FUNDMANAGER.co.uk

Phunware Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	1.96000 -0.05	2.00	1.96	2.00	64,392
21 Oct 26	2.01000 -0.02	2.05	2.00	2.03	27,651
20 Oct 26	2.03000 +0.04	2.07	1.97	2.00	78,476
19 Oct 26	1.98500 -0.05	2.06	1.99	2.04	53,659
16 Oct 26	2.04000 -0.04	2.11	2.02	2.06	109,512
15 Oct 26	2.08000 +0.04	2.09	2.00	2.02	115,472
14 Oct 26	2.04000 +0.01	2.05	1.99	2.02	114,512
13 Oct 26	2.03000 -0.11	2.13	2.03	2.11	92,889
12 Oct 26	2.14000 +0.03	2.14	2.07	2.08	128,973
09 Oct 26	2.11000 +0.05	2.12	2.06	2.08	87,159
08 Oct 26	2.06000 -0.01	2.07	2.02	2.06	55,217
07 Oct 26	2.07000 +0.03	2.09	2.02	2.02	65,351
06 Oct 26	2.04000 -0.02	2.06	2.02	2.06	37,270
05 Oct 26	2.05500 +0.06	2.10	1.99	2.00	93,265
02 Oct 26	2.00000 +0.00	2.01	1.99	2.00	41,591
01 Oct 26	2.00000 +0.02	2.01	1.96	1.99	48,654
30 Sep 26	1.98000 +0.00	2.01	1.98	1.98	31,847
29 Sep 26	1.98000 -0.02	2.02	1.98	2.01	43,037
28 Sep 26	2.00000 +0.03	2.01	1.96	1.96	71,021
25 Sep 26	1.97000 +0.01	1.99	1.94	1.96	70,967
24 Sep 26	1.96000 -0.02	1.99	1.95	1.98	72,844
23 Sep 26	1.98000 -0.02	2.02	1.97	1.99	56,968
22 Sep 26	2.00000 +0.00	2.02	1.98	2.00	83,677
21 Sep 26	2.00000 +0.04	2.03	1.98	1.98	67,574
18 Sep 26	1.96000 -0.03	2.00	1.95	1.98	160,031
17 Sep 26	1.99000 -0.02	2.05	1.99	2.05	189,314
16 Sep 26	2.01000 -0.01	2.04	1.99	2.02	92,937
15 Sep 26	2.01500 +0.01	2.04	2.01	2.01	108,675
14 Sep 26	2.01000 -0.02	2.05	2.01	2.02	175,524
11 Sep 26	2.03000 +0.01	2.06	2.02	2.03	150,520
10 Sep 26	2.02000 +0.00	2.08	2.01	2.02	168,090
09 Sep 26	2.02000 -0.02	2.05	2.02	2.03	59,167
08 Sep 26	2.04000 -0.04	2.07	2.03	2.06	66,628
04 Sep 26	2.08000 -0.01	2.11	2.04	2.06	104,739
03 Sep 26	2.08500 +0.02	2.10	2.06	2.08	30,045
02 Sep 26	2.07000 +0.01	2.09	2.06	2.06	52,844
01 Sep 26	2.06000 -0.02	2.09	2.05	2.08	64,861
31 Aug 26	2.08000 -0.01	2.10	2.06	2.07	45,696
28 Aug 26	2.09000 -0.02	2.11	2.07	2.10	72,665
27 Aug 26	2.11000 +0.00	2.15	2.10	2.11	98,064
26 Aug 26	2.11000 -0.04	2.15	2.08	2.15	86,464
25 Aug 26	2.14500 +0.07	2.14	2.07	2.07	101,938
24 Aug 26	2.08000 +0.00	2.09	2.06	2.07	79,639
21 Aug 26	2.08000 +0.01	2.14	2.06	2.06	44,694
20 Aug 26	2.07000 +0.00	2.08	2.04	2.07	71,727
19 Aug 26	2.07000 +0.01	2.09	2.05	2.07	44,798
18 Aug 26	2.06000 +0.01	2.07	2.03	2.04	70,741
17 Aug 26	2.05000 -0.04	2.10	2.05	2.09	86,200
14 Aug 26	2.09000 -0.03	2.14	2.08	2.11	87,438
13 Aug 26	2.12000 +0.02	2.13	2.08	2.08	60,126
12 Aug 26	2.10000 -0.01	2.14	2.08	2.13	71,663
11 Aug 26	2.11000 +0.07	2.17	2.01	2.04	116,405
10 Aug 26	2.04000 -0.09	2.13	2.03	2.09	96,363
07 Aug 26	2.13000 -0.05	2.16	2.00	2.07	237,082
06 Aug 26	2.18000 -0.06	2.23	2.15	2.19	73,039
