0.05	11.65	10.85	11.30	809,560
28 Feb 23	11.15000 -0.15	11.75	11.10	11.35	1,441,840
27 Feb 23	11.30000 +0.30	12.00	11.15	11.55	725,360
24 Feb 23	11.00000 -1.10	11.85	10.80	11.65	821,120
23 Feb 23	12.10000 -0.05	12.50	11.70	12.45	539,380
22 Feb 23	12.15000 -0.30	12.65	11.60	12.30	739,820
21 Feb 23	12.45000 -1.15	13.55	12.45	13.00	739,420
17 Feb 23	13.60000 +0.40	13.80	12.65	12.90	1,186,420
16 Feb 23	13.20000 -0.50	14.75	13.00	13.60	1,871,800
15 Feb 23	13.70000 +1.80	13.70	12.05	12.25	1,434,840
14 Feb 23	11.90000 +1.05	12.00	10.45	10.75	1,188,420
13 Feb 23	10.85000 -0.25	11.10	10.55	11.00	722,020
10 Feb 23	11.10000 -1.25	12.10	11.00	12.00	919,980
09 Feb 23	12.35000 -2.10	14.50	12.05	14.50	1,317,440
08 Feb 23	14.45000 -0.10	15.25	14.00	14.45	979,260
07 Feb 23	14.55000 -1.40	16.75	14.20	16.75	1,809,780
06 Feb 23	15.95000 +1.10	16.70	14.30	14.40	1,601,680
03 Feb 23	14.85000 -1.15	16.10	14.60	15.10	1,418,920
02 Feb 23	16.00000 +1.60	16.90	14.85	15.00	2,172,600
01 Feb 23	14.40000 +1.50	14.65	12.35	12.90	1,391,500
31 Jan 23	12.90000 +0.75	13.13	12.35	12.40	1,061,940
30 Jan 23	12.15000 -0.75	13.35	12.15	12.70	860,220
27 Jan 23	12.90000 +0.40	13.60	12.05	12.40	1,168,280
26 Jan 23	12.50000 +0.00	13.50	12.50	13.25	767,140
25 Jan 23	12.50000 -0.75	12.90	11.35	12.40	1,408,140
24 Jan 23	13.25000 -0.05	13.70	12.80	12.90	953,900
23 Jan 23	13.30000 +0.60	14.15	12.55	13.00	1,531,960
20 Jan 23	12.70000 +1.60	12.85	10.60	11.10	1,577,220
19 Jan 23	11.10000 +1.05	11.30	9.60	9.65	1,032,560
18 Jan 23	10.05000 -2.20	12.70	10.05	12.65	1,306,920
17 Jan 23	12.25000 -0.30	12.63	11.35	12.55	1,068,780
16 Jan 23	12.55000 +1.95	12.90	11.45	11.45	1,117,180
13 Jan 23	10.60000 +1.10	10.65	9.15	9.50	1,343,140
12 Jan 23	9.50000 +1.75	9.63	7.72	8.45	1,390,420
11 Jan 23	7.75000 -0.20	8.40	7.55	8.00	685,680
10 Jan 23	7.95000 +0.75	7.95	6.90	7.35	563,340
09 Jan 23	7.20000 +1.05	7.60	6.45	6.45	719,780
06 Jan 23	6.15000 -0.10	6.32	5.85	6.30	332,660
05 Jan 23	6.25000 -0.25	6.40	6.05	6.30	251,200
04 Jan 23	6.50000 +0.85	6.50	5.65	5.80	476,720
03 Jan 23	5.65000 -0.15	6.15	5.55	5.85	242,240
30 Dec 22	5.80000 +0.05	5.80	5.47	5.60	196,080
29 Dec 22	5.75000 +0.25	5.80	5.45	5.55	204,480
28 Dec 22	5.50000 -0.35	5.65	5.40	5.60	225,400
23 Dec 22	5.85000 -0.05	6.00	5.75	5.85	121,780
22 Dec 22	5.90000 -0.20	6.05	5.80	6.05	172,680
21 Dec 22	6.10000 +0.15	6.22	5.97	6.00	251,160
20 Dec 22	5.95000 +0.00	6.30	5.90	5.90	216,660
19 Dec 22	5.95000 -0.30	6.40	5.80	6.35	326,040
16 Dec 22	6.25000 -0.30	6.60	6.25	6.30	464,020
15 Dec 22	6.55000 -0.45	6.80	6.45	6.80	342,540
14 Dec 22	7.00000 +0.05	7.25	6.85	6.95	392,860
13 Dec 22	6.95000 +0.15	7.65	6.82	7.35	606,300
12 Dec 22	6.80000 +0.00	6.90	6.60	6.75	306,140
09 Dec 22	6.80000 -0.45	7.25	6.80	7.20	335,100
08 Dec 22	7.25000 +0.00	7.45	7.05	7.35	438,460
07 Dec 22	7.25000 -0.35	7.60	7.10	7.50	336,740
06 Dec 22	7.60000 -0.15	7.80	7.35	7.80	308,860
05 Dec 22	7.75000 -0.60	8.55	7.65	8.50	507,840
02 Dec 22	8.35000 +0.30	8.35	7.65	7.75	382,500
01 Dec 22	8.05000 +0.00	8.35	7.80	8.10	455,260
30 Nov 22	8.05000 +0.50	8.10	7.40	7.70	564,740
29 Nov 22	7.55000 +0.10	7.75	7.45	7.55	215,420
28 Nov 22	7.45000 -0.45	8.00	7.30	7.70	367,180
25 Nov 22	7.90000 -0.30	8.15	7.80	8.10	201,560
24 Nov 22	8.20000 +0.10	8.30	8.05	8.30	133,080
23 Nov 22	8.10000 +0.30	8.25	7.75	7.85	433,080
22 Nov 22	7.80000 +0.25	7.80	7.30	7.70	555,540
21 Nov 22	7.55000 -0.60	8.05	7.30	7.90	461,560
18 Nov 22	8.15000 -0.40	8.85	8.05	8.80	333,540
17 Nov 22	8.55000 -0.25	8.65	7.95	8.50	676,420
16 Nov 22	8.80000 -0.80	9.40	8.65	9.40	501,740
15 Nov 22	9.60000 +0.00	10.20	9.35	9.95	678,460
14 Nov 22	9.60000 -1.00	10.40	9.60	10.40	599,600
11 Nov 22	10.60000 -1.00	11.25	9.80	11.25	1,440,000
10 Nov 22	11.60000 -0.10	12.85	11.55	12.75	1,000,620
09 Nov 22	11.70000 -1.35	12.95	11.60	12.50	894,500
08 Nov 22	13.05000 -1.80	14.25	12.25	14.25	1,512,380
07 Nov 22	14.85000 +0.20	15.00	14.10	14.50	379,700
04 Nov 22	14.65000 +0.80	15.40	14.00	15.05	730,720
03 Nov 22	13.85000 -0.60	14.90	13.73	14.25	387,320
02 Nov 22	14.45000 -0.40	15.75	14.35	14.80	520,420
01 Nov 22	14.85000 -0.45	15.85	14.80	15.85	253,600
31 Oct 22	15.30000 -0.65	16.20	15.18	15.80	454,840
28 Oct 22	15.95000 +1.45	16.00	14.50	14.60	542,840
27 Oct 22	14.50000 -0.70	16.10	14.30	15.45	550,100
26 Oct 22	15.20000 -0.60	16.75	15.05	16.00	774,040
25 Oct 22	15.80000 +2.15	16.15	13.45	13.55	849,260
24 Oct 22	13.65000 +0.40	13.73	12.75	13.25	476,740
21 Oct 22	13.25000 +0.65	13.25	12.15	12.50	342,600
20 Oct 22	12.60000 -0.50	13.48	12.60	13.05	319,040
19 Oct 22	13.10000 +0.35	13.15	12.40	12.60	459,780
18 Oct 22	12.75000 -0.45	13.90	12.70	13.75	402,120
17 Oct 22	13.20000 +0.45	13.70	13.15	13.25	398,660
14 Oct 22	12.75000 -0.40	13.90	12.70	13.55	337,940
13 Oct 22	13.15000 +0.55	13.35	11.70	12.10	488,200
12 Oct 22	12.60000 +0.35	12.70	12.15	12.60	216,320
11 Oct 22	12.25000 -0.80	12.90	12.10	12.65	267,800
07 Oct 22	13.05000 -0.95	13.90	12.80	13.70	337,140
06 Oct 22	14.00000 -0.05	14.75	13.80	13.90	484,640
05 Oct 22	14.05000 +0.05	14.20	13.20	13.50	312,300
04 Oct 22	14.00000 +1.00	14.20	13.50	13.50	524,220
03 Oct 22	13.00000 +0.70	13.05	12.23	12.75	312,780
30 Sep 22	12.30000 -0.05	13.20	12.10	12.15	355,860
29 Sep 22	12.35000 -0.45	12.55	11.95	12.35	335,380
28 Sep 22	12.80000 +0.95	12.85	11.70	11.90	321,680
27 Sep 22	11.85000 +0.20	12.80	11.70	12.45	427,060
26 Sep 22	11.65000 +0.15	12.55	11.50	11.55	429,160
23 Sep 22	11.50000 -0.60	12.10	11.25	11.90	356,840
22 Sep 22	12.10000 -0.65	13.00	11.95	12.80	370,440
21 Sep 22	12.75000 +0.50	13.50	12.20	12.50	456,940
20 Sep 22	12.25000 -0.50	12.68	12.15	12.45	277,800
19 Sep 22	12.75000 -0.55	13.10	12.35	12.45	291,780
16 Sep 22	13.30000 -0.75	13.65	12.65	13.65	471,520
15 Sep 22	14.05000 +0.35	14.30	13.40	13.65	308,200
14 Sep 22	13.70000 +0.25	13.88	13.05	13.60	409,840
13 Sep 22	13.45000 -2.10	14.35	13.35	13.90	605,540
12 Sep 22	15.55000 +0.15	16.20	14.98	15.95	682,120
09 Sep 22	15.40000 +1.75	15.60	14.55	14.90	526,800
08 Sep 22	13.65000 +1.55	13.80	11.63	11.75	514,880
07 Sep 22	12.10000 +0.15	12.25	11.50	11.85	408,280
06 Sep 22	11.95000 -0.70	12.75	11.90	12.75	414,840
02 Sep 22	12.65000 -0.15	13.25	12.50	13.15	363,400
01 Sep 22	12.80000 -0.75	13.15	12.40	13.15	380,040
31 Aug 22	13.55000 +0.20	13.85	13.15	13.55	445,440
30 Aug 22	13.35000 -0.55	14.40	12.93	14.25	483,040
29 Aug 22	13.90000 +0.50	14.15	13.00	13.05	550,200
26 Aug 22	13.40000 -1.30	14.82	13.20	14.70	577,040
25 Aug 22	14.70000 +0.25	14.80	14.05	14.75	449,420
24 Aug 22	14.45000 +0.25	14.88	14.18	14.45	405,260
23 Aug 22	14.20000 +0.35	14.82	13.68	14.20	590,140
22 Aug 22	13.85000 -1.15	14.65	13.65	14.50	500,920
19 Aug 22	15.00000 -2.45	16.10	14.75	15.00	591,580
18 Aug 22	17.45000 -1.80	19.25	17.40	19.15	644,020
17 Aug 22	19.25000 -2.25	21.20	19.15	20.50	769,360
16 Aug 22	21.50000 -1.50	23.00	21.05	22.55	651,240
15 Aug 22	23.00000 +0.45	23.85	21.25	22.00	833,220
12 Aug 22	22.55000 +3.55	22.70	18.35	19.00	859,840
11 Aug 22	19.00000 +1.60	21.10	18.50	19.15	971,940
10 Aug 22	17.40000 +1.90	17.52	16.00	16.50	995,320
09 Aug 22	15.50000 -0.60	15.75	14.75	15.75	545,000
08 Aug 22	16.10000 +0.70	16.75	15.60	15.85	707,600
05 Aug 22	15.40000 +0.60	15.55	14.40	14.60	715,800
04 Aug 22	14.80000 -0.70	16.05	14.75	15.50	749,340
03 Aug 22	15.50000 +1.40	15.65	14.30	14.35	689,440
02 Aug 22	14.10000 +0.45	14.55	12.95	13.20	558,460
29 Jul 22	13.65000 -0.15	14.25	13.05	13.45	953,000
28 Jul 22	13.80000 +1.00	14.05	12.40	12.85	855,260
27 Jul 22	12.80000 +1.50	12.95	11.60	11.75	642,240
26 Jul 22	11.30000 -0.70	11.60	10.85	11.35	566,800
25 Jul 22	12.00000 -1.30	13.15	11.70	12.95	535,340
22 Jul 22	13.30000 -1.15	15.15	12.95	14.90	866,880
21 Jul 22	14.45000 +0.60	14.90	12.85	13.35	808,160
20 Jul 22	13.85000 +0.90	14.45	13.02	13.70	1,191,420
19 Jul 22	12.95000 +1.65	13.00	11.40	11.95	1,028,500
18 Jul 22	11.30000 +0.90	12.95	10.90	11.00	1,004,540
15 Jul 22	10.40000 +0.45	10.60	9.75	10.45	570,380
14 Jul 22	9.95000 +0.35	10.20	9.35	9.35	458,900
13 Jul 22	9.60000 +0.05	9.90	9.05	9.15	327,040
12 Jul 22	9.55000 -0.30	9.95	9.35	9.70	374,880
11 Jul 22	9.85000 -0.70	10.35	9.60	10.30	447,340
08 Jul 22	10.55000 +0.20	11.50	9.95	10.25	701,860
07 Jul 22	10.35000 +1.30	10.55	8.95	9.20	581,540
06 Jul 22	9.05000 -0.55	9.75	8.80	9.55	431,420
05 Jul 22	9.60000 +1.05	9.65	8.25	8.45	576,660
04 Jul 22	8.55000 -0.15	9.00	8.55	8.70	201,900
30 Jun 22	8.70000 -0.40	8.95	8.30	8.75	415,240
29 Jun 22	9.10000 -0.35	9.45	8.75	9.35	468,320
28 Jun 22	9.45000 -0.95	10.63	9.32	10.55	623,500
27 Jun 22	10.40000 -0.75	11.35	10.30	11.30	491,220
24 Jun 22	11.15000 +0.55	11.25	10.55	10.75	442,780
23 Jun 22	10.60000 +0.60	10.60	9.80	10.20	578,380
22 Jun 22	10.00000 -0.70	10.80	9.98	10.35	493,540
21 Jun 22	10.70000 -0.25	11.68	10.60	11.25	764,300
20 Jun 22	10.95000 +0.55	11.55	10.30	10.40	368,120
17 Jun 22	10.40000 +0.40	10.75	10.05	10.05	1,353,420
16 Jun 22	10.00000 -0.90	10.70	9.80	10.45	545,660
15 Jun 22	10.90000 -0.05	11.13	10.30	10.90	722,320
14 Jun 22	10.95000 +0.25	11.35	10.40	10.85	573,980
13 Jun 22	10.70000 -1.25	11.18	10.00	10.00	766,180
10 Jun 22	11.95000 -0.65	12.60	11.77	12.30	523,900
09 Jun 22	12.60000 -0.95	13.50	12.55	13.30	542,820
08 Jun 22	13.55000 -0.65	14.60	13.27	14.00	423,240
07 Jun 22	14.20000 +0.25	14.25	13.10	13.45	436,600
06 Jun 22	13.95000 -0.50	15.20	13.80	14.85	600,580
03 Jun 22	14.45000 -0.55	14.90	14.15	14.65	380,540
02 Jun 22	15.00000 +0.50	15.38	14.30	14.50	519,860
01 Jun 22	14.50000 -1.85	16.80	14.38	16.40	708,440
31 May 22	16.35000 -1.45	17.65	15.95	17.50	810,060
30 May 22	17.80000 +1.80	17.95	16.50	16.50	259,300
27 May 22	16.00000 +1.20	16.05	14.85	14.85	366,480
26 May 22	14.80000 +0.55	15.20	13.55	13.75	471,000
25 May 22	14.25000 -0.10	14.75	14.00	14.35	471,420
24 May 22	14.35000 -1.60	15.15	14.05	15.15	407,220
20 May 22	15.95000 +0.15	16.70	14.80	16.25	716,160
19 May 22	15.80000 -0.10	16.70	15.50	15.75	496,540
18 May 22	15.90000 -1.10	16.70	15.50	16.45	390,600
17 May 22	17.00000 +1.00	17.40	16.30	16.90	546,900
16 May 22	16.00000 -1.65	17.50	15.75	17.50	650,580
13 May 22	17.65000 +1.80	18.75	17.05	17.20	708,000
12 May 22	15.85000 +0.05	16.95	14.65	14.90	996,900
11 May 22	15.80000 -2.35	18.00	15.70	17.00	805,680
10 May 22	18.15000 -0.20	20.25	17.63	19.60	676,960
09 May 22	18.35000 -3.50	21.10	18.15	20.50	728,820
06 May 22	21.85000 -1.40	23.05	21.23	22.60	612,160
05 May 22	23.25000 -2.30	24.95	22.65	24.75	583,760
04 May 22	25.55000 +1.75	25.55	23.05	24.05	466,080
03 May 22	23.80000 -0.05	24.45	23.30	23.85	312,120
02 May 22	23.85000 +0.95	24.00	22.55	22.95	366,940
29 Apr 22	22.90000 -1.30	25.35	22.90	23.50	375,920
28 Apr 22	24.20000 +1.20	24.65	22.10	23.70	527,680
27 Apr 22	23.00000 +0.20	24.15	22.75	23.15	414,200
26 Apr 22	22.80000 -2.10	24.90	22.70	24.90	378,440
25 Apr 22	24.90000 +0.10	25.00	23.85	24.20	355,040
22 Apr 22	24.80000 -1.15	26.40	24.55	25.90	408,660
21 Apr 22	25.95000 -1.10	28.80	25.75	28.00	398,220
20 Apr 22	27.05000 -1.60	28.90	26.85	28.85	281,580
19 Apr 22	28.65000 +1.20	28.75	27.05	27.50	294,260
18 Apr 22	27.45000 -0.55	28.00	26.35	27.85	296,120
14 Apr 22	28.00000 -1.30	29.60	27.80	29.35	324,760
13 Apr 22	29.30000 +1.30	29.70	28.05	28.25	236,500
12 Apr 22	28.00000 -0.85	30.35	27.85	29.50	370,220
11 Apr 22	28.85000 -0.65	29.85	27.95	28.70	307,160
08 Apr 22	29.50000 -1.25	30.85	29.50	30.40	421,080
07 Apr 22	30.75000 -0.35	31.55	29.50	30.90	472,400
06 Apr 22	31.10000 -1.65	32.10	30.15	32.00	512,500
05 Apr 22	32.75000 -1.85	34.85	32.25	34.80	385,320
04 Apr 22	34.60000 -0.20	35.10	33.75	35.00	318,280
01 Apr 22	34.80000 +0.35	35.85	34.15	34.70	525,860
31 Mar 22	34.45000 -1.65	36.85	34.30	36.25	434,040
30 Mar 22	36.10000 -1.95	37.60	36.05	37.50	561,880
29 Mar 22	38.05000 -1.00	39.10	36.15	39.10	562,040
28 Mar 22	39.05000 +2.30	42.05	38.15	39.30	685,840
25 Mar 22	36.75000 -1.40	39.65	36.20	39.00	453,760
24 Mar 22	38.15000 +2.00	38.35	35.50	36.90	496,000
23 Mar 22	36.15000 -0.70	38.15	35.30	36.60	423,720
22 Mar 22	36.85000 +1.10	38.55	36.70	37.25	436,280
21 Mar 22	35.75000 -0.65	37.20	34.70	35.95	385,600
18 Mar 22	36.40000 +1.15	36.75	33.90	34.80	566,340
17 Mar 22	35.25000 +2.20	35.25	31.20	31.40	452,220
16 Mar 22	33.05000 +2.35	33.05	30.70	31.50	541,860
15 Mar 22	30.70000 +1.10	30.90	29.10	30.10	336,160
14 Mar 22	29.60000 -2.20	32.50	29.20	32.00	488,980
11 Mar 22	31.80000 -2.75	35.25	31.70	35.25	346,540
10 Mar 22	34.55000 -1.65	34.75	33.15	34.50	415,060
09 Mar 22	36.20000 +3.45	37.05	34.80	35.65	521,960
08 Mar 22	32.75000 +1.15	34.00	31.10	31.85	437,980
07 Mar 22	31.60000 -2.30	34.85	31.55	34.40	365,120
04 Mar 22	33.90000 -2.10	36.60	33.50	35.90	440,560
03 Mar 22	36.00000 -3.25	39.65	35.80	39.55	369,500
02 Mar 22	39.25000 +0.45	40.45	37.85	38.60	413,760
01 Mar 22	38.80000 +0.00	41.40	38.30	41.35	632,360
28 Feb 22	38.80000 +2.45	39.45	36.20	36.25	631,480
25 Feb 22	36.35000 -0.30	37.50	35.20	37.35	498,360
24 Feb 22	36.65000 +2.35	36.75	31.00	31.50	696,080
23 Feb 22	34.30000 -1.95	37.50	34.10	37.50	537,960
22 Feb 22	36.25000 -1.65	37.45	35.30	36.20	533,880
18 Feb 22	37.90000 -2.70	40.55	37.50	40.35	568,060
17 Feb 22	40.60000 -4.90	44.75	40.35	44.20	615,680
16 Feb 22	45.50000 -1.45	46.50	44.70	45.75	621,000
15 Feb 22	46.95000 +3.15	48.75	45.55	46.35	571,940
14 Feb 22	43.80000 -1.60	47.25	43.55	45.00	602,880
11 Feb 22	45.40000 -3.25	49.85	44.80	48.90	933,840
10 Feb 22	48.65000 -0.85	52.65	46.80	47.25	964,540
09 Feb 22	49.50000 +3.05	50.35	47.05	47.65	804,840
08 Feb 22	46.45000 +1.00	46.70	44.00	45.00	650,380
07 Feb 22	45.45000 +4.15	47.25	44.40	45.50	1,047,180
04 Feb 22	41.30000 +4.75	42.00	37.00	38.25	792,020
03 Feb 22	36.55000 -2.10	38.55	36.50	37.45	405,660
02 Feb 22	38.65000 -2.50	41.30	37.35	41.15	614,380
01 Feb 22	41.15000 +3.55	42.45	37.80	39.65	771,720
31 Jan 22	37.60000 +2.40	38.20	34.50	35.20	621,840
28 Jan 22	35.20000 +2.60	35.40	31.60	33.20	622,920
27 Jan 22	32.60000 -4.00	37.45	32.50	36.95	623,160
26 Jan 22	36.60000 +2.00	40.10	35.55	37.25	890,260
25 Jan 22	34.60000 +0.55	35.65	32.70	34.40	564,000
24 Jan 22	34.05000 +0.20	34.20	28.55	28.90	1,120,080
21 Jan 22	33.85000 -5.05	36.85	33.30	36.00	883,860
20 Jan 22	38.90000 +1.00	41.65	38.50	38.90	527,960
19 Jan 22	37.90000 -0.85	40.10	37.75	39.25	413,920
18 Jan 22	38.75000 -2.75	40.85	38.65	40.45	396,520
17 Jan 22	41.50000 +0.10	41.95	40.70	41.55	118,620
14 Jan 22	41.40000 +1.15	42.15	39.50	39.80	365,360
13 Jan 22	40.25000 -3.05	44.05	40.25	44.05	338,860
12 Jan 22	43.30000 +0.45	45.30	42.55	44.35	521,960
11 Jan 22	42.85000 +0.75	43.60	40.45	41.75	457,200
10 Jan 22	42.10000 +0.40	42.10	39.25	39.40	585,920
07 Jan 22	41.70000 -1.85	44.10	41.15	42.95	533,120
06 Jan 22	43.55000 -1.55	44.75	41.75	42.45	600,360
05 Jan 22	45.10000 -6.50	51.00	45.05	51.00	596,820
04 Jan 22	51.60000 +1.95	52.40	49.60	50.00	427,540
31 Dec 21	49.65000 +0.45	51.75	49.20	49.75	382,920
30 Dec 21	49.20000 +0.45	50.80	48.60	49.05	304,860
29 Dec 21	48.75000 -7.10	49.90	48.15	49.40	431,480
24 Dec 21	55.85000 -0.20	56.80	54.55	56.45	133,840
23 Dec 21	56.05000 +3.95	56.70	50.65	52.50	564,560
22 Dec 21	52.10000 -0.75	53.20	51.15	52.20	336,260
21 Dec 21	52.85000 +4.20	52.85	50.20	50.50	387,760
20 Dec 21	48.65000 -1.50	50.30	47.40	47.65	390,760
17 Dec 21	50.15000 -0.70	51.70	47.70	48.50	1,298,100
16 Dec 21	50.85000 -4.40	55.85	49.85	55.10	608,620
15 Dec 21	55.25000 +3.10	55.45	49.65	52.25	596,520
14 Dec 21	52.15000 -0.05	53.95	50.60	51.50	360,140
13 Dec 21	52.20000 -3.55	55.05	51.40	55.00	615,220
10 Dec 21	55.75000 -1.65	60.25	54.95	59.35	456,760
09 Dec 21	57.40000 -5.40	61.65	56.70	61.20	503,440
08 Dec 21	62.80000 -0.75	64.30	60.25	63.05	318,720
07 Dec 21	63.55000 +5.15	65.20	60.50	63.70	514,340
06 Dec 21	58.40000 -1.25	59.75	50.90	51.50	792,580
03 Dec 21	59.65000 -7.20	68.15	58.67	68.15	721,680
02 Dec 21	66.85000 -8.40	73.95	63.75	73.95	737,060
01 Dec 21	75.25000 -2.70	83.65	75.05	79.35	579,100
30 Nov 21	77.95000 -2.70	83.90	74.40	81.70	1,449,300
29 Nov 21	80.65000 +2.45	84.55	77.55	80.70	483,400
26 Nov 21	78.20000 -5.80	79.70	74.90	74.90	292,440
25 Nov 21	84.00000 +4.85	84.90	81.50	82.85	178,280
24 Nov 21	79.15000 -1.05	79.85	74.65	77.35	297,860
23 Nov 21	80.20000 +1.35	82.60	77.55	79.90	395,840
22 Nov 21	78.85000 -4.70	84.50	77.55	84.50	331,760
19 Nov 21	83.55000 +5.05	86.75	80.00	80.40	496,380
18 Nov 21	78.50000 -6.50	85.10	74.60	83.50	632,900
17 Nov 21	85.00000 -2.30	88.05	82.00	87.95	406,380
16 Nov 21	87.30000 -4.00	90.65	84.00	85.15	444,620
15 Nov 21	91.30000 -4.40	96.85	90.00	96.85	423,080
12 Nov 21	95.70000 +6.40	97.00	86.40	91.00	741,920
11 Nov 21	89.30000 +1.35	96.80	88.75	92.55	539,360
10 Nov 21	87.95000 -7.80	99.30	86.45	98.10	644,700
09 Nov 21	95.75000 -3.25	103.05	92.25	102.75	722,280
08 Nov 21	99.00000 +8.65	102.30	92.70	95.40	847,200
05 Nov 21	90.35000 -1.35	93.50	86.90	92.65	440,940
04 Nov 21	91.70000 -3.30	98.35	89.60	94.70	738,820
03 Nov 21	95.00000 -0.75	95.00	90.10	94.00	885,180
02 Nov 21	95.75000 +8.95	97.25	89.25	90.30	893,600
01 Nov 21	86.80000 +3.70	87.40	81.35	84.40	607,260
29 Oct 21	83.10000 +8.50	83.95	73.70	75.10	1,026,620
28 Oct 21	74.60000 +0.60	80.40	74.00	78.50	880,720
27 Oct 21	74.00000 -5.90	79.50	73.90	76.05	709,920
26 Oct 21	79.90000 -0.80	82.95	76.60	79.85	752,560
25 Oct 21	80.70000 +11.65	81.47	70.85	71.75	1,034,360
22 Oct 21	69.05000 -3.20	72.75	67.05	71.70	583,240
21 Oct 21	72.25000 -3.80	76.80	70.50	75.45	694,680
20 Oct 21	76.05000 +1.85	81.25	74.25	75.00	703,100
19 Oct 21	74.20000 +0.15	76.05	68.70	76.00	984,040
18 Oct 21	74.05000 -1.25	80.40	72.55	75.45	1,192,680
15 Oct 21	75.30000 +10.05	77.15	67.70	68.50	1,609,460
14 Oct 21	65.25000 -1.95	68.70	64.55	67.30	582,340
13 Oct 21	67.20000 +4.15	67.50	62.00	62.25	471,120
12 Oct 21	63.05000 -1.95	67.05	62.20	66.70	338,200
08 Oct 21	65.00000 +3.50	66.15	60.20	62.85	374,840
07 Oct 21	61.50000 -2.25	64.25	59.45	63.25	401,280
06 Oct 21	63.75000 -1.05	69.45	62.45	67.50	586,800
05 Oct 21	64.80000 +4.35	65.10	61.45	61.65	545,620
04 Oct 21	60.45000 +2.05	61.30	54.95	57.90	631,180
01 Oct 21	58.40000 +5.15	58.80	54.55	57.00	640,960
30 Sep 21	53.25000 +3.35	53.80	50.60	51.95	275,140
29 Sep 21	49.90000 -1.40	52.50	49.50	52.20	281,960
28 Sep 21	51.30000 -3.65	54.85	50.70	53.95	320,620
27 Sep 21	54.95000 +1.70	55.75	52.70	54.20	329,500
24 Sep 21	53.25000 -3.00	56.00	51.70	51.75	414,200
23 Sep 21	56.25000 +1.20	57.75	54.55	56.00	486,240
22 Sep 21	55.05000 +5.80	56.35	50.35	50.60	606,000
21 Sep 21	49.25000 -0.95	51.45	48.60	50.90	398,980
20 Sep 21	50.20000 -7.05	53.50	48.80	51.95	584,280
17 Sep 21	57.25000 -0.50	58.45	55.40	57.35	613,840
16 Sep 21	57.75000 +2.45	59.00	55.15	56.75	444,780
15 Sep 21	55.30000 -10.40	57.10	54.70	56.25	751,440
14 Sep 21	65.70000 +4.60	66.35	62.05	63.85	504,540
13 Sep 21	61.10000 -0.80	63.85	59.00	60.05	440,820
10 Sep 21	61.90000 -3.45	65.75	61.35	63.90	404,880
09 Sep 21	65.35000 +0.40	69.70	64.43	67.95	518,240
08 Sep 21	64.95000 +1.40	66.75	57.50	61.50	726,540
07 Sep 21	63.55000 -3.05	71.00	58.70	69.00	1,260,860
03 Sep 21	66.60000 +10.75	68.20	58.40	59.35	1,342,960
02 Sep 21	55.85000 +4.55	59.75	53.10	54.45	729,800
01 Sep 21	51.30000 +1.75	53.20	49.40	50.25	455,340
31 Aug 21	49.55000 -2.55	52.75	49.00	51.75	469,420
30 Aug 21	52.10000 +3.40	52.35	45.75	47.25	611,920
27 Aug 21	48.70000 +5.80	49.40	42.70	43.00	708,880
26 Aug 21	42.90000 -1.50	44.50	42.25	42.85	313,240
25 Aug 21	44.40000 +2.35	44.95	40.70	41.75	388,980
24 Aug 21	42.05000 -1.65	43.40	41.10	43.30	332,680
23 Aug 21	43.70000 +1.50	46.75	43.05	45.00	522,720
20 Aug 21	42.20000 +2.65	44.00	40.80	40.85	450,840
19 Aug 21	39.55000 +1.35	40.05	37.25	37.35	346,880
18 Aug 21	38.20000 +1.00	40.65	36.50	37.00	465,280
17 Aug 21	37.20000 -4.40	42.00	37.05	41.10	398,380
16 Aug 21	41.60000 +0.60	43.85	40.35	41.90	447,220
13 Aug 21	41.00000 -0.10	44.15	40.75	43.50	323,140
12 Aug 21	41.10000 -2.95	41.90	39.45	41.90	410,040
11 Aug 21	44.05000 +4.65	44.85	39.50	40.35	656,180
10 Aug 21	39.40000 -0.90	40.85	36.85	40.50	387,060
09 Aug 21	40.30000 +3.30	42.00	38.90	42.00	564,060
06 Aug 21	37.00000 +3.50	38.60	33.15	34.50	600,240
05 Aug 21	33.50000 +0.70	34.95	31.10	32.25	462,620
04 Aug 21	32.80000 +2.45	33.45	30.80	31.30	290,160
03 Aug 21	30.35000 +0.25	31.40	29.00	29.60	275,240
30 Jul 21	30.10000 +1.90	30.30	27.50	27.65	750,560
29 Jul 21	28.20000 -0.20	28.77	27.55	28.45	163,200
28 Jul 21	28.40000 -0.10	30.00	28.10	29.95	301,020
27 Jul 21	28.50000 -2.45	30.65	27.95	29.95	260,640
26 Jul 21	30.95000 +5.30	31.85	29.15	29.40	512,060
23 Jul 21	25.65000 -0.50	26.95	25.15	26.50	167,880
22 Jul 21	26.15000 -0.25	27.15	25.45	26.50	184,220
21 Jul 21	26.40000 +2.15	26.75	25.10	25.35	272,320
20 Jul 21	24.25000 +0.70	24.50	22.10	23.25	201,760
19 Jul 21	23.55000 -1.35	24.65	23.20	24.25	201,940
16 Jul 21	24.90000 -0.75	26.15	24.70	25.80	180,940
15 Jul 21	25.65000 -0.80	26.55	24.50	26.00	327,520
14 Jul 21	26.45000 -1.70	28.95	26.45	28.75	187,480
13 Jul 21	28.15000 -2.35	30.50	27.85	30.40	235,080
12 Jul 21	30.50000 +0.30	31.20	29.70	30.65	169,260
09 Jul 21	30.20000 -0.25	31.75	29.95	31.05	253,220
08 Jul 21	30.45000 -1.90	31.60	29.50	29.55	315,360
07 Jul 21	32.35000 -1.35	34.20	31.20	33.75	364,420
06 Jul 21	33.70000 +1.95	34.50	32.25	34.45	476,500
05 Jul 21	31.75000 +0.20	32.95	29.70	32.55	301,160
02 Jul 21	31.55000 +4.70	31.75	27.70	28.90	646,980
30 Jun 21	26.85000 +2.55	29.00	22.95	24.00	884,600
29 Jun 21	24.30000 +1.10	25.00	23.90	24.45	311,460
28 Jun 21	23.20000 +0.55	24.15	23.05	23.30	285,460
25 Jun 21	22.65000 -0.90	22.95	22.10	22.50	210,920
24 Jun 21	23.55000 +1.45	23.90	22.40	22.60	271,080
23 Jun 21	22.10000 +0.15	23.30	22.00	23.10	251,540
22 Jun 21	21.95000 -0.10	22.40	19.55	20.10	529,640
21 Jun 21	22.05000 -1.15	22.50	21.10	21.75	332,700
18 Jun 21	23.20000 -0.40	23.30	21.95	23.15	413,320
17 Jun 21	23.60000 -0.50	24.80	23.50	23.75	545,860
16 Jun 21	24.10000 -1.25	26.35	23.85	25.50	630,500
15 Jun 21	25.35000 -0.95	27.20	24.60	27.20	708,880
14 Jun 21	26.30000 +1.65	28.10	25.70	26.75	1,233,800
11 Jun 21	24.65000 -5.90	25.50	23.30	24.50	1,989,360
10 Jun 21	30.55000 +5.90	30.95	27.30	27.65	726,640
09 Jun 21	24.65000 +0.70	24.90	23.10	24.90	251,860
08 Jun 21	23.95000 +0.45	24.05	21.15	22.95	402,700
07 Jun 21	23.50000 -0.35	24.35	23.15	24.10	151,940
04 Jun 21	23.85000 -0.70	24.60	23.50	24.55	153,920
03 Jun 21	24.55000 -1.05	25.75	24.40	25.45	141,820
02 Jun 21	25.60000 +1.40	25.85	24.45	24.75	199,840
01 Jun 21	24.20000 -0.60	25.25	24.15	25.00	153,740
31 May 21	24.80000 +0.30	25.40	24.40	24.65	80,940
28 May 21	24.50000 -2.90	27.25	24.45	27.15	241,100
27 May 21	27.40000 +1.15	27.60	26.30	27.60	164,580
26 May 21	26.25000 +0.60	27.10	25.85	26.45	158,940
25 May 21	25.65000 +1.75	26.05	24.35	25.00	230,620
21 May 21	23.90000 -1.00	26.55	23.65	25.20	305,180
20 May 21	24.90000 +0.75	26.40	24.30	25.20	220,980
19 May 21	24.15000 -0.85	24.30	21.55	21.80	443,580
18 May 21	25.00000 -0.05	25.70	24.25	24.95	242,040
17 May 21	25.05000 -2.90	25.90	24.25	25.00	359,320
14 May 21	27.95000 +2.15	28.60	26.65	27.20	203,060
13 May 21	25.80000 -4.00	29.20	24.20	27.50	542,420
12 May 21	29.80000 +1.70	32.75	28.85	29.95	492,900
11 May 21	28.10000 -0.75	28.45	26.00	27.60	374,640
10 May 21	28.85000 -2.10	31.15	28.60	30.45	254,800
07 May 21	30.95000 +2.20	31.35	28.75	29.10	274,380
06 May 21	28.75000 -2.25	31.25	28.30	31.10	208,480
05 May 21	31.00000 +0.05	32.75	30.85	31.90	168,140
04 May 21	30.95000 -1.95	32.10	29.85	32.00	260,620
03 May 21	32.90000 -1.25	36.20	32.10	35.85	373,160
30 Apr 21	34.15000 +0.25	38.00	33.30	33.80	811,500
29 Apr 21	33.90000 -3.20	37.00	33.55	37.00	223,380
28 Apr 21	37.10000 +1.85	37.50	34.80	35.35	196,660
27 Apr 21	35.25000 -2.40	39.40	35.10	39.40	322,980
26 Apr 21	37.65000 +4.80	38.70	34.10	34.40	263,060
23 Apr 21	32.85000 -0.10	33.20	30.15	30.25	210,480
22 Apr 21	32.95000 -2.20	35.60	32.05	35.50	210,380
21 Apr 21	35.15000 -0.35	35.70	33.55	34.40	202,280
20 Apr 21	35.50000 +1.65	38.35	33.50	34.35	346,380
19 Apr 21	33.85000 -3.55	36.50	30.70	35.00	556,000
16 Apr 21	37.40000 -2.55	39.35	37.35	39.05	241,640
15 Apr 21	39.95000 -1.10	41.65	38.10	41.00	280,500
14 Apr 21	41.05000 -2.70	45.15	38.15	44.35	560,600
13 Apr 21	43.75000 -1.10	48.15	42.20	47.45	553,740
12 Apr 21	44.85000 +1.60	46.75	43.40	45.25	290,200
09 Apr 21	43.25000 -2.40	46.20	43.15	46.20	258,400
08 Apr 21	45.65000 +2.85	46.00	43.65	43.90	191,860
07 Apr 21	42.80000 -4.45	46.20	42.50	44.85	273,820
06 Apr 21	47.25000 -3.60	51.75	47.15	51.00	166,580
05 Apr 21	50.85000 +1.40	51.65	48.80	49.90	201,260
01 Apr 21	49.45000 +1.85	49.75	47.45	48.30	140,300
31 Mar 21	47.60000 +1.90	48.10	44.25	45.40	178,000
30 Mar 21	45.70000 +2.45	45.80	43.25	44.45	148,040
29 Mar 21	43.25000 -1.75	47.25	41.95	47.25	301,120
26 Mar 21	45.00000 +0.50	46.60	43.05	46.00	227,700
25 Mar 21	44.50000 -0.50	44.80	38.65	40.75	388,500
24 Mar 21	45.00000 -2.25	50.00	44.40	49.95	203,240
23 Mar 21	47.25000 -2.90	50.45	45.80	49.80	301,280
22 Mar 21	50.15000 -2.70	53.35	49.75	52.85	224,720
19 Mar 21	52.85000 +0.90	54.55	51.85	52.50	296,960
18 Mar 21	51.95000 -1.95	55.95	51.60	52.45	292,680
17 Mar 21	53.90000 +3.00	54.05	48.60	50.00	233,780
16 Mar 21	50.90000 -4.55	54.45	50.35	54.40	227,160
15 Mar 21	55.45000 +4.05	56.05	51.10	51.20	319,980
12 Mar 21	51.40000 -0.80	52.90	48.40	50.05	203,000
11 Mar 21	52.20000 +0.20	53.25	50.25	52.50	211,320
10 Mar 21	52.00000 -0.75	56.50	49.20	55.05	380,820
09 Mar 21	52.75000 +6.80	53.45	50.15	51.05	299,220
08 Mar 21	45.95000 +1.50	48.60	42.50	45.50	356,440
05 Mar 21	44.45000 -2.05	47.40	36.20	46.45	534,640
04 Mar 21	46.50000 -6.30	54.35	43.15	51.90	421,480
03 Mar 21	52.80000 -0.25	57.45	52.55	55.05	318,660
02 Mar 21	53.05000 -3.90	59.45	51.25	57.50	418,560
01 Mar 21	56.95000 +6.95	58.00	52.00	55.40	501,480
26 Feb 21	50.00000 -2.20	54.00	47.50	50.00	408,820
25 Feb 21	52.20000 -6.05	63.50	50.50	60.90	532,580
24 Feb 21	58.25000 +6.90	61.50	56.10	57.10	659,480
23 Feb 21	51.35000 -14.55	60.00	44.45	49.60	1,241,540
22 Feb 21	65.90000 +11.95	79.90	48.00	48.00	1,333,640
19 Feb 21	53.95000 +7.80	56.10	47.75	48.25	834,720
18 Feb 21	46.15000 -0.60	49.85	42.40	45.50	692,380
17 Feb 21	46.75000 +3.40	50.85	44.45	49.95	938,200
16 Feb 21	43.35000 -0.95	50.75	43.25	46.10	1,039,400
12 Feb 21	44.30000 +4.35	44.95	38.75	39.95	549,880
11 Feb 21	39.95000 +3.25	42.15	38.45	41.00	523,040
10 Feb 21	36.70000 -5.25	41.00	34.00	41.00	758,720
09 Feb 21	41.95000 +8.95	44.40	34.55	35.00	901,080
08 Feb 21	33.00000 +6.00	33.15	30.00	30.95	693,160
05 Feb 21	27.00000 -0.10	27.45	26.40	26.55	185,940
04 Feb 21	27.10000 +0.00	27.60	25.40	27.50	238,340
03 Feb 21	27.10000 +0.75	28.25	26.30	27.35	296,580
02 Feb 21	26.35000 +1.65	27.40	23.80	25.50	339,740
01 Feb 21	24.70000 +0.45	24.95	22.45	24.25	255,460
29 Jan 21	24.25000 -1.15	30.00	24.15	30.00	462,540
28 Jan 21	25.40000 +3.15	25.50	21.90	22.25	318,400
27 Jan 21	22.25000 -2.65	23.80	21.50	23.15	287,940
26 Jan 21	24.90000 -0.40	25.50	23.55	24.10	180,380
25 Jan 21	25.30000 -1.60	29.00	25.15	27.95	285,800
22 Jan 21	26.90000 +3.40	26.95	24.35	25.05	395,060
21 Jan 21	23.50000 -2.90	24.50	20.70	21.75	676,900
20 Jan 21	26.40000 -4.00	29.90	24.65	29.90	529,220
19 Jan 21	30.40000 -0.85	32.45	30.05	31.30	195,520
18 Jan 21	31.25000 +0.45	32.15	30.55	31.00	89,960
15 Jan 21	30.80000 -2.40	32.25	28.90	32.20	458,400
14 Jan 21	33.20000 +0.85	35.55	33.15	35.25	506,340
13 Jan 21	32.35000 -0.40	35.25	30.60	34.15	539,520
12 Jan 21	32.75000 +1.05	36.75	29.60	32.50	921,860
11 Jan 21	31.70000 -10.60	32.05	23.85	26.75	3,016,680
08 Jan 21	42.30000 +15.90	42.30	30.35	30.45	1,481,780
07 Jan 21	26.40000 +6.85	27.15	20.50	20.50	991,320
06 Jan 21	19.55000 -0.35	20.60	19.10	20.50	276,900
05 Jan 21	19.90000 +0.45	20.40	18.55	19.75	270,000
04 Jan 21	19.45000 +2.00	20.40	18.60	20.00	260,020
31 Dec 20	17.45000 -1.10	18.00	16.85	17.50	165,300
30 Dec 20	18.55000 -0.50	20.30	18.00	19.50	274,420
29 Dec 20	19.05000 +2.70	19.80	17.80	19.50	294,540
24 Dec 20	16.35000 +0.40	16.35	13.90	15.40	252,180
23 Dec 20	15.95000 -4.40	20.60	15.55	20.50	511,100
22 Dec 20	20.35000 +3.50	21.90	18.15	18.60	618,800
21 Dec 20	16.85000 +4.00	17.50	12.55	12.55	585,060
18 Dec 20	12.85000 +0.25	13.20	11.15	12.50	380,000
17 Dec 20	12.60000 +2.45	13.20	11.00	11.45	641,240
16 Dec 20	10.15000 +1.60	10.25	9.25	9.40	455,640
15 Dec 20	8.55000 +0.85	8.57	7.60	7.75	187,600
14 Dec 20	7.70000 +0.35	8.30	7.55	7.90	169,540
11 Dec 20	7.35000 -0.85	7.95	7.30	7.95	94,100
10 Dec 20	8.20000 +0.55	8.25	7.35	7.60	159,180
09 Dec 20	7.65000 -0.20	7.85	7.20	7.65	161,960
08 Dec 20	7.85000 -0.30	8.15	7.60	8.05	131,280
07 Dec 20	8.15000 -0.15	8.65	8.00	8.00	178,020
04 Dec 20	8.30000 -0.55	8.65	8.25	8.65	119,860
03 Dec 20	8.85000 +0.40	9.15	8.45	8.75	138,680
02 Dec 20	8.45000 -0.15	8.65	8.20	8.60	140,180
01 Dec 20	8.60000 -1.00	9.50	8.50	9.15	267,820
30 Nov 20	9.60000 +2.60	9.75	7.60	7.60	425,620
27 Nov 20	7.00000 +0.20	7.20	6.50	6.80	185,420
26 Nov 20	6.80000 -1.35	7.30	6.45	7.25	303,120
25 Nov 20	8.15000 +0.50	8.75	7.75	7.75	316,940
24 Nov 20	7.65000 +0.55	8.00	7.25	7.25	405,720
23 Nov 20	7.10000 +0.75	7.20	6.40	6.50	324,080
20 Nov 20	6.35000 -0.10	6.95	6.25	6.30	169,020
19 Nov 20	6.45000 +0.40	6.55	6.05	6.05	113,680
18 Nov 20	6.05000 -0.85	7.25	6.00	7.05	242,580
17 Nov 20	6.90000 +1.00	7.10	5.70	5.85	413,700
16 Nov 20	5.90000 +0.05	6.05	5.75	6.05	49,940
13 Nov 20	5.85000 -0.25	6.10	5.75	5.95	47,460
12 Nov 20	6.10000 -0.20	6.50	5.80	6.30	159,300
11 Nov 20	6.30000 +0.45	6.45	5.85	6.00	114,880
10 Nov 20	5.85000 -0.40	6.30	5.50	6.05	89,080
09 Nov 20	6.25000 -0.15	6.55	5.85	6.55	89,840
06 Nov 20	6.40000 -0.35	6.75	6.35	6.65	60,120
05 Nov 20	6.75000 +0.35	7.15	6.60	6.60	144,280
04 Nov 20	6.40000 +0.20	6.45	6.10	6.15	78,580
03 Nov 20	6.20000 -0.10	6.40	6.05	6.25	52,620
02 Nov 20	6.30000 -0.05	6.40	6.05	6.20	69,320
30 Oct 20	6.35000 +0.40	6.60	5.60	5.85	209,860
29 Oct 20	5.95000 +0.60	5.95	5.40	5.50	154,340
28 Oct 20	5.35000 -0.45	5.55	5.30	5.55	88,160
27 Oct 20	5.80000 +0.35	5.95	5.65	5.65	116,460
26 Oct 20	5.45000 -0.10	5.80	5.30	5.65	58,120
23 Oct 20	5.55000 -0.35	5.90	5.45	5.90	56,040
22 Oct 20	5.90000 +0.10	5.90	5.60	5.80	104,800
21 Oct 20	5.80000 +0.55	6.05	5.30	5.30	166,860
20 Oct 20	5.25000 +0.15	5.30	5.05	5.10	48,620
19 Oct 20	5.10000 +0.00	5.10	4.90	4.90	43,560
16 Oct 20	5.10000 +0.00	5.10	5.05	5.10	15,860
15 Oct 20	5.10000 +0.00	5.10	5.00	5.00	24,400
14 Oct 20	5.10000 +0.00	5.20	5.05	5.10	29,880
13 Oct 20	5.10000 +0.10	5.35	5.00	5.30	42,380
09 Oct 20	5.00000 +0.10	5.20	4.95	5.00	84,880
08 Oct 20	4.90000 +0.15	4.90	4.75	4.80	66,460
07 Oct 20	4.75000 -0.05	4.90	4.70	4.85	12,980
06 Oct 20	4.80000 -0.10	5.00	4.75	4.90	40,860
05 Oct 20	4.90000 +0.05	4.90	4.80	4.85	12,240
02 Oct 20	4.85000 +0.05	4.90	4.60	4.60	8,880
01 Oct 20	4.80000 -0.10	5.00	4.60	4.90	23,120
30 Sep 20	4.90000 +0.00	5.00	4.80	4.80	20,160
29 Sep 20	4.90000 -0.05	5.10	4.75	5.05	37,720
28 Sep 20	4.95000 +0.20	5.00	4.75	4.75	34,640
25 Sep 20	4.75000 +0.30	4.75	4.10	4.10	65,600
24 Sep 20	4.45000 +0.15	4.65	4.35	4.40	19,120
23 Sep 20	4.30000 +0.15	4.55	4.25	4.35	29,020
22 Sep 20	4.15000 -0.40	4.35	4.10	4.20	64,260
21 Sep 20	4.55000 +0.10	4.60	4.05	4.40	52,140
18 Sep 20	4.45000 -0.40	4.85	4.45	4.80	80,540
17 Sep 20	4.85000 -0.15	4.95	4.75	4.90	19,360
16 Sep 20	5.00000 +0.00	5.10	4.85	5.00	18,400
15 Sep 20	5.00000 +0.00	5.00	4.90	5.00	24,040
14 Sep 20	5.00000 +0.25	5.00	4.65	4.85	17,580
11 Sep 20	4.75000 +0.00	4.90	4.70	4.75	9,060
10 Sep 20	4.75000 +0.00	4.90	4.70	4.85	33,300
09 Sep 20	4.75000 +0.05	5.00	4.70	4.90	42,420
08 Sep 20	4.70000 -0.15	4.90	4.55	4.75	20,520
04 Sep 20	4.85000 -0.15	5.00	4.60	4.90	69,240
03 Sep 20	5.00000 -0.30	5.20	4.90	5.15	73,600
02 Sep 20	5.30000 -0.15	5.45	5.15	5.20	40,760
01 Sep 20	5.45000 +0.05	5.65	5.40	5.55	91,880
31 Aug 20	5.40000 +0.00	5.60	5.30	5.60	28,800
28 Aug 20	5.40000 +0.30	5.45	5.05	5.15	38,780
27 Aug 20	5.10000 -0.15	5.45	4.95	5.45	66,940
26 Aug 20	5.25000 +0.05	5.40	5.15	5.30	41,740
25 Aug 20	5.20000 -0.45	5.60	5.15	5.50	90,660
24 Aug 20	5.65000 -0.05	5.75	5.45	5.70	88,200
21 Aug 20	5.70000 -0.20	6.05	5.70	5.95	39,040
20 Aug 20	5.90000 +0.00	6.05	5.80	6.00	49,460
19 Aug 20	5.90000 -0.15	6.05	5.65	5.95	48,660
18 Aug 20	6.05000 -0.20	6.25	5.85	6.20	61,460
17 Aug 20	6.25000 +0.25	6.65	6.05	6.35	112,780
14 Aug 20	6.00000 +0.30	6.10	5.60	5.65	67,520
13 Aug 20	5.70000 -0.05	5.75	5.50	5.75	54,300
12 Aug 20	5.75000 +0.25	5.80	5.55	5.55	46,100
11 Aug 20	5.50000 -0.55	6.05	5.50	6.00	136,620
10 Aug 20	6.05000 +0.10	6.45	6.05	6.20	92,340
07 Aug 20	5.95000 -0.30	6.40	5.80	6.30	67,620
06 Aug 20	6.25000 -0.30	6.85	6.25	6.60	104,780
05 Aug 20	6.55000 +0.40	7.10	6.40	6.70	228,520
04 Aug 20	6.15000 +0.30	6.40	6.00	6.25	128,720
31 Jul 20	5.85000 -0.35	6.65	5.70	6.40	257,900
30 Jul 20	6.20000 -0.75	6.75	6.00	6.40	135,340
29 Jul 20	6.95000 +0.05	7.25	6.85	7.20	58,660
28 Jul 20	6.90000 -0.40	7.45	6.85	7.35	127,720
27 Jul 20	7.30000 +1.90	7.50	5.75	6.25	317,560
24 Jul 20	5.40000 -0.30	5.65	5.40	5.50	26,440
23 Jul 20	5.70000 +0.35	5.75	5.35	5.40	89,300
22 Jul 20	5.35000 -0.10	5.50	5.20	5.50	37,860
21 Jul 20	5.45000 -0.20	6.00	5.25	6.00	84,720
20 Jul 20	5.65000 +0.20	5.65	5.45	5.65	24,740
17 Jul 20	5.45000 -0.25	5.90	5.45	5.75	26,460
16 Jul 20	5.70000 -0.25	5.90	5.50	5.90	30,940
15 Jul 20	5.95000 -0.10	6.25	5.85	6.10	24,280
14 Jul 20	6.05000 +0.05	6.45	5.70	6.45	25,320
13 Jul 20	6.00000 +0.35	6.15	5.65	5.95	38,680
10 Jul 20	5.65000 +0.00	5.80	5.45	5.65	17,920
09 Jul 20	5.65000 -0.65	6.40	5.45	6.30	46,380
08 Jul 20	6.30000 +0.75	6.30	5.55	6.25	44,200
07 Jul 20	5.55000 +0.00	5.75	5.40	5.75	28,680
06 Jul 20	5.55000 -0.05	5.85	5.40	5.85	29,800
03 Jul 20	5.60000 +0.10	5.60	5.15	5.50	12,060
02 Jul 20	5.50000 +0.25	5.65	5.40	5.60	51,220
30 Jun 20	5.25000 +0.35	5.30	4.75	4.90	38,760
29 Jun 20	4.90000 -0.25	5.40	4.90	5.40	50,140
26 Jun 20	5.15000 -0.35	5.55	4.90	5.50	50,580
25 Jun 20	5.50000 -0.65	6.10	5.50	5.80	54,140
24 Jun 20	6.15000 -0.20	6.25	5.80	6.15	54,160
23 Jun 20	6.35000 -0.30	6.85	6.20	6.85	53,340
22 Jun 20	6.65000 -0.05	7.15	6.45	6.45	119,280
19 Jun 20	6.70000 +0.00	6.90	6.60	6.75	15,760
18 Jun 20	6.70000 -0.50	7.05	6.60	6.95	24,020
17 Jun 20	7.20000 +0.25	7.20	6.80	7.15	7,520
16 Jun 20	6.95000 -0.25	7.45	6.80	7.45	68,540
15 Jun 20	7.20000 +0.20	7.30	6.70	6.85	25,280
12 Jun 20	7.00000 +0.45	7.30	7.00	7.05	18,940
11 Jun 20	6.55000 -1.30	7.10	6.55	7.00	64,480
10 Jun 20	7.85000 -0.55	8.45	7.70	8.45	79,220
09 Jun 20	8.40000 -0.30	8.80	8.35	8.60	20,120
08 Jun 20	8.70000 -0.20	9.00	8.55	9.00	13,400
05 Jun 20	8.90000 -0.15	9.20	8.65	9.00	19,540
04 Jun 20	9.05000 +0.00	9.40	8.75	9.20	28,300
03 Jun 20	9.05000 -0.55	9.60	8.65	9.60	33,840
02 Jun 20	9.60000 +0.45	10.50	8.75	9.55	131,540
01 Jun 20	9.15000 +0.40	9.30	8.85	9.05	38,720
29 May 20	8.75000 +0.45	8.80	8.20	8.45	27,560
28 May 20	8.30000 +0.55	8.35	7.70	8.00	89,180
27 May 20	7.75000 +0.25	7.85	7.55	7.55	11,860
26 May 20	7.50000 -0.20	8.00	7.30	7.70	25,420
25 May 20	7.70000 -0.40	7.85	7.10	7.30	18,980
22 May 20	8.10000 +0.05	8.10	7.75	8.00	24,480
21 May 20	8.05000 +0.10	8.15	7.35	7.95	47,320
20 May 20	7.95000 +0.35	8.40	7.80	8.00	105,020
19 May 20	7.60000 +0.50	8.10	7.25	7.25	61,500
15 May 20	7.10000 -0.35	7.50	6.70	7.50	83,100
14 May 20	7.45000 +1.40	8.10	6.45	6.45	197,660
13 May 20	6.05000 -0.45	6.65	5.95	6.50	103,040
12 May 20	6.50000 +0.00	6.50	6.25	6.45	50,060
11 May 20	6.50000 -1.60	7.75	6.35	7.25	182,920
08 May 20	8.10000 +0.20	9.70	6.60	9.00	503,160
07 May 20	7.90000 +1.95	7.95	6.20	6.55	367,640
06 May 20	5.95000 +1.70	6.00	4.25	4.25	346,320
05 May 20	4.25000 +0.10	4.30	4.10	4.15	33,260
04 May 20	4.15000 +0.00	4.20	3.95	4.15	49,460
01 May 20	4.15000 -0.10	4.30	3.95	4.25	54,800
30 Apr 20	4.25000 -0.30	4.65	4.00	4.60	118,320
29 Apr 20	4.55000 +0.15	4.75	4.45	4.45	231,400
28 Apr 20	4.40000 -0.10	4.75	4.25	4.55	48,740
27 Apr 20	4.50000 +0.05	4.85	4.45	4.55	60,300
24 Apr 20	4.45000 -0.25	4.90	4.30	4.90	104,740
23 Apr 20	4.70000 -0.10	5.20	4.70	4.85	174,840
22 Apr 20	4.80000 -0.05	4.85	4.70	4.85	68,680
21 Apr 20	4.85000 +0.00	5.30	4.70	5.05	76,720
20 Apr 20	4.85000 +0.35	5.40	4.50	4.50	174,500
17 Apr 20	4.50000 +1.10	5.50	3.90	3.90	327,980
16 Apr 20	3.40000 +0.15	3.60	3.25	3.50	26,640
15 Apr 20	3.25000 -0.05	3.30	3.20	3.20	36,140
14 Apr 20	3.30000 +0.05	3.50	3.30	3.40	24,880
13 Apr 20	3.25000 -0.50	3.90	3.15	3.90	66,760
09 Apr 20	3.75000 -0.25	4.40	3.75	4.40	15,880
08 Apr 20	4.00000 -0.35	4.25	3.90	4.25	5,940
07 Apr 20	4.35000 -0.15	5.10	4.30	4.75	30,220
06 Apr 20	4.50000 +0.75	4.65	3.95	4.15	21,320
03 Apr 20	3.75000 -0.10	4.10	3.65	3.95	21,100
02 Apr 20	3.85000 +0.65	4.00	3.25	3.40	43,280
01 Apr 20	3.20000 -0.40	3.60	2.85	3.60	31,140
31 Mar 20	3.60000 +0.15	3.60	3.45	3.45	8,240
30 Mar 20	3.45000 +0.10	3.45	3.25	3.45	4,340
27 Mar 20	3.35000 -0.25	3.65	3.30	3.60	13,760
26 Mar 20	3.60000 +0.05	3.70	3.40	3.50	16,940
25 Mar 20	3.55000 +0.05	3.55	3.40	3.55	11,440
24 Mar 20	3.50000 +0.15	3.75	3.40	3.60	41,480
23 Mar 20	3.35000 -0.85	4.15	3.00	4.15	75,600
20 Mar 20	4.20000 -0.15	4.65	3.85	4.35	50,060
19 Mar 20	4.35000 +1.20	4.35	2.85	3.20	54,600
18 Mar 20	3.15000 +0.10	3.15	2.80	2.90	25,720
17 Mar 20	3.05000 +0.10	3.20	2.95	3.00	20,980
16 Mar 20	2.95000 -0.55	3.30	2.55	3.00	105,500
13 Mar 20	3.50000 -0.15	4.05	3.15	3.40	145,120
12 Mar 20	3.65000 -1.30	4.25	3.55	4.00	61,480
11 Mar 20	4.95000 -0.35	5.40	4.90	5.40	20,080
10 Mar 20	5.30000 +0.05	5.60	5.25	5.25	29,660
09 Mar 20	5.25000 -0.80	5.45	4.25	4.90	85,840
06 Mar 20	6.05000 -0.55	6.70	5.85	6.70	43,840
05 Mar 20	6.60000 +0.50	7.00	6.20	6.20	64,580
04 Mar 20	6.10000 +0.00	6.35	6.00	6.10	15,520
03 Mar 20	6.10000 -0.15	6.30	5.80	6.30	23,420
02 Mar 20	6.25000 +0.60	6.35	5.90	5.90	37,260
28 Feb 20	5.65000 -0.30	6.40	5.50	5.70	36,240
27 Feb 20	5.95000 +0.25	6.25	5.80	5.95	22,020
26 Feb 20	5.70000 -0.20	6.05	5.60	5.65	65,540
25 Feb 20	5.90000 -0.45	6.45	5.75	6.35	48,820
24 Feb 20	6.35000 -0.45	7.00	6.30	6.90	43,260
21 Feb 20	6.80000 +0.60	7.00	6.40	6.40	94,520
20 Feb 20	6.20000 -0.85	7.20	6.20	6.70	207,660
19 Feb 20	7.05000 -1.00	8.30	6.90	8.25	140,760
18 Feb 20	8.05000 -1.00	9.00	7.30	9.00	159,400
14 Feb 20	9.05000 +0.05	9.65	8.90	9.25	43,600
13 Feb 20	9.00000 -1.65	10.40	8.80	10.40	81,140
12 Feb 20	10.65000 +1.25	10.65	9.40	9.75	126,880
11 Feb 20	9.40000 +1.95	9.40	7.35	7.45	126,640
10 Feb 20	7.45000 +0.55	8.00	7.00	7.15	50,260
07 Feb 20	6.90000 -0.05	7.40	6.60	6.95	34,880
06 Feb 20	6.95000 -0.05	7.40	6.50	7.15	36,020
05 Feb 20	7.00000 +1.75	7.00	5.25	5.30	86,260
04 Feb 20	5.25000 -0.35	5.65	5.15	5.60	56,140
03 Feb 20	5.60000 -0.85	6.45	5.60	6.45	43,600
31 Jan 20	6.45000 -0.85	7.35	6.25	7.35	52,920
30 Jan 20	7.30000 -0.70	8.10	7.20	8.00	20,820
29 Jan 20	8.00000 +0.10	8.25	7.90	8.10	25,980
28 Jan 20	7.90000 -0.45	8.60	7.75	8.55	19,700
27 Jan 20	8.35000 +0.15	8.55	8.00	8.50	26,140
24 Jan 20	8.20000 +0.30	8.30	7.95	8.15	19,400
23 Jan 20	7.90000 -0.45	8.15	7.60	8.15	15,820
22 Jan 20	8.35000 +0.20	8.35	8.05	8.15	12,220
21 Jan 20	8.15000 +0.00	8.60	8.00	8.15	24,320
20 Jan 20	8.15000 -0.30	8.50	7.80	8.50	23,560
17 Jan 20	8.45000 +0.80	8.45	7.55	7.70	18,440
16 Jan 20	7.65000 -0.55	8.40	7.50	8.25	39,560
15 Jan 20	8.20000 +0.30	8.60	8.00	8.45	20,620
14 Jan 20	7.90000 +0.80	8.60	7.55	7.65	33,860
13 Jan 20	7.10000 +0.00	7.15	6.85	7.15	8,800
10 Jan 20	7.10000 -0.05	7.25	6.85	6.85	10,920
09 Jan 20	7.15000 -0.60	7.20	6.80	7.05	20,420
08 Jan 20	7.75000 +0.75	7.75	7.00	7.25	35,760
07 Jan 20	7.00000 +1.00	7.30	6.00	6.15	30,200
06 Jan 20	6.00000 +0.70	6.00	5.50	5.55	8,080
03 Jan 20	5.30000 +0.05	5.45	5.20	5.25	11,900
02 Jan 20	5.25000 -0.10	5.60	5.10	5.20	6,000
31 Dec 19	5.35000 +0.15	5.35	5.05	5.20	7,120
30 Dec 19	5.20000 +0.20	5.25	4.95	5.15	23,340
27 Dec 19	5.00000 -0.45	5.40	4.80	5.40	17,580
24 Dec 19	5.45000 -0.05	5.50	5.30	5.50	2,000
23 Dec 19	5.50000 +0.35	5.70	5.30	5.30	11,340
20 Dec 19	5.15000 -0.05	5.50	5.15	5.25	14,040
19 Dec 19	5.20000 -0.25	5.35	5.10	5.20	9,780
18 Dec 19	5.45000 +0.25	5.45	4.80	5.15	17,660
17 Dec 19	5.20000 -0.50	5.60	5.20	5.50	11,060
16 Dec 19	5.70000 -0.50	6.20	5.55	6.20	13,440
13 Dec 19	6.20000 +0.30	6.20	5.90	5.95	4,260
12 Dec 19	5.90000 +0.30	5.90	5.35	5.60	7,240
11 Dec 19	5.60000 +0.10	5.80	5.60	5.75	1,140
10 Dec 19	5.50000 -0.20	5.70	5.40	5.70	3,780
09 Dec 19	5.70000 +0.05	6.10	5.40	5.50	10,960
06 Dec 19	5.65000 -0.35	6.05	5.50	6.05	9,680
05 Dec 19	6.00000 +0.40	6.00	5.50	5.50	4,660
04 Dec 19	5.60000 -0.70	6.30	5.35	6.30	18,820
03 Dec 19	6.30000 -0.15	6.75	6.05	6.40	7,680
02 Dec 19	6.45000 -0.50	6.70	6.30	6.65	4,640
29 Nov 19	6.95000 +0.50	6.95	6.30	6.70	14,100
28 Nov 19	6.45000 -0.10	6.60	6.25	6.60	6,280
27 Nov 19	6.55000 -0.50	7.30	6.25	7.20	28,660
26 Nov 19	7.05000 +0.00	7.15	6.85	7.00	5,960
25 Nov 19	7.05000 -0.60	7.85	6.70	7.25	20,480
22 Nov 19	7.65000 -0.30	7.75	7.55	7.75	4,560
21 Nov 19	7.95000 +0.05	8.05	7.75	7.80	7,320
20 Nov 19	7.90000 -0.20	8.15	7.75	7.75	1,920
19 Nov 19	8.10000 +0.10	8.25	7.70	8.05	5,640
18 Nov 19	8.00000 -0.15	8.35	7.80	7.80	2,740
15 Nov 19	8.15000 +0.00	8.35	7.80	7.90	5,900
14 Nov 19	8.15000 +0.05	8.35	7.90	8.35	7,700
13 Nov 19	8.10000 -0.05	8.35	7.85	8.15	3,320
12 Nov 19	8.15000 +0.10	8.50	7.85	8.50	3,420
11 Nov 19	8.05000 -0.35	8.50	7.85	8.50	7,280
08 Nov 19	8.40000 -0.50	8.50	8.00	8.50	21,360
07 Nov 19	8.90000 -0.10	9.25	8.55	9.00	13,000
06 Nov 19	9.00000 -0.20	9.80	9.00	9.55	9,320
05 Nov 19	9.20000 -0.20	9.60	8.90	9.30	10,720
04 Nov 19	9.40000 +0.55	9.75	9.00	9.60	7,260
01 Nov 19	8.85000 -0.85	9.35	8.85	9.15	10,600
31 Oct 19	9.70000 +0.55	9.70	8.65	8.85	10,520
30 Oct 19	9.15000 -0.70	9.75	8.90	9.25	16,600
29 Oct 19	9.85000 -0.30	10.15	9.65	10.15	8,980
28 Oct 19	10.15000 +0.80	11.10	9.70	9.75	66,640
25 Oct 19	9.35000 +1.55	9.40	7.65	8.25	21,400
24 Oct 19	7.80000 +0.00	8.70	7.50	7.65	74,260
23 Oct 19	7.80000 -1.95	9.50	7.80	9.50	114,300
22 Oct 19	9.75000 +0.05	9.80	9.05	9.05	6,080
21 Oct 19	9.70000 +0.40	9.75	9.05	9.05	6,520
18 Oct 19	9.30000 -0.40	9.75	9.00	9.75	10,840
17 Oct 19	9.70000 -0.60	9.95	9.65	9.90	21,360
16 Oct 19	10.30000 +0.05	10.30	9.80	10.25	6,860
15 Oct 19	10.25000 -0.95	11.00	9.65	11.00	30,200
11 Oct 19	11.20000 +0.30	11.20	10.65	10.85	7,140
10 Oct 19	10.90000 -0.30	11.20	10.75	11.20	11,100
09 Oct 19	11.20000 +0.00	11.20	10.65	10.75	8,520
08 Oct 19	11.20000 +0.00	11.20	11.20	11.20	0
07 Oct 19	11.20000 +0.50	11.20	10.25	10.70	14,560
04 Oct 19	10.70000 +0.45	10.75	10.25	10.50	3,680
03 Oct 19	10.25000 -0.05	10.55	9.80	10.30	6,740
02 Oct 19	10.30000 -0.50	10.45	9.80	10.45	3,140
01 Oct 19	10.80000 +0.25	10.80	10.50	10.65	15,360
30 Sep 19	10.55000 -0.20	10.75	10.50	10.55	26,780
27 Sep 19	10.75000 +0.05	10.75	10.55	10.70	5,960
26 Sep 19	10.70000 +0.00	10.70	10.50	10.65	58,260
25 Sep 19	10.70000 +1.25	10.70	9.00	9.20	42,020
24 Sep 19	9.45000 -0.45	10.75	9.00	9.75	69,180
23 Sep 19	9.90000 -0.60	10.45	9.90	10.20	11,800
20 Sep 19	10.50000 +0.30	10.60	10.20	10.45	4,540
19 Sep 19	10.20000 -0.25	10.50	10.05	10.50	8,580
18 Sep 19	10.45000 -0.30	10.75	10.25	10.60	25,620
17 Sep 19	10.75000 +0.20	10.90	10.55	10.55	6,040