05 Aug 26	2.24000 +0.06	2.24	2.14	2.19	104,848
04 Aug 26	2.18000 +0.01	2.23	2.12	2.12	121,062
03 Aug 26	2.17000 +0.06	2.18	2.11	2.11	89,971
31 Jul 26	2.11000 -0.03	2.18	2.10	2.15	66,369
30 Jul 26	2.14000 +0.04	2.15	2.08	2.12	33,550
29 Jul 26	2.10000 -0.04	2.14	2.09	2.12	42,143
28 Jul 26	2.14000 +0.03	2.15	2.08	2.08	68,369
27 Jul 26	2.11000 -0.04	2.17	2.05	2.15	186,966
24 Jul 26	2.15000 +0.04	2.15	2.09	2.12	146,643
23 Jul 26	2.11000 -0.07	2.19	2.11	2.14	72,395
22 Jul 26	2.18000 -0.02	2.22	2.11	2.19	95,970
21 Jul 26	2.20000 +0.04	2.23	2.13	2.15	45,787
20 Jul 26	2.16000 +0.02	2.17	2.11	2.15	50,777
17 Jul 26	2.14000 +0.01	2.17	2.06	2.06	99,326
16 Jul 26	2.13000 -0.04	2.17	2.08	2.14	114,592
15 Jul 26	2.17000 -0.01	2.22	2.09	2.12	137,704
14 Jul 26	2.18000 -0.05	2.29	2.14	2.16	148,859
13 Jul 26	2.23000 +0.12	2.23	2.04	2.08	168,437
10 Jul 26	2.11000 +0.03	2.13	2.02	2.04	92,741
09 Jul 26	2.08000 +0.06	2.09	1.98	2.02	103,791
08 Jul 26	2.02000 +0.02	2.03	1.95	1.98	106,987
07 Jul 26	2.00000 -0.05	2.05	2.00	2.05	89,415
06 Jul 26	2.05000 +0.01	2.08	2.03	2.05	100,908
02 Jul 26	2.04000 -0.07	2.12	2.04	2.07	89,242
01 Jul 26	2.11000 +0.06	2.13	2.05	2.05	117,482
30 Jun 26	2.05000 +0.10	2.08	1.96	1.96	120,499
29 Jun 26	1.95000 +0.03	1.98	1.89	1.90	55,179
26 Jun 26	1.92000 +0.03	1.92	1.88	1.88	66,880
25 Jun 26	1.89000 -0.02	1.90	1.87	1.87	78,790
24 Jun 26	1.91000 +0.02	1.92	1.87	1.89	104,913
23 Jun 26	1.89000 -0.04	1.92	1.86	1.86	94,404
22 Jun 26	1.93000 +0.01	1.93	1.86	1.92	171,550
18 Jun 26	1.92000 -0.01	1.93	1.90	1.93	91,880
17 Jun 26	1.93000 -0.03	1.99	1.92	1.95	73,278
16 Jun 26	1.96000 -0.02	1.98	1.93	1.96	77,722
15 Jun 26	1.98000 +0.05	2.01	1.95	2.01	78,951
12 Jun 26	1.93000 -0.06	1.97	1.92	1.96	134,177
11 Jun 26	1.99000 +0.03	2.01	1.94	1.94	63,294
10 Jun 26	1.96000 -0.03	2.02	1.95	1.95	71,529
09 Jun 26	1.99000 +0.04	2.01	1.90	1.94	205,576
08 Jun 26	1.95000 -0.02	2.00	1.94	1.97	81,678
05 Jun 26	1.97000 -0.04	2.02	1.93	2.00	195,072
04 Jun 26	2.01000 +0.09	2.06	1.90	1.92	353,593
03 Jun 26	1.92000 -0.05	1.97	1.90	1.95	300,757
02 Jun 26	1.97000 -0.06	2.03	1.97	2.00	105,294
01 Jun 26	2.03000 -0.01	2.03	1.94	2.00	98,298
29 May 26	2.04000 +0.02	2.06	1.96	2.01	158,042
28 May 26	2.02000 +0.00	2.04	1.99	2.00	127,484
27 May 26	2.02000 -0.04	2.10	1.99	2.05	172,415
26 May 26	2.06000 +0.04	2.09	1.99	2.00	138,954
22 May 26	2.02000 +0.00	2.03	1.99	2.02	98,516
21 May 26	2.02000 -0.02	2.04	2.00	2.02	60,582
20 May 26	2.04000 +0.06	2.05	1.96	1.98	60,849
19 May 26	1.98000 -0.05	2.03	1.98	2.02	88,331
18 May 26	2.03000 -0.04	2.09	2.01	2.07	145,412
15 May 26	2.07000 -0.16	2.20	2.03	2.20	150,392
14 May 26	2.23000 +0.10	2.26	1.99	2.10	342,012
13 May 26	2.13000 +0.22	2.17	1.88	1.91	247,011
12 May 26	1.91000 -0.08	1.98	1.88	1.97	185,393
11 May 26	1.99000 -0.01	2.04	1.97	1.97	123,608
08 May 26	2.00000 -0.02	2.03	1.91	1.99	222,126
07 May 26	2.02000 +0.01	2.07	2.02	2.02	128,755
06 May 26	2.01000 -0.07	2.11	1.98	2.06	172,645
05 May 26	2.08000 -0.09	2.19	2.08	2.16	75,482
04 May 26	2.17000 -0.05	2.27	2.17	2.21	113,969
01 May 26	2.22000 +0.02	2.25	2.16	2.20	132,004
30 Apr 26	2.20000 +0.04	2.23	2.14	2.15	47,188
29 Apr 26	2.16000 -0.08	2.24	2.12	2.24	121,261
28 Apr 26	2.24000 -0.01	2.26	2.21	2.23	62,511
27 Apr 26	2.25000 +0.01	2.30	2.23	2.24	74,704
24 Apr 26	2.24000 -0.04	2.26	2.20	2.26	134,912
23 Apr 26	2.28000 +0.01	2.28	2.19	2.23	188,572
22 Apr 26	2.27000 +0.13	2.28	2.15	2.15	185,390
21 Apr 26	2.14000 -0.06	2.22	2.12	2.19	107,816
20 Apr 26	2.20000 +0.00	2.22	2.12	2.15	355,368
17 Apr 26	2.20000 +0.11	2.24	2.09	2.12	241,805
16 Apr 26	2.09000 -0.03	2.13	2.07	2.11	173,280
15 Apr 26	2.12000 +0.10	2.12	2.02	2.02	328,271
14 Apr 26	2.02000 +0.08	2.03	1.93	1.95	206,448
13 Apr 26	1.94000 +0.05	1.95	1.86	1.89	149,548
10 Apr 26	1.89000 +0.03	1.90	1.86	1.87	116,851
09 Apr 26	1.86000 +0.00	1.89	1.84	1.86	111,722
08 Apr 26	1.86000 +0.00	1.95	1.86	1.94	140,321
07 Apr 26	1.86000 +0.01	1.90	1.81	1.81	162,075
06 Apr 26	1.85000 +0.00	1.88	1.82	1.85	138,764
02 Apr 26	1.85000 +0.07	1.87	1.73	1.75	146,149
01 Apr 26	1.78000 +0.01	1.83	1.77	1.78	63,524
31 Mar 26	1.77000 +0.08	1.79	1.70	1.70	100,026
30 Mar 26	1.69000 +0.02	1.72	1.64	1.70	155,600
27 Mar 26	1.67000 -0.07	1.76	1.65	1.74	312,156
26 Mar 26	1.74000 -0.16	1.91	1.74	1.89	144,339
25 Mar 26	1.90000 +0.03	1.97	1.82	1.86	287,218
24 Mar 26	1.87000 +0.05	1.88	1.76	1.84	183,547
23 Mar 26	1.82000 +0.02	1.88	1.81	1.85	149,607
20 Mar 26	1.80000 +0.00	1.92	1.73	1.78	441,705
19 Mar 26	1.80000 +0.10	1.81	1.66	1.69	183,155
18 Mar 26	1.70000 -0.04	1.73	1.69	1.72	41,492
17 Mar 26	1.74000 +0.02	1.75	1.72	1.72	55,305
16 Mar 26	1.72000 +0.04	1.75	1.69	1.69	108,254
13 Mar 26	1.68000 -0.01	1.75	1.66	1.74	87,616
12 Mar 26	1.69000 -0.05	1.75	1.69	1.72	92,582
11 Mar 26	1.74000 -0.01	1.77	1.72	1.76	33,081
10 Mar 26	1.75000 +0.02	1.78	1.72	1.75	85,172
09 Mar 26	1.73000 +0.04	1.73	1.61	1.67	126,182
06 Mar 26	1.69000 -0.07	1.75	1.67	1.72	97,349
05 Mar 26	1.76000 -0.04	1.83	1.73	1.77	61,376
04 Mar 26	1.80000 +0.06	1.80	1.73	1.73	70,418
03 Mar 26	1.74000 -0.04	1.76	1.66	1.72	147,948
02 Mar 26	1.78000 +0.00	1.81	1.70	1.73	82,658
27 Feb 26	1.78000 -0.05	1.81	1.76	1.76	96,275
26 Feb 26	1.83000 +0.04	1.83	1.75	1.77	105,809
25 Feb 26	1.79500 +0.08	1.82	1.71	1.73	132,452