16 Sep 19	10.55000 -0.35	11.05	10.55	11.05	10,420
13 Sep 19	10.90000 -0.25	11.20	10.35	11.20	7,420
12 Sep 19	11.15000 -0.10	11.15	10.90	10.90	8,740
11 Sep 19	11.25000 -0.15	11.45	11.00	11.45	5,460
10 Sep 19	11.40000 -0.15	11.80	10.85	11.10	7,440
09 Sep 19	11.55000 -0.25	11.85	11.25	11.80	7,580
06 Sep 19	11.80000 +0.05	12.25	11.60	11.95	7,200
05 Sep 19	11.75000 +0.00	12.10	11.70	11.75	11,460
04 Sep 19	11.75000 +0.40	11.75	11.25	11.35	4,620
03 Sep 19	11.35000 -0.10	12.20	11.35	12.00	24,600
30 Aug 19	11.45000 +0.00	11.50	11.00	11.50	4,840
29 Aug 19	11.45000 +0.30	11.75	11.00	11.00	4,520
28 Aug 19	11.15000 -0.60	11.95	11.00	11.95	10,440
27 Aug 19	11.75000 +0.15	11.75	11.38	11.40	2,740
26 Aug 19	11.60000 -0.30	12.00	11.45	11.80	2,460
23 Aug 19	11.90000 -0.25	12.25	11.80	12.15	5,860
22 Aug 19	12.15000 +0.35	12.15	11.55	11.55	5,560
21 Aug 19	11.80000 -0.60	11.90	11.30	11.65	9,220
20 Aug 19	12.40000 -0.40	12.80	12.10	12.80	9,260
19 Aug 19	12.80000 +0.40	13.20	12.60	12.75	16,100
16 Aug 19	12.40000 +0.65	12.45	11.35	11.35	10,060
15 Aug 19	11.75000 -0.35	12.00	11.35	11.70	8,140
14 Aug 19	12.10000 +0.85	12.10	10.80	11.15	9,180
13 Aug 19	11.25000 -0.20	11.40	10.65	11.40	19,660
12 Aug 19	11.45000 -1.40	12.85	11.35	12.85	26,180
09 Aug 19	12.85000 +0.00	13.50	12.50	13.45	9,760
08 Aug 19	12.85000 -0.55	13.30	12.40	13.00	12,280
07 Aug 19	13.40000 -0.10	13.50	13.10	13.45	20,440
06 Aug 19	13.50000 +0.50	13.65	13.25	13.40	18,400
02 Aug 19	13.00000 +0.60	13.25	12.40	12.55	22,780
01 Aug 19	12.40000 +0.15	12.50	11.80	12.15	15,900
31 Jul 19	12.25000 +1.25	12.25	10.30	10.95	29,540
30 Jul 19	11.00000 +0.65	11.00	10.30	10.30	9,100
29 Jul 19	10.35000 -0.35	10.65	10.20	10.65	4,880
26 Jul 19	10.70000 -0.25	10.90	10.70	10.75	11,480
25 Jul 19	10.95000 +0.65	11.15	10.70	10.70	15,700
24 Jul 19	10.30000 -3.15	10.55	10.05	10.40	8,580
23 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
22 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
19 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
18 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
17 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
16 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
15 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
12 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
11 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
10 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
09 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
08 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
05 Jul 19	13.45000 +0.85	13.45	13.45	13.45	0
04 Jul 19	12.60000 +0.30	12.75	12.40	12.40	11,280
03 Jul 19	12.30000 +0.30	12.75	12.15	12.25	17,420
02 Jul 19	12.00000 -1.45	12.25	11.10	12.20	40,160
28 Jun 19	13.45000 +0.75	13.55	13.10	13.35	26,680
27 Jun 19	12.70000 -1.95	13.80	12.60	13.55	81,460
26 Jun 19	14.65000 +1.60	14.70	13.50	13.50	123,700
25 Jun 19	13.05000 -0.45	13.95	12.75	13.65	58,460
24 Jun 19	13.50000 +0.35	13.85	13.00	13.55	65,080
21 Jun 19	13.15000 -0.50	13.95	12.30	13.95	60,320
20 Jun 19	13.65000 +1.85	13.65	12.00	12.35	66,780
19 Jun 19	11.80000 +0.50	11.80	11.40	11.50	4,880
18 Jun 19	11.30000 -1.50	13.15	11.30	13.00	47,540
17 Jun 19	12.80000 +0.80	14.00	12.65	12.95	67,080
14 Jun 19	12.00000 +0.55	12.50	11.40	11.50	39,200
13 Jun 19	11.45000 +0.65	11.55	11.00	11.25	9,880
12 Jun 19	10.80000 +0.60	11.55	10.30	10.45	72,580
11 Jun 19	10.20000 -0.35	10.40	9.55	10.40	8,980
10 Jun 19	10.55000 -0.45	11.00	9.85	11.00	11,920
07 Jun 19	11.00000 +1.25	11.40	10.15	10.35	30,660
06 Jun 19	9.75000 -0.10	9.90	9.50	9.85	11,620
05 Jun 19	9.85000 +0.80	10.15	9.35	9.35	21,300
04 Jun 19	9.05000 -1.50	10.65	9.05	10.10	57,280
03 Jun 19	10.55000 -0.40	11.85	10.50	11.00	14,240
31 May 19	10.95000 -1.05	12.25	10.95	11.70	34,180
30 May 19	12.00000 +0.10	13.05	11.85	12.40	60,760
29 May 19	11.90000 -1.05	13.45	11.80	12.45	49,700
28 May 19	12.95000 -0.95	14.00	12.50	14.00	49,700
27 May 19	13.90000 +2.00	13.90	13.05	13.10	65,100
24 May 19	11.90000 +0.50	12.40	11.90	11.95	28,040
23 May 19	11.40000 -0.30	11.75	11.10	11.15	19,100
22 May 19	11.70000 +0.20	11.70	10.90	11.20	9,720
21 May 19	11.50000 +1.95	11.75	10.45	10.60	24,380
17 May 19	9.55000 -1.30	10.20	9.00	10.00	16,720
16 May 19	10.85000 -0.65	11.40	10.30	10.75	27,300
15 May 19	11.50000 +0.30	11.85	11.00	11.85	39,180
14 May 19	11.20000 +0.65	12.25	10.15	11.25	96,040
13 May 19	10.55000 +2.65	10.55	8.55	8.90	67,240
10 May 19	7.90000 +0.30	8.05	7.60	7.70	29,460
09 May 19	7.60000 -0.30	8.00	7.40	8.00	16,640
08 May 19	7.90000 +0.20	7.90	7.55	7.65	8,120
07 May 19	7.70000 +0.15	8.00	7.70	7.80	6,580
06 May 19	7.55000 -0.25	7.70	7.00	7.70	12,360
03 May 19	7.80000 +0.45	7.90	7.55	7.75	17,300
02 May 19	7.35000 +0.10	7.55	7.05	7.25	4,700
01 May 19	7.25000 -0.65	7.70	7.00	7.55	8,920
30 Apr 19	7.90000 +0.85	8.10	7.15	7.25	51,520
29 Apr 19	7.05000 -0.05	7.35	6.80	7.10	5,000
26 Apr 19	7.10000 -0.90	7.50	6.55	7.40	11,380
25 Apr 19	8.00000 +0.75	8.00	7.15	7.25	5,960
24 Apr 19	7.25000 -0.95	8.00	7.10	8.00	17,900
23 Apr 19	8.20000 +0.50	8.20	7.75	7.90	26,120
22 Apr 19	7.70000 +0.45	7.70	7.10	7.25	14,820
18 Apr 19	7.25000 +0.00	7.32	7.15	7.30	3,200
17 Apr 19	7.25000 +0.15	7.40	6.95	7.10	23,280
16 Apr 19	7.10000 +0.55	7.10	6.50	6.50	6,580
15 Apr 19	6.55000 -0.55	7.30	6.55	7.30	12,160
12 Apr 19	7.10000 +0.70	7.10	6.40	6.75	16,260
11 Apr 19	6.40000 -0.40	6.65	6.15	6.65	8,820
10 Apr 19	6.80000 +1.00	6.85	5.70	5.80	64,680
09 Apr 19	5.80000 +0.10	5.80	5.50	5.70	5,200
08 Apr 19	5.70000 +0.05	5.75	5.15	5.65	20,960
05 Apr 19	5.65000 +0.65	5.65	5.30	5.30	17,820
04 Apr 19	5.00000 -0.75	6.15	5.00	6.00	30,960
03 Apr 19	5.75000 +0.55	5.75	5.20	5.55	37,860
02 Apr 19	5.20000 +1.10	5.35	4.70	4.95	44,200
01 Apr 19	4.10000 -0.10	4.50	3.80	4.50	215,380
29 Mar 19	4.20000 +0.20	4.45	4.05	4.05	35,560
28 Mar 19	4.00000 -0.50	4.55	3.90	4.55	25,920
27 Mar 19	4.50000 -0.10	4.55	4.45	4.55	11,260
26 Mar 19	4.60000 -0.20	4.80	4.60	4.75	7,160
25 Mar 19	4.80000 -0.40	5.45	4.80	5.45	14,960
22 Mar 19	5.20000 -0.25	5.30	5.15	5.30	6,800
21 Mar 19	5.45000 -0.35	5.70	5.20	5.70	13,780
20 Mar 19	5.80000 -0.10	6.25	5.80	6.00	12,620
19 Mar 19	5.90000 -0.10	6.00	5.90	6.00	4,020
18 Mar 19	6.00000 -0.15	6.25	6.00	6.15	6,200
15 Mar 19	6.15000 -0.10	6.25	6.15	6.25	1,460
14 Mar 19	6.25000 +0.20	6.25	5.95	6.20	3,000
13 Mar 19	6.05000 -0.20	6.20	6.00	6.05	1,040
12 Mar 19	6.25000 +0.05	6.25	6.10	6.10	1,160
11 Mar 19	6.20000 -0.30	6.65	6.05	6.65	7,600
08 Mar 19	6.50000 +0.05	6.55	6.20	6.50	4,660
07 Mar 19	6.45000 +0.05	6.45	6.30	6.45	520
06 Mar 19	6.40000 -0.35	6.80	6.15	6.80	6,480
05 Mar 19	6.75000 +0.05	6.95	6.65	6.75	5,900
04 Mar 19	6.70000 +0.25	6.70	6.45	6.70	580
01 Mar 19	6.45000 +0.15	6.95	6.45	6.80	1,620
28 Feb 19	6.30000 -0.20	6.50	6.30	6.50	3,340
27 Feb 19	6.50000 +0.30	6.60	6.35	6.35	820
26 Feb 19	6.20000 -0.05	6.35	6.10	6.15	1,120
25 Feb 19	6.25000 +0.00	6.50	6.00	6.20	7,180
22 Feb 19	6.25000 -0.05	6.75	6.25	6.75	1,420
21 Feb 19	6.30000 -0.05	6.75	5.90	6.75	7,200
20 Feb 19	6.35000 -0.75	6.95	6.35	6.95	6,440
19 Feb 19	7.10000 +0.70	7.70	6.80	6.80	8,900
15 Feb 19	6.40000 -0.30	7.05	5.80	6.75	9,540
14 Feb 19	6.70000 -0.35	7.05	6.65	6.95	1,300
13 Feb 19	7.05000 +0.05	7.25	6.95	7.25	280
12 Feb 19	7.00000 +0.25	7.30	6.85	7.00	1,760
11 Feb 19	6.75000 -0.25	7.40	6.45	7.40	4,040
08 Feb 19	7.00000 -0.25	7.55	6.75	6.75	2,040
07 Feb 19	7.25000 -0.15	7.50	6.55	7.30	4,440
06 Feb 19	7.40000 -0.10	8.30	7.40	8.30	2,240
05 Feb 19	7.50000 -0.25	7.95	7.35	7.75	3,740
04 Feb 19	7.75000 -0.10	8.80	7.75	8.80	540
01 Feb 19	7.85000 -0.65	8.50	7.75	8.50	1,560
31 Jan 19	8.50000 -0.20	8.50	8.50	8.50	560
30 Jan 19	8.70000 +0.10	8.70	8.60	8.60	60
29 Jan 19	8.60000 +0.00	8.80	8.60	8.65	1,100
28 Jan 19	8.60000 -0.85	9.25	8.60	9.25	1,240
25 Jan 19	9.45000 -0.35	9.80	9.45	9.75	2,480
24 Jan 19	9.80000 +1.00	9.80	8.50	8.50	460
23 Jan 19	8.80000 -0.45	9.40	8.80	9.30	740
22 Jan 19	9.25000 -0.15	9.25	9.25	9.25	40
21 Jan 19	9.40000 -0.40	9.40	9.40	9.40	1,080
18 Jan 19	9.80000 +0.60	9.80	8.30	8.30	8,680
17 Jan 19	9.20000 -0.15	9.20	8.25	8.50	820
16 Jan 19	9.35000 +0.90	9.35	8.25	8.25	5,680
15 Jan 19	8.45000 +0.10	8.50	8.40	8.40	1,400
14 Jan 19	8.35000 -0.10	8.35	8.15	8.20	560
11 Jan 19	8.45000 -0.15	8.90	8.35	8.90	220
10 Jan 19	8.60000 +0.45	9.15	8.05	9.05	1,340
09 Jan 19	8.15000 +0.10	8.60	8.15	8.15	320
08 Jan 19	8.05000 -0.45	9.00	7.50	8.50	52,980
07 Jan 19	8.50000 -0.55	9.20	8.50	9.20	440
04 Jan 19	9.05000 +0.40	9.05	8.45	8.50	87,400
03 Jan 19	8.65000 +1.20	9.25	8.30	8.35	2,520
02 Jan 19	7.45000 +0.45	7.45	7.45	7.45	300
31 Dec 18	7.00000 +0.00	7.25	7.00	7.05	1,900
28 Dec 18	7.00000 +0.00	7.00	7.00	7.00	340
27 Dec 18	7.00000 +0.10	7.35	7.00	7.00	17,740
24 Dec 18	6.90000 +0.15	7.00	6.40	6.60	4,700
21 Dec 18	6.75000 +0.50	7.00	6.45	6.50	11,720
20 Dec 18	6.25000 +0.60	6.65	6.00	6.25	2,140
19 Dec 18	5.65000 -0.85	6.90	5.55	6.50	32,680
18 Dec 18	6.50000 +0.15	6.70	6.50	6.55	1,260
17 Dec 18	6.35000 -0.40	7.00	5.30	7.00	12,960
14 Dec 18	6.75000 +0.00	6.75	6.60	6.60	1,280
13 Dec 18	6.75000 -0.25	6.80	6.05	6.70	6,460
12 Dec 18	7.00000 -0.50	7.50	6.90	7.50	6,980
11 Dec 18	7.50000 -0.55	8.05	7.50	8.05	9,160
10 Dec 18	8.05000 -0.30	8.45	8.05	8.15	280
07 Dec 18	8.35000 +0.10	8.50	8.10	8.25	1,060
06 Dec 18	8.25000 -0.25	9.25	8.00	8.65	4,480
05 Dec 18	8.50000 +0.05	8.50	8.50	8.50	120
04 Dec 18	8.45000 -1.00	9.50	8.45	9.30	1,860
03 Dec 18	9.45000 +0.20	9.45	8.75	8.95	880
30 Nov 18	9.25000 +0.80	9.25	8.50	8.55	2,720
29 Nov 18	8.45000 -1.00	9.95	8.45	9.95	2,820
28 Nov 18	9.45000 +0.45	10.00	8.95	8.95	13,300
27 Nov 18	9.00000 +0.55	9.10	8.05	8.10	19,440
26 Nov 18	8.45000 -1.65	10.10	8.25	10.10	10,140
23 Nov 18	10.10000 -1.55	11.70	9.85	11.70	11,720
22 Nov 18	11.65000 -0.30	12.10	11.65	12.10	1,560
21 Nov 18	11.95000 -0.15	12.20	11.90	12.05	3,120
20 Nov 18	12.10000 -0.50	12.50	11.50	12.50	14,120
19 Nov 18	12.60000 +0.00	12.70	12.50	12.50	17,240
16 Nov 18	12.60000 +0.05	12.85	12.60	12.65	1,440
15 Nov 18	12.55000 +0.00	12.85	12.50	12.65	7,980
14 Nov 18	12.55000 -1.40	13.95	12.55	13.95	9,260
13 Nov 18	13.95000 -0.80	14.50	13.85	14.50	1,320
12 Nov 18	14.75000 +0.45	14.75	14.40	14.50	900
09 Nov 18	14.30000 +0.05	15.00	14.25	14.40	2,820
08 Nov 18	14.25000 -0.35	14.75	13.50	14.45	7,460
07 Nov 18	14.60000 -0.40	15.25	14.50	15.00	1,540
06 Nov 18	15.00000 +0.40	15.00	14.40	14.55	3,220
05 Nov 18	14.60000 +1.15	14.60	12.90	13.50	11,620
02 Nov 18	13.45000 -0.65	14.45	13.45	14.45	5,020
01 Nov 18	14.10000 -0.50	14.45	14.05	14.40	2,920
31 Oct 18	14.60000 +0.35	14.60	12.50	14.00	21,440
30 Oct 18	14.25000 -0.10	14.65	14.20	14.60	3,600
29 Oct 18	14.35000 -0.15	14.65	14.00	14.50	2,240
26 Oct 18	14.50000 +0.20	14.60	13.95	14.45	1,300
25 Oct 18	14.30000 +0.05	14.45	13.95	14.45	2,780
24 Oct 18	14.25000 -0.40	14.65	13.85	14.65	4,720
23 Oct 18	14.65000 +0.15	14.65	14.50	14.50	1,660
22 Oct 18	14.50000 -0.15	14.65	14.50	14.65	1,800
19 Oct 18	14.65000 +0.05	14.75	14.65	14.75	460
18 Oct 18	14.60000 +0.10	15.00	14.45	14.50	1,120
17 Oct 18	14.50000 -0.60	14.90	14.35	14.90	8,100
16 Oct 18	15.10000 -0.15	15.30	14.90	15.00	3,320
15 Oct 18	15.25000 +0.15	15.75	15.25	15.35	4,080
12 Oct 18	15.10000 +0.00	15.30	15.00	15.00	780
11 Oct 18	15.10000 -1.55	16.33	15.00	15.95	6,720
10 Oct 18	16.65000 +0.00	16.75	16.05	16.50	26,540
09 Oct 18	16.65000 +0.30	16.65	16.35	16.35	17,140
05 Oct 18	16.35000 -0.25	16.50	15.85	16.25	6,340
04 Oct 18	16.60000 +0.50	16.60	15.50	15.90	6,460
03 Oct 18	16.10000 -0.90	17.05	15.85	16.75	8,480
02 Oct 18	17.00000 +1.30	17.00	15.15	15.75	12,680
01 Oct 18	15.70000 +1.05	15.75	14.30	14.60	5,820
28 Sep 18	14.65000 +0.05	14.85	13.90	14.35	2,480
27 Sep 18	14.60000 +0.00	14.85	14.40	14.60	4,220
26 Sep 18	14.60000 +0.15	14.75	14.25	14.65	5,240
25 Sep 18	14.45000 -0.40	15.20	14.45	15.20	23,620
24 Sep 18	14.85000 -0.80	16.00	14.55	16.00	5,640
21 Sep 18	15.65000 +0.65	15.85	15.10	15.10	12,020
20 Sep 18	15.00000 +0.00	15.35	14.80	15.20	8,420
19 Sep 18	15.00000 -0.05	15.60	14.55	15.20	8,660
18 Sep 18	15.05000 -0.45	15.75	14.50	15.00	9,620
17 Sep 18	15.50000 +0.00	15.95	14.50	15.25	12,220
14 Sep 18	15.50000 +0.40	15.50	14.50	15.20	7,800
13 Sep 18	15.10000 -0.20	15.50	14.50	15.25	5,920
12 Sep 18	15.30000 -0.30	15.50	15.15	15.50	2,320
11 Sep 18	15.60000 -0.95	16.50	15.30	16.50	4,360
10 Sep 18	16.55000 -1.20	17.45	16.15	17.45	6,020
07 Sep 18	17.75000 +0.05	17.90	17.45	17.90	4,660
06 Sep 18	17.70000 -0.80	18.00	17.25	17.50	22,640
05 Sep 18	18.50000 +0.10	18.60	17.80	17.85	9,640
04 Sep 18	18.40000 +0.75	18.75	17.70	17.70	23,160
31 Aug 18	17.65000 +0.50	17.80	17.25	17.25	10,800
30 Aug 18	17.15000 +1.15	17.25	16.25	16.25	12,640
29 Aug 18	16.00000 +0.35	16.15	15.50	15.50	6,660
28 Aug 18	15.65000 +0.60	15.75	15.10	15.10	5,640
27 Aug 18	15.05000 -0.40	15.45	14.90	15.45	6,340
24 Aug 18	15.45000 -0.40	16.00	14.90	16.00	6,080
23 Aug 18	15.85000 +0.70	16.15	15.25	15.75	6,240
22 Aug 18	15.15000 +0.65	15.25	14.55	14.90	4,520
21 Aug 18	14.50000 +0.50	14.95	13.15	13.95	6,920
20 Aug 18	14.00000 +0.75	14.00	12.90	13.50	5,940
17 Aug 18	13.25000 -0.30	13.95	13.00	13.85	3,780
16 Aug 18	13.55000 -1.75	14.95	13.05	14.95	7,060
15 Aug 18	15.30000 +1.85	15.45	13.35	13.45	14,620
14 Aug 18	13.45000 -0.05	13.95	12.50	13.70	12,460
13 Aug 18	13.50000 -0.60	14.00	13.45	14.00	2,900
10 Aug 18	14.10000 +0.10	14.15	14.00	14.00	5,060
09 Aug 18	14.00000 +0.25	14.15	13.65	13.75	5,940
08 Aug 18	13.75000 -0.20	13.75	12.75	13.70	8,080
07 Aug 18	13.95000 +0.20	14.00	13.80	13.80	8,300
03 Aug 18	13.75000 -0.20	14.10	13.70	13.90	2,840
02 Aug 18	13.95000 +0.00	14.20	13.75	14.10	3,540
01 Aug 18	13.95000 -0.55	14.65	13.90	14.40	8,380
31 Jul 18	14.50000 -2.05	16.55	14.00	16.55	17,420
30 Jul 18	16.55000 -1.20	17.85	16.55	17.85	8,140
27 Jul 18	17.75000 +0.35	17.90	17.50	17.60	5,700
26 Jul 18	17.40000 +0.30	17.60	16.95	17.00	9,760
25 Jul 18	17.10000 -0.50	17.50	16.65	17.45	8,860
24 Jul 18	17.60000 +2.10	17.60	16.00	16.00	15,800
23 Jul 18	15.50000 +0.55	15.90	15.00	15.25	8,360
20 Jul 18	14.95000 -0.30	15.25	14.95	15.25	4,880
19 Jul 18	15.25000 +0.35	15.85	14.95	15.75	8,600
18 Jul 18	14.90000 +0.90	16.00	14.00	14.00	12,700
17 Jul 18	14.00000 +1.05	14.40	11.70	13.05	32,440
16 Jul 18	12.95000 -0.55	13.35	12.15	13.25	6,360
13 Jul 18	13.50000 +0.95	13.50	12.10	12.60	7,760
12 Jul 18	12.55000 -1.20	14.00	12.50	13.50	15,840
11 Jul 18	13.75000 -1.50	14.75	13.50	14.50	54,160
10 Jul 18	15.25000 -0.80	16.10	14.95	16.10	1,980
09 Jul 18	16.05000 +0.10	16.45	15.95	16.45	5,000
06 Jul 18	15.95000 +0.60	16.25	15.50	15.70	9,360
05 Jul 18	15.35000 -0.40	15.70	15.35	15.70	7,800
04 Jul 18	15.75000 +0.15	15.95	15.50	15.50	540
03 Jul 18	15.60000 +1.10	15.60	15.00	15.00	3,640
29 Jun 18	14.50000 -0.45	14.95	14.50	14.60	55,160
28 Jun 18	14.95000 -0.50	15.50	14.50	15.50	17,480
27 Jun 18	15.45000 +0.25	15.45	15.00	15.25	62,040
26 Jun 18	15.20000 +0.15	15.50	15.00	15.50	2,920
25 Jun 18	15.05000 +0.05	15.90	15.00	15.90	31,500
22 Jun 18	15.00000 -1.25	17.00	15.00	17.00	9,980
21 Jun 18	16.25000 +0.00	16.50	15.75	15.75	92,700
20 Jun 18	16.25000 +0.45	16.25	15.85	16.05	46,520
19 Jun 18	15.80000 +0.30	16.15	15.50	15.75	19,780
18 Jun 18	15.50000 -0.75	16.35	15.50	16.35	168,860
15 Jun 18	16.25000 +0.10	16.45	16.15	16.25	10,380
14 Jun 18	16.15000 +0.00	16.75	16.15	16.60	37,820
13 Jun 18	16.15000 -0.10	17.20	16.15	17.00	48,100
12 Jun 18	16.25000 -0.10	16.55	16.25	16.35	16,380
11 Jun 18	16.35000 -1.15	17.50	16.25	17.50	15,340
08 Jun 18	17.50000 -0.45	19.50	17.15	17.80	9,960
07 Jun 18	17.95000 -0.10	18.45	17.50	18.45	6,940
06 Jun 18	18.05000 -0.75	19.10	18.05	18.80	11,520
05 Jun 18	18.80000 -0.70	19.95	18.25	19.95	6,940
04 Jun 18	19.50000 -0.40	20.25	19.50	20.00	17,520
01 Jun 18	19.90000 +0.00	19.90	19.90	19.90	0
31 May 18	19.90000 +0.15	20.00	19.75	19.95	8,260
30 May 18	19.75000 -0.20	20.00	19.75	20.00	3,020
29 May 18	19.95000 +0.00	20.25	19.75	19.75	3,100
28 May 18	19.95000 +0.00	20.00	19.90	20.00	5,040
25 May 18	19.95000 +0.45	20.00	19.75	19.75	4,380
24 May 18	19.50000 -0.35	20.00	19.35	19.80	13,360
23 May 18	19.85000 -0.15	19.95	19.50	19.95	4,140
22 May 18	20.00000 +0.20	20.40	19.75	19.75	3,340
18 May 18	19.80000 -0.10	20.25	19.75	20.25	3,040
17 May 18	19.90000 +0.30	20.00	19.75	19.90	14,380
16 May 18	19.60000 -0.35	20.00	19.50	19.95	8,040
15 May 18	19.95000 -0.70	20.65	19.70	20.65	6,100
14 May 18	20.65000 +0.90	21.15	19.50	20.00	18,400
11 May 18	19.75000 +0.20	19.75	18.55	19.50	17,700
10 May 18	19.55000 +0.60	19.65	18.90	19.25	3,220
09 May 18	18.95000 +0.45	19.55	17.65	18.75	13,700
08 May 18	18.50000 -1.00	19.50	17.95	19.25	1,400
07 May 18	19.50000 -0.60	19.90	17.75	19.80	16,020
04 May 18	20.10000 -0.65	21.25	19.60	21.25	3,600
03 May 18	20.75000 +0.75	21.25	19.50	20.00	13,720
02 May 18	20.00000 +0.00	21.95	19.10	20.00	8,360
01 May 18	20.00000 -1.40	21.25	20.00	20.30	7,400
30 Apr 18	21.40000 -0.85	22.50	21.30	22.50	1,840
27 Apr 18	22.25000 +0.50	22.25	21.55	21.55	1,680
26 Apr 18	21.75000 -0.25	22.50	21.75	22.45	3,120
25 Apr 18	22.00000 -1.50	23.10	21.55	23.10	6,340
24 Apr 18	23.50000 +3.25	23.50	20.80	20.80	26,340
23 Apr 18	20.25000 +1.05	20.45	19.60	19.60	15,040
20 Apr 18	19.20000 +0.95	19.75	18.75	19.05	14,720
19 Apr 18	18.25000 +0.15	18.95	18.00	18.75	10,920
18 Apr 18	18.10000 +0.15	18.75	18.10	18.40	6,080
17 Apr 18	17.95000 -0.05	18.15	17.80	18.00	980
16 Apr 18	18.00000 -0.15	18.55	17.50	18.55	12,680
13 Apr 18	18.15000 +0.40	18.75	18.15	18.35	3,760
12 Apr 18	17.75000 +0.45	18.15	17.15	17.90	31,540
11 Apr 18	17.30000 +0.00	17.50	17.05	17.05	6,140
10 Apr 18	17.30000 +0.55	17.60	17.00	17.00	7,380
09 Apr 18	16.75000 +0.05	16.90	16.55	16.90	2,300
06 Apr 18	16.70000 -0.30	17.40	16.25	16.65	27,700
05 Apr 18	17.00000 +0.45	17.95	16.25	16.95	102,680
04 Apr 18	16.55000 -1.85	18.90	16.35	18.65	35,140
03 Apr 18	18.40000 +1.90	18.75	16.90	17.00	14,320
02 Apr 18	16.50000 +0.10	16.90	16.50	16.90	1,080
29 Mar 18	16.40000 +0.05	16.90	16.35	16.45	40,520
28 Mar 18	16.35000 +0.00	16.50	16.35	16.50	32,320
27 Mar 18	16.35000 -0.20	16.95	16.35	16.80	53,900
26 Mar 18	16.55000 -0.30	18.45	16.00	17.25	21,620
23 Mar 18	16.85000 -0.65	18.25	16.85	17.50	8,340
22 Mar 18	17.50000 -0.75	18.65	16.80	18.65	34,300
21 Mar 18	18.25000 -0.80	19.60	17.70	19.60	47,820
20 Mar 18	19.05000 -0.45	19.80	18.50	19.80	28,300
19 Mar 18	19.50000 +0.10	20.70	19.05	20.70	7,480
16 Mar 18	19.40000 +0.65	19.40	18.75	18.75	19,780
15 Mar 18	18.75000 -0.45	19.60	18.50	19.10	25,840
14 Mar 18	19.20000 +0.40	20.05	19.00	20.05	9,100
13 Mar 18	18.80000 -2.65	21.20	18.80	21.20	45,840
12 Mar 18	21.45000 -1.10	23.65	21.25	23.65	34,700
09 Mar 18	22.55000 -0.95	23.30	22.00	22.70	46,900
08 Mar 18	23.50000 +0.60	25.00	21.50	23.75	149,040
07 Mar 18	22.90000 +2.90	24.25	21.50	22.00	166,760
06 Mar 18	20.00000 +0.00	23.50	16.60	23.50	417,660

Hut 8 Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	97.06000 +0.91	100.88	91.20	93.79	628,939
19 Oct 26	96.15000 +0.27	99.10	94.39	98.23	630,892
16 Oct 26	95.88000 -12.09	106.60	94.94	104.14	832,640
15 Oct 26	107.97000 +1.30	109.30	95.03	99.90	1,298,423
14 Oct 26	106.67000 -12.42	115.14	102.75	114.50	1,088,847
13 Oct 26	119.09000 -0.89	121.65	112.07	114.75	498,114
09 Oct 26	119.98000 +6.92	120.39	111.00	115.63	503,149
08 Oct 26	113.06000 -14.36	125.00	111.33	124.50	997,278
07 Oct 26	127.42000 -3.44	128.60	122.31	127.44	707,748
06 Oct 26	130.86000 +3.83	133.50	126.13	129.88	540,026
05 Oct 26	127.03000 -0.91	128.57	121.00	128.23	351,942
02 Oct 26	127.94000 +5.07	132.21	125.59	127.00	514,002
01 Oct 26	122.87000 +0.33	123.11	117.06	122.51	500,996
30 Sep 26	122.54000 -9.19	132.86	121.70	132.85	467,394
29 Sep 26	131.73000 +0.22	137.20	130.81	133.88	324,301
28 Sep 26	131.50999 -5.49	138.00	130.26	135.82	273,646
25 Sep 26	137.00000 -6.91	144.63	135.50	144.63	413,922
24 Sep 26	143.91000 -0.62	149.01	139.50	140.68	328,000
23 Sep 26	144.53000 -5.45	151.00	144.37	148.82	421,200
22 Sep 26	149.98000 +4.88	155.40	143.97	143.99	518,500
21 Sep 26	145.10001 +6.81	151.29	140.96	146.25	619,796
18 Sep 26	138.28999 +10.98	138.50	126.66	129.88	700,059
17 Sep 26	127.31000 +1.75	136.99	124.75	133.00	459,915
16 Sep 26	125.56000 +4.39	131.03	123.06	123.07	640,804
15 Sep 26	121.17000 -5.65	126.25	119.37	125.28	451,472
14 Sep 26	126.82000 -9.84	130.00	125.00	129.47	679,100
11 Sep 26	136.66000 +11.29	140.43	126.50	126.50	556,775
10 Sep 26	125.37000 -6.96	128.84	122.41	127.60	363,956
09 Sep 26	132.33000 -4.42	140.20	129.93	137.05	419,372
08 Sep 26	136.75000 +7.32	138.45	127.89	131.98	629,981
04 Sep 26	129.42999 +8.02	130.75	120.22	120.22	602,300
03 Sep 26	121.41000 +9.74	122.20	109.50	112.80	672,400
02 Sep 26	111.67000 +3.70	112.70	105.35	106.75	358,700
01 Sep 26	107.97000 -1.06	111.00	104.87	109.50	264,600
31 Aug 26	109.03000 -1.51	110.55	104.98	109.97	429,600
28 Aug 26	110.54000 -10.16	119.40	109.33	118.22	429,700
27 Aug 26	120.70000 +2.76	125.00	119.20	123.01	446,200
26 Aug 26	117.94000 -0.31	121.74	114.50	117.28	333,947
25 Aug 26	118.25000 +8.05	118.50	110.49	110.82	362,372
24 Aug 26	110.20000 -1.10	112.72	107.28	109.50	354,610
21 Aug 26	111.30000 -11.19	129.50	106.81	126.49	849,064
20 Aug 26	122.49000 +8.85	122.89	112.99	112.99	557,297
19 Aug 26	113.64000 +1.26	114.62	105.07	112.81	406,855
18 Aug 26	112.38000 -9.63	119.10	111.56	118.45	556,475
17 Aug 26	122.01000 +3.42	122.23	116.50	119.14	293,265
14 Aug 26	118.59000 +2.83	122.00	112.00	114.02	435,787
13 Aug 26	115.76000 -10.97	129.82	115.54	126.23	639,160
12 Aug 26	126.73000 +3.12	134.25	125.00	132.21	424,720
11 Aug 26	123.61000 +4.05	130.80	123.56	125.82	408,228
10 Aug 26	119.56000 -3.88	126.00	119.42	123.23	295,918
07 Aug 26	123.44000 -4.00	131.88	118.58	131.80	533,348
06 Aug 26	127.44000 -2.43	135.35	123.55	127.61	325,990
05 Aug 26	129.87000 -12.49	147.00	129.64	144.08	495,342
04 Aug 26	142.36000 -8.64	151.76	141.95	146.00	448,622
31 Jul 26	151.00000 -0.68	163.00	147.19	158.34	444,843
30 Jul 26	151.67999 +27.75	152.20	136.50	136.65	676,925
29 Jul 26	123.93000 -18.53	141.31	122.45	141.31	711,555
28 Jul 26	142.46001 -5.23	145.12	129.78	142.92	394,866
27 Jul 26	147.69000 -7.51	158.18	142.51	157.86	356,912
24 Jul 26	155.20000 -10.51	166.00	153.79	164.12	491,149
23 Jul 26	165.71001 +11.25	169.36	155.00	155.00	654,194
22 Jul 26	154.46001 +0.87	161.30	148.20	148.20	297,932
21 Jul 26	153.59000 +11.67	155.69	146.20	146.36	479,044
20 Jul 26	141.92000 +13.72	150.00	139.52	142.50	548,138
17 Jul 26	128.20000 -0.96	134.53	117.00	122.72	388,496
16 Jul 26	129.16000 -15.43	142.00	126.68	140.00	401,483
15 Jul 26	144.59000 +6.61	148.57	134.52	139.01	445,606
14 Jul 26	137.98000 -2.19	145.60	135.20	143.98	271,392
13 Jul 26	140.17000 -4.50	144.55	135.67	141.77	250,135
10 Jul 26	144.67000 -5.66	151.05	141.90	150.22	255,229
09 Jul 26	150.33000 +0.01	158.80	149.84	155.51	332,077
08 Jul 26	150.32001 +12.73	150.64	133.99	133.99	427,602
07 Jul 26	137.59000 -9.69	145.23	131.66	144.00	385,719
06 Jul 26	147.28000 +7.75	156.00	144.59	145.66	559,852
03 Jul 26	139.53000 +2.09	142.00	139.00	140.32	55,632
02 Jul 26	137.44000 -26.38	153.47	133.54	150.70	547,500
30 Jun 26	163.82001 -4.18	166.60	160.38	163.08	404,295
29 Jun 26	168.00000 -6.17	179.50	158.77	177.99	458,802
26 Jun 26	174.17000 +7.50	175.68	155.50	159.00	640,449
25 Jun 26	166.67000 +1.52	173.46	156.00	170.80	421,005
24 Jun 26	165.14999 -6.18	170.62	159.00	170.61	416,583
23 Jun 26	171.33000 -0.18	176.30	158.00	161.81	472,300
22 Jun 26	171.50999 -2.11	183.50	168.39	179.95	462,000
19 Jun 26	173.62000 -1.90	175.36	173.09	173.09	87,326
18 Jun 26	175.52000 +7.57	179.39	168.23	172.75	755,517
17 Jun 26	167.95000 -2.07	177.14	166.84	171.51	691,461
16 Jun 26	170.02000 +1.93	174.55	167.50	168.51	521,887
15 Jun 26	168.09000 +1.89	179.50	166.02	175.28	374,400
12 Jun 26	166.20000 +3.91	173.28	161.50	163.44	427,789
11 Jun 26	162.28999 +14.60	163.52	150.00	150.29	506,636
10 Jun 26	147.69000 -9.44	162.38	145.65	153.31	499,661
09 Jun 26	157.13000 -9.47	174.17	150.00	170.00	471,057
08 Jun 26	166.60001 +10.23	169.00	158.50	164.17	413,300
05 Jun 26	156.37000 -21.13	170.50	151.00	170.00	531,624
04 Jun 26	177.50000 -5.63	181.50	167.64	175.00	558,688
03 Jun 26	183.13000 -0.95	187.36	176.43	185.00	414,368
02 Jun 26	184.08000 +0.93	194.28	180.83	184.90	445,222
01 Jun 26	183.14999 +10.76	185.79	166.80	170.10	607,315
29 May 26	172.39000 +1.19	174.41	165.42	170.00	555,860
28 May 26	171.20000 +8.50	174.01	159.00	163.84	604,149
27 May 26	162.70000 +7.34	165.40	151.60	156.27	658,002
26 May 26	155.36000 +4.29	160.76	152.54	154.02	613,300
25 May 26	151.07001 +4.73	151.50	148.50	148.50	138,557
22 May 26	146.34000 +1.46	149.80	140.20	144.37	603,713
21 May 26	144.88000 +12.26	145.24	132.23	132.45	630,614
20 May 26	132.62000 +4.33	138.20	130.46	133.01	651,600
19 May 26	128.28999 -12.72	132.11	119.58	132.11	666,126
15 May 26	141.00999 -8.95	145.00	137.18	145.00	597,343
14 May 26	149.96001 +1.70	151.75	143.50	148.79	699,432
13 May 26	148.25999 +1.37	153.85	141.55	147.17	623,835
12 May 26	146.89000 +7.42	148.00	133.80	136.86	672,196
11 May 26	139.47000 +4.98	145.08	129.00	133.87	896,713
08 May 26	134.49001 -3.50	145.28	132.72	144.12	856,060
07 May 26	137.99001 -10.62	141.65	128.00	141.65	1,113,540
06 May 26	148.61000 +39.14	151.60	130.99	135.16	1,528,278
05 May 26	109.47000 +3.21	109.88	104.80	108.26	819,113
04 May 26	106.26000 +1.60	106.83	102.00	105.10	865,901
01 May 26	104.66000 +1.75	107.23	103.25	104.56	728,790
30 Apr 26	102.91000 +5.77	104.90	100.20	100.51	704,254
29 Apr 26	97.14000 -1.46	99.53	94.97	99.25	467,473
28 Apr 26	98.60000 -4.63	100.50	95.07	98.87	545,923
27 Apr 26	103.23000 -1.98	104.70	101.07	104.70	492,654
24 Apr 26	105.21000 -2.80	112.50	105.05	109.82	837,432
23 Apr 26	108.01000 -2.35	113.78	106.76	110.00	890,810
22 Apr 26	110.36000 +5.68	112.58	109.12	110.00	1,109,357
21 Apr 26	104.68000 -3.13	112.20	103.63	109.23	819,348
20 Apr 26	107.81000 +5.20	107.84	100.84	101.36	988,512
17 Apr 26	102.61000 +5.41	103.93	98.45	100.18	1,178,554
16 Apr 26	97.20000 -0.37	97.95	93.39	97.95	786,500
15 Apr 26	97.57000 -1.16	99.50	93.86	98.80	899,152
14 Apr 26	98.73000 +2.52	102.45	97.92	99.00	1,023,473
13 Apr 26	96.21000 +4.76	98.20	87.74	89.66	1,069,034
10 Apr 26	91.45000 +3.74	94.92	89.50	89.80	1,237,204
09 Apr 26	87.71000 +2.77	92.52	84.00	84.00	1,230,330
08 Apr 26	84.94000 +11.76	88.10	78.31	78.36	1,893,572
07 Apr 26	73.18000 +4.09	73.18	66.90	68.47	1,158,256
06 Apr 26	69.09000 +2.11	69.85	67.43	67.50	839,405
02 Apr 26	66.98000 +1.12	69.31	61.55	62.31	1,192,079
01 Apr 26	65.86000 +0.62	68.68	65.68	67.28	1,329,703
31 Mar 26	65.24000 +5.72	65.47	61.07	61.44	972,478
30 Mar 26	59.52000 -6.28	67.93	58.62	67.46	941,521
27 Mar 26	65.80000 -4.25	69.05	64.80	68.60	889,275
26 Mar 26	70.05000 -6.78	74.36	68.66	74.15	1,066,618
25 Mar 26	76.83000 +3.58	78.37	75.30	75.34	989,983
24 Mar 26	73.25000 +0.57	73.59	69.48	71.47	1,028,618
23 Mar 26	72.68000 +7.52	73.25	67.38	67.45	1,331,908
20 Mar 26	65.16000 -3.71	70.12	63.98	68.68	842,315
19 Mar 26	68.87000 +1.10	69.92	64.12	65.19	851,600
18 Mar 26	67.77000 -3.20	70.97	66.97	69.97	867,500
17 Mar 26	70.97000 +0.89	72.25	69.64	69.71	848,300
16 Mar 26	70.08000 +3.80	70.89	68.36	69.25	1,137,500
13 Mar 26	66.28000 +0.08	70.99	65.88	68.19	1,012,900
12 Mar 26	66.20000 -3.23	67.87	63.91	67.74	1,023,300
11 Mar 26	69.43000 +2.64	71.43	66.82	66.82	981,700
10 Mar 26	66.79000 +0.60	69.17	65.28	67.07	970,700
09 Mar 26	66.19000 +2.20	66.66	60.00	62.97	1,166,800
06 Mar 26	63.99000 -6.16	68.48	63.56	67.59	1,059,100
05 Mar 26	70.15000 -3.84	73.71	66.70	73.30	997,800
04 Mar 26	73.99000 +8.89	74.91	68.00	68.50	1,497,600
03 Mar 26	65.10000 -7.00	70.14	65.10	70.14	941,400
02 Mar 26	72.10000 -0.50	77.00	70.06	70.06	1,174,400
27 Feb 26	72.60000 -2.37	73.55	70.60	72.97	978,300
26 Feb 26	74.97000 -0.78	79.21	74.11	75.79	1,014,700
25 Feb 26	75.75000 -5.34	84.53	75.16	82.25	1,377,400
24 Feb 26	81.09000 +7.06	82.52	73.10	73.49	1,393,500
23 Feb 26	74.03000 +0.43	76.20	71.09	71.66	1,196,200
20 Feb 26	73.60000 -1.55	76.82	72.00	74.00	1,388,000
19 Feb 26	75.15000 +1.74	75.18	70.50	72.92	876,900
18 Feb 26	73.41000 +1.26	75.55	71.22	72.51	1,060,400
17 Feb 26	72.15000 -1.10	74.38	70.08	71.78	813,300
13 Feb 26	73.25000 +3.88	75.80	67.67	69.58	1,153,000
12 Feb 26	69.37000 -2.88	73.79	67.63	72.80	955,500
11 Feb 26	72.25000 -2.22	77.41	70.53	75.50	1,000,300
10 Feb 26	74.47000 -2.64	77.00	74.05	76.50	1,131,700
09 Feb 26	77.11000 +4.68	77.67	71.00	71.18	1,062,900
06 Feb 26	72.43000 +11.56	72.50	63.80	65.20	1,740,000
05 Feb 26	60.87000 -12.98	69.66	60.02	68.81	1,658,500
04 Feb 26	73.85000 -6.68	78.95	67.65	78.95	1,612,700
03 Feb 26	80.53000 +3.77	82.31	76.41	78.45	1,492,400
02 Feb 26	76.76000 +0.67	79.25	73.50	73.50	1,207,400
30 Jan 26	76.09000 -6.80	84.60	75.70	81.55	1,235,600
29 Jan 26	82.89000 -4.68	87.10	80.50	86.16	1,250,700
28 Jan 26	87.57000 +3.63	89.34	83.35	86.02	1,735,200
27 Jan 26	83.94000 +6.57	84.54	77.12	80.10	1,546,400
26 Jan 26	77.37000 -2.35	82.15	76.40	80.92	1,228,500
23 Jan 26	79.72000 +3.70	83.20	73.35	75.90	1,562,200
22 Jan 26	76.02000 -5.47	84.10	75.81	81.88	957,700
21 Jan 26	81.49000 +0.86	86.25	76.22	81.05	1,423,400
20 Jan 26	80.63000 +0.44	83.00	75.77	78.18	1,096,400
19 Jan 26	80.19000 -2.80	80.90	79.49	79.50	282,100
16 Jan 26	82.99000 +3.45	84.37	76.18	79.50	1,148,300
15 Jan 26	79.54000 -1.55	82.32	77.47	82.15	858,000
14 Jan 26	81.09000 -4.30	87.22	79.82	85.58	1,529,100
13 Jan 26	85.39000 +0.63	87.31	83.50	84.80	1,472,500
12 Jan 26	84.76000 +1.21	85.60	81.57	82.25	1,251,100
09 Jan 26	83.55000 +3.20	87.00	81.80	82.58	1,435,800
08 Jan 26	80.35000 +0.18	83.05	79.00	80.63	1,366,800
07 Jan 26	80.17000 -0.46	82.82	78.09	79.20	1,103,200
06 Jan 26	80.63000 +0.48	83.13	77.66	80.00	1,217,400
05 Jan 26	80.15000 +9.76	82.20	72.88	72.98	1,862,200
02 Jan 26	70.39000 +7.27	72.18	64.48	65.47	1,304,300
31 Dec 25	63.12000 -0.36	66.00	62.38	63.80	475,600
30 Dec 25	63.48000 -3.38	67.18	63.33	67.15	645,200
29 Dec 25	66.86000 -5.45	71.02	66.60	68.14	728,400
24 Dec 25	72.31000 +0.44	73.60	70.59	71.41	633,900
23 Dec 25	71.87000 +2.44	73.85	66.21	66.66	1,524,600
22 Dec 25	69.43000 +9.01	72.28	62.13	62.84	2,106,000
19 Dec 25	60.42000 +7.24	61.41	55.30	55.30	2,224,300
18 Dec 25	53.18000 -2.18	62.80	52.83	59.00	1,926,400
17 Dec 25	55.36000 +4.69	61.51	54.82	57.34	2,631,100
16 Dec 25	50.67000 +1.86	51.00	46.99	48.09	1,213,000
15 Dec 25	48.81000 -8.05	56.36	47.95	56.29	1,525,000
12 Dec 25	56.86000 -7.53	64.31	56.48	63.40	2,048,900
11 Dec 25	64.39000 +0.89	64.44	58.99	61.55	1,667,500
10 Dec 25	63.50000 +1.30	65.04	60.40	61.70	1,730,500
09 Dec 25	62.20000 +2.73	63.69	58.08	58.71	1,474,800
08 Dec 25	59.47000 +0.79	59.92	57.60	59.31	1,067,200
05 Dec 25	58.68000 -1.06	59.20	56.84	58.19	1,192,800
04 Dec 25	59.74000 +3.92	60.00	54.37	55.03	1,398,100
03 Dec 25	55.82000 +3.18	56.21	51.56	53.00	1,341,800
02 Dec 25	52.64000 -8.33	63.50	51.76	62.21	2,048,200
01 Dec 25	60.97000 -2.20	61.88	57.85	58.77	1,360,200
28 Nov 25	63.17000 +1.51	63.54	60.11	61.99	1,111,300
27 Nov 25	61.66000 +2.15	62.62	59.48	59.48	815,000
26 Nov 25	59.51000 +3.18	59.83	55.85	56.54	1,579,800
25 Nov 25	56.33000 +0.98	56.62	51.96	54.00	1,391,400
24 Nov 25	55.35000 +7.00	55.61	49.24	49.32	1,603,200
21 Nov 25	48.35000 +0.76	49.41	44.82	46.25	1,672,100
20 Nov 25	47.59000 -5.16	57.75	47.09	55.23	2,163,900
19 Nov 25	52.75000 -1.34	55.99	51.62	54.33	1,282,400
18 Nov 25	54.09000 +1.13	55.75	51.56	51.56	1,985,000
17 Nov 25	52.96000 +1.29	54.80	50.00	50.77	1,341,300
14 Nov 25	51.67000 +1.14	55.98	46.73	46.99	2,360,500
13 Nov 25	50.53000 -7.94	57.93	50.15	55.70	1,757,600
12 Nov 25	58.47000 -3.02	64.10	55.89	62.67	1,380,200
11 Nov 25	61.49000 -4.56	65.00	59.12	64.37	1,342,400
10 Nov 25	66.05000 +3.43	68.28	62.77	65.74	1,538,800
07 Nov 25	62.62000 +1.41	63.42	56.50	58.00	1,678,500
06 Nov 25	61.21000 -5.03	65.59	59.96	65.47	1,227,900
05 Nov 25	66.24000 -1.63	72.55	66.20	70.80	1,874,600
04 Nov 25	67.87000 -9.50	75.80	63.50	70.20	2,520,300
03 Nov 25	77.37000 +6.33	78.00	71.17	76.00	2,271,600
31 Oct 25	71.04000 +3.04	73.90	67.73	70.81	1,658,600
30 Oct 25	68.00000 -4.38	71.41	66.63	68.15	1,297,100
29 Oct 25	72.38000 +2.37	74.50	68.23	70.78	1,607,400
28 Oct 25	70.01000 +0.37	76.42	69.11	70.74	1,670,500
27 Oct 25	69.64000 +2.91	70.68	66.80	68.45	1,452,500
24 Oct 25	66.73000 +9.90	67.20	58.58	60.85	1,776,400
23 Oct 25	56.83000 +2.57	58.42	53.53	54.13	1,159,200
22 Oct 25	54.26000 -11.53	65.20	50.68	64.00	2,188,900
21 Oct 25	65.79000 -4.20	68.75	64.02	68.48	1,218,900
20 Oct 25	69.99000 +2.08	73.32	68.16	73.00	1,376,700
17 Oct 25	67.91000 -0.69	68.35	63.66	64.67	1,578,000
16 Oct 25	68.60000 -7.07	76.30	68.41	76.20	1,573,900
15 Oct 25	75.67000 +5.48	80.38	73.02	74.78	2,636,100
14 Oct 25	70.19000 +9.19	73.47	61.00	64.96	2,430,100
10 Oct 25	61.00000 -4.07	71.79	60.08	68.67	2,266,500
09 Oct 25	65.07000 +2.79	65.33	60.88	62.00	1,267,500
08 Oct 25	62.28000 +4.05	63.14	58.72	58.89	2,082,200
07 Oct 25	58.23000 +0.45	60.51	54.30	59.00	1,534,600
06 Oct 25	57.78000 +1.83	59.16	57.19	58.13	1,747,000
03 Oct 25	55.95000 +1.43	58.07	54.35	55.24	1,672,500
02 Oct 25	54.52000 +3.57	54.81	51.26	52.05	1,560,700
01 Oct 25	50.95000 +2.52	52.24	48.15	48.93	1,524,900
30 Sep 25	48.43000 -0.07	48.82	47.20	48.10	741,100
29 Sep 25	48.50000 +2.29	49.40	47.29	47.32	1,290,900
26 Sep 25	46.21000 -2.42	48.75	45.05	48.65	1,049,400
25 Sep 25	48.63000 -3.99	51.07	46.98	50.05	1,855,300
24 Sep 25	52.62000 +3.60	52.96	49.60	50.00	1,688,600
23 Sep 25	49.02000 -3.31	53.90	48.58	52.94	1,562,400
22 Sep 25	52.33000 +2.44	52.96	47.43	49.08	1,483,800
19 Sep 25	49.89000 -1.69	51.99	49.10	50.72	1,553,100
18 Sep 25	51.58000 -0.46	54.45	51.54	52.93	2,096,000
17 Sep 25	52.04000 +3.89	52.80	46.52	46.90	2,593,300
16 Sep 25	48.15000 +1.07	48.98	46.45	47.39	1,636,900
15 Sep 25	47.08000 +2.16	47.10	44.80	45.50	1,822,700
12 Sep 25	44.92000 +0.73	45.42	44.10	44.46	1,650,400
11 Sep 25	44.19000 +1.26	44.58	42.54	43.14	1,956,600
10 Sep 25	42.93000 +2.35	44.17	41.30	41.98	2,133,500
09 Sep 25	40.58000 +5.36	40.65	36.08	36.63	3,016,000
08 Sep 25	35.22000 +0.07	36.16	35.17	35.28	1,205,900
05 Sep 25	35.15000 -0.26	37.49	33.50	36.36	1,290,800
04 Sep 25	35.41000 -2.78	38.39	35.31	37.95	1,584,700
03 Sep 25	38.19000 +0.44	39.45	36.30	38.30	2,699,100
02 Sep 25	37.75000 +1.06	37.92	34.29	35.52	1,479,200
29 Aug 25	36.69000 +0.21	37.25	35.80	36.47	1,361,300
28 Aug 25	36.48000 +0.11	37.47	36.24	37.31	1,407,900
27 Aug 25	36.37000 +0.53	37.78	35.47	36.01	1,911,200
26 Aug 25	35.84000 +3.35	36.45	32.17	32.21	2,196,100
25 Aug 25	32.49000 +0.20	32.73	30.27	31.32	1,142,900
22 Aug 25	32.29000 +2.58	32.49	29.25	29.80	2,171,400
21 Aug 25	29.71000 -1.24	30.61	29.31	30.50	1,555,000
20 Aug 25	30.95000 +0.50	30.96	28.71	30.79	1,573,700
19 Aug 25	30.45000 -3.27	33.80	29.86	33.57	1,639,600
18 Aug 25	33.72000 +1.49	34.21	31.13	31.71	1,747,600
15 Aug 25	32.23000 -0.65	33.00	31.46	32.96	1,477,800
14 Aug 25	32.88000 +2.10	32.91	29.35	29.35	2,232,000
13 Aug 25	30.78000 +1.07	30.90	29.85	30.12	1,378,200
12 Aug 25	29.71000 +1.36	29.78	28.13	28.60	1,237,300
11 Aug 25	28.35000 +1.58	29.35	27.17	27.33	2,036,400
08 Aug 25	26.77000 -0.74	27.74	25.68	27.51	1,372,400
07 Aug 25	27.51000 -0.93	29.82	26.47	29.10	1,580,600
06 Aug 25	28.44000 +0.50	28.45	27.47	27.95	1,219,200
05 Aug 25	27.94000 +0.64	28.77	27.47	28.59	1,124,600
01 Aug 25	27.30000 -2.13	27.95	26.32	27.79	1,596,600
31 Jul 25	29.43000 +2.00	30.39	27.65	27.65	2,757,300
30 Jul 25	27.43000 +0.28	27.62	26.76	26.76	1,007,200
29 Jul 25	27.15000 -0.78	28.30	26.53	28.00	800,300
28 Jul 25	27.93000 +0.00	28.74	27.65	28.56	669,500
25 Jul 25	27.93000 -0.93	28.54	27.39	28.51	1,217,600
24 Jul 25	28.86000 -0.54	29.58	28.73	29.06	1,276,000
23 Jul 25	29.40000 +0.29	29.70	28.32	29.08	1,150,000
22 Jul 25	29.11000 -0.12	29.78	27.87	29.78	1,270,200
21 Jul 25	29.23000 -0.44	31.20	29.02	29.73	1,907,600
18 Jul 25	29.67000 -0.74	30.98	28.72	30.43	1,624,300
17 Jul 25	30.41000 -0.03	30.81	29.60	29.94	1,229,800
16 Jul 25	30.44000 +0.87	31.26	30.06	30.22	1,641,400
15 Jul 25	29.57000 -0.72	30.15	29.18	29.95	1,428,700
14 Jul 25	30.29000 +0.45	32.25	29.94	30.50	1,712,100
11 Jul 25	29.84000 -0.31	31.19	29.55	31.06	1,516,100
10 Jul 25	30.15000 +1.05	30.58	28.60	28.85	1,661,200
09 Jul 25	29.10000 +0.53	29.41	27.46	28.96	1,020,600
08 Jul 25	28.57000 -0.40	30.65	28.38	29.81	1,497,600
07 Jul 25	28.97000 -0.28	29.60	27.35	29.50	1,729,300
04 Jul 25	29.25000 -0.60	29.74	29.13	29.65	315,100
03 Jul 25	29.85000 +1.21	30.30	28.71	28.75	1,612,800
02 Jul 25	28.64000 +3.27	29.39	26.00	26.00	2,893,100
30 Jun 25	25.37000 +1.18	25.62	24.42	24.59	1,485,300
27 Jun 25	24.19000 -1.30	25.30	23.91	25.21	1,691,200
26 Jun 25	25.49000 +1.55	25.73	23.25	23.54	1,792,200
25 Jun 25	23.94000 +0.29	25.28	23.90	24.20	1,509,300
24 Jun 25	23.65000 +1.82	23.69	22.38	22.43	1,347,900
23 Jun 25	21.83000 -1.19	22.70	21.03	22.12	1,607,400
20 Jun 25	23.02000 -0.33	24.10	22.67	23.86	1,185,800
19 Jun 25	23.35000 +0.02	23.44	22.95	23.33	280,100
18 Jun 25	23.33000 +0.14	23.67	22.77	22.88	1,232,600
17 Jun 25	23.19000 -1.86	24.54	22.85	24.51	1,424,300
16 Jun 25	25.05000 +1.30	25.23	23.85	24.32	1,170,400
13 Jun 25	23.75000 -1.25	24.89	23.58	24.10	1,290,200
12 Jun 25	25.00000 -0.29	25.75	24.32	24.58	1,047,000
11 Jun 25	25.29000 -0.07	25.72	24.91	25.37	1,338,700
10 Jun 25	25.36000 -0.04	25.84	24.86	25.65	1,334,500
09 Jun 25	25.40000 -0.01	26.64	24.97	26.64	1,454,200
06 Jun 25	25.41000 +3.10	25.77	23.01	23.04	2,615,100
05 Jun 25	22.31000 -0.98	23.60	21.94	23.50	1,652,700
04 Jun 25	23.29000 +1.23	23.39	21.65	21.80	1,459,000
03 Jun 25	22.06000 +1.23	22.24	21.17	21.26	1,491,803
02 Jun 25	20.83000 -0.07	21.35	20.50	20.50	905,139
30 May 25	20.90000 -0.32	21.21	20.35	20.86	1,122,800
29 May 25	21.22000 -0.30	22.02	21.14	21.89	927,900
28 May 25	21.52000 -1.82	23.28	21.43	23.15	1,208,900
27 May 25	23.34000 +0.07	23.90	22.78	23.83	1,278,900
26 May 25	23.27000 +0.42	23.40	23.12	23.20	245,100
23 May 25	22.85000 -0.86	23.32	22.35	22.79	1,525,800
22 May 25	23.71000 +1.02	24.20	23.03	23.55	2,626,000
21 May 25	22.69000 -0.73	24.65	22.17	23.04	2,053,500
20 May 25	23.42000 -0.53	24.12	22.83	24.12	1,862,000
16 May 25	23.95000 +2.21	24.41	21.79	21.81	2,141,100
15 May 25	21.74000 -0.81	22.10	21.05	21.99	1,089,300
14 May 25	22.55000 -0.46	23.60	22.42	23.13	1,677,600
13 May 25	23.01000 +1.32	23.18	21.83	22.64	1,874,800
12 May 25	21.69000 +2.34	22.80	20.95	20.99	2,317,500
09 May 25	19.35000 -0.37	20.69	18.81	19.99	1,803,100
08 May 25	19.72000 +2.27	20.55	17.84	17.84	2,255,300
07 May 25	17.45000 -0.11	17.99	17.22	17.84	1,273,900
06 May 25	17.56000 -0.05	17.67	16.88	17.18	937,000
05 May 25	17.61000 -1.46	18.42	17.50	18.42	1,015,800
02 May 25	19.07000 +0.39	19.66	18.59	18.88	1,854,100
01 May 25	18.68000 +1.70	18.97	17.60	17.69	2,315,500
30 Apr 25	16.98000 -1.11	17.22	16.44	17.14	1,314,300
29 Apr 25	18.09000 -0.03	18.21	17.69	17.87	671,000
28 Apr 25	18.12000 -0.46	19.00	17.47	18.94	1,206,600
25 Apr 25	18.58000 +0.71	18.94	17.83	18.20	1,355,300
24 Apr 25	17.87000 +0.85	18.15	16.73	16.89	1,436,300
23 Apr 25	17.02000 +0.72	17.73	16.63	17.63	1,963,500
22 Apr 25	16.30000 +1.59	16.51	15.16	15.16	2,389,200
21 Apr 25	14.71000 -0.78	15.78	14.69	15.48	1,107,800
17 Apr 25	15.49000 +0.13	15.60	14.72	15.30	1,055,000
16 Apr 25	15.36000 -0.60	15.87	15.08	15.49	1,165,300
15 Apr 25	15.96000 -0.81	16.85	15.60	16.85	1,150,300
14 Apr 25	16.77000 -0.10	17.93	16.58	17.68	1,716,900
11 Apr 25	16.87000 +0.47	17.09	16.13	16.51	1,615,200
10 Apr 25	16.40000 -1.39	17.19	16.05	17.19	2,395,200
09 Apr 25	17.79000 +1.98	18.36	14.96	15.60	2,795,900
08 Apr 25	15.81000 -0.47	17.44	15.34	17.20	1,590,442
07 Apr 25	16.28000 +0.10	17.73	14.34	14.34	1,727,094
04 Apr 25	16.18000 -0.59	16.50	14.28	16.36	1,771,000
03 Apr 25	16.77000 -2.40	17.29	16.28	16.74	1,546,500
02 Apr 25	19.17000 +0.10	19.52	18.32	18.59	1,482,000
01 Apr 25	19.07000 +2.35	19.08	16.04	17.10	1,635,400
31 Mar 25	16.72000 -0.07	17.90	16.50	17.57	1,335,500
28 Mar 25	16.79000 -1.05	17.64	16.68	17.50	896,600
27 Mar 25	17.84000 -0.64	18.27	17.63	18.13	737,700
26 Mar 25	18.48000 -1.04	19.59	18.27	19.35	1,016,000
25 Mar 25	19.52000 -0.46	19.95	19.10	19.95	1,018,500
24 Mar 25	19.98000 +1.47	20.07	19.10	19.20	1,475,700
21 Mar 25	18.51000 +0.02	18.51	17.77	18.01	1,422,800
20 Mar 25	18.49000 -0.05	19.28	18.05	18.05	1,586,600
19 Mar 25	18.54000 +1.26	18.96	17.53	17.60	2,116,800
18 Mar 25	17.28000 -1.21	18.10	17.23	18.08	1,325,500
17 Mar 25	18.49000 +0.38	18.76	17.48	17.80	1,361,300
14 Mar 25	18.11000 +1.21	18.30	17.25	17.25	1,711,600
13 Mar 25	16.90000 -0.56	17.58	16.55	17.52	1,172,900
12 Mar 25	17.46000 +0.38	17.90	16.70	17.77	1,785,200
11 Mar 25	17.08000 +0.53	17.43	16.02	16.70	1,945,700
10 Mar 25	16.55000 -2.85	18.62	15.94	18.34	1,997,800
07 Mar 25	19.40000 +0.22	19.62	18.09	19.07	1,987,600
06 Mar 25	19.18000 -2.23	20.64	18.90	20.64	1,657,800
05 Mar 25	21.41000 +1.11	21.43	20.14	20.76	1,660,900
04 Mar 25	20.30000 -0.10	20.96	18.72	19.27	1,714,700
03 Mar 25	20.40000 -0.93	25.14	20.36	23.92	2,331,500
28 Feb 25	21.33000 +0.52	22.10	20.02	20.28	1,754,600
27 Feb 25	20.81000 -0.55	23.30	20.81	22.28	1,610,900
26 Feb 25	21.36000 +0.09	22.31	20.68	21.26	1,568,300
25 Feb 25	21.27000 -2.38	22.70	19.59	22.70	2,136,500
24 Feb 25	23.65000 -1.85	25.56	22.92	25.55	1,804,300
21 Feb 25	25.50000 -2.18	28.80	25.30	28.03	1,787,400
20 Feb 25	27.68000 -0.39	28.50	26.92	28.50	672,500
19 Feb 25	28.07000 +0.01	29.20	27.97	28.23	898,400
18 Feb 25	28.06000 -0.97	29.49	27.69	28.99	955,500
14 Feb 25	29.03000 +0.00	29.58	28.79	29.03	968,800
13 Feb 25	29.03000 +0.00	29.20	28.10	29.02	957,200
12 Feb 25	29.03000 +0.32	29.25	27.84	28.15	635,000
11 Feb 25	28.71000 -1.04	30.15	28.65	29.49	852,300
10 Feb 25	29.75000 -0.06	30.45	29.47	30.30	633,800
07 Feb 25	29.81000 -0.33	32.61	29.53	31.10	1,321,200
06 Feb 25	30.14000 +0.35	31.25	29.43	30.16	916,800
05 Feb 25	29.79000 -1.08	31.63	29.77	30.93	910,000
04 Feb 25	30.87000 -0.61	31.47	30.42	30.80	1,204,900
03 Feb 25	31.48000 -0.07	31.95	27.29	27.30	1,770,300
31 Jan 25	31.55000 +0.37	32.94	31.05	31.28	1,864,300
30 Jan 25	31.18000 +2.18	31.30	29.62	29.89	2,035,100
29 Jan 25	29.00000 +0.76	29.50	27.75	28.02	1,125,300
28 Jan 25	28.24000 -0.17	29.24	27.14	29.24	1,438,600
27 Jan 25	28.41000 -8.97	34.56	26.83	34.55	2,901,600
24 Jan 25	37.38000 +0.83	39.88	36.75	37.65	2,343,500
23 Jan 25	36.55000 -0.64	39.17	35.92	36.11	1,661,100
22 Jan 25	37.19000 -0.24	37.91	35.52	36.66	1,281,800
21 Jan 25	37.43000 -2.64	39.90	36.32	39.90	1,376,200
20 Jan 25	40.07000 +1.10	41.29	39.11	41.07	1,139,100
17 Jan 25	38.97000 +0.69	42.14	38.15	40.22	2,946,200
16 Jan 25	38.28000 +0.67	38.99	37.01	37.01	1,573,200
15 Jan 25	37.61000 +3.38	38.33	35.85	36.00	1,933,100
14 Jan 25	34.23000 +1.23	35.92	33.45	34.99	1,376,400
13 Jan 25	33.00000 -0.79	33.02	30.91	31.75	1,221,000
10 Jan 25	33.79000 +0.79	33.86	31.92	32.78	1,010,500
09 Jan 25	33.00000 -0.80	34.15	31.70	32.70	576,000
08 Jan 25	33.80000 -1.87	34.93	32.45	34.18	1,215,600
07 Jan 25	35.67000 -2.61	38.86	34.98	38.55	1,211,900
06 Jan 25	38.28000 +3.38	38.85	35.00	35.69	1,800,600