24 Feb 26	1.71000 +0.04	1.74	1.63	1.67	210,193
23 Feb 26	1.67000 -0.04	1.71	1.66	1.69	68,828
20 Feb 26	1.71000 -0.08	1.83	1.70	1.77	120,048
19 Feb 26	1.79000 -0.02	1.82	1.76	1.78	96,823
18 Feb 26	1.81000 +0.02	1.84	1.75	1.79	86,269
17 Feb 26	1.79000 -0.03	1.82	1.74	1.79	96,949
13 Feb 26	1.82000 +0.03	1.87	1.77	1.80	55,177
12 Feb 26	1.79000 -0.09	1.89	1.78	1.89	93,783
11 Feb 26	1.88000 -0.05	1.98	1.83	1.92	280,346
10 Feb 26	1.93000 +0.00	2.02	1.88	1.91	260,866
09 Feb 26	1.93000 +0.14	1.97	1.76	1.79	341,007
06 Feb 26	1.79000 +0.16	1.82	1.61	1.62	412,596
05 Feb 26	1.63000 -0.03	1.67	1.56	1.63	606,445
04 Feb 26	1.66000 +0.06	1.68	1.58	1.61	313,164
03 Feb 26	1.60000 -0.09	1.71	1.58	1.69	446,212
02 Feb 26	1.69000 -0.07	1.75	1.68	1.75	209,685
30 Jan 26	1.76000 -0.05	1.82	1.73	1.79	278,630
29 Jan 26	1.81000 -0.07	1.85	1.79	1.85	165,148
28 Jan 26	1.88000 -0.06	1.97	1.85	1.89	134,328
27 Jan 26	1.94000 +0.07	1.96	1.84	1.86	96,253
26 Jan 26	1.87000 -0.04	1.91	1.85	1.91	113,316
23 Jan 26	1.91000 -0.09	2.00	1.91	1.98	65,351
22 Jan 26	2.00000 +0.15	2.01	1.86	1.86	146,464
21 Jan 26	1.85000 +0.01	1.87	1.78	1.80	172,445
20 Jan 26	1.84000 -0.04	1.91	1.83	1.85	108,783
16 Jan 26	1.88000 -0.03	1.95	1.88	1.92	118,579
15 Jan 26	1.91000 -0.03	1.96	1.91	1.96	88,549
14 Jan 26	1.94000 -0.02	1.98	1.92	1.98	116,041
13 Jan 26	1.96000 -0.04	2.00	1.95	1.99	106,360
12 Jan 26	2.00000 +0.01	2.02	1.97	1.98	113,746
09 Jan 26	1.99000 -0.04	2.05	1.96	2.02	98,826
08 Jan 26	2.03000 +0.02	2.04	1.97	1.99	142,003
07 Jan 26	2.01000 -0.02	2.05	1.99	2.00	66,430
06 Jan 26	2.03000 +0.07	2.05	1.95	1.96	101,341
05 Jan 26	1.96000 +0.11	2.01	1.85	1.87	240,255
02 Jan 26	1.85000 +0.00	1.88	1.79	1.88	291,543
31 Dec 25	1.85000 -0.04	1.95	1.84	1.89	255,662
30 Dec 25	1.89000 +0.00	1.93	1.86	1.89	216,654
29 Dec 25	1.89000 -0.03	1.93	1.86	1.89	241,742
26 Dec 25	1.92000 -0.02	1.94	1.90	1.94	121,088
24 Dec 25	1.94000 +0.01	1.95	1.90	1.93	72,430
23 Dec 25	1.93000 -0.06	1.98	1.89	1.94	284,820
22 Dec 25	1.99000 +0.05	2.10	1.96	1.96	358,046
19 Dec 25	1.94000 +0.05	2.00	1.89	1.91	276,727
18 Dec 25	1.89000 +0.11	1.93	1.81	1.82	292,710
17 Dec 25	1.78000 -0.08	1.91	1.77	1.90	173,205
16 Dec 25	1.86000 +0.00	1.91	1.84	1.87	136,942
15 Dec 25	1.86000 -0.16	2.03	1.86	2.03	259,955
12 Dec 25	2.02000 -0.05	2.12	2.02	2.07	81,628
11 Dec 25	2.07000 -0.02	2.10	2.03	2.06	75,658
10 Dec 25	2.09000 -0.06	2.14	2.07	2.09	87,922
09 Dec 25	2.15000 +0.01	2.16	2.07	2.08	86,079
08 Dec 25	2.14000 +0.07	2.14	2.01	2.06	112,784
05 Dec 25	2.07000 -0.11	2.18	2.07	2.16	103,067
04 Dec 25	2.18000 +0.00	2.19	2.13	2.18	111,574
03 Dec 25	2.18000 +0.10	2.19	2.04	2.06	164,176