03 Jan 25	34.90000 +3.34	34.90	31.17	31.40	1,468,400
02 Jan 25	31.56000 +2.12	31.90	29.90	30.83	1,008,800
31 Dec 24	29.44000 -1.41	32.78	29.25	32.30	938,400
30 Dec 24	30.85000 -1.36	31.61	30.01	31.33	748,700
27 Dec 24	32.21000 -2.86	34.79	31.95	34.41	783,700
24 Dec 24	35.07000 +3.96	35.38	32.80	35.07	882,400
23 Dec 24	31.11000 -2.89	34.30	31.00	33.86	1,038,600
20 Dec 24	34.00000 -0.21	35.07	32.87	33.01	1,554,100
19 Dec 24	34.21000 -3.52	39.54	33.98	39.34	1,785,900
18 Dec 24	37.73000 -4.69	42.20	36.55	41.96	2,304,900
17 Dec 24	42.42000 +1.01	44.22	40.70	43.40	2,335,500
16 Dec 24	41.41000 +2.49	44.58	38.97	40.50	3,316,100
13 Dec 24	38.92000 +0.04	42.34	38.87	39.75	2,330,400
12 Dec 24	38.88000 +1.06	44.34	38.55	42.26	4,391,000
11 Dec 24	37.82000 +1.53	38.80	36.29	38.76	1,373,800
10 Dec 24	36.29000 -2.26	38.99	34.91	38.96	1,350,400
09 Dec 24	38.55000 -4.26	43.33	38.36	43.33	1,814,900
06 Dec 24	42.81000 +4.00	45.20	40.00	40.22	2,841,900
05 Dec 24	38.81000 +0.81	43.96	38.51	40.59	3,238,900
04 Dec 24	38.00000 +2.78	38.39	35.01	35.49	2,084,600
03 Dec 24	35.22000 -1.18	36.62	34.75	35.10	1,117,200
02 Dec 24	36.40000 -3.24	39.68	35.42	38.38	1,470,900
29 Nov 24	39.64000 +1.24	42.26	38.87	39.92	1,898,200
28 Nov 24	38.40000 -1.47	39.98	38.13	39.98	512,400
27 Nov 24	39.87000 +5.60	40.37	34.60	35.32	3,111,800
26 Nov 24	34.27000 -0.99	36.47	33.69	33.95	1,542,100
25 Nov 24	35.26000 -0.98	36.57	32.50	36.25	1,754,400
22 Nov 24	36.24000 +3.44	36.92	31.75	32.23	2,003,600
21 Nov 24	32.80000 -1.34	36.70	31.43	36.17	2,159,800
20 Nov 24	34.14000 -1.22	37.04	33.47	36.50	2,003,800
19 Nov 24	35.36000 +0.28	35.41	33.14	34.52	2,035,300
18 Nov 24	35.08000 -0.46	36.26	33.95	35.48	2,358,400
15 Nov 24	35.54000 +3.02	36.27	33.00	33.82	1,914,900
14 Nov 24	32.52000 -2.20	36.75	32.51	36.12	1,444,000
13 Nov 24	34.72000 +1.45	39.79	34.07	35.50	3,750,800
12 Nov 24	33.27000 -0.96	34.00	31.80	33.09	2,161,100
11 Nov 24	34.23000 +7.03	35.25	28.74	29.50	3,572,100
08 Nov 24	27.20000 +0.89	27.71	26.40	26.54	1,931,700
07 Nov 24	26.31000 +0.42	26.92	25.36	25.62	1,825,800
06 Nov 24	25.89000 +2.75	27.60	25.18	26.40	2,877,200
05 Nov 24	23.14000 +1.50	24.21	22.22	22.23	1,743,800
04 Nov 24	21.64000 -0.70	22.50	21.04	21.77	669,500
01 Nov 24	22.34000 +0.33	24.11	21.96	22.51	1,332,900
31 Oct 24	22.01000 -3.23	25.33	21.99	24.69	1,572,100
30 Oct 24	25.24000 +1.32	25.58	23.19	23.19	1,725,600
29 Oct 24	23.92000 +0.00	25.54	23.42	25.50	2,335,400
28 Oct 24	23.92000 +3.21	24.28	21.40	21.54	3,002,200
25 Oct 24	20.71000 -0.50	21.84	20.20	21.31	1,494,100
24 Oct 24	21.21000 +0.30	22.40	20.68	21.71	1,491,800
23 Oct 24	20.91000 -0.74	21.91	20.25	21.35	1,436,500
22 Oct 24	21.65000 +0.46	22.16	20.84	20.84	1,834,600
21 Oct 24	21.19000 +1.18	21.48	19.08	19.67	2,083,400
18 Oct 24	20.01000 +2.52	20.48	17.76	17.76	2,384,600
17 Oct 24	17.49000 -0.28	18.42	17.28	17.58	1,326,700
16 Oct 24	17.77000 +1.52	17.78	16.13	16.70	2,049,600
15 Oct 24	16.25000 +0.12	17.23	15.79	16.88	1,772,700
11 Oct 24	16.13000 +0.83	16.28	15.30	15.43	1,273,400
10 Oct 24	15.30000 +0.24	15.42	14.75	14.88	832,163
09 Oct 24	15.06000 -0.42	15.62	15.01	15.33	761,400
08 Oct 24	15.48000 -0.52	16.14	15.27	16.00	1,160,400
07 Oct 24	16.00000 -0.31	16.98	15.73	16.30	1,557,100
04 Oct 24	16.31000 +0.43	16.67	15.91	16.38	1,451,600
03 Oct 24	15.88000 -0.31	16.29	15.49	15.90	1,004,800
02 Oct 24	16.19000 +0.63	16.39	15.33	15.33	1,337,400
01 Oct 24	15.56000 -1.02	16.70	15.29	16.50	1,420,100
30 Sep 24	16.58000 -1.11	17.14	16.25	17.14	1,468,300
27 Sep 24	17.69000 +0.67	18.00	17.04	17.42	1,777,000
26 Sep 24	17.02000 +0.12	18.12	16.92	17.59	2,171,200
25 Sep 24	16.90000 +0.07	17.67	16.74	16.74	1,776,600
24 Sep 24	16.83000 +1.20	16.84	15.50	15.80	1,822,600
23 Sep 24	15.63000 +0.49	15.87	15.04	15.33	2,035,400
20 Sep 24	15.14000 -0.35	15.52	14.89	15.46	1,521,300
19 Sep 24	15.49000 +0.49	16.37	15.44	16.05	2,016,000
18 Sep 24	15.00000 -0.52	16.05	14.69	15.44	1,934,800
17 Sep 24	15.52000 +0.50	16.21	15.18	15.35	1,439,900
16 Sep 24	15.02000 -0.25	15.22	14.19	14.80	873,700
13 Sep 24	15.27000 +0.48	15.52	14.66	14.82	1,243,900
12 Sep 24	14.79000 +0.47	14.92	14.05	14.33	1,054,500
11 Sep 24	14.32000 +0.10	14.33	13.27	13.99	1,381,100
10 Sep 24	14.22000 +0.73	14.25	13.10	13.38	1,333,800
09 Sep 24	13.49000 +1.28	13.53	12.49	12.49	1,086,600
06 Sep 24	12.21000 -0.60	13.19	11.86	12.99	1,011,300
05 Sep 24	12.81000 +0.41	12.90	12.28	12.29	633,500
04 Sep 24	12.40000 +0.07	12.59	11.89	12.00	681,900
03 Sep 24	12.33000 -1.33	13.44	12.28	13.44	929,700
30 Aug 24	13.66000 -0.34	14.14	13.48	14.06	899,500
29 Aug 24	14.00000 +0.09	14.64	13.77	14.29	925,600
28 Aug 24	13.91000 -1.19	14.90	13.45	14.81	1,244,600
27 Aug 24	15.10000 -1.22	16.02	14.87	16.02	1,260,200
26 Aug 24	16.32000 -0.67	17.13	16.22	16.91	1,046,700
23 Aug 24	16.99000 +1.42	17.22	15.49	15.73	1,588,400
22 Aug 24	15.57000 -1.03	16.55	15.50	16.42	929,100
21 Aug 24	16.60000 +0.83	16.60	15.49	15.96	779,400
20 Aug 24	15.77000 -0.90	17.40	15.63	17.09	1,168,200
19 Aug 24	16.67000 +0.88	16.90	15.38	15.85	1,130,700
16 Aug 24	15.79000 -0.21	16.40	15.31	15.98	899,800
15 Aug 24	16.00000 +0.94	16.74	15.21	15.21	1,196,400
14 Aug 24	15.06000 +0.06	16.10	15.05	15.44	837,400
13 Aug 24	15.00000 -0.67	15.99	14.75	15.69	919,700
12 Aug 24	15.67000 -0.68	16.45	15.56	16.00	869,000
09 Aug 24	16.35000 -0.67	16.94	16.09	16.82	947,100
08 Aug 24	17.02000 +1.69	17.04	15.50	16.09	1,383,200
07 Aug 24	15.33000 -1.62	17.66	15.27	17.58	814,500
06 Aug 24	16.95000 -0.25	17.39	15.65	16.75	1,047,200
02 Aug 24	17.20000 -2.08	18.94	16.91	18.49	1,269,400
01 Aug 24	19.28000 -0.97	20.89	18.63	20.24	1,195,600
31 Jul 24	20.25000 +0.93	21.17	20.00	20.06	1,294,900
30 Jul 24	19.32000 -1.20	20.86	19.22	20.60	1,010,200
29 Jul 24	20.52000 -0.46	22.80	19.99	21.94	1,278,700
26 Jul 24	20.98000 +0.53	22.80	20.77	22.47	1,114,300
25 Jul 24	20.45000 -4.43	24.05	20.38	23.95	1,387,700
24 Jul 24	24.88000 -2.53	28.79	24.61	27.36	2,353,900
23 Jul 24	27.41000 -0.43	28.40	26.75	27.32	1,317,300
22 Jul 24	27.84000 +1.08	28.21	25.75	27.21	1,605,900
19 Jul 24	26.76000 +1.88	27.52	24.35	24.93	1,689,500
18 Jul 24	24.88000 -2.14	27.52	24.61	27.24	1,135,400
17 Jul 24	27.02000 -1.58	28.80	26.76	27.90	1,396,200
16 Jul 24	28.60000 +1.35	28.87	26.70	27.34	2,263,600
15 Jul 24	27.25000 +4.16	28.22	24.55	24.70	3,188,100
12 Jul 24	23.09000 +2.76	23.14	19.79	20.71	2,229,000
11 Jul 24	20.33000 -0.40	22.74	20.27	21.07	1,562,000
10 Jul 24	20.73000 -1.12	22.45	20.66	22.24	880,600
09 Jul 24	21.85000 -1.99	24.49	21.72	24.04	1,415,400
08 Jul 24	23.84000 +1.40	24.09	22.80	22.88	1,794,900
05 Jul 24	22.44000 +2.23	22.60	19.78	20.00	1,834,500
04 Jul 24	20.21000 -1.32	20.58	19.52	20.10	556,600
03 Jul 24	21.53000 +0.11	22.10	20.85	20.98	1,055,600
02 Jul 24	21.42000 +0.96	21.44	20.10	20.60	1,142,500
28 Jun 24	20.46000 -0.39	21.69	20.16	21.17	1,196,000
27 Jun 24	20.85000 -0.14	23.80	20.56	22.00	2,693,200
26 Jun 24	20.99000 +1.03	21.20	19.87	19.87	1,988,800
25 Jun 24	19.96000 +2.88	20.55	17.70	17.71	2,509,100
24 Jun 24	17.08000 +0.21	18.00	16.25	16.50	2,169,600
21 Jun 24	16.87000 -0.94	17.41	16.29	17.16	2,369,500
20 Jun 24	17.81000 +1.59	18.47	16.65	16.69	2,768,400
19 Jun 24	16.22000 -0.21	16.42	16.10	16.25	259,500
18 Jun 24	16.43000 -0.43	16.83	15.80	16.34	1,725,100
17 Jun 24	16.86000 +1.38	16.86	14.98	15.22	2,129,900
14 Jun 24	15.48000 -0.35	16.38	15.22	15.92	1,705,300
13 Jun 24	15.83000 +0.80	16.26	14.76	14.89	1,955,200
12 Jun 24	15.03000 +1.32	16.10	14.00	14.00	3,469,800
11 Jun 24	13.71000 +0.13	13.82	12.14	13.10	1,682,700
10 Jun 24	13.58000 +0.24	13.85	13.12	13.35	863,100
07 Jun 24	13.34000 -1.01	14.62	13.25	14.52	1,464,100
06 Jun 24	14.35000 +0.59	14.82	13.64	13.68	2,057,900
05 Jun 24	13.76000 +0.68	13.85	12.74	13.37	1,614,000
04 Jun 24	13.08000 +0.85	13.41	12.16	12.16	1,771,700
03 Jun 24	12.23000 +0.39	12.73	12.16	12.16	1,361,100
31 May 24	11.84000 -0.48	12.54	11.65	12.39	2,279,600
30 May 24	12.32000 +0.06	12.69	12.03	12.41	894,300
29 May 24	12.26000 -0.35	12.63	12.11	12.31	644,900
28 May 24	12.61000 -0.46	13.01	12.30	12.69	1,239,000
27 May 24	13.07000 +0.35	13.10	12.66	12.70	326,900
24 May 24	12.72000 +0.54	12.91	12.04	12.21	756,200
23 May 24	12.18000 -1.33	13.71	12.17	13.71	1,288,700
22 May 24	13.51000 +0.29	14.49	13.02	13.11	1,647,500
21 May 24	13.22000 +0.77	13.61	13.06	13.28	1,452,100
17 May 24	12.45000 +0.30	12.98	11.97	12.24	1,178,900
16 May 24	12.15000 +0.17	12.38	11.70	11.90	1,496,300
15 May 24	11.98000 +1.33	12.31	11.05	11.35	2,026,300
14 May 24	10.65000 -0.13	11.02	10.53	10.58	795,400
13 May 24	10.78000 -0.18	11.38	10.74	11.20	981,800
10 May 24	10.96000 -0.20	11.43	10.79	11.28	1,041,000
09 May 24	11.16000 -0.12	11.33	10.82	11.05	856,100
08 May 24	11.28000 +0.02	11.28	10.68	11.00	853,500
07 May 24	11.26000 -0.84	12.14	11.26	11.98	737,800
06 May 24	12.10000 +0.74	12.40	11.55	11.55	812,000
03 May 24	11.36000 +0.16	11.77	11.25	11.47	791,000
02 May 24	11.20000 +0.18	11.43	10.97	11.26	884,500
01 May 24	11.02000 +0.19	11.59	10.57	10.69	1,184,700
30 Apr 24	10.83000 -0.58	11.28	10.81	11.13	697,000
29 Apr 24	11.41000 -0.61	11.90	11.26	11.82	778,700
26 Apr 24	12.02000 -0.06	12.40	11.88	12.15	686,700
25 Apr 24	12.08000 -0.23	12.22	11.58	11.81	713,700
24 Apr 24	12.31000 -0.86	13.47	12.30	13.05	1,358,500
23 Apr 24	13.17000 +0.54	13.40	12.23	12.41	1,424,600
22 Apr 24	12.63000 +1.54	12.83	11.23	11.47	1,711,500
19 Apr 24	11.09000 +0.25	11.25	10.73	10.93	832,300
18 Apr 24	10.84000 +0.57	11.18	10.16	10.30	783,500
17 Apr 24	10.27000 +0.26	10.55	9.95	10.04	803,500
16 Apr 24	10.01000 +0.00	10.13	9.62	9.85	768,700
15 Apr 24	10.01000 -0.64	10.73	9.95	10.54	713,600
12 Apr 24	10.65000 -0.43	11.05	10.40	10.96	681,300
11 Apr 24	11.08000 -0.56	11.79	10.91	11.79	696,000
10 Apr 24	11.64000 -0.07	11.83	11.19	11.19	636,900
09 Apr 24	11.71000 -0.49	12.16	11.52	12.03	676,800
08 Apr 24	12.20000 +0.00	13.30	12.14	13.05	1,285,200
05 Apr 24	12.20000 -0.93	12.69	11.86	12.65	1,007,200
04 Apr 24	13.13000 +0.01	14.18	13.02	13.48	1,418,200
03 Apr 24	13.12000 +0.41	13.39	12.60	12.73	935,200
02 Apr 24	12.71000 -1.97	13.58	12.40	13.58	1,403,300
01 Apr 24	14.68000 -0.28	15.86	14.27	14.80	1,289,600
28 Mar 24	14.96000 +1.55	16.46	13.45	13.49	3,447,900
27 Mar 24	13.41000 -0.03	13.82	12.97	13.61	1,097,600
26 Mar 24	13.44000 +0.65	13.82	12.36	12.75	1,578,800
25 Mar 24	12.79000 +0.93	13.01	11.97	12.01	2,133,700
22 Mar 24	11.86000 -0.17	12.12	11.70	11.79	907,900
21 Mar 24	12.03000 -0.22	12.70	11.83	12.47	1,393,700
20 Mar 24	12.25000 +1.32	12.27	10.97	10.98	2,192,900
19 Mar 24	10.93000 +0.40	10.93	9.83	10.18	1,606,500
18 Mar 24	10.53000 +0.41	10.81	9.94	10.59	1,148,900
15 Mar 24	10.12000 +0.34	10.25	9.43	9.50	1,366,100
14 Mar 24	9.78000 -0.64	10.40	9.68	10.30	956,500
13 Mar 24	10.42000 +0.80	10.44	9.53	9.60	1,023,200
12 Mar 24	9.62000 +0.07	9.74	9.15	9.57	954,200
11 Mar 24	9.55000 -1.15	10.95	9.54	10.95	1,691,700
08 Mar 24	10.70000 +0.34	11.26	10.20	10.43	1,618,500
07 Mar 24	10.36000 -0.28	10.65	10.06	10.54	701,500
06 Mar 24	10.64000 +0.43	10.92	9.99	10.48	1,117,600
05 Mar 24	10.21000 -1.15	11.50	10.16	11.26	1,477,600
04 Mar 24	11.36000 -0.76	12.80	11.18	12.47	1,749,000
01 Mar 24	12.12000 +0.58	12.12	11.04	11.45	1,130,600
29 Feb 24	11.54000 -0.31	12.26	11.03	11.95	1,930,600
28 Feb 24	11.85000 -0.71	13.40	11.70	13.22	2,426,200
27 Feb 24	12.56000 +0.11	13.69	12.25	13.50	2,004,300
26 Feb 24	12.45000 +1.89	12.61	10.48	10.48	1,844,400
23 Feb 24	10.56000 -0.59	10.98	10.27	10.78	1,134,800
22 Feb 24	11.15000 -0.64	12.05	11.03	11.84	1,318,200
21 Feb 24	11.79000 -1.01	12.44	11.70	11.97	1,069,600
20 Feb 24	12.80000 -0.81	13.90	12.07	13.61	1,557,600
16 Feb 24	13.61000 +0.18	14.16	13.04	13.48	2,275,500
15 Feb 24	13.43000 -0.38	14.74	13.04	14.54	2,527,700
14 Feb 24	13.81000 +2.24	13.84	12.75	13.00	2,279,100
13 Feb 24	11.57000 -0.63	12.05	11.02	11.37	1,622,500
12 Feb 24	12.20000 +0.93	12.72	11.27	11.35	2,469,500
09 Feb 24	11.27000 +1.22	11.52	10.66	10.85	1,746,100
08 Feb 24	10.05000 +0.94	10.16	9.25	9.42	1,624,400
07 Feb 24	9.11000 -0.15	9.25	8.52	9.11	1,230,900
06 Feb 24	9.26000 -0.07	9.57	9.07	9.19	604,200
05 Feb 24	9.33000 -0.45	9.85	9.12	9.77	737,800
02 Feb 24	9.78000 -0.19	10.13	9.64	9.76	579,400
01 Feb 24	9.97000 -0.08	10.36	9.63	9.95	996,400
31 Jan 24	10.05000 -0.44	10.66	9.88	10.13	960,400
30 Jan 24	10.49000 -0.81	11.20	10.17	11.14	1,399,600
29 Jan 24	11.30000 -0.06	12.22	10.90	11.40	2,166,000
26 Jan 24	11.36000 +1.32	11.36	10.37	10.79	2,683,100
25 Jan 24	10.04000 +1.50	10.41	8.41	8.53	2,391,300
24 Jan 24	8.54000 +0.01	9.24	8.46	8.86	1,224,000
23 Jan 24	8.53000 -0.50	9.12	8.50	8.85	1,043,300
22 Jan 24	9.03000 -0.21	9.60	8.50	8.88	1,160,000
19 Jan 24	9.24000 -0.37	9.48	8.35	9.41	2,451,000
18 Jan 24	9.61000 -2.95	12.76	9.27	12.58	3,405,300
17 Jan 24	12.56000 -0.43	13.34	12.44	12.66	824,700
16 Jan 24	12.99000 -0.44	13.22	12.37	13.06	1,155,800
15 Jan 24	13.43000 +0.15	13.45	12.71	13.12	343,000
12 Jan 24	13.28000 -1.78	14.65	13.07	14.50	1,488,300
11 Jan 24	15.06000 -1.15	18.11	14.82	17.90	2,374,800
10 Jan 24	16.21000 +0.46	16.96	14.89	15.25	1,437,600
09 Jan 24	15.75000 -0.26	16.44	15.42	16.00	797,600
08 Jan 24	16.01000 +0.13	16.80	14.80	16.26	1,647,900
05 Jan 24	15.88000 -0.86	16.80	15.50	16.55	1,300,400
04 Jan 24	16.74000 +0.27	17.49	16.30	16.62	1,141,000
03 Jan 24	16.47000 -0.33	17.17	15.41	15.56	1,567,200
02 Jan 24	16.80000 -0.88	20.06	16.60	20.00	2,075,900
29 Dec 23	17.68000 -3.59	22.11	16.95	21.84	3,207,300
28 Dec 23	21.27000 -2.66	22.69	20.50	22.69	1,887,300
27 Dec 23	23.93000 +4.27	24.33	20.86	21.00	2,520,500
22 Dec 23	19.66000 +2.27	20.21	16.85	17.49	2,458,900
21 Dec 23	17.39000 +1.13	17.46	16.34	16.69	1,922,500
20 Dec 23	16.26000 +0.15	17.71	15.90	17.35	2,237,600
19 Dec 23	16.11000 -0.13	18.23	15.95	16.99	2,778,000
18 Dec 23	16.24000 +2.22	16.67	13.85	13.90	2,026,400
15 Dec 23	14.02000 +1.13	14.22	12.92	13.00	1,686,500
14 Dec 23	12.89000 +0.85	13.18	11.80	12.10	1,231,300
13 Dec 23	12.04000 +0.59	12.14	10.86	11.37	1,052,600
12 Dec 23	11.45000 -0.50	12.28	11.33	12.14	769,700
11 Dec 23	11.95000 -1.96	13.06	11.63	13.00	1,211,700
08 Dec 23	13.91000 +1.10	14.05	12.80	12.83	2,151,800
07 Dec 23	12.81000 -0.94	13.67	12.60	13.34	1,692,400
06 Dec 23	13.75000 -1.78	16.04	13.62	16.00	1,783,400
05 Dec 23	15.53000 +1.23	17.20	13.90	14.21	2,512,900
04 Dec 23	14.30000 -1.15	16.30	13.45	16.21	1,512,000
01 Dec 23	15.45000 +2.45	15.55	13.00	13.00	1,317,020
30 Nov 23	13.00000 -0.45	13.50	12.88	13.45	585,700
29 Nov 23	13.45000 -0.40	14.35	13.30	14.00	762,020
28 Nov 23	13.85000 +0.85	14.15	12.95	13.00	736,040
27 Nov 23	13.00000 -0.15	13.50	12.70	12.75	355,860
24 Nov 23	13.15000 +0.35	13.45	12.85	13.05	401,080
23 Nov 23	12.80000 -0.40	13.10	12.75	12.90	123,240
22 Nov 23	13.20000 +0.15	13.25	12.55	13.00	417,580
21 Nov 23	13.05000 -0.55	13.30	12.65	13.30	674,300
20 Nov 23	13.60000 +0.55	13.80	13.25	13.45	430,500
17 Nov 23	13.05000 +0.20	13.15	12.70	12.90	249,300
16 Nov 23	12.85000 -0.80	13.38	12.63	13.15	637,460
15 Nov 23	13.65000 +1.25	13.95	12.05	12.95	1,024,480
14 Nov 23	12.40000 -1.55	13.85	12.02	13.00	800,240
13 Nov 23	13.95000 -0.95	14.65	13.80	14.65	484,780
10 Nov 23	14.90000 -0.60	15.75	14.85	15.60	907,440
09 Nov 23	15.50000 -0.05	17.90	15.25	16.55	1,679,340
08 Nov 23	15.55000 -0.65	16.00	15.25	16.00	418,480
07 Nov 23	16.20000 +0.55	16.20	15.05	15.55	492,860
06 Nov 23	15.65000 -0.45	16.70	15.18	16.25	543,480
03 Nov 23	16.10000 -0.20	16.60	15.85	15.95	604,980
02 Nov 23	16.30000 +1.05	16.55	15.55	15.70	731,340
01 Nov 23	15.25000 +0.25	15.40	14.70	15.35	572,280
31 Oct 23	15.00000 +0.20	15.23	14.15	14.60	397,700
30 Oct 23	14.80000 +0.15	15.85	14.30	15.20	712,360
27 Oct 23	14.65000 -0.55	15.70	14.57	15.30	542,420
26 Oct 23	15.20000 -0.75	16.15	14.85	15.70	893,080
25 Oct 23	15.95000 +0.20	16.95	15.55	16.15	1,097,300
24 Oct 23	15.75000 +1.45	16.45	15.10	16.25	1,731,860
23 Oct 23	14.30000 +1.55	14.70	12.75	13.30	920,680
20 Oct 23	12.75000 +0.45	13.65	12.55	12.75	555,540
19 Oct 23	12.30000 +0.05	12.75	12.15	12.35	304,760
18 Oct 23	12.25000 -0.90	13.10	12.15	12.95	350,940
17 Oct 23	13.15000 +0.30	13.40	12.45	12.50	414,260
16 Oct 23	12.85000 +1.10	13.50	12.10	12.85	785,920
13 Oct 23	11.75000 -0.60	12.60	11.65	12.55	368,480
12 Oct 23	12.35000 -0.45	12.75	12.25	12.75	218,900
11 Oct 23	12.80000 -0.80	13.55	12.60	13.50	282,340
10 Oct 23	13.60000 -0.25	14.10	13.30	13.30	290,060
06 Oct 23	13.85000 +0.90	13.88	12.55	12.60	292,940
05 Oct 23	12.95000 +0.00	13.20	12.50	12.90	289,500
04 Oct 23	12.95000 +0.40	12.95	12.30	12.85	297,300
03 Oct 23	12.55000 -1.20	13.50	12.40	13.35	379,500
02 Oct 23	13.75000 +0.40	15.20	13.50	14.15	695,860
29 Sep 23	13.35000 -0.05	13.90	13.10	13.50	254,600
28 Sep 23	13.40000 +0.40	13.85	12.60	12.90	536,960
27 Sep 23	13.00000 +0.35	13.10	12.65	12.90	235,720
26 Sep 23	12.65000 -0.40	13.18	12.50	13.00	172,600
25 Sep 23	13.05000 +0.25	13.25	12.55	12.70	298,980
22 Sep 23	12.80000 -0.55	13.60	12.75	13.35	236,020
21 Sep 23	13.35000 -0.20	13.55	12.98	13.25	310,700
20 Sep 23	13.55000 -0.50	14.15	13.50	14.00	233,520
19 Sep 23	14.05000 -0.50	14.60	13.65	14.50	411,800
18 Sep 23	14.55000 +0.35	15.30	14.35	14.90	519,880
15 Sep 23	14.20000 -0.50	14.70	14.02	14.65	400,580
14 Sep 23	14.70000 +0.45	15.30	14.45	14.80	480,200
13 Sep 23	14.25000 -0.35	14.95	14.10	14.60	359,960
12 Sep 23	14.60000 +0.05	15.90	14.40	15.20	676,600
11 Sep 23	14.55000 -0.65	15.23	14.40	15.05	302,440
08 Sep 23	15.20000 -0.55	15.60	15.00	15.60	375,580
07 Sep 23	15.75000 +0.15	15.85	14.95	15.35	389,440
06 Sep 23	15.60000 -0.05	15.95	15.15	15.60	486,000
05 Sep 23	15.65000 -0.40	16.00	15.50	15.90	316,780
01 Sep 23	16.05000 -0.45	16.80	15.68	16.65	418,400
31 Aug 23	16.50000 -1.35	18.00	16.40	17.85	555,580
30 Aug 23	17.85000 -0.10	17.90	17.20	17.75	503,300
29 Aug 23	17.95000 +2.50	18.55	15.35	15.50	1,099,400
28 Aug 23	15.45000 +0.10	15.73	15.30	15.60	305,480
25 Aug 23	15.35000 +0.10	15.75	14.80	15.35	400,520
24 Aug 23	15.25000 -1.55	17.00	15.25	16.90	592,560
23 Aug 23	16.80000 +1.05	17.20	15.70	15.80	622,240
22 Aug 23	15.75000 -0.50	16.65	15.45	16.40	307,060
21 Aug 23	16.25000 -0.10	16.52	15.90	16.25	345,380
18 Aug 23	16.35000 -0.10	16.50	15.30	15.50	614,500
17 Aug 23	16.45000 -0.95	16.95	16.25	16.90	458,300
16 Aug 23	17.40000 -0.35	17.85	16.85	17.40	554,280
15 Aug 23	17.75000 -0.85	19.30	17.75	18.55	458,540
14 Aug 23	18.60000 -1.30	19.25	17.90	18.95	491,820
11 Aug 23	19.90000 -0.50	20.77	19.80	20.20	403,600
10 Aug 23	20.40000 -0.05	21.65	20.40	20.65	617,000
09 Aug 23	20.45000 -1.50	22.50	20.45	22.10	607,820
08 Aug 23	21.95000 +1.05	22.17	20.40	21.40	579,360
04 Aug 23	20.90000 -0.85	22.10	20.70	21.95	328,140
03 Aug 23	21.75000 -0.15	22.25	21.45	21.55	282,380
02 Aug 23	21.90000 -0.75	23.15	21.50	22.65	466,440
01 Aug 23	22.65000 -0.80	22.85	21.50	22.85	564,420
31 Jul 23	23.45000 +0.50	23.95	22.70	23.05	421,940
28 Jul 23	22.95000 +1.10	23.45	21.85	22.25	454,580
27 Jul 23	21.85000 -1.70	24.00	21.70	24.00	555,960
26 Jul 23	23.55000 +0.80	23.60	22.55	22.80	458,000
25 Jul 23	22.75000 -0.05	23.85	22.65	22.80	509,180
24 Jul 23	22.80000 -1.10	23.20	22.25	23.15	439,560
21 Jul 23	23.90000 +0.15	24.55	22.65	24.00	698,140
20 Jul 23	23.75000 -1.35	25.75	23.75	25.15	636,560
19 Jul 23	25.10000 +0.15	26.25	24.85	25.25	707,340
18 Jul 23	24.95000 -0.30	25.73	24.30	24.75	652,420
17 Jul 23	25.25000 -2.25	28.35	24.90	27.45	1,289,460
14 Jul 23	27.50000 -1.70	29.90	26.85	29.10	1,449,320
13 Jul 23	29.20000 +4.45	29.35	25.00	25.05	2,113,560
12 Jul 23	24.75000 +0.00	26.50	24.45	25.40	1,454,580
11 Jul 23	24.75000 -1.35	26.15	24.45	26.15	1,203,520
10 Jul 23	26.10000 +0.85	26.20	23.75	25.80	1,352,020
07 Jul 23	25.25000 +1.30	26.30	23.60	23.75	1,334,140
06 Jul 23	23.95000 -0.35	24.75	23.13	24.75	1,068,780
05 Jul 23	24.30000 +0.10	24.65	22.55	23.00	1,164,400
04 Jul 23	24.20000 +2.20	24.65	23.10	23.10	663,260
30 Jun 23	22.00000 +0.75	22.50	20.40	22.40	1,302,000
29 Jun 23	21.25000 +0.90	22.10	20.75	21.20	1,179,040
28 Jun 23	20.35000 +0.95	20.80	18.75	18.95	1,057,700
27 Jun 23	19.40000 +2.00	19.70	18.00	18.10	1,197,600
26 Jun 23	17.40000 -1.90	19.45	17.30	19.20	1,157,040
23 Jun 23	19.30000 +0.90	19.65	17.35	17.90	1,175,020
22 Jun 23	18.40000 +0.20	18.65	17.10	18.30	1,045,060
21 Jun 23	18.20000 +1.15	19.15	17.55	17.90	1,481,940
20 Jun 23	17.05000 +0.30	18.30	16.20	16.45	1,560,460
19 Jun 23	16.75000 +1.30	17.15	15.57	15.60	592,100
16 Jun 23	15.45000 +1.85	15.80	13.65	13.70	1,136,180
15 Jun 23	13.60000 -0.25	13.70	13.15	13.50	322,960
14 Jun 23	13.85000 -0.05	14.15	13.73	13.90	257,620
13 Jun 23	13.90000 +0.50	14.25	13.45	13.60	481,860
12 Jun 23	13.40000 +0.65	13.40	12.55	12.70	322,020
09 Jun 23	12.75000 -0.35	13.40	12.65	13.30	246,260
08 Jun 23	13.10000 -0.05	13.40	12.95	13.15	253,920
07 Jun 23	13.15000 -0.75	14.10	13.15	13.95	493,300
06 Jun 23	13.90000 +0.15	13.95	13.20	13.50	362,420
05 Jun 23	13.75000 -0.60	14.30	13.68	14.25	240,580
02 Jun 23	14.35000 -0.10	14.85	14.20	14.80	390,080
01 Jun 23	14.45000 -0.20	14.82	14.25	14.30	408,300
31 May 23	14.65000 +0.50	14.65	13.55	13.75	1,279,480
30 May 23	14.15000 +0.15	14.80	13.95	14.20	494,520
29 May 23	14.00000 +0.65	14.23	13.60	13.80	264,700
26 May 23	13.35000 +0.75	13.60	12.65	12.65	504,780
25 May 23	12.60000 -0.15	12.95	12.35	12.85	257,640
24 May 23	12.75000 -0.25	12.93	12.32	12.75	323,220
23 May 23	13.00000 +0.00	13.85	12.95	13.25	554,200
19 May 23	13.00000 -0.10	13.45	12.85	13.25	341,420
18 May 23	13.10000 -0.55	13.85	12.80	13.55	562,340
17 May 23	13.65000 +1.30	13.90	12.25	12.25	784,280
16 May 23	12.35000 -0.20	12.57	12.20	12.25	205,980
15 May 23	12.55000 +0.75	12.70	11.85	11.85	665,700
12 May 23	11.80000 +0.55	11.80	11.10	11.20	815,220
11 May 23	11.25000 -0.85	11.85	11.13	11.75	762,080
10 May 23	12.10000 +0.20	12.60	12.05	12.15	674,380
09 May 23	11.90000 -0.10	12.25	11.68	12.25	587,800
08 May 23	12.00000 -0.55	12.20	11.65	11.80	619,060
05 May 23	12.55000 +0.70	12.55	11.85	11.95	861,440
04 May 23	11.85000 +0.00	12.20	11.70	12.10	537,540
03 May 23	11.85000 +0.00	12.40	11.55	11.55	608,380
02 May 23	11.85000 +0.65	12.00	11.00	11.25	778,220
01 May 23	11.20000 -0.85	11.90	11.15	11.75	605,980
28 Apr 23	12.05000 -0.30	12.30	11.95	12.20	422,480
27 Apr 23	12.35000 +0.45	12.40	11.80	12.05	819,540
26 Apr 23	11.90000 +0.20	12.80	11.80	12.60	1,007,400
25 Apr 23	11.70000 +0.30	11.85	11.15	11.30	424,180
24 Apr 23	11.40000 -0.10	11.80	11.07	11.50	420,160
21 Apr 23	11.50000 -0.10	11.95	11.30	11.70	638,240
20 Apr 23	11.60000 -1.15	12.60	11.60	12.50	699,780
19 Apr 23	12.75000 -0.95	13.15	12.60	13.15	686,520
18 Apr 23	13.70000 +0.45	14.25	13.60	13.80	905,780
17 Apr 23	13.25000 -1.00	13.55	12.90	13.40	1,063,340
14 Apr 23	14.25000 -0.35	15.00	13.65	15.00	1,326,140
13 Apr 23	14.60000 +1.65	14.90	13.10	13.20	1,455,760
12 Apr 23	12.95000 -0.45	13.50	12.75	13.45	951,860
11 Apr 23	13.40000 +0.90	13.70	12.90	13.10	1,401,560
10 Apr 23	12.50000 +1.25	12.65	10.98	11.15	1,345,860
06 Apr 23	11.25000 +0.00	11.40	10.75	11.00	344,700
05 Apr 23	11.25000 -0.65	12.05	11.05	11.90	719,880
04 Apr 23	11.90000 -0.20	12.40	11.80	12.15	573,000
03 Apr 23	12.10000 -0.20	12.50	11.75	12.25	794,340
31 Mar 23	12.30000 +0.60	12.50	11.80	11.90	1,082,060
30 Mar 23	11.70000 -0.20	12.25	11.65	12.15	823,340
29 Mar 23	11.90000 +0.95	12.25	11.40	11.55	1,223,200
28 Mar 23	10.95000 -0.25	11.10	10.55	11.05	903,020
27 Mar 23	11.20000 -0.80	12.00	10.95	12.00	583,080
24 Mar 23	12.00000 -1.10	12.90	11.80	12.90	1,097,020
23 Mar 23	13.10000 +1.00	13.50	12.25	12.50	1,230,460
22 Mar 23	12.10000 -1.65	14.15	12.00	13.75	1,445,600
21 Mar 23	13.75000 +1.15	13.75	12.55	12.70	1,108,500
20 Mar 23	12.60000 -0.25	13.65	12.55	13.65	1,130,640
17 Mar 23	12.85000 +1.05	13.00	12.30	12.75	1,413,500
16 Mar 23	11.80000 +0.60	12.00	11.10	11.30	746,660
15 Mar 23	11.20000 -0.25	11.75	10.65	11.50	778,600
14 Mar 23	11.45000 +1.05	12.65	11.10	11.90	1,833,500
13 Mar 23	10.40000 +1.65	11.00	9.00	9.25	1,826,260
10 Mar 23	8.75000 +0.00	9.20	8.40	8.85	828,320
09 Mar 23	8.75000 -1.40	10.15	8.75	9.95	755,340
08 Mar 23	10.15000 -0.40	10.55	10.00	10.25	584,320
07 Mar 23	10.55000 -0.15	10.85	10.18	10.65	783,760
06 Mar 23	10.70000 +0.00	11.35	10.57	10.85	695,100
03 Mar 23	10.70000 -0.40	10.88	10.30	10.50	670,420
02 Mar 23	11.10000 +0.00	11.15	10.55	10.85	481,560
01 Mar 23	11.10000 -0.05	11.65	10.85	11.30	809,560
28 Feb 23	11.15000 -0.15	11.75	11.10	11.35	1,441,840
27 Feb 23	11.30000 +0.30	12.00	11.15	11.55	725,360
24 Feb 23	11.00000 -1.10	11.85	10.80	11.65	821,120
23 Feb 23	12.10000 -0.05	12.50	11.70	12.45	539,380
22 Feb 23	12.15000 -0.30	12.65	11.60	12.30	739,820
21 Feb 23	12.45000 -1.15	13.55	12.45	13.00	739,420
17 Feb 23	13.60000 +0.40	13.80	12.65	12.90	1,186,420
16 Feb 23	13.20000 -0.50	14.75	13.00	13.60	1,871,800
15 Feb 23	13.70000 +1.80	13.70	12.05	12.25	1,434,840
14 Feb 23	11.90000 +1.05	12.00	10.45	10.75	1,188,420
13 Feb 23	10.85000 -0.25	11.10	10.55	11.00	722,020
10 Feb 23	11.10000 -1.25	12.10	11.00	12.00	919,980
09 Feb 23	12.35000 -2.10	14.50	12.05	14.50	1,317,440
08 Feb 23	14.45000 -0.10	15.25	14.00	14.45	979,260
07 Feb 23	14.55000 -1.40	16.75	14.20	16.75	1,809,780
06 Feb 23	15.95000 +1.10	16.70	14.30	14.40	1,601,680
03 Feb 23	14.85000 -1.15	16.10	14.60	15.10	1,418,920
02 Feb 23	16.00000 +1.60	16.90	14.85	15.00	2,172,600
01 Feb 23	14.40000 +1.50	14.65	12.35	12.90	1,391,500
31 Jan 23	12.90000 +0.75	13.13	12.35	12.40	1,061,940
30 Jan 23	12.15000 -0.75	13.35	12.15	12.70	860,220
27 Jan 23	12.90000 +0.40	13.60	12.05	12.40	1,168,280
26 Jan 23	12.50000 +0.00	13.50	12.50	13.25	767,140
25 Jan 23	12.50000 -0.75	12.90	11.35	12.40	1,408,140
24 Jan 23	13.25000 -0.05	13.70	12.80	12.90	953,900
23 Jan 23	13.30000 +0.60	14.15	12.55	13.00	1,531,960
20 Jan 23	12.70000 +1.60	12.85	10.60	11.10	1,577,220
19 Jan 23	11.10000 +1.05	11.30	9.60	9.65	1,032,560
18 Jan 23	10.05000 -2.20	12.70	10.05	12.65	1,306,920
17 Jan 23	12.25000 -0.30	12.63	11.35	12.55	1,068,780
16 Jan 23	12.55000 +1.95	12.90	11.45	11.45	1,117,180
13 Jan 23	10.60000 +1.10	10.65	9.15	9.50	1,343,140
12 Jan 23	9.50000 +1.75	9.63	7.72	8.45	1,390,420
11 Jan 23	7.75000 -0.20	8.40	7.55	8.00	685,680
10 Jan 23	7.95000 +0.75	7.95	6.90	7.35	563,340
09 Jan 23	7.20000 +1.05	7.60	6.45	6.45	719,780
06 Jan 23	6.15000 -0.10	6.32	5.85	6.30	332,660
05 Jan 23	6.25000 -0.25	6.40	6.05	6.30	251,200
04 Jan 23	6.50000 +0.85	6.50	5.65	5.80	476,720
03 Jan 23	5.65000 -0.15	6.15	5.55	5.85	242,240
30 Dec 22	5.80000 +0.05	5.80	5.47	5.60	196,080
29 Dec 22	5.75000 +0.25	5.80	5.45	5.55	204,480
28 Dec 22	5.50000 -0.35	5.65	5.40	5.60	225,400
23 Dec 22	5.85000 -0.05	6.00	5.75	5.85	121,780
22 Dec 22	5.90000 -0.20	6.05	5.80	6.05	172,680
21 Dec 22	6.10000 +0.15	6.22	5.97	6.00	251,160
20 Dec 22	5.95000 +0.00	6.30	5.90	5.90	216,660
19 Dec 22	5.95000 -0.30	6.40	5.80	6.35	326,040
16 Dec 22	6.25000 -0.30	6.60	6.25	6.30	464,020
15 Dec 22	6.55000 -0.45	6.80	6.45	6.80	342,540
14 Dec 22	7.00000 +0.05	7.25	6.85	6.95	392,860
13 Dec 22	6.95000 +0.15	7.65	6.82	7.35	606,300
12 Dec 22	6.80000 +0.00	6.90	6.60	6.75	306,140
09 Dec 22	6.80000 -0.45	7.25	6.80	7.20	335,100
08 Dec 22	7.25000 +0.00	7.45	7.05	7.35	438,460
07 Dec 22	7.25000 -0.35	7.60	7.10	7.50	336,740
06 Dec 22	7.60000 -0.15	7.80	7.35	7.80	308,860
05 Dec 22	7.75000 -0.60	8.55	7.65	8.50	507,840
02 Dec 22	8.35000 +0.30	8.35	7.65	7.75	382,500
01 Dec 22	8.05000 +0.00	8.35	7.80	8.10	455,260
30 Nov 22	8.05000 +0.50	8.10	7.40	7.70	564,740
29 Nov 22	7.55000 +0.10	7.75	7.45	7.55	215,420
28 Nov 22	7.45000 -0.45	8.00	7.30	7.70	367,180
25 Nov 22	7.90000 -0.30	8.15	7.80	8.10	201,560
24 Nov 22	8.20000 +0.10	8.30	8.05	8.30	133,080
23 Nov 22	8.10000 +0.30	8.25	7.75	7.85	433,080
22 Nov 22	7.80000 +0.25	7.80	7.30	7.70	555,540
21 Nov 22	7.55000 -0.60	8.05	7.30	7.90	461,560
18 Nov 22	8.15000 -0.40	8.85	8.05	8.80	333,540
17 Nov 22	8.55000 -0.25	8.65	7.95	8.50	676,420
16 Nov 22	8.80000 -0.80	9.40	8.65	9.40	501,740
15 Nov 22	9.60000 +0.00	10.20	9.35	9.95	678,460
14 Nov 22	9.60000 -1.00	10.40	9.60	10.40	599,600
11 Nov 22	10.60000 -1.00	11.25	9.80	11.25	1,440,000
10 Nov 22	11.60000 -0.10	12.85	11.55	12.75	1,000,620
09 Nov 22	11.70000 -1.35	12.95	11.60	12.50	894,500
08 Nov 22	13.05000 -1.80	14.25	12.25	14.25	1,512,380
07 Nov 22	14.85000 +0.20	15.00	14.10	14.50	379,700
04 Nov 22	14.65000 +0.80	15.40	14.00	15.05	730,720
03 Nov 22	13.85000 -0.60	14.90	13.73	14.25	387,320
02 Nov 22	14.45000 -0.40	15.75	14.35	14.80	520,420
01 Nov 22	14.85000 -0.45	15.85	14.80	15.85	253,600
31 Oct 22	15.30000 -0.65	16.20	15.18	15.80	454,840
28 Oct 22	15.95000 +1.45	16.00	14.50	14.60	542,840
27 Oct 22	14.50000 -0.70	16.10	14.30	15.45	550,100
26 Oct 22	15.20000 -0.60	16.75	15.05	16.00	774,040
25 Oct 22	15.80000 +2.15	16.15	13.45	13.55	849,260
24 Oct 22	13.65000 +0.40	13.73	12.75	13.25	476,740
21 Oct 22	13.25000 +0.65	13.25	12.15	12.50	342,600
20 Oct 22	12.60000 -0.50	13.48	12.60	13.05	319,040
19 Oct 22	13.10000 +0.35	13.15	12.40	12.60	459,780
18 Oct 22	12.75000 -0.45	13.90	12.70	13.75	402,120
17 Oct 22	13.20000 +0.45	13.70	13.15	13.25	398,660
14 Oct 22	12.75000 -0.40	13.90	12.70	13.55	337,940
13 Oct 22	13.15000 +0.55	13.35	11.70	12.10	488,200
12 Oct 22	12.60000 +0.35	12.70	12.15	12.60	216,320
11 Oct 22	12.25000 -0.80	12.90	12.10	12.65	267,800
07 Oct 22	13.05000 -0.95	13.90	12.80	13.70	337,140
06 Oct 22	14.00000 -0.05	14.75	13.80	13.90	484,640
05 Oct 22	14.05000 +0.05	14.20	13.20	13.50	312,300
04 Oct 22	14.00000 +1.00	14.20	13.50	13.50	524,220
03 Oct 22	13.00000 +0.70	13.05	12.23	12.75	312,780
30 Sep 22	12.30000 -0.05	13.20	12.10	12.15	355,860
29 Sep 22	12.35000 -0.45	12.55	11.95	12.35	335,380
28 Sep 22	12.80000 +0.95	12.85	11.70	11.90	321,680
27 Sep 22	11.85000 +0.20	12.80	11.70	12.45	427,060
26 Sep 22	11.65000 +0.15	12.55	11.50	11.55	429,160
23 Sep 22	11.50000 -0.60	12.10	11.25	11.90	356,840
22 Sep 22	12.10000 -0.65	13.00	11.95	12.80	370,440
21 Sep 22	12.75000 +0.50	13.50	12.20	12.50	456,940
20 Sep 22	12.25000 -0.50	12.68	12.15	12.45	277,800
19 Sep 22	12.75000 -0.55	13.10	12.35	12.45	291,780
16 Sep 22	13.30000 -0.75	13.65	12.65	13.65	471,520
15 Sep 22	14.05000 +0.35	14.30	13.40	13.65	308,200
14 Sep 22	13.70000 +0.25	13.88	13.05	13.60	409,840
13 Sep 22	13.45000 -2.10	14.35	13.35	13.90	605,540
12 Sep 22	15.55000 +0.15	16.20	14.98	15.95	682,120
09 Sep 22	15.40000 +1.75	15.60	14.55	14.90	526,800
08 Sep 22	13.65000 +1.55	13.80	11.63	11.75	514,880
07 Sep 22	12.10000 +0.15	12.25	11.50	11.85	408,280
06 Sep 22	11.95000 -0.70	12.75	11.90	12.75	414,840
02 Sep 22	12.65000 -0.15	13.25	12.50	13.15	363,400
01 Sep 22	12.80000 -0.75	13.15	12.40	13.15	380,040
31 Aug 22	13.55000 +0.20	13.85	13.15	13.55	445,440
30 Aug 22	13.35000 -0.55	14.40	12.93	14.25	483,040
29 Aug 22	13.90000 +0.50	14.15	13.00	13.05	550,200
26 Aug 22	13.40000 -1.30	14.82	13.20	14.70	577,040
25 Aug 22	14.70000 +0.25	14.80	14.05	14.75	449,420
24 Aug 22	14.45000 +0.25	14.88	14.18	14.45	405,260
23 Aug 22	14.20000 +0.35	14.82	13.68	14.20	590,140
22 Aug 22	13.85000 -1.15	14.65	13.65	14.50	500,920
19 Aug 22	15.00000 -2.45	16.10	14.75	15.00	591,580
18 Aug 22	17.45000 -1.80	19.25	17.40	19.15	644,020
17 Aug 22	19.25000 -2.25	21.20	19.15	20.50	769,360
16 Aug 22	21.50000 -1.50	23.00	21.05	22.55	651,240
15 Aug 22	23.00000 +0.45	23.85	21.25	22.00	833,220
12 Aug 22	22.55000 +3.55	22.70	18.35	19.00	859,840
11 Aug 22	19.00000 +1.60	21.10	18.50	19.15	971,940
10 Aug 22	17.40000 +1.90	17.52	16.00	16.50	995,320
09 Aug 22	15.50000 -0.60	15.75	14.75	15.75	545,000
08 Aug 22	16.10000 +0.70	16.75	15.60	15.85	707,600
05 Aug 22	15.40000 +0.60	15.55	14.40	14.60	715,800
04 Aug 22	14.80000 -0.70	16.05	14.75	15.50	749,340
03 Aug 22	15.50000 +1.40	15.65	14.30	14.35	689,440
02 Aug 22	14.10000 +0.45	14.55	12.95	13.20	558,460
29 Jul 22	13.65000 -0.15	14.25	13.05	13.45	953,000
28 Jul 22	13.80000 +1.00	14.05	12.40	12.85	855,260
27 Jul 22	12.80000 +1.50	12.95	11.60	11.75	642,240
26 Jul 22	11.30000 -0.70	11.60	10.85	11.35	566,800
25 Jul 22	12.00000 -1.30	13.15	11.70	12.95	535,340
22 Jul 22	13.30000 -1.15	15.15	12.95	14.90	866,880
21 Jul 22	14.45000 +0.60	14.90	12.85	13.35	808,160
20 Jul 22	13.85000 +0.90	14.45	13.02	13.70	1,191,420
19 Jul 22	12.95000 +1.65	13.00	11.40	11.95	1,028,500
18 Jul 22	11.30000 +0.90	12.95	10.90	11.00	1,004,540
15 Jul 22	10.40000 +0.45	10.60	9.75	10.45	570,380
14 Jul 22	9.95000 +0.35	10.20	9.35	9.35	458,900
13 Jul 22	9.60000 +0.05	9.90	9.05	9.15	327,040
12 Jul 22	9.55000 -0.30	9.95	9.35	9.70	374,880
11 Jul 22	9.85000 -0.70	10.35	9.60	10.30	447,340
08 Jul 22	10.55000 +0.20	11.50	9.95	10.25	701,860
07 Jul 22	10.35000 +1.30	10.55	8.95	9.20	581,540
06 Jul 22	9.05000 -0.55	9.75	8.80	9.55	431,420
05 Jul 22	9.60000 +1.05	9.65	8.25	8.45	576,660
04 Jul 22	8.55000 -0.15	9.00	8.55	8.70	201,900
30 Jun 22	8.70000 -0.40	8.95	8.30	8.75	415,240
29 Jun 22	9.10000 -0.35	9.45	8.75	9.35	468,320
28 Jun 22	9.45000 -0.95	10.63	9.32	10.55	623,500
27 Jun 22	10.40000 -0.75	11.35	10.30	11.30	491,220
24 Jun 22	11.15000 +0.55	11.25	10.55	10.75	442,780
23 Jun 22	10.60000 +0.60	10.60	9.80	10.20	578,380
22 Jun 22	10.00000 -0.70	10.80	9.98	10.35	493,540
21 Jun 22	10.70000 -0.25	11.68	10.60	11.25	764,300
20 Jun 22	10.95000 +0.55	11.55	10.30	10.40	368,120
17 Jun 22	10.40000 +0.40	10.75	10.05	10.05	1,353,420
16 Jun 22	10.00000 -0.90	10.70	9.80	10.45	545,660
15 Jun 22	10.90000 -0.05	11.13	10.30	10.90	722,320
14 Jun 22	10.95000 +0.25	11.35	10.40	10.85	573,980
13 Jun 22	10.70000 -1.25	11.18	10.00	10.00	766,180
10 Jun 22	11.95000 -0.65	12.60	11.77	12.30	523,900
09 Jun 22	12.60000 -0.95	13.50	12.55	13.30	542,820
08 Jun 22	13.55000 -0.65	14.60	13.27	14.00	423,240
07 Jun 22	14.20000 +0.25	14.25	13.10	13.45	436,600
06 Jun 22	13.95000 -0.50	15.20	13.80	14.85	600,580
03 Jun 22	14.45000 -0.55	14.90	14.15	14.65	380,540
02 Jun 22	15.00000 +0.50	15.38	14.30	14.50	519,860
01 Jun 22	14.50000 -1.85	16.80	14.38	16.40	708,440
31 May 22	16.35000 -1.45	17.65	15.95	17.50	810,060
30 May 22	17.80000 +1.80	17.95	16.50	16.50	259,300
27 May 22	16.00000 +1.20	16.05	14.85	14.85	366,480
26 May 22	14.80000 +0.55	15.20	13.55	13.75	471,000
25 May 22	14.25000 -0.10	14.75	14.00	14.35	471,420
24 May 22	14.35000 -1.60	15.15	14.05	15.15	407,220
20 May 22	15.95000 +0.15	16.70	14.80	16.25	716,160
19 May 22	15.80000 -0.10	16.70	15.50	15.75	496,540
18 May 22	15.90000 -1.10	16.70	15.50	16.45	390,600
17 May 22	17.00000 +1.00	17.40	16.30	16.90	546,900
16 May 22	16.00000 -1.65	17.50	15.75	17.50	650,580
13 May 22	17.65000 +1.80	18.75	17.05	17.20	708,000
12 May 22	15.85000 +0.05	16.95	14.65	14.90	996,900
11 May 22	15.80000 -2.35	18.00	15.70	17.00	805,680
10 May 22	18.15000 -0.20	20.25	17.63	19.60	676,960
09 May 22	18.35000 -3.50	21.10	18.15	20.50	728,820
06 May 22	21.85000 -1.40	23.05	21.23	22.60	612,160
05 May 22	23.25000 -2.30	24.95	22.65	24.75	583,760
04 May 22	25.55000 +1.75	25.55	23.05	24.05	466,080
03 May 22	23.80000 -0.05	24.45	23.30	23.85	312,120
02 May 22	23.85000 +0.95	24.00	22.55	22.95	366,940
29 Apr 22	22.90000 -1.30	25.35	22.90	23.50	375,920
28 Apr 22	24.20000 +1.20	24.65	22.10	23.70	527,680
27 Apr 22	23.00000 +0.20	24.15	22.75	23.15	414,200
26 Apr 22	22.80000 -2.10	24.90	22.70	24.90	378,440
25 Apr 22	24.90000 +0.10	25.00	23.85	24.20	355,040
22 Apr 22	24.80000 -1.15	26.40	24.55	25.90	408,660
21 Apr 22	25.95000 -1.10	28.80	25.75	28.00	398,220
20 Apr 22	27.05000 -1.60	28.90	26.85	28.85	281,580
19 Apr 22	28.65000 +1.20	28.75	27.05	27.50	294,260
18 Apr 22	27.45000 -0.55	28.00	26.35	27.85	296,120
14 Apr 22	28.00000 -1.30	29.60	27.80	29.35	324,760
13 Apr 22	29.30000 +1.30	29.70	28.05	28.25	236,500
12 Apr 22	28.00000 -0.85	30.35	27.85	29.50	370,220
11 Apr 22	28.85000 -0.65	29.85	27.95	28.70	307,160
08 Apr 22	29.50000 -1.25	30.85	29.50	30.40	421,080
07 Apr 22	30.75000 -0.35	31.55	29.50	30.90	472,400
06 Apr 22	31.10000 -1.65	32.10	30.15	32.00	512,500
05 Apr 22	32.75000 -1.85	34.85	32.25	34.80	385,320
04 Apr 22	34.60000 -0.20	35.10	33.75	35.00	318,280
01 Apr 22	34.80000 +0.35	35.85	34.15	34.70	525,860
31 Mar 22	34.45000 -1.65	36.85	34.30	36.25	434,040
30 Mar 22	36.10000 -1.95	37.60	36.05	37.50	561,880
29 Mar 22	38.05000 -1.00	39.10	36.15	39.10	562,040
28 Mar 22	39.05000 +2.30	42.05	38.15	39.30	685,840
25 Mar 22	36.75000 -1.40	39.65	36.20	39.00	453,760
24 Mar 22	38.15000 +2.00	38.35	35.50	36.90	496,000
23 Mar 22	36.15000 -0.70	38.15	35.30	36.60	423,720
22 Mar 22	36.85000 +1.10	38.55	36.70	37.25	436,280
21 Mar 22	35.75000 -0.65	37.20	34.70	35.95	385,600
18 Mar 22	36.40000 +1.15	36.75	33.90	34.80	566,340
17 Mar 22	35.25000 +2.20	35.25	31.20	31.40	452,220
16 Mar 22	33.05000 +2.35	33.05	30.70	31.50	541,860
15 Mar 22	30.70000 +1.10	30.90	29.10	30.10	336,160
14 Mar 22	29.60000 -2.20	32.50	29.20	32.00	488,980
11 Mar 22	31.80000 -2.75	35.25	31.70	35.25	346,540
10 Mar 22	34.55000 -1.65	34.75	33.15	34.50	415,060
09 Mar 22	36.20000 +3.45	37.05	34.80	35.65	521,960
08 Mar 22	32.75000 +1.15	34.00	31.10	31.85	437,980
07 Mar 22	31.60000 -2.30	34.85	31.55	34.40	365,120
04 Mar 22	33.90000 -2.10	36.60	33.50	35.90	440,560
03 Mar 22	36.00000 -3.25	39.65	35.80	39.55	369,500
02 Mar 22	39.25000 +0.45	40.45	37.85	38.60	413,760
01 Mar 22	38.80000 +0.00	41.40	38.30	41.35	632,360
28 Feb 22	38.80000 +2.45	39.45	36.20	36.25	631,480
25 Feb 22	36.35000 -0.30	37.50	35.20	37.35	498,360
24 Feb 22	36.65000 +2.35	36.75	31.00	31.50	696,080
23 Feb 22	34.30000 -1.95	37.50	34.10	37.50	537,960
22 Feb 22	36.25000 -1.65	37.45	35.30	36.20	533,880
18 Feb 22	37.90000 -2.70	40.55	37.50	40.35	568,060
17 Feb 22	40.60000 -4.90	44.75	40.35	44.20	615,680
16 Feb 22	45.50000 -1.45	46.50	44.70	45.75	621,000
15 Feb 22	46.95000 +3.15	48.75	45.55	46.35	571,940
14 Feb 22	43.80000 -1.60	47.25	43.55	45.00	602,880
11 Feb 22	45.40000 -3.25	49.85	44.80	48.90	933,840
10 Feb 22	48.65000 -0.85	52.65	46.80	47.25	964,540
09 Feb 22	49.50000 +3.05	50.35	47.05	47.65	804,840
08 Feb 22	46.45000 +1.00	46.70	44.00	45.00	650,380
07 Feb 22	45.45000 +4.15	47.25	44.40	45.50	1,047,180
04 Feb 22	41.30000 +4.75	42.00	37.00	38.25	792,020
03 Feb 22	36.55000 -2.10	38.55	36.50	37.45	405,660
02 Feb 22	38.65000 -2.50	41.30	37.35	41.15	614,380
01 Feb 22	41.15000 +3.55	42.45	37.80	39.65	771,720
31 Jan 22	37.60000 +2.40	38.20	34.50	35.20	621,840
28 Jan 22	35.20000 +2.60	35.40	31.60	33.20	622,920
27 Jan 22	32.60000 -4.00	37.45	32.50	36.95	623,160
26 Jan 22	36.60000 +2.00	40.10	35.55	37.25	890,260
25 Jan 22	34.60000 +0.55	35.65	32.70	34.40	564,000
24 Jan 22	34.05000 +0.20	34.20	28.55	28.90	1,120,080
21 Jan 22	33.85000 -5.05	36.85	33.30	36.00	883,860
20 Jan 22	38.90000 +1.00	41.65	38.50	38.90	527,960
19 Jan 22	37.90000 -0.85	40.10	37.75	39.25	413,920
18 Jan 22	38.75000 -2.75	40.85	38.65	40.45	396,520
17 Jan 22	41.50000 +0.10	41.95	40.70	41.55	118,620
14 Jan 22	41.40000 +1.15	42.15	39.50	39.80	365,360
13 Jan 22	40.25000 -3.05	44.05	40.25	44.05	338,860
12 Jan 22	43.30000 +0.45	45.30	42.55	44.35	521,960
11 Jan 22	42.85000 +0.75	43.60	40.45	41.75	457,200
10 Jan 22	42.10000 +0.40	42.10	39.25	39.40	585,920
07 Jan 22	41.70000 -1.85	44.10	41.15	42.95	533,120
06 Jan 22	43.55000 -1.55	44.75	41.75	42.45	600,360
05 Jan 22	45.10000 -6.50	51.00	45.05	51.00	596,820
04 Jan 22	51.60000 +1.95	52.40	49.60	50.00	427,540
31 Dec 21	49.65000 +0.45	51.75	49.20	49.75	382,920
30 Dec 21	49.20000 +0.45	50.80	48.60	49.05	304,860
29 Dec 21	48.75000 -7.10	49.90	48.15	49.40	431,480
24 Dec 21	55.85000 -0.20	56.80	54.55	56.45	133,840
23 Dec 21	56.05000 +3.95	56.70	50.65	52.50	564,560
22 Dec 21	52.10000 -0.75	53.20	51.15	52.20	336,260
21 Dec 21	52.85000 +4.20	52.85	50.20	50.50	387,760
20 Dec 21	48.65000 -1.50	50.30	47.40	47.65	390,760
17 Dec 21	50.15000 -0.70	51.70	47.70	48.50	1,298,100
16 Dec 21	50.85000 -4.40	55.85	49.85	55.10	608,620
15 Dec 21	55.25000 +3.10	55.45	49.65	52.25	596,520
14 Dec 21	52.15000 -0.05	53.95	50.60	51.50	360,140
13 Dec 21	52.20000 -3.55	55.05	51.40	55.00	615,220
10 Dec 21	55.75000 -1.65	60.25	54.95	59.35	456,760
09 Dec 21	57.40000 -5.40	61.65	56.70	61.20	503,440
08 Dec 21	62.80000 -0.75	64.30	60.25	63.05	318,720
07 Dec 21	63.55000 +5.15	65.20	60.50	63.70	514,340
06 Dec 21	58.40000 -1.25	59.75	50.90	51.50	792,580
03 Dec 21	59.65000 -7.20	68.15	58.67	68.15	721,680
02 Dec 21	66.85000 -8.40	73.95	63.75	73.95	737,060
01 Dec 21	75.25000 -2.70	83.65	75.05	79.35	579,100
30 Nov 21	77.95000 -2.70	83.90	74.40	81.70	1,449,300
29 Nov 21	80.65000 +2.45	84.55	77.55	80.70	483,400
26 Nov 21	78.20000 -5.80	79.70	74.90	74.90	292,440
25 Nov 21	84.00000 +4.85	84.90	81.50	82.85	178,280
24 Nov 21	79.15000 -1.05	79.85	74.65	77.35	297,860
23 Nov 21	80.20000 +1.35	82.60	77.55	79.90	395,840
22 Nov 21	78.85000 -4.70	84.50	77.55	84.50	331,760
19 Nov 21	83.55000 +5.05	86.75	80.00	80.40	496,380
18 Nov 21	78.50000 -6.50	85.10	74.60	83.50	632,900
17 Nov 21	85.00000 -2.30	88.05	82.00	87.95	406,380
16 Nov 21	87.30000 -4.00	90.65	84.00	85.15	444,620
15 Nov 21	91.30000 -4.40	96.85	90.00	96.85	423,080
12 Nov 21	95.70000 +6.40	97.00	86.40	91.00	741,920
11 Nov 21	89.30000 +1.35	96.80	88.75	92.55	539,360
10 Nov 21	87.95000 -7.80	99.30	86.45	98.10	644,700
09 Nov 21	95.75000 -3.25	103.05	92.25	102.75	722,280
08 Nov 21	99.00000 +8.65	102.30	92.70	95.40	847,200
05 Nov 21	90.35000 -1.35	93.50	86.90	92.65	440,940
04 Nov 21	91.70000 -3.30	98.35	89.60	94.70	738,820
03 Nov 21	95.00000 -0.75	95.00	90.10	94.00	885,180
02 Nov 21	95.75000 +8.95	97.25	89.25	90.30	893,600
01 Nov 21	86.80000 +3.70	87.40	81.35	84.40	607,260
29 Oct 21	83.10000 +8.50	83.95	73.70	75.10	1,026,620
28 Oct 21	74.60000 +0.60	80.40	74.00	78.50	880,720
27 Oct 21	74.00000 -5.90	79.50	73.90	76.05	709,920
26 Oct 21	79.90000 -0.80	82.95	76.60	79.85	752,560
25 Oct 21	80.70000 +11.65	81.47	70.85	71.75	1,034,360
22 Oct 21	69.05000 -3.20	72.75	67.05	71.70	583,240
21 Oct 21	72.25000 -3.80	76.80	70.50	75.45	694,680
20 Oct 21	76.05000 +1.85	81.25	74.25	75.00	703,100
19 Oct 21	74.20000 +0.15	76.05	68.70	76.00	984,040
18 Oct 21	74.05000 -1.25	80.40	72.55	75.45	1,192,680
15 Oct 21	75.30000 +10.05	77.15	67.70	68.50	1,609,460
14 Oct 21	65.25000 -1.95	68.70	64.55	67.30	582,340
13 Oct 21	67.20000 +4.15	67.50	62.00	62.25	471,120
12 Oct 21	63.05000 -1.95	67.05	62.20	66.70	338,200
08 Oct 21	65.00000 +3.50	66.15	60.20	62.85	374,840
07 Oct 21	61.50000 -2.25	64.25	59.45	63.25	401,280
06 Oct 21	63.75000 -1.05	69.45	62.45	67.50	586,800
05 Oct 21	64.80000 +4.35	65.10	61.45	61.65	545,620
04 Oct 21	60.45000 +2.05	61.30	54.95	57.90	631,180
01 Oct 21	58.40000 +5.15	58.80	54.55	57.00	640,960
30 Sep 21	53.25000 +3.35	53.80	50.60	51.95	275,140
29 Sep 21	49.90000 -1.40	52.50	49.50	52.20	281,960
28 Sep 21	51.30000 -3.65	54.85	50.70	53.95	320,620
27 Sep 21	54.95000 +1.70	55.75	52.70	54.20	329,500
24 Sep 21	53.25000 -3.00	56.00	51.70	51.75	414,200
23 Sep 21	56.25000 +1.20	57.75	54.55	56.00	486,240
22 Sep 21	55.05000 +5.80	56.35	50.35	50.60	606,000
21 Sep 21	49.25000 -0.95	51.45	48.60	50.90	398,980
20 Sep 21	50.20000 -7.05	53.50	48.80	51.95	584,280
17 Sep 21	57.25000 -0.50	58.45	55.40	57.35	613,840
16 Sep 21	57.75000 +2.45	59.00	55.15	56.75	444,780
15 Sep 21	55.30000 -10.40	57.10	54.70	56.25	751,440
14 Sep 21	65.70000 +4.60	66.35	62.05	63.85	504,540