02 Dec 25	2.08000 +0.05	2.10	2.00	2.00	113,692
01 Dec 25	2.02500 -0.04	2.05	2.00	2.03	102,399
28 Nov 25	2.07000 -0.05	2.13	2.05	2.11	65,621
26 Nov 25	2.12000 +0.09	2.13	2.01	2.03	173,711
25 Nov 25	2.03000 +0.02	2.04	1.99	2.00	171,786
24 Nov 25	2.01000 +0.10	2.03	1.90	1.92	153,318
21 Nov 25	1.91000 +0.02	1.95	1.83	1.89	257,443
20 Nov 25	1.89000 -0.01	2.04	1.86	1.92	336,590
19 Nov 25	1.90000 -0.13	2.08	1.86	2.03	274,115
18 Nov 25	2.03000 -0.03	2.08	2.00	2.02	149,594
17 Nov 25	2.06000 -0.13	2.22	2.00	2.19	276,996
14 Nov 25	2.19000 -0.05	2.24	2.17	2.17	159,991
13 Nov 25	2.24000 -0.04	2.33	2.21	2.29	195,039
12 Nov 25	2.28000 -0.02	2.35	2.26	2.32	174,251
11 Nov 25	2.30000 -0.05	2.35	2.28	2.33	102,783
10 Nov 25	2.35000 +0.07	2.40	2.29	2.32	129,812
07 Nov 25	2.28000 +0.01	2.32	2.21	2.28	169,071
06 Nov 25	2.27000 -0.09	2.35	2.23	2.35	208,019
05 Nov 25	2.36000 +0.06	2.37	2.31	2.31	94,301
04 Nov 25	2.30000 -0.15	2.46	2.28	2.43	345,017
03 Nov 25	2.45000 -0.12	2.56	2.44	2.52	190,401
31 Oct 25	2.57000 +0.06	2.59	2.51	2.52	114,047
30 Oct 25	2.51000 -0.03	2.58	2.49	2.56	196,627
29 Oct 25	2.54000 -0.15	2.73	2.49	2.69	392,097
28 Oct 25	2.69000 -0.10	2.82	2.68	2.79	129,827
27 Oct 25	2.79000 +0.03	2.84	2.76	2.77	170,470
24 Oct 25	2.76000 +0.04	2.80	2.73	2.76	110,852
23 Oct 25	2.72000 +0.10	2.73	2.62	2.62	134,265
22 Oct 25	2.62000 -0.17	2.78	2.57	2.77	291,165
21 Oct 25	2.79000 -0.02	2.86	2.73	2.78	233,130
20 Oct 25	2.81000 +0.12	2.87	2.68	2.69	214,778
17 Oct 25	2.69000 -0.04	2.73	2.63	2.70	168,560
16 Oct 25	2.73000 -0.13	2.92	2.70	2.87	232,136
15 Oct 25	2.86000 -0.10	3.04	2.83	3.04	197,937
14 Oct 25	2.96000 -0.02	3.04	2.83	2.90	203,123
13 Oct 25	2.98000 +0.16	3.00	2.87	2.87	232,326
10 Oct 25	2.82000 -0.18	3.05	2.80	3.00	304,142
09 Oct 25	3.00000 -0.01	3.10	2.98	3.02	314,032
08 Oct 25	3.01000 +0.12	3.10	2.91	2.91	517,868
07 Oct 25	2.89000 -0.17	3.10	2.84	3.10	356,975
06 Oct 25	3.06000 +0.25	3.13	2.80	2.82	740,494
03 Oct 25	2.81000 +0.01	2.93	2.78	2.80	388,049
02 Oct 25	2.80000 +0.08	2.84	2.73	2.74	163,375
01 Oct 25	2.72000 -0.03	2.80	2.70	2.76	155,017
30 Sep 25	2.75000 -0.08	2.83	2.69	2.81	168,594
29 Sep 25	2.83000 +0.06	2.87	2.74	2.74	175,185
26 Sep 25	2.77000 +0.03	2.80	2.69	2.74	90,606
25 Sep 25	2.74000 -0.09	2.81	2.66	2.77	197,524
24 Sep 25	2.83000 -0.02	2.93	2.83	2.85	181,695
23 Sep 25	2.85000 -0.08	2.98	2.84	2.90	221,028
22 Sep 25	2.93000 +0.03	2.95	2.83	2.89	151,532
19 Sep 25	2.90000 +0.02	2.93	2.82	2.91	298,402
18 Sep 25	2.88000 +0.13	2.96	2.77	2.80	397,479
17 Sep 25	2.75000 -0.02	2.86	2.71	2.77	235,621
16 Sep 25	2.77000 +0.03	2.77	2.67	2.74	190,832