13 Sep 21	61.10000 -0.80	63.85	59.00	60.05	440,820
10 Sep 21	61.90000 -3.45	65.75	61.35	63.90	404,880
09 Sep 21	65.35000 +0.40	69.70	64.43	67.95	518,240
08 Sep 21	64.95000 +1.40	66.75	57.50	61.50	726,540
07 Sep 21	63.55000 -3.05	71.00	58.70	69.00	1,260,860
03 Sep 21	66.60000 +10.75	68.20	58.40	59.35	1,342,960
02 Sep 21	55.85000 +4.55	59.75	53.10	54.45	729,800
01 Sep 21	51.30000 +1.75	53.20	49.40	50.25	455,340
31 Aug 21	49.55000 -2.55	52.75	49.00	51.75	469,420
30 Aug 21	52.10000 +3.40	52.35	45.75	47.25	611,920
27 Aug 21	48.70000 +5.80	49.40	42.70	43.00	708,880
26 Aug 21	42.90000 -1.50	44.50	42.25	42.85	313,240
25 Aug 21	44.40000 +2.35	44.95	40.70	41.75	388,980
24 Aug 21	42.05000 -1.65	43.40	41.10	43.30	332,680
23 Aug 21	43.70000 +1.50	46.75	43.05	45.00	522,720
20 Aug 21	42.20000 +2.65	44.00	40.80	40.85	450,840
19 Aug 21	39.55000 +1.35	40.05	37.25	37.35	346,880
18 Aug 21	38.20000 +1.00	40.65	36.50	37.00	465,280
17 Aug 21	37.20000 -4.40	42.00	37.05	41.10	398,380
16 Aug 21	41.60000 +0.60	43.85	40.35	41.90	447,220
13 Aug 21	41.00000 -0.10	44.15	40.75	43.50	323,140
12 Aug 21	41.10000 -2.95	41.90	39.45	41.90	410,040
11 Aug 21	44.05000 +4.65	44.85	39.50	40.35	656,180
10 Aug 21	39.40000 -0.90	40.85	36.85	40.50	387,060
09 Aug 21	40.30000 +3.30	42.00	38.90	42.00	564,060
06 Aug 21	37.00000 +3.50	38.60	33.15	34.50	600,240
05 Aug 21	33.50000 +0.70	34.95	31.10	32.25	462,620
04 Aug 21	32.80000 +2.45	33.45	30.80	31.30	290,160
03 Aug 21	30.35000 +0.25	31.40	29.00	29.60	275,240
30 Jul 21	30.10000 +1.90	30.30	27.50	27.65	750,560
29 Jul 21	28.20000 -0.20	28.77	27.55	28.45	163,200
28 Jul 21	28.40000 -0.10	30.00	28.10	29.95	301,020
27 Jul 21	28.50000 -2.45	30.65	27.95	29.95	260,640
26 Jul 21	30.95000 +5.30	31.85	29.15	29.40	512,060
23 Jul 21	25.65000 -0.50	26.95	25.15	26.50	167,880
22 Jul 21	26.15000 -0.25	27.15	25.45	26.50	184,220
21 Jul 21	26.40000 +2.15	26.75	25.10	25.35	272,320
20 Jul 21	24.25000 +0.70	24.50	22.10	23.25	201,760
19 Jul 21	23.55000 -1.35	24.65	23.20	24.25	201,940
16 Jul 21	24.90000 -0.75	26.15	24.70	25.80	180,940
15 Jul 21	25.65000 -0.80	26.55	24.50	26.00	327,520
14 Jul 21	26.45000 -1.70	28.95	26.45	28.75	187,480
13 Jul 21	28.15000 -2.35	30.50	27.85	30.40	235,080
12 Jul 21	30.50000 +0.30	31.20	29.70	30.65	169,260
09 Jul 21	30.20000 -0.25	31.75	29.95	31.05	253,220
08 Jul 21	30.45000 -1.90	31.60	29.50	29.55	315,360
07 Jul 21	32.35000 -1.35	34.20	31.20	33.75	364,420
06 Jul 21	33.70000 +1.95	34.50	32.25	34.45	476,500
05 Jul 21	31.75000 +0.20	32.95	29.70	32.55	301,160
02 Jul 21	31.55000 +4.70	31.75	27.70	28.90	646,980
30 Jun 21	26.85000 +2.55	29.00	22.95	24.00	884,600
29 Jun 21	24.30000 +1.10	25.00	23.90	24.45	311,460
28 Jun 21	23.20000 +0.55	24.15	23.05	23.30	285,460
25 Jun 21	22.65000 -0.90	22.95	22.10	22.50	210,920
24 Jun 21	23.55000 +1.45	23.90	22.40	22.60	271,080
23 Jun 21	22.10000 +0.15	23.30	22.00	23.10	251,540
22 Jun 21	21.95000 -0.10	22.40	19.55	20.10	529,640
21 Jun 21	22.05000 -1.15	22.50	21.10	21.75	332,700
18 Jun 21	23.20000 -0.40	23.30	21.95	23.15	413,320
17 Jun 21	23.60000 -0.50	24.80	23.50	23.75	545,860
16 Jun 21	24.10000 -1.25	26.35	23.85	25.50	630,500
15 Jun 21	25.35000 -0.95	27.20	24.60	27.20	708,880
14 Jun 21	26.30000 +1.65	28.10	25.70	26.75	1,233,800
11 Jun 21	24.65000 -5.90	25.50	23.30	24.50	1,989,360
10 Jun 21	30.55000 +5.90	30.95	27.30	27.65	726,640
09 Jun 21	24.65000 +0.70	24.90	23.10	24.90	251,860
08 Jun 21	23.95000 +0.45	24.05	21.15	22.95	402,700
07 Jun 21	23.50000 -0.35	24.35	23.15	24.10	151,940
04 Jun 21	23.85000 -0.70	24.60	23.50	24.55	153,920
03 Jun 21	24.55000 -1.05	25.75	24.40	25.45	141,820
02 Jun 21	25.60000 +1.40	25.85	24.45	24.75	199,840
01 Jun 21	24.20000 -0.60	25.25	24.15	25.00	153,740
31 May 21	24.80000 +0.30	25.40	24.40	24.65	80,940
28 May 21	24.50000 -2.90	27.25	24.45	27.15	241,100
27 May 21	27.40000 +1.15	27.60	26.30	27.60	164,580
26 May 21	26.25000 +0.60	27.10	25.85	26.45	158,940
25 May 21	25.65000 +1.75	26.05	24.35	25.00	230,620
21 May 21	23.90000 -1.00	26.55	23.65	25.20	305,180
20 May 21	24.90000 +0.75	26.40	24.30	25.20	220,980
19 May 21	24.15000 -0.85	24.30	21.55	21.80	443,580
18 May 21	25.00000 -0.05	25.70	24.25	24.95	242,040
17 May 21	25.05000 -2.90	25.90	24.25	25.00	359,320
14 May 21	27.95000 +2.15	28.60	26.65	27.20	203,060
13 May 21	25.80000 -4.00	29.20	24.20	27.50	542,420
12 May 21	29.80000 +1.70	32.75	28.85	29.95	492,900
11 May 21	28.10000 -0.75	28.45	26.00	27.60	374,640
10 May 21	28.85000 -2.10	31.15	28.60	30.45	254,800
07 May 21	30.95000 +2.20	31.35	28.75	29.10	274,380
06 May 21	28.75000 -2.25	31.25	28.30	31.10	208,480
05 May 21	31.00000 +0.05	32.75	30.85	31.90	168,140
04 May 21	30.95000 -1.95	32.10	29.85	32.00	260,620
03 May 21	32.90000 -1.25	36.20	32.10	35.85	373,160
30 Apr 21	34.15000 +0.25	38.00	33.30	33.80	811,500
29 Apr 21	33.90000 -3.20	37.00	33.55	37.00	223,380
28 Apr 21	37.10000 +1.85	37.50	34.80	35.35	196,660
27 Apr 21	35.25000 -2.40	39.40	35.10	39.40	322,980
26 Apr 21	37.65000 +4.80	38.70	34.10	34.40	263,060
23 Apr 21	32.85000 -0.10	33.20	30.15	30.25	210,480
22 Apr 21	32.95000 -2.20	35.60	32.05	35.50	210,380
21 Apr 21	35.15000 -0.35	35.70	33.55	34.40	202,280
20 Apr 21	35.50000 +1.65	38.35	33.50	34.35	346,380
19 Apr 21	33.85000 -3.55	36.50	30.70	35.00	556,000
16 Apr 21	37.40000 -2.55	39.35	37.35	39.05	241,640
15 Apr 21	39.95000 -1.10	41.65	38.10	41.00	280,500
14 Apr 21	41.05000 -2.70	45.15	38.15	44.35	560,600
13 Apr 21	43.75000 -1.10	48.15	42.20	47.45	553,740
12 Apr 21	44.85000 +1.60	46.75	43.40	45.25	290,200
09 Apr 21	43.25000 -2.40	46.20	43.15	46.20	258,400
08 Apr 21	45.65000 +2.85	46.00	43.65	43.90	191,860
07 Apr 21	42.80000 -4.45	46.20	42.50	44.85	273,820
06 Apr 21	47.25000 -3.60	51.75	47.15	51.00	166,580
05 Apr 21	50.85000 +1.40	51.65	48.80	49.90	201,260
01 Apr 21	49.45000 +1.85	49.75	47.45	48.30	140,300
31 Mar 21	47.60000 +1.90	48.10	44.25	45.40	178,000
30 Mar 21	45.70000 +2.45	45.80	43.25	44.45	148,040
29 Mar 21	43.25000 -1.75	47.25	41.95	47.25	301,120
26 Mar 21	45.00000 +0.50	46.60	43.05	46.00	227,700
25 Mar 21	44.50000 -0.50	44.80	38.65	40.75	388,500
24 Mar 21	45.00000 -2.25	50.00	44.40	49.95	203,240
23 Mar 21	47.25000 -2.90	50.45	45.80	49.80	301,280
22 Mar 21	50.15000 -2.70	53.35	49.75	52.85	224,720
19 Mar 21	52.85000 +0.90	54.55	51.85	52.50	296,960
18 Mar 21	51.95000 -1.95	55.95	51.60	52.45	292,680
17 Mar 21	53.90000 +3.00	54.05	48.60	50.00	233,780
16 Mar 21	50.90000 -4.55	54.45	50.35	54.40	227,160
15 Mar 21	55.45000 +4.05	56.05	51.10	51.20	319,980
12 Mar 21	51.40000 -0.80	52.90	48.40	50.05	203,000
11 Mar 21	52.20000 +0.20	53.25	50.25	52.50	211,320
10 Mar 21	52.00000 -0.75	56.50	49.20	55.05	380,820
09 Mar 21	52.75000 +6.80	53.45	50.15	51.05	299,220
08 Mar 21	45.95000 +1.50	48.60	42.50	45.50	356,440
05 Mar 21	44.45000 -2.05	47.40	36.20	46.45	534,640
04 Mar 21	46.50000 -6.30	54.35	43.15	51.90	421,480
03 Mar 21	52.80000 -0.25	57.45	52.55	55.05	318,660
02 Mar 21	53.05000 -3.90	59.45	51.25	57.50	418,560
01 Mar 21	56.95000 +6.95	58.00	52.00	55.40	501,480
26 Feb 21	50.00000 -2.20	54.00	47.50	50.00	408,820
25 Feb 21	52.20000 -6.05	63.50	50.50	60.90	532,580
24 Feb 21	58.25000 +6.90	61.50	56.10	57.10	659,480
23 Feb 21	51.35000 -14.55	60.00	44.45	49.60	1,241,540
22 Feb 21	65.90000 +11.95	79.90	48.00	48.00	1,333,640
19 Feb 21	53.95000 +7.80	56.10	47.75	48.25	834,720
18 Feb 21	46.15000 -0.60	49.85	42.40	45.50	692,380
17 Feb 21	46.75000 +3.40	50.85	44.45	49.95	938,200
16 Feb 21	43.35000 -0.95	50.75	43.25	46.10	1,039,400
12 Feb 21	44.30000 +4.35	44.95	38.75	39.95	549,880
11 Feb 21	39.95000 +3.25	42.15	38.45	41.00	523,040
10 Feb 21	36.70000 -5.25	41.00	34.00	41.00	758,720
09 Feb 21	41.95000 +8.95	44.40	34.55	35.00	901,080
08 Feb 21	33.00000 +6.00	33.15	30.00	30.95	693,160
05 Feb 21	27.00000 -0.10	27.45	26.40	26.55	185,940
04 Feb 21	27.10000 +0.00	27.60	25.40	27.50	238,340
03 Feb 21	27.10000 +0.75	28.25	26.30	27.35	296,580
02 Feb 21	26.35000 +1.65	27.40	23.80	25.50	339,740
01 Feb 21	24.70000 +0.45	24.95	22.45	24.25	255,460
29 Jan 21	24.25000 -1.15	30.00	24.15	30.00	462,540
28 Jan 21	25.40000 +3.15	25.50	21.90	22.25	318,400
27 Jan 21	22.25000 -2.65	23.80	21.50	23.15	287,940
26 Jan 21	24.90000 -0.40	25.50	23.55	24.10	180,380
25 Jan 21	25.30000 -1.60	29.00	25.15	27.95	285,800
22 Jan 21	26.90000 +3.40	26.95	24.35	25.05	395,060
21 Jan 21	23.50000 -2.90	24.50	20.70	21.75	676,900
20 Jan 21	26.40000 -4.00	29.90	24.65	29.90	529,220
19 Jan 21	30.40000 -0.85	32.45	30.05	31.30	195,520
18 Jan 21	31.25000 +0.45	32.15	30.55	31.00	89,960
15 Jan 21	30.80000 -2.40	32.25	28.90	32.20	458,400
14 Jan 21	33.20000 +0.85	35.55	33.15	35.25	506,340
13 Jan 21	32.35000 -0.40	35.25	30.60	34.15	539,520
12 Jan 21	32.75000 +1.05	36.75	29.60	32.50	921,860
11 Jan 21	31.70000 -10.60	32.05	23.85	26.75	3,016,680
08 Jan 21	42.30000 +15.90	42.30	30.35	30.45	1,481,780
07 Jan 21	26.40000 +6.85	27.15	20.50	20.50	991,320
06 Jan 21	19.55000 -0.35	20.60	19.10	20.50	276,900
05 Jan 21	19.90000 +0.45	20.40	18.55	19.75	270,000
04 Jan 21	19.45000 +2.00	20.40	18.60	20.00	260,020
31 Dec 20	17.45000 -1.10	18.00	16.85	17.50	165,300
30 Dec 20	18.55000 -0.50	20.30	18.00	19.50	274,420
29 Dec 20	19.05000 +2.70	19.80	17.80	19.50	294,540
24 Dec 20	16.35000 +0.40	16.35	13.90	15.40	252,180
23 Dec 20	15.95000 -4.40	20.60	15.55	20.50	511,100
22 Dec 20	20.35000 +3.50	21.90	18.15	18.60	618,800
21 Dec 20	16.85000 +4.00	17.50	12.55	12.55	585,060
18 Dec 20	12.85000 +0.25	13.20	11.15	12.50	380,000
17 Dec 20	12.60000 +2.45	13.20	11.00	11.45	641,240
16 Dec 20	10.15000 +1.60	10.25	9.25	9.40	455,640
15 Dec 20	8.55000 +0.85	8.57	7.60	7.75	187,600
14 Dec 20	7.70000 +0.35	8.30	7.55	7.90	169,540
11 Dec 20	7.35000 -0.85	7.95	7.30	7.95	94,100
10 Dec 20	8.20000 +0.55	8.25	7.35	7.60	159,180
09 Dec 20	7.65000 -0.20	7.85	7.20	7.65	161,960
08 Dec 20	7.85000 -0.30	8.15	7.60	8.05	131,280
07 Dec 20	8.15000 -0.15	8.65	8.00	8.00	178,020
04 Dec 20	8.30000 -0.55	8.65	8.25	8.65	119,860
03 Dec 20	8.85000 +0.40	9.15	8.45	8.75	138,680
02 Dec 20	8.45000 -0.15	8.65	8.20	8.60	140,180
01 Dec 20	8.60000 -1.00	9.50	8.50	9.15	267,820
30 Nov 20	9.60000 +2.60	9.75	7.60	7.60	425,620
27 Nov 20	7.00000 +0.20	7.20	6.50	6.80	185,420
26 Nov 20	6.80000 -1.35	7.30	6.45	7.25	303,120
25 Nov 20	8.15000 +0.50	8.75	7.75	7.75	316,940
24 Nov 20	7.65000 +0.55	8.00	7.25	7.25	405,720
23 Nov 20	7.10000 +0.75	7.20	6.40	6.50	324,080
20 Nov 20	6.35000 -0.10	6.95	6.25	6.30	169,020
19 Nov 20	6.45000 +0.40	6.55	6.05	6.05	113,680
18 Nov 20	6.05000 -0.85	7.25	6.00	7.05	242,580
17 Nov 20	6.90000 +1.00	7.10	5.70	5.85	413,700
16 Nov 20	5.90000 +0.05	6.05	5.75	6.05	49,940
13 Nov 20	5.85000 -0.25	6.10	5.75	5.95	47,460
12 Nov 20	6.10000 -0.20	6.50	5.80	6.30	159,300
11 Nov 20	6.30000 +0.45	6.45	5.85	6.00	114,880
10 Nov 20	5.85000 -0.40	6.30	5.50	6.05	89,080
09 Nov 20	6.25000 -0.15	6.55	5.85	6.55	89,840
06 Nov 20	6.40000 -0.35	6.75	6.35	6.65	60,120
05 Nov 20	6.75000 +0.35	7.15	6.60	6.60	144,280
04 Nov 20	6.40000 +0.20	6.45	6.10	6.15	78,580
03 Nov 20	6.20000 -0.10	6.40	6.05	6.25	52,620
02 Nov 20	6.30000 -0.05	6.40	6.05	6.20	69,320
30 Oct 20	6.35000 +0.40	6.60	5.60	5.85	209,860
29 Oct 20	5.95000 +0.60	5.95	5.40	5.50	154,340
28 Oct 20	5.35000 -0.45	5.55	5.30	5.55	88,160
27 Oct 20	5.80000 +0.35	5.95	5.65	5.65	116,460
26 Oct 20	5.45000 -0.10	5.80	5.30	5.65	58,120
23 Oct 20	5.55000 -0.35	5.90	5.45	5.90	56,040
22 Oct 20	5.90000 +0.10	5.90	5.60	5.80	104,800
21 Oct 20	5.80000 +0.55	6.05	5.30	5.30	166,860
20 Oct 20	5.25000 +0.15	5.30	5.05	5.10	48,620
19 Oct 20	5.10000 +0.00	5.10	4.90	4.90	43,560
16 Oct 20	5.10000 +0.00	5.10	5.05	5.10	15,860
15 Oct 20	5.10000 +0.00	5.10	5.00	5.00	24,400
14 Oct 20	5.10000 +0.00	5.20	5.05	5.10	29,880
13 Oct 20	5.10000 +0.10	5.35	5.00	5.30	42,380
09 Oct 20	5.00000 +0.10	5.20	4.95	5.00	84,880
08 Oct 20	4.90000 +0.15	4.90	4.75	4.80	66,460
07 Oct 20	4.75000 -0.05	4.90	4.70	4.85	12,980
06 Oct 20	4.80000 -0.10	5.00	4.75	4.90	40,860
05 Oct 20	4.90000 +0.05	4.90	4.80	4.85	12,240
02 Oct 20	4.85000 +0.05	4.90	4.60	4.60	8,880
01 Oct 20	4.80000 -0.10	5.00	4.60	4.90	23,120
30 Sep 20	4.90000 +0.00	5.00	4.80	4.80	20,160
29 Sep 20	4.90000 -0.05	5.10	4.75	5.05	37,720
28 Sep 20	4.95000 +0.20	5.00	4.75	4.75	34,640
25 Sep 20	4.75000 +0.30	4.75	4.10	4.10	65,600
24 Sep 20	4.45000 +0.15	4.65	4.35	4.40	19,120
23 Sep 20	4.30000 +0.15	4.55	4.25	4.35	29,020
22 Sep 20	4.15000 -0.40	4.35	4.10	4.20	64,260
21 Sep 20	4.55000 +0.10	4.60	4.05	4.40	52,140
18 Sep 20	4.45000 -0.40	4.85	4.45	4.80	80,540
17 Sep 20	4.85000 -0.15	4.95	4.75	4.90	19,360
16 Sep 20	5.00000 +0.00	5.10	4.85	5.00	18,400
15 Sep 20	5.00000 +0.00	5.00	4.90	5.00	24,040
14 Sep 20	5.00000 +0.25	5.00	4.65	4.85	17,580
11 Sep 20	4.75000 +0.00	4.90	4.70	4.75	9,060
10 Sep 20	4.75000 +0.00	4.90	4.70	4.85	33,300
09 Sep 20	4.75000 +0.05	5.00	4.70	4.90	42,420
08 Sep 20	4.70000 -0.15	4.90	4.55	4.75	20,520
04 Sep 20	4.85000 -0.15	5.00	4.60	4.90	69,240
03 Sep 20	5.00000 -0.30	5.20	4.90	5.15	73,600
02 Sep 20	5.30000 -0.15	5.45	5.15	5.20	40,760
01 Sep 20	5.45000 +0.05	5.65	5.40	5.55	91,880
31 Aug 20	5.40000 +0.00	5.60	5.30	5.60	28,800
28 Aug 20	5.40000 +0.30	5.45	5.05	5.15	38,780
27 Aug 20	5.10000 -0.15	5.45	4.95	5.45	66,940
26 Aug 20	5.25000 +0.05	5.40	5.15	5.30	41,740
25 Aug 20	5.20000 -0.45	5.60	5.15	5.50	90,660
24 Aug 20	5.65000 -0.05	5.75	5.45	5.70	88,200
21 Aug 20	5.70000 -0.20	6.05	5.70	5.95	39,040
20 Aug 20	5.90000 +0.00	6.05	5.80	6.00	49,460
19 Aug 20	5.90000 -0.15	6.05	5.65	5.95	48,660
18 Aug 20	6.05000 -0.20	6.25	5.85	6.20	61,460
17 Aug 20	6.25000 +0.25	6.65	6.05	6.35	112,780
14 Aug 20	6.00000 +0.30	6.10	5.60	5.65	67,520
13 Aug 20	5.70000 -0.05	5.75	5.50	5.75	54,300
12 Aug 20	5.75000 +0.25	5.80	5.55	5.55	46,100
11 Aug 20	5.50000 -0.55	6.05	5.50	6.00	136,620
10 Aug 20	6.05000 +0.10	6.45	6.05	6.20	92,340
07 Aug 20	5.95000 -0.30	6.40	5.80	6.30	67,620
06 Aug 20	6.25000 -0.30	6.85	6.25	6.60	104,780
05 Aug 20	6.55000 +0.40	7.10	6.40	6.70	228,520
04 Aug 20	6.15000 +0.30	6.40	6.00	6.25	128,720
31 Jul 20	5.85000 -0.35	6.65	5.70	6.40	257,900
30 Jul 20	6.20000 -0.75	6.75	6.00	6.40	135,340
29 Jul 20	6.95000 +0.05	7.25	6.85	7.20	58,660
28 Jul 20	6.90000 -0.40	7.45	6.85	7.35	127,720
27 Jul 20	7.30000 +1.90	7.50	5.75	6.25	317,560
24 Jul 20	5.40000 -0.30	5.65	5.40	5.50	26,440
23 Jul 20	5.70000 +0.35	5.75	5.35	5.40	89,300
22 Jul 20	5.35000 -0.10	5.50	5.20	5.50	37,860
21 Jul 20	5.45000 -0.20	6.00	5.25	6.00	84,720
20 Jul 20	5.65000 +0.20	5.65	5.45	5.65	24,740
17 Jul 20	5.45000 -0.25	5.90	5.45	5.75	26,460
16 Jul 20	5.70000 -0.25	5.90	5.50	5.90	30,940
15 Jul 20	5.95000 -0.10	6.25	5.85	6.10	24,280
14 Jul 20	6.05000 +0.05	6.45	5.70	6.45	25,320
13 Jul 20	6.00000 +0.35	6.15	5.65	5.95	38,680
10 Jul 20	5.65000 +0.00	5.80	5.45	5.65	17,920
09 Jul 20	5.65000 -0.65	6.40	5.45	6.30	46,380
08 Jul 20	6.30000 +0.75	6.30	5.55	6.25	44,200
07 Jul 20	5.55000 +0.00	5.75	5.40	5.75	28,680
06 Jul 20	5.55000 -0.05	5.85	5.40	5.85	29,800
03 Jul 20	5.60000 +0.10	5.60	5.15	5.50	12,060
02 Jul 20	5.50000 +0.25	5.65	5.40	5.60	51,220
30 Jun 20	5.25000 +0.35	5.30	4.75	4.90	38,760
29 Jun 20	4.90000 -0.25	5.40	4.90	5.40	50,140
26 Jun 20	5.15000 -0.35	5.55	4.90	5.50	50,580
25 Jun 20	5.50000 -0.65	6.10	5.50	5.80	54,140
24 Jun 20	6.15000 -0.20	6.25	5.80	6.15	54,160
23 Jun 20	6.35000 -0.30	6.85	6.20	6.85	53,340
22 Jun 20	6.65000 -0.05	7.15	6.45	6.45	119,280
19 Jun 20	6.70000 +0.00	6.90	6.60	6.75	15,760
18 Jun 20	6.70000 -0.50	7.05	6.60	6.95	24,020
17 Jun 20	7.20000 +0.25	7.20	6.80	7.15	7,520
16 Jun 20	6.95000 -0.25	7.45	6.80	7.45	68,540
15 Jun 20	7.20000 +0.20	7.30	6.70	6.85	25,280
12 Jun 20	7.00000 +0.45	7.30	7.00	7.05	18,940
11 Jun 20	6.55000 -1.30	7.10	6.55	7.00	64,480
10 Jun 20	7.85000 -0.55	8.45	7.70	8.45	79,220
09 Jun 20	8.40000 -0.30	8.80	8.35	8.60	20,120
08 Jun 20	8.70000 -0.20	9.00	8.55	9.00	13,400
05 Jun 20	8.90000 -0.15	9.20	8.65	9.00	19,540
04 Jun 20	9.05000 +0.00	9.40	8.75	9.20	28,300
03 Jun 20	9.05000 -0.55	9.60	8.65	9.60	33,840
02 Jun 20	9.60000 +0.45	10.50	8.75	9.55	131,540
01 Jun 20	9.15000 +0.40	9.30	8.85	9.05	38,720
29 May 20	8.75000 +0.45	8.80	8.20	8.45	27,560
28 May 20	8.30000 +0.55	8.35	7.70	8.00	89,180
27 May 20	7.75000 +0.25	7.85	7.55	7.55	11,860
26 May 20	7.50000 -0.20	8.00	7.30	7.70	25,420
25 May 20	7.70000 -0.40	7.85	7.10	7.30	18,980
22 May 20	8.10000 +0.05	8.10	7.75	8.00	24,480
21 May 20	8.05000 +0.10	8.15	7.35	7.95	47,320
20 May 20	7.95000 +0.35	8.40	7.80	8.00	105,020
19 May 20	7.60000 +0.50	8.10	7.25	7.25	61,500
15 May 20	7.10000 -0.35	7.50	6.70	7.50	83,100
14 May 20	7.45000 +1.40	8.10	6.45	6.45	197,660
13 May 20	6.05000 -0.45	6.65	5.95	6.50	103,040
12 May 20	6.50000 +0.00	6.50	6.25	6.45	50,060
11 May 20	6.50000 -1.60	7.75	6.35	7.25	182,920
08 May 20	8.10000 +0.20	9.70	6.60	9.00	503,160
07 May 20	7.90000 +1.95	7.95	6.20	6.55	367,640
06 May 20	5.95000 +1.70	6.00	4.25	4.25	346,320
05 May 20	4.25000 +0.10	4.30	4.10	4.15	33,260
04 May 20	4.15000 +0.00	4.20	3.95	4.15	49,460
01 May 20	4.15000 -0.10	4.30	3.95	4.25	54,800
30 Apr 20	4.25000 -0.30	4.65	4.00	4.60	118,320
29 Apr 20	4.55000 +0.15	4.75	4.45	4.45	231,400
28 Apr 20	4.40000 -0.10	4.75	4.25	4.55	48,740
27 Apr 20	4.50000 +0.05	4.85	4.45	4.55	60,300
24 Apr 20	4.45000 -0.25	4.90	4.30	4.90	104,740
23 Apr 20	4.70000 -0.10	5.20	4.70	4.85	174,840
22 Apr 20	4.80000 -0.05	4.85	4.70	4.85	68,680
21 Apr 20	4.85000 +0.00	5.30	4.70	5.05	76,720
20 Apr 20	4.85000 +0.35	5.40	4.50	4.50	174,500
17 Apr 20	4.50000 +1.10	5.50	3.90	3.90	327,980
16 Apr 20	3.40000 +0.15	3.60	3.25	3.50	26,640
15 Apr 20	3.25000 -0.05	3.30	3.20	3.20	36,140
14 Apr 20	3.30000 +0.05	3.50	3.30	3.40	24,880
13 Apr 20	3.25000 -0.50	3.90	3.15	3.90	66,760
09 Apr 20	3.75000 -0.25	4.40	3.75	4.40	15,880
08 Apr 20	4.00000 -0.35	4.25	3.90	4.25	5,940
07 Apr 20	4.35000 -0.15	5.10	4.30	4.75	30,220
06 Apr 20	4.50000 +0.75	4.65	3.95	4.15	21,320
03 Apr 20	3.75000 -0.10	4.10	3.65	3.95	21,100
02 Apr 20	3.85000 +0.65	4.00	3.25	3.40	43,280
01 Apr 20	3.20000 -0.40	3.60	2.85	3.60	31,140
31 Mar 20	3.60000 +0.15	3.60	3.45	3.45	8,240
30 Mar 20	3.45000 +0.10	3.45	3.25	3.45	4,340
27 Mar 20	3.35000 -0.25	3.65	3.30	3.60	13,760
26 Mar 20	3.60000 +0.05	3.70	3.40	3.50	16,940
25 Mar 20	3.55000 +0.05	3.55	3.40	3.55	11,440
24 Mar 20	3.50000 +0.15	3.75	3.40	3.60	41,480
23 Mar 20	3.35000 -0.85	4.15	3.00	4.15	75,600
20 Mar 20	4.20000 -0.15	4.65	3.85	4.35	50,060
19 Mar 20	4.35000 +1.20	4.35	2.85	3.20	54,600
18 Mar 20	3.15000 +0.10	3.15	2.80	2.90	25,720
17 Mar 20	3.05000 +0.10	3.20	2.95	3.00	20,980
16 Mar 20	2.95000 -0.55	3.30	2.55	3.00	105,500
13 Mar 20	3.50000 -0.15	4.05	3.15	3.40	145,120
12 Mar 20	3.65000 -1.30	4.25	3.55	4.00	61,480
11 Mar 20	4.95000 -0.35	5.40	4.90	5.40	20,080
10 Mar 20	5.30000 +0.05	5.60	5.25	5.25	29,660
09 Mar 20	5.25000 -0.80	5.45	4.25	4.90	85,840
06 Mar 20	6.05000 -0.55	6.70	5.85	6.70	43,840
05 Mar 20	6.60000 +0.50	7.00	6.20	6.20	64,580
04 Mar 20	6.10000 +0.00	6.35	6.00	6.10	15,520
03 Mar 20	6.10000 -0.15	6.30	5.80	6.30	23,420
02 Mar 20	6.25000 +0.60	6.35	5.90	5.90	37,260
28 Feb 20	5.65000 -0.30	6.40	5.50	5.70	36,240
27 Feb 20	5.95000 +0.25	6.25	5.80	5.95	22,020
26 Feb 20	5.70000 -0.20	6.05	5.60	5.65	65,540
25 Feb 20	5.90000 -0.45	6.45	5.75	6.35	48,820
24 Feb 20	6.35000 -0.45	7.00	6.30	6.90	43,260
21 Feb 20	6.80000 +0.60	7.00	6.40	6.40	94,520
20 Feb 20	6.20000 -0.85	7.20	6.20	6.70	207,660
19 Feb 20	7.05000 -1.00	8.30	6.90	8.25	140,760
18 Feb 20	8.05000 -1.00	9.00	7.30	9.00	159,400
14 Feb 20	9.05000 +0.05	9.65	8.90	9.25	43,600
13 Feb 20	9.00000 -1.65	10.40	8.80	10.40	81,140
12 Feb 20	10.65000 +1.25	10.65	9.40	9.75	126,880
11 Feb 20	9.40000 +1.95	9.40	7.35	7.45	126,640
10 Feb 20	7.45000 +0.55	8.00	7.00	7.15	50,260
07 Feb 20	6.90000 -0.05	7.40	6.60	6.95	34,880
06 Feb 20	6.95000 -0.05	7.40	6.50	7.15	36,020
05 Feb 20	7.00000 +1.75	7.00	5.25	5.30	86,260
04 Feb 20	5.25000 -0.35	5.65	5.15	5.60	56,140
03 Feb 20	5.60000 -0.85	6.45	5.60	6.45	43,600
31 Jan 20	6.45000 -0.85	7.35	6.25	7.35	52,920
30 Jan 20	7.30000 -0.70	8.10	7.20	8.00	20,820
29 Jan 20	8.00000 +0.10	8.25	7.90	8.10	25,980
28 Jan 20	7.90000 -0.45	8.60	7.75	8.55	19,700
27 Jan 20	8.35000 +0.15	8.55	8.00	8.50	26,140
24 Jan 20	8.20000 +0.30	8.30	7.95	8.15	19,400
23 Jan 20	7.90000 -0.45	8.15	7.60	8.15	15,820
22 Jan 20	8.35000 +0.20	8.35	8.05	8.15	12,220
21 Jan 20	8.15000 +0.00	8.60	8.00	8.15	24,320
20 Jan 20	8.15000 -0.30	8.50	7.80	8.50	23,560
17 Jan 20	8.45000 +0.80	8.45	7.55	7.70	18,440
16 Jan 20	7.65000 -0.55	8.40	7.50	8.25	39,560
15 Jan 20	8.20000 +0.30	8.60	8.00	8.45	20,620
14 Jan 20	7.90000 +0.80	8.60	7.55	7.65	33,860
13 Jan 20	7.10000 +0.00	7.15	6.85	7.15	8,800
10 Jan 20	7.10000 -0.05	7.25	6.85	6.85	10,920
09 Jan 20	7.15000 -0.60	7.20	6.80	7.05	20,420
08 Jan 20	7.75000 +0.75	7.75	7.00	7.25	35,760
07 Jan 20	7.00000 +1.00	7.30	6.00	6.15	30,200
06 Jan 20	6.00000 +0.70	6.00	5.50	5.55	8,080
03 Jan 20	5.30000 +0.05	5.45	5.20	5.25	11,900
02 Jan 20	5.25000 -0.10	5.60	5.10	5.20	6,000
31 Dec 19	5.35000 +0.15	5.35	5.05	5.20	7,120
30 Dec 19	5.20000 +0.20	5.25	4.95	5.15	23,340
27 Dec 19	5.00000 -0.45	5.40	4.80	5.40	17,580
24 Dec 19	5.45000 -0.05	5.50	5.30	5.50	2,000
23 Dec 19	5.50000 +0.35	5.70	5.30	5.30	11,340
20 Dec 19	5.15000 -0.05	5.50	5.15	5.25	14,040
19 Dec 19	5.20000 -0.25	5.35	5.10	5.20	9,780
18 Dec 19	5.45000 +0.25	5.45	4.80	5.15	17,660
17 Dec 19	5.20000 -0.50	5.60	5.20	5.50	11,060
16 Dec 19	5.70000 -0.50	6.20	5.55	6.20	13,440
13 Dec 19	6.20000 +0.30	6.20	5.90	5.95	4,260
12 Dec 19	5.90000 +0.30	5.90	5.35	5.60	7,240
11 Dec 19	5.60000 +0.10	5.80	5.60	5.75	1,140
10 Dec 19	5.50000 -0.20	5.70	5.40	5.70	3,780
09 Dec 19	5.70000 +0.05	6.10	5.40	5.50	10,960
06 Dec 19	5.65000 -0.35	6.05	5.50	6.05	9,680
05 Dec 19	6.00000 +0.40	6.00	5.50	5.50	4,660
04 Dec 19	5.60000 -0.70	6.30	5.35	6.30	18,820
03 Dec 19	6.30000 -0.15	6.75	6.05	6.40	7,680
02 Dec 19	6.45000 -0.50	6.70	6.30	6.65	4,640
29 Nov 19	6.95000 +0.50	6.95	6.30	6.70	14,100
28 Nov 19	6.45000 -0.10	6.60	6.25	6.60	6,280
27 Nov 19	6.55000 -0.50	7.30	6.25	7.20	28,660
26 Nov 19	7.05000 +0.00	7.15	6.85	7.00	5,960
25 Nov 19	7.05000 -0.60	7.85	6.70	7.25	20,480
22 Nov 19	7.65000 -0.30	7.75	7.55	7.75	4,560
21 Nov 19	7.95000 +0.05	8.05	7.75	7.80	7,320
20 Nov 19	7.90000 -0.20	8.15	7.75	7.75	1,920
19 Nov 19	8.10000 +0.10	8.25	7.70	8.05	5,640
18 Nov 19	8.00000 -0.15	8.35	7.80	7.80	2,740
15 Nov 19	8.15000 +0.00	8.35	7.80	7.90	5,900
14 Nov 19	8.15000 +0.05	8.35	7.90	8.35	7,700
13 Nov 19	8.10000 -0.05	8.35	7.85	8.15	3,320
12 Nov 19	8.15000 +0.10	8.50	7.85	8.50	3,420
11 Nov 19	8.05000 -0.35	8.50	7.85	8.50	7,280
08 Nov 19	8.40000 -0.50	8.50	8.00	8.50	21,360
07 Nov 19	8.90000 -0.10	9.25	8.55	9.00	13,000
06 Nov 19	9.00000 -0.20	9.80	9.00	9.55	9,320
05 Nov 19	9.20000 -0.20	9.60	8.90	9.30	10,720
04 Nov 19	9.40000 +0.55	9.75	9.00	9.60	7,260
01 Nov 19	8.85000 -0.85	9.35	8.85	9.15	10,600
31 Oct 19	9.70000 +0.55	9.70	8.65	8.85	10,520
30 Oct 19	9.15000 -0.70	9.75	8.90	9.25	16,600
29 Oct 19	9.85000 -0.30	10.15	9.65	10.15	8,980
28 Oct 19	10.15000 +0.80	11.10	9.70	9.75	66,640
25 Oct 19	9.35000 +1.55	9.40	7.65	8.25	21,400
24 Oct 19	7.80000 +0.00	8.70	7.50	7.65	74,260
23 Oct 19	7.80000 -1.95	9.50	7.80	9.50	114,300
22 Oct 19	9.75000 +0.05	9.80	9.05	9.05	6,080
21 Oct 19	9.70000 +0.40	9.75	9.05	9.05	6,520
18 Oct 19	9.30000 -0.40	9.75	9.00	9.75	10,840
17 Oct 19	9.70000 -0.60	9.95	9.65	9.90	21,360
16 Oct 19	10.30000 +0.05	10.30	9.80	10.25	6,860
15 Oct 19	10.25000 -0.95	11.00	9.65	11.00	30,200
11 Oct 19	11.20000 +0.30	11.20	10.65	10.85	7,140
10 Oct 19	10.90000 -0.30	11.20	10.75	11.20	11,100
09 Oct 19	11.20000 +0.00	11.20	10.65	10.75	8,520
08 Oct 19	11.20000 +0.00	11.20	11.20	11.20	0
07 Oct 19	11.20000 +0.50	11.20	10.25	10.70	14,560
04 Oct 19	10.70000 +0.45	10.75	10.25	10.50	3,680
03 Oct 19	10.25000 -0.05	10.55	9.80	10.30	6,740
02 Oct 19	10.30000 -0.50	10.45	9.80	10.45	3,140
01 Oct 19	10.80000 +0.25	10.80	10.50	10.65	15,360
30 Sep 19	10.55000 -0.20	10.75	10.50	10.55	26,780
27 Sep 19	10.75000 +0.05	10.75	10.55	10.70	5,960
26 Sep 19	10.70000 +0.00	10.70	10.50	10.65	58,260
25 Sep 19	10.70000 +1.25	10.70	9.00	9.20	42,020
24 Sep 19	9.45000 -0.45	10.75	9.00	9.75	69,180
23 Sep 19	9.90000 -0.60	10.45	9.90	10.20	11,800
20 Sep 19	10.50000 +0.30	10.60	10.20	10.45	4,540
19 Sep 19	10.20000 -0.25	10.50	10.05	10.50	8,580
18 Sep 19	10.45000 -0.30	10.75	10.25	10.60	25,620
17 Sep 19	10.75000 +0.20	10.90	10.55	10.55	6,040
16 Sep 19	10.55000 -0.35	11.05	10.55	11.05	10,420
13 Sep 19	10.90000 -0.25	11.20	10.35	11.20	7,420
12 Sep 19	11.15000 -0.10	11.15	10.90	10.90	8,740
11 Sep 19	11.25000 -0.15	11.45	11.00	11.45	5,460
10 Sep 19	11.40000 -0.15	11.80	10.85	11.10	7,440
09 Sep 19	11.55000 -0.25	11.85	11.25	11.80	7,580
06 Sep 19	11.80000 +0.05	12.25	11.60	11.95	7,200
05 Sep 19	11.75000 +0.00	12.10	11.70	11.75	11,460
04 Sep 19	11.75000 +0.40	11.75	11.25	11.35	4,620
03 Sep 19	11.35000 -0.10	12.20	11.35	12.00	24,600
30 Aug 19	11.45000 +0.00	11.50	11.00	11.50	4,840
29 Aug 19	11.45000 +0.30	11.75	11.00	11.00	4,520
28 Aug 19	11.15000 -0.60	11.95	11.00	11.95	10,440
27 Aug 19	11.75000 +0.15	11.75	11.38	11.40	2,740
26 Aug 19	11.60000 -0.30	12.00	11.45	11.80	2,460
23 Aug 19	11.90000 -0.25	12.25	11.80	12.15	5,860
22 Aug 19	12.15000 +0.35	12.15	11.55	11.55	5,560
21 Aug 19	11.80000 -0.60	11.90	11.30	11.65	9,220
20 Aug 19	12.40000 -0.40	12.80	12.10	12.80	9,260
19 Aug 19	12.80000 +0.40	13.20	12.60	12.75	16,100
16 Aug 19	12.40000 +0.65	12.45	11.35	11.35	10,060
15 Aug 19	11.75000 -0.35	12.00	11.35	11.70	8,140
14 Aug 19	12.10000 +0.85	12.10	10.80	11.15	9,180
13 Aug 19	11.25000 -0.20	11.40	10.65	11.40	19,660
12 Aug 19	11.45000 -1.40	12.85	11.35	12.85	26,180
09 Aug 19	12.85000 +0.00	13.50	12.50	13.45	9,760
08 Aug 19	12.85000 -0.55	13.30	12.40	13.00	12,280
07 Aug 19	13.40000 -0.10	13.50	13.10	13.45	20,440
06 Aug 19	13.50000 +0.50	13.65	13.25	13.40	18,400
02 Aug 19	13.00000 +0.60	13.25	12.40	12.55	22,780
01 Aug 19	12.40000 +0.15	12.50	11.80	12.15	15,900
31 Jul 19	12.25000 +1.25	12.25	10.30	10.95	29,540
30 Jul 19	11.00000 +0.65	11.00	10.30	10.30	9,100
29 Jul 19	10.35000 -0.35	10.65	10.20	10.65	4,880
26 Jul 19	10.70000 -0.25	10.90	10.70	10.75	11,480
25 Jul 19	10.95000 +0.65	11.15	10.70	10.70	15,700
24 Jul 19	10.30000 -3.15	10.55	10.05	10.40	8,580
23 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
22 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
19 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
18 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
17 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
16 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
15 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
12 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
11 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
10 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
09 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
08 Jul 19	13.45000 +0.00	13.45	13.45	13.45	0
05 Jul 19	13.45000 +0.85	13.45	13.45	13.45	0
04 Jul 19	12.60000 +0.30	12.75	12.40	12.40	11,280
03 Jul 19	12.30000 +0.30	12.75	12.15	12.25	17,420
02 Jul 19	12.00000 -1.45	12.25	11.10	12.20	40,160
28 Jun 19	13.45000 +0.75	13.55	13.10	13.35	26,680
27 Jun 19	12.70000 -1.95	13.80	12.60	13.55	81,460
26 Jun 19	14.65000 +1.60	14.70	13.50	13.50	123,700
25 Jun 19	13.05000 -0.45	13.95	12.75	13.65	58,460
24 Jun 19	13.50000 +0.35	13.85	13.00	13.55	65,080
21 Jun 19	13.15000 -0.50	13.95	12.30	13.95	60,320
20 Jun 19	13.65000 +1.85	13.65	12.00	12.35	66,780
19 Jun 19	11.80000 +0.50	11.80	11.40	11.50	4,880
18 Jun 19	11.30000 -1.50	13.15	11.30	13.00	47,540
17 Jun 19	12.80000 +0.80	14.00	12.65	12.95	67,080
14 Jun 19	12.00000 +0.55	12.50	11.40	11.50	39,200
13 Jun 19	11.45000 +0.65	11.55	11.00	11.25	9,880
12 Jun 19	10.80000 +0.60	11.55	10.30	10.45	72,580
11 Jun 19	10.20000 -0.35	10.40	9.55	10.40	8,980
10 Jun 19	10.55000 -0.45	11.00	9.85	11.00	11,920
07 Jun 19	11.00000 +1.25	11.40	10.15	10.35	30,660
06 Jun 19	9.75000 -0.10	9.90	9.50	9.85	11,620
05 Jun 19	9.85000 +0.80	10.15	9.35	9.35	21,300
04 Jun 19	9.05000 -1.50	10.65	9.05	10.10	57,280
03 Jun 19	10.55000 -0.40	11.85	10.50	11.00	14,240
31 May 19	10.95000 -1.05	12.25	10.95	11.70	34,180
30 May 19	12.00000 +0.10	13.05	11.85	12.40	60,760
29 May 19	11.90000 -1.05	13.45	11.80	12.45	49,700
28 May 19	12.95000 -0.95	14.00	12.50	14.00	49,700
27 May 19	13.90000 +2.00	13.90	13.05	13.10	65,100
24 May 19	11.90000 +0.50	12.40	11.90	11.95	28,040
23 May 19	11.40000 -0.30	11.75	11.10	11.15	19,100
22 May 19	11.70000 +0.20	11.70	10.90	11.20	9,720
21 May 19	11.50000 +1.95	11.75	10.45	10.60	24,380
17 May 19	9.55000 -1.30	10.20	9.00	10.00	16,720
16 May 19	10.85000 -0.65	11.40	10.30	10.75	27,300
15 May 19	11.50000 +0.30	11.85	11.00	11.85	39,180
14 May 19	11.20000 +0.65	12.25	10.15	11.25	96,040
13 May 19	10.55000 +2.65	10.55	8.55	8.90	67,240
10 May 19	7.90000 +0.30	8.05	7.60	7.70	29,460
09 May 19	7.60000 -0.30	8.00	7.40	8.00	16,640
08 May 19	7.90000 +0.20	7.90	7.55	7.65	8,120
07 May 19	7.70000 +0.15	8.00	7.70	7.80	6,580
06 May 19	7.55000 -0.25	7.70	7.00	7.70	12,360
03 May 19	7.80000 +0.45	7.90	7.55	7.75	17,300
02 May 19	7.35000 +0.10	7.55	7.05	7.25	4,700
01 May 19	7.25000 -0.65	7.70	7.00	7.55	8,920
30 Apr 19	7.90000 +0.85	8.10	7.15	7.25	51,520
29 Apr 19	7.05000 -0.05	7.35	6.80	7.10	5,000
26 Apr 19	7.10000 -0.90	7.50	6.55	7.40	11,380
25 Apr 19	8.00000 +0.75	8.00	7.15	7.25	5,960
24 Apr 19	7.25000 -0.95	8.00	7.10	8.00	17,900
23 Apr 19	8.20000 +0.50	8.20	7.75	7.90	26,120
22 Apr 19	7.70000 +0.45	7.70	7.10	7.25	14,820
18 Apr 19	7.25000 +0.00	7.32	7.15	7.30	3,200
17 Apr 19	7.25000 +0.15	7.40	6.95	7.10	23,280
16 Apr 19	7.10000 +0.55	7.10	6.50	6.50	6,580
15 Apr 19	6.55000 -0.55	7.30	6.55	7.30	12,160
12 Apr 19	7.10000 +0.70	7.10	6.40	6.75	16,260
11 Apr 19	6.40000 -0.40	6.65	6.15	6.65	8,820
10 Apr 19	6.80000 +1.00	6.85	5.70	5.80	64,680
09 Apr 19	5.80000 +0.10	5.80	5.50	5.70	5,200
08 Apr 19	5.70000 +0.05	5.75	5.15	5.65	20,960
05 Apr 19	5.65000 +0.65	5.65	5.30	5.30	17,820
04 Apr 19	5.00000 -0.75	6.15	5.00	6.00	30,960
03 Apr 19	5.75000 +0.55	5.75	5.20	5.55	37,860
02 Apr 19	5.20000 +1.10	5.35	4.70	4.95	44,200
01 Apr 19	4.10000 -0.10	4.50	3.80	4.50	215,380
29 Mar 19	4.20000 +0.20	4.45	4.05	4.05	35,560
28 Mar 19	4.00000 -0.50	4.55	3.90	4.55	25,920
27 Mar 19	4.50000 -0.10	4.55	4.45	4.55	11,260
26 Mar 19	4.60000 -0.20	4.80	4.60	4.75	7,160
25 Mar 19	4.80000 -0.40	5.45	4.80	5.45	14,960
22 Mar 19	5.20000 -0.25	5.30	5.15	5.30	6,800
21 Mar 19	5.45000 -0.35	5.70	5.20	5.70	13,780
20 Mar 19	5.80000 -0.10	6.25	5.80	6.00	12,620
19 Mar 19	5.90000 -0.10	6.00	5.90	6.00	4,020
18 Mar 19	6.00000 -0.15	6.25	6.00	6.15	6,200
15 Mar 19	6.15000 -0.10	6.25	6.15	6.25	1,460
14 Mar 19	6.25000 +0.20	6.25	5.95	6.20	3,000
13 Mar 19	6.05000 -0.20	6.20	6.00	6.05	1,040
12 Mar 19	6.25000 +0.05	6.25	6.10	6.10	1,160
11 Mar 19	6.20000 -0.30	6.65	6.05	6.65	7,600
08 Mar 19	6.50000 +0.05	6.55	6.20	6.50	4,660
07 Mar 19	6.45000 +0.05	6.45	6.30	6.45	520
06 Mar 19	6.40000 -0.35	6.80	6.15	6.80	6,480
05 Mar 19	6.75000 +0.05	6.95	6.65	6.75	5,900
04 Mar 19	6.70000 +0.25	6.70	6.45	6.70	580
01 Mar 19	6.45000 +0.15	6.95	6.45	6.80	1,620
28 Feb 19	6.30000 -0.20	6.50	6.30	6.50	3,340
27 Feb 19	6.50000 +0.30	6.60	6.35	6.35	820
26 Feb 19	6.20000 -0.05	6.35	6.10	6.15	1,120
25 Feb 19	6.25000 +0.00	6.50	6.00	6.20	7,180
22 Feb 19	6.25000 -0.05	6.75	6.25	6.75	1,420
21 Feb 19	6.30000 -0.05	6.75	5.90	6.75	7,200
20 Feb 19	6.35000 -0.75	6.95	6.35	6.95	6,440
19 Feb 19	7.10000 +0.70	7.70	6.80	6.80	8,900
15 Feb 19	6.40000 -0.30	7.05	5.80	6.75	9,540
14 Feb 19	6.70000 -0.35	7.05	6.65	6.95	1,300
13 Feb 19	7.05000 +0.05	7.25	6.95	7.25	280
12 Feb 19	7.00000 +0.25	7.30	6.85	7.00	1,760
11 Feb 19	6.75000 -0.25	7.40	6.45	7.40	4,040
08 Feb 19	7.00000 -0.25	7.55	6.75	6.75	2,040
07 Feb 19	7.25000 -0.15	7.50	6.55	7.30	4,440
06 Feb 19	7.40000 -0.10	8.30	7.40	8.30	2,240
05 Feb 19	7.50000 -0.25	7.95	7.35	7.75	3,740
04 Feb 19	7.75000 -0.10	8.80	7.75	8.80	540
01 Feb 19	7.85000 -0.65	8.50	7.75	8.50	1,560
31 Jan 19	8.50000 -0.20	8.50	8.50	8.50	560
30 Jan 19	8.70000 +0.10	8.70	8.60	8.60	60
29 Jan 19	8.60000 +0.00	8.80	8.60	8.65	1,100
28 Jan 19	8.60000 -0.85	9.25	8.60	9.25	1,240
25 Jan 19	9.45000 -0.35	9.80	9.45	9.75	2,480
24 Jan 19	9.80000 +1.00	9.80	8.50	8.50	460
23 Jan 19	8.80000 -0.45	9.40	8.80	9.30	740
22 Jan 19	9.25000 -0.15	9.25	9.25	9.25	40
21 Jan 19	9.40000 -0.40	9.40	9.40	9.40	1,080
18 Jan 19	9.80000 +0.60	9.80	8.30	8.30	8,680
17 Jan 19	9.20000 -0.15	9.20	8.25	8.50	820
16 Jan 19	9.35000 +0.90	9.35	8.25	8.25	5,680
15 Jan 19	8.45000 +0.10	8.50	8.40	8.40	1,400
14 Jan 19	8.35000 -0.10	8.35	8.15	8.20	560
11 Jan 19	8.45000 -0.15	8.90	8.35	8.90	220
10 Jan 19	8.60000 +0.45	9.15	8.05	9.05	1,340
09 Jan 19	8.15000 +0.10	8.60	8.15	8.15	320
08 Jan 19	8.05000 -0.45	9.00	7.50	8.50	52,980
07 Jan 19	8.50000 -0.55	9.20	8.50	9.20	440
04 Jan 19	9.05000 +0.40	9.05	8.45	8.50	87,400
03 Jan 19	8.65000 +1.20	9.25	8.30	8.35	2,520
02 Jan 19	7.45000 +0.45	7.45	7.45	7.45	300
31 Dec 18	7.00000 +0.00	7.25	7.00	7.05	1,900
28 Dec 18	7.00000 +0.00	7.00	7.00	7.00	340
27 Dec 18	7.00000 +0.10	7.35	7.00	7.00	17,740
24 Dec 18	6.90000 +0.15	7.00	6.40	6.60	4,700
21 Dec 18	6.75000 +0.50	7.00	6.45	6.50	11,720
20 Dec 18	6.25000 +0.60	6.65	6.00	6.25	2,140
19 Dec 18	5.65000 -0.85	6.90	5.55	6.50	32,680
18 Dec 18	6.50000 +0.15	6.70	6.50	6.55	1,260
17 Dec 18	6.35000 -0.40	7.00	5.30	7.00	12,960
14 Dec 18	6.75000 +0.00	6.75	6.60	6.60	1,280
13 Dec 18	6.75000 -0.25	6.80	6.05	6.70	6,460
12 Dec 18	7.00000 -0.50	7.50	6.90	7.50	6,980
11 Dec 18	7.50000 -0.55	8.05	7.50	8.05	9,160
10 Dec 18	8.05000 -0.30	8.45	8.05	8.15	280
07 Dec 18	8.35000 +0.10	8.50	8.10	8.25	1,060
06 Dec 18	8.25000 -0.25	9.25	8.00	8.65	4,480
05 Dec 18	8.50000 +0.05	8.50	8.50	8.50	120
04 Dec 18	8.45000 -1.00	9.50	8.45	9.30	1,860
03 Dec 18	9.45000 +0.20	9.45	8.75	8.95	880
30 Nov 18	9.25000 +0.80	9.25	8.50	8.55	2,720
29 Nov 18	8.45000 -1.00	9.95	8.45	9.95	2,820
28 Nov 18	9.45000 +0.45	10.00	8.95	8.95	13,300
27 Nov 18	9.00000 +0.55	9.10	8.05	8.10	19,440
26 Nov 18	8.45000 -1.65	10.10	8.25	10.10	10,140
23 Nov 18	10.10000 -1.55	11.70	9.85	11.70	11,720
22 Nov 18	11.65000 -0.30	12.10	11.65	12.10	1,560
21 Nov 18	11.95000 -0.15	12.20	11.90	12.05	3,120
20 Nov 18	12.10000 -0.50	12.50	11.50	12.50	14,120
19 Nov 18	12.60000 +0.00	12.70	12.50	12.50	17,240
16 Nov 18	12.60000 +0.05	12.85	12.60	12.65	1,440
15 Nov 18	12.55000 +0.00	12.85	12.50	12.65	7,980
14 Nov 18	12.55000 -1.40	13.95	12.55	13.95	9,260
13 Nov 18	13.95000 -0.80	14.50	13.85	14.50	1,320
12 Nov 18	14.75000 +0.45	14.75	14.40	14.50	900
09 Nov 18	14.30000 +0.05	15.00	14.25	14.40	2,820
08 Nov 18	14.25000 -0.35	14.75	13.50	14.45	7,460
07 Nov 18	14.60000 -0.40	15.25	14.50	15.00	1,540
06 Nov 18	15.00000 +0.40	15.00	14.40	14.55	3,220
05 Nov 18	14.60000 +1.15	14.60	12.90	13.50	11,620
02 Nov 18	13.45000 -0.65	14.45	13.45	14.45	5,020
01 Nov 18	14.10000 -0.50	14.45	14.05	14.40	2,920
31 Oct 18	14.60000 +0.35	14.60	12.50	14.00	21,440
30 Oct 18	14.25000 -0.10	14.65	14.20	14.60	3,600
29 Oct 18	14.35000 -0.15	14.65	14.00	14.50	2,240
26 Oct 18	14.50000 +0.20	14.60	13.95	14.45	1,300
25 Oct 18	14.30000 +0.05	14.45	13.95	14.45	2,780
24 Oct 18	14.25000 -0.40	14.65	13.85	14.65	4,720
23 Oct 18	14.65000 +0.15	14.65	14.50	14.50	1,660
22 Oct 18	14.50000 -0.15	14.65	14.50	14.65	1,800
19 Oct 18	14.65000 +0.05	14.75	14.65	14.75	460
18 Oct 18	14.60000 +0.10	15.00	14.45	14.50	1,120
17 Oct 18	14.50000 -0.60	14.90	14.35	14.90	8,100
16 Oct 18	15.10000 -0.15	15.30	14.90	15.00	3,320
15 Oct 18	15.25000 +0.15	15.75	15.25	15.35	4,080
12 Oct 18	15.10000 +0.00	15.30	15.00	15.00	780
11 Oct 18	15.10000 -1.55	16.33	15.00	15.95	6,720
10 Oct 18	16.65000 +0.00	16.75	16.05	16.50	26,540
09 Oct 18	16.65000 +0.30	16.65	16.35	16.35	17,140
05 Oct 18	16.35000 -0.25	16.50	15.85	16.25	6,340
04 Oct 18	16.60000 +0.50	16.60	15.50	15.90	6,460
03 Oct 18	16.10000 -0.90	17.05	15.85	16.75	8,480
02 Oct 18	17.00000 +1.30	17.00	15.15	15.75	12,680
01 Oct 18	15.70000 +1.05	15.75	14.30	14.60	5,820
28 Sep 18	14.65000 +0.05	14.85	13.90	14.35	2,480
27 Sep 18	14.60000 +0.00	14.85	14.40	14.60	4,220
26 Sep 18	14.60000 +0.15	14.75	14.25	14.65	5,240
25 Sep 18	14.45000 -0.40	15.20	14.45	15.20	23,620
24 Sep 18	14.85000 -0.80	16.00	14.55	16.00	5,640
21 Sep 18	15.65000 +0.65	15.85	15.10	15.10	12,020
20 Sep 18	15.00000 +0.00	15.35	14.80	15.20	8,420
19 Sep 18	15.00000 -0.05	15.60	14.55	15.20	8,660
18 Sep 18	15.05000 -0.45	15.75	14.50	15.00	9,620
17 Sep 18	15.50000 +0.00	15.95	14.50	15.25	12,220
14 Sep 18	15.50000 +0.40	15.50	14.50	15.20	7,800
13 Sep 18	15.10000 -0.20	15.50	14.50	15.25	5,920
12 Sep 18	15.30000 -0.30	15.50	15.15	15.50	2,320
11 Sep 18	15.60000 -0.95	16.50	15.30	16.50	4,360
10 Sep 18	16.55000 -1.20	17.45	16.15	17.45	6,020
07 Sep 18	17.75000 +0.05	17.90	17.45	17.90	4,660
06 Sep 18	17.70000 -0.80	18.00	17.25	17.50	22,640
05 Sep 18	18.50000 +0.10	18.60	17.80	17.85	9,640
04 Sep 18	18.40000 +0.75	18.75	17.70	17.70	23,160
31 Aug 18	17.65000 +0.50	17.80	17.25	17.25	10,800
30 Aug 18	17.15000 +1.15	17.25	16.25	16.25	12,640
29 Aug 18	16.00000 +0.35	16.15	15.50	15.50	6,660
28 Aug 18	15.65000 +0.60	15.75	15.10	15.10	5,640
27 Aug 18	15.05000 -0.40	15.45	14.90	15.45	6,340
24 Aug 18	15.45000 -0.40	16.00	14.90	16.00	6,080
23 Aug 18	15.85000 +0.70	16.15	15.25	15.75	6,240
22 Aug 18	15.15000 +0.65	15.25	14.55	14.90	4,520
21 Aug 18	14.50000 +0.50	14.95	13.15	13.95	6,920
20 Aug 18	14.00000 +0.75	14.00	12.90	13.50	5,940
17 Aug 18	13.25000 -0.30	13.95	13.00	13.85	3,780
16 Aug 18	13.55000 -1.75	14.95	13.05	14.95	7,060
15 Aug 18	15.30000 +1.85	15.45	13.35	13.45	14,620
14 Aug 18	13.45000 -0.05	13.95	12.50	13.70	12,460
13 Aug 18	13.50000 -0.60	14.00	13.45	14.00	2,900
10 Aug 18	14.10000 +0.10	14.15	14.00	14.00	5,060
09 Aug 18	14.00000 +0.25	14.15	13.65	13.75	5,940
08 Aug 18	13.75000 -0.20	13.75	12.75	13.70	8,080
07 Aug 18	13.95000 +0.20	14.00	13.80	13.80	8,300
03 Aug 18	13.75000 -0.20	14.10	13.70	13.90	2,840
02 Aug 18	13.95000 +0.00	14.20	13.75	14.10	3,540
01 Aug 18	13.95000 -0.55	14.65	13.90	14.40	8,380
31 Jul 18	14.50000 -2.05	16.55	14.00	16.55	17,420
30 Jul 18	16.55000 -1.20	17.85	16.55	17.85	8,140
27 Jul 18	17.75000 +0.35	17.90	17.50	17.60	5,700
26 Jul 18	17.40000 +0.30	17.60	16.95	17.00	9,760
25 Jul 18	17.10000 -0.50	17.50	16.65	17.45	8,860
24 Jul 18	17.60000 +2.10	17.60	16.00	16.00	15,800
23 Jul 18	15.50000 +0.55	15.90	15.00	15.25	8,360
20 Jul 18	14.95000 -0.30	15.25	14.95	15.25	4,880
19 Jul 18	15.25000 +0.35	15.85	14.95	15.75	8,600
18 Jul 18	14.90000 +0.90	16.00	14.00	14.00	12,700
17 Jul 18	14.00000 +1.05	14.40	11.70	13.05	32,440
16 Jul 18	12.95000 -0.55	13.35	12.15	13.25	6,360
13 Jul 18	13.50000 +0.95	13.50	12.10	12.60	7,760
12 Jul 18	12.55000 -1.20	14.00	12.50	13.50	15,840
11 Jul 18	13.75000 -1.50	14.75	13.50	14.50	54,160
10 Jul 18	15.25000 -0.80	16.10	14.95	16.10	1,980
09 Jul 18	16.05000 +0.10	16.45	15.95	16.45	5,000
06 Jul 18	15.95000 +0.60	16.25	15.50	15.70	9,360
05 Jul 18	15.35000 -0.40	15.70	15.35	15.70	7,800
04 Jul 18	15.75000 +0.15	15.95	15.50	15.50	540
03 Jul 18	15.60000 +1.10	15.60	15.00	15.00	3,640
29 Jun 18	14.50000 -0.45	14.95	14.50	14.60	55,160
28 Jun 18	14.95000 -0.50	15.50	14.50	15.50	17,480
27 Jun 18	15.45000 +0.25	15.45	15.00	15.25	62,040
26 Jun 18	15.20000 +0.15	15.50	15.00	15.50	2,920
25 Jun 18	15.05000 +0.05	15.90	15.00	15.90	31,500
22 Jun 18	15.00000 -1.25	17.00	15.00	17.00	9,980
21 Jun 18	16.25000 +0.00	16.50	15.75	15.75	92,700
20 Jun 18	16.25000 +0.45	16.25	15.85	16.05	46,520
19 Jun 18	15.80000 +0.30	16.15	15.50	15.75	19,780
18 Jun 18	15.50000 -0.75	16.35	15.50	16.35	168,860
15 Jun 18	16.25000 +0.10	16.45	16.15	16.25	10,380
14 Jun 18	16.15000 +0.00	16.75	16.15	16.60	37,820
13 Jun 18	16.15000 -0.10	17.20	16.15	17.00	48,100
12 Jun 18	16.25000 -0.10	16.55	16.25	16.35	16,380
11 Jun 18	16.35000 -1.15	17.50	16.25	17.50	15,340
08 Jun 18	17.50000 -0.45	19.50	17.15	17.80	9,960
07 Jun 18	17.95000 -0.10	18.45	17.50	18.45	6,940
06 Jun 18	18.05000 -0.75	19.10	18.05	18.80	11,520
05 Jun 18	18.80000 -0.70	19.95	18.25	19.95	6,940
04 Jun 18	19.50000 -0.40	20.25	19.50	20.00	17,520
01 Jun 18	19.90000 +0.00	19.90	19.90	19.90	0
31 May 18	19.90000 +0.15	20.00	19.75	19.95	8,260
30 May 18	19.75000 -0.20	20.00	19.75	20.00	3,020
29 May 18	19.95000 +0.00	20.25	19.75	19.75	3,100
28 May 18	19.95000 +0.00	20.00	19.90	20.00	5,040
25 May 18	19.95000 +0.45	20.00	19.75	19.75	4,380
24 May 18	19.50000 -0.35	20.00	19.35	19.80	13,360
23 May 18	19.85000 -0.15	19.95	19.50	19.95	4,140
22 May 18	20.00000 +0.20	20.40	19.75	19.75	3,340
18 May 18	19.80000 -0.10	20.25	19.75	20.25	3,040
17 May 18	19.90000 +0.30	20.00	19.75	19.90	14,380
16 May 18	19.60000 -0.35	20.00	19.50	19.95	8,040
15 May 18	19.95000 -0.70	20.65	19.70	20.65	6,100
14 May 18	20.65000 +0.90	21.15	19.50	20.00	18,400
11 May 18	19.75000 +0.20	19.75	18.55	19.50	17,700
10 May 18	19.55000 +0.60	19.65	18.90	19.25	3,220
09 May 18	18.95000 +0.45	19.55	17.65	18.75	13,700
08 May 18	18.50000 -1.00	19.50	17.95	19.25	1,400
07 May 18	19.50000 -0.60	19.90	17.75	19.80	16,020
04 May 18	20.10000 -0.65	21.25	19.60	21.25	3,600
03 May 18	20.75000 +0.75	21.25	19.50	20.00	13,720
02 May 18	20.00000 +0.00	21.95	19.10	20.00	8,360
01 May 18	20.00000 -1.40	21.25	20.00	20.30	7,400
30 Apr 18	21.40000 -0.85	22.50	21.30	22.50	1,840
27 Apr 18	22.25000 +0.50	22.25	21.55	21.55	1,680
26 Apr 18	21.75000 -0.25	22.50	21.75	22.45	3,120
25 Apr 18	22.00000 -1.50	23.10	21.55	23.10	6,340
24 Apr 18	23.50000 +3.25	23.50	20.80	20.80	26,340
23 Apr 18	20.25000 +1.05	20.45	19.60	19.60	15,040
20 Apr 18	19.20000 +0.95	19.75	18.75	19.05	14,720
19 Apr 18	18.25000 +0.15	18.95	18.00	18.75	10,920
18 Apr 18	18.10000 +0.15	18.75	18.10	18.40	6,080
17 Apr 18	17.95000 -0.05	18.15	17.80	18.00	980
16 Apr 18	18.00000 -0.15	18.55	17.50	18.55	12,680
13 Apr 18	18.15000 +0.40	18.75	18.15	18.35	3,760
12 Apr 18	17.75000 +0.45	18.15	17.15	17.90	31,540
11 Apr 18	17.30000 +0.00	17.50	17.05	17.05	6,140
10 Apr 18	17.30000 +0.55	17.60	17.00	17.00	7,380
09 Apr 18	16.75000 +0.05	16.90	16.55	16.90	2,300
06 Apr 18	16.70000 -0.30	17.40	16.25	16.65	27,700
05 Apr 18	17.00000 +0.45	17.95	16.25	16.95	102,680
04 Apr 18	16.55000 -1.85	18.90	16.35	18.65	35,140
03 Apr 18	18.40000 +1.90	18.75	16.90	17.00	14,320
02 Apr 18	16.50000 +0.10	16.90	16.50	16.90	1,080
29 Mar 18	16.40000 +0.05	16.90	16.35	16.45	40,520
28 Mar 18	16.35000 +0.00	16.50	16.35	16.50	32,320
27 Mar 18	16.35000 -0.20	16.95	16.35	16.80	53,900
26 Mar 18	16.55000 -0.30	18.45	16.00	17.25	21,620
23 Mar 18	16.85000 -0.65	18.25	16.85	17.50	8,340
22 Mar 18	17.50000 -0.75	18.65	16.80	18.65	34,300
21 Mar 18	18.25000 -0.80	19.60	17.70	19.60	47,820
20 Mar 18	19.05000 -0.45	19.80	18.50	19.80	28,300
19 Mar 18	19.50000 +0.10	20.70	19.05	20.70	7,480
16 Mar 18	19.40000 +0.65	19.40	18.75	18.75	19,780
15 Mar 18	18.75000 -0.45	19.60	18.50	19.10	25,840
14 Mar 18	19.20000 +0.40	20.05	19.00	20.05	9,100
13 Mar 18	18.80000 -2.65	21.20	18.80	21.20	45,840
12 Mar 18	21.45000 -1.10	23.65	21.25	23.65	34,700
09 Mar 18	22.55000 -0.95	23.30	22.00	22.70	46,900
08 Mar 18	23.50000 +0.60	25.00	21.50	23.75	149,040
07 Mar 18	22.90000 +2.90	24.25	21.50	22.00	166,760
06 Mar 18	20.00000 +0.00	23.50	16.60	23.50	417,660