15 Sep 25	2.74000 +0.01	2.76	2.67	2.75	260,151
12 Sep 25	2.73000 +0.04	2.81	2.67	2.67	376,126
11 Sep 25	2.69000 +0.09	2.72	2.62	2.62	187,801
10 Sep 25	2.60000 -0.08	2.73	2.60	2.70	248,277
09 Sep 25	2.68000 +0.15	2.69	2.51	2.53	302,816
08 Sep 25	2.53000 +0.04	2.57	2.45	2.50	210,964
05 Sep 25	2.49000 +0.02	2.54	2.42	2.47	240,305
04 Sep 25	2.47000 -0.01	2.49	2.42	2.48	278,564
03 Sep 25	2.48000 -0.05	2.56	2.46	2.53	271,869
02 Sep 25	2.53000 -0.05	2.60	2.50	2.55	206,325
29 Aug 25	2.58000 -0.07	2.66	2.57	2.63	182,788
28 Aug 25	2.65000 +0.01	2.70	2.63	2.69	126,790
27 Aug 25	2.64000 -0.04	2.69	2.63	2.67	119,569
26 Aug 25	2.68000 +0.05	2.69	2.58	2.66	273,833
25 Aug 25	2.63000 -0.10	2.73	2.62	2.70	245,320
22 Aug 25	2.73000 +0.15	2.73	2.58	2.60	134,260
21 Aug 25	2.58000 +0.02	2.61	2.53	2.55	151,939
20 Aug 25	2.56000 -0.05	2.63	2.53	2.61	174,053
19 Aug 25	2.61000 -0.10	2.75	2.61	2.71	155,978
18 Aug 25	2.71000 +0.04	2.76	2.65	2.65	237,876
15 Aug 25	2.67000 -0.08	2.74	2.65	2.74	186,448
14 Aug 25	2.75000 -0.04	2.78	2.67	2.70	253,594
13 Aug 25	2.79000 +0.22	2.88	2.60	2.61	739,627
12 Aug 25	2.57000 +0.06	2.58	2.49	2.53	362,411
11 Aug 25	2.51000 -0.07	2.60	2.50	2.60	341,788
08 Aug 25	2.58000 -0.06	2.69	2.58	2.64	248,721
07 Aug 25	2.64000 +0.01	2.72	2.60	2.64	207,100
06 Aug 25	2.63000 -0.08	2.75	2.59	2.71	305,595
05 Aug 25	2.71000 -0.02	2.77	2.67	2.72	181,407
04 Aug 25	2.73000 +0.05	2.75	2.67	2.71	185,025
01 Aug 25	2.68000 -0.07	2.77	2.62	2.73	242,012
31 Jul 25	2.75000 -0.13	2.90	2.73	2.88	476,572
30 Jul 25	2.88000 -0.03	2.95	2.85	2.92	377,650
29 Jul 25	2.91000 -0.32	3.12	2.82	3.08	882,851
28 Jul 25	3.23000 +0.02	3.36	3.19	3.25	280,198
25 Jul 25	3.21000 -0.04	3.29	3.13	3.25	215,807
24 Jul 25	3.25000 -0.09	3.37	3.21	3.33	315,606
23 Jul 25	3.34000 +0.03	3.38	3.25	3.34	229,062
22 Jul 25	3.31000 -0.06	3.40	3.26	3.35	386,135
21 Jul 25	3.37000 -0.05	3.70	3.35	3.51	609,040
18 Jul 25	3.42000 +0.04	3.65	3.31	3.35	751,581
17 Jul 25	3.38000 -0.11	3.63	3.33	3.49	437,795
16 Jul 25	3.49000 +0.39	3.52	3.10	3.13	651,581
15 Jul 25	3.10000 -0.11	3.25	3.06	3.23	188,188
14 Jul 25	3.21000 -0.04	3.30	3.16	3.24	307,003
11 Jul 25	3.25000 -0.06	3.39	3.25	3.31	222,070
10 Jul 25	3.31000 -0.02	3.43	3.27	3.36	264,139
09 Jul 25	3.33000 -0.19	3.56	3.33	3.55	324,002
08 Jul 25	3.52000 +0.26	3.54	3.28	3.31	377,398
07 Jul 25	3.26000 -0.18	3.49	3.25	3.38	268,342
03 Jul 25	3.44000 +0.03	3.48	3.32	3.39	229,433
02 Jul 25	3.41500 +0.22	3.42	3.18	3.20	496,290
01 Jul 25	3.19500 +0.02	3.31	3.15	3.16	239,226
30 Jun 25	3.17000 +0.07	3.28	3.12	3.12	257,661
27 Jun 25	3.10000 +0.06	3.12	3.00	3.05	259,214
26 Jun 25	3.04000 +0.06	3.08	2.95	2.98	175,111
25 Jun 25	2.98000 -0.10	3.09	2.96	3.09	164,600
24 Jun 25	3.08000 +0.22	3.10	2.90	2.91	309,788
23 Jun 25	2.86000 -0.15	3.05	2.85	2.99	425,646
20 Jun 25	3.01000 -0.03	3.11	2.99	3.04	174,183
18 Jun 25	3.04000 -0.14	3.24	3.01	3.17	218,093
17 Jun 25	3.18000 -0.07	3.25	3.13	3.24	238,374
16 Jun 25	3.25000 +0.17	3.30	3.11	3.11	358,967
13 Jun 25	3.08000 -0.20	3.26	3.07	3.21	269,541
12 Jun 25	3.28000 -0.15	3.52	3.25	3.39	374,342
11 Jun 25	3.43000 -0.28	3.78	3.42	3.70	596,093
10 Jun 25	3.71000 +0.46	3.88	3.21	3.21	1,187,998
09 Jun 25	3.25000 +0.02	3.31	3.17	3.26	307,342
06 Jun 25	3.23000 +0.30	3.42	2.96	2.97	788,320
05 Jun 25	2.93000 -0.08	3.04	2.90	3.01	141,616
04 Jun 25	3.01000 +0.04	3.03	2.93	2.99	140,941
03 Jun 25	2.97000 +0.01	3.02	2.85	2.96	139,639
02 Jun 25	2.96000 -0.01	3.03	2.90	2.95	113,994
30 May 25	2.97000 -0.01	3.03	2.92	2.98	144,933
29 May 25	2.98000 -0.05	3.08	2.97	3.08	97,302
28 May 25	3.03000 -0.12	3.14	3.03	3.11	118,682
27 May 25	3.15000 +0.10	3.18	3.03	3.11	290,771
23 May 25	3.05000 -0.08	3.10	3.02	3.05	148,191
22 May 25	3.13000 +0.25	3.15	2.86	2.90	290,956
21 May 25	2.88000 -0.19	3.09	2.87	3.00	264,559
20 May 25	3.07000 +0.02	3.10	3.03	3.06	143,687
19 May 25	3.05000 -0.08	3.11	3.00	3.06	124,618
16 May 25	3.13000 +0.10	3.15	3.02	3.02	280,783
15 May 25	3.03000 -0.08	3.15	2.97	3.12	237,684
14 May 25	3.11000 -0.03	3.18	3.08	3.15	181,794
13 May 25	3.14000 +0.02	3.19	3.00	3.01	352,272
12 May 25	3.12000 +0.09	3.18	3.04	3.13	299,186
09 May 25	3.03000 +0.02	3.10	2.97	3.04	217,694
08 May 25	3.01000 +0.15	3.05	2.87	2.88	191,342
07 May 25	2.86000 +0.00	2.90	2.81	2.88	62,073
06 May 25	2.86000 -0.03	2.88	2.81	2.85	79,691
05 May 25	2.89000 -0.12	2.99	2.82	2.99	144,435
02 May 25	3.01000 +0.04	3.07	2.96	3.00	177,751
01 May 25	2.97000 +0.06	3.03	2.94	2.94	123,552
30 Apr 25	2.91000 -0.03	2.92	2.81	2.91	174,590
29 Apr 25	2.94000 -0.03	3.04	2.90	2.98	108,538
28 Apr 25	2.97000 -0.02	3.03	2.89	2.95	137,780
25 Apr 25	2.99000 +0.01	3.03	2.94	2.98	158,112
24 Apr 25	2.98000 +0.06	3.04	2.85	2.91	172,364
23 Apr 25	2.92000 +0.19	2.97	2.78	2.80	320,700
22 Apr 25	2.73000 +0.21	2.77	2.52	2.58	237,652
21 Apr 25	2.52000 -0.05	2.57	2.49	2.54	112,910
17 Apr 25	2.57000 +0.06	2.60	2.46	2.48	133,776
16 Apr 25	2.51000 -0.09	2.60	2.44	2.58	136,087
15 Apr 25	2.60000 -0.05	2.69	2.58	2.67	116,180
14 Apr 25	2.65000 +0.04	2.68	2.57	2.65	155,299
11 Apr 25	2.61000 +0.07	2.62	2.49	2.59	160,029
10 Apr 25	2.54000 -0.16	2.64	2.50	2.59	177,180
09 Apr 25	2.70000 +0.31	2.75	2.38	2.39	392,205
08 Apr 25	2.39000 -0.01	2.65	2.34	2.55	328,669
07 Apr 25	2.40000 -0.15	2.55	2.22	2.39	414,006
04 Apr 25	2.55000 -0.23	2.73	2.45	2.68	511,046
03 Apr 25	2.78000 -0.18	2.84	2.75	2.75	223,688
02 Apr 25	2.96000 -0.04	3.04	2.92	2.95	254,604
01 Apr 25	3.00000 +0.05	3.06	2.85	2.94	128,918
31 Mar 25	2.95000 +0.00	2.99	2.82	2.99	228,647
28 Mar 25	2.95000 -0.14	3.09	2.88	3.06	243,822
27 Mar 25	3.09000 -0.05	3.19	3.06	3.13	148,998
26 Mar 25	3.14000 -0.14	3.25	3.06	3.25	330,070
25 Mar 25	3.28000 +0.21	3.54	3.08	3.08	1,022,628
24 Mar 25	3.07000 +0.12	3.10	2.97	3.03	278,308
21 Mar 25	2.95000 +0.06	3.00	2.83	2.90	286,598
20 Mar 25	2.89000 -0.06	2.99	2.88	2.97	191,253
19 Mar 25	2.95000 +0.11	3.02	2.87	2.88	337,456
18 Mar 25	2.84000 -0.14	2.95	2.84	2.93	255,738
17 Mar 25	2.98000 +0.12	3.03	2.84	2.84	262,715
14 Mar 25	2.86000 +0.09	2.93	2.79	2.83	229,354
13 Mar 25	2.77000 -0.11	2.95	2.74	2.93	247,706
12 Mar 25	2.88000 +0.02	2.99	2.85	2.86	287,111
11 Mar 25	2.86000 +0.02	2.91	2.79	2.83	263,268
10 Mar 25	2.83500 -0.30	3.11	2.78	3.05	394,555
07 Mar 25	3.13000 +0.18	3.15	2.96	3.00	416,498
06 Mar 25	2.95000 -0.09	3.04	2.91	3.00	295,848
05 Mar 25	3.04000 +0.16	3.12	2.87	2.94	449,145
04 Mar 25	2.88000 +0.05	2.95	2.70	2.81	584,251
03 Mar 25	2.83000 -0.25	3.19	2.82	3.14	513,789
28 Feb 25	3.08000 -0.06	3.16	3.02	3.11	374,841
27 Feb 25	3.14000 -0.09	3.40	3.13	3.28	263,503
26 Feb 25	3.23000 +0.03	3.35	3.20	3.26	351,070
25 Feb 25	3.20000 -0.14	3.40	3.14	3.30	635,601
24 Feb 25	3.34000 -0.18	3.58	3.33	3.54	425,404
21 Feb 25	3.52000 -0.22	3.84	3.50	3.76	462,066
20 Feb 25	3.74000 -0.05	3.85	3.66	3.80	328,106
19 Feb 25	3.79000 -0.06	3.91	3.78	3.82	452,718
18 Feb 25	3.85000 -0.01	3.98	3.81	3.88	298,203
14 Feb 25	3.86000 -0.06	4.03	3.83	3.89	395,132
13 Feb 25	3.91500 +0.19	3.96	3.71	3.73	460,849
12 Feb 25	3.72000 +0.07	3.74	3.56	3.59	382,496
11 Feb 25	3.65000 -0.21	3.83	3.62	3.81	448,703
10 Feb 25	3.86000 +0.07	3.94	3.80	3.80	424,150
07 Feb 25	3.79000 -0.09	4.00	3.77	3.87	436,670
06 Feb 25	3.88000 -0.06	4.04	3.86	3.94	585,744
05 Feb 25	3.94000 +0.02	3.98	3.85	3.92	393,547
04 Feb 25	3.92000 +0.11	3.94	3.81	3.85	350,680
03 Feb 25	3.81000 -0.16	3.90	3.71	3.83	640,550
31 Jan 25	3.97000 -0.04	4.13	3.91	4.02	840,947
30 Jan 25	4.01000 +0.06	4.13	3.90	3.90	558,873
29 Jan 25	3.95000 +0.01	4.14	3.86	4.09	948,335
28 Jan 25	3.94000 -0.02	4.03	3.79	3.96	765,361
27 Jan 25	3.96000 -0.29	4.32	3.91	4.05	1,147,998
24 Jan 25	4.25000 -0.15	4.53	4.17	4.35	1,108,684
23 Jan 25	4.40000 -0.13	4.54	4.33	4.48	971,075
22 Jan 25	4.53000 -0.24	4.81	4.39	4.77	1,226,692
21 Jan 25	4.77000 -0.60	5.18	4.53	5.18	2,469,307
17 Jan 25	5.37000 -0.20	5.80	5.30	5.61	3,032,697
16 Jan 25	5.57000 -0.09	6.00	5.44	5.78	3,168,362
15 Jan 25	5.66000 +0.30	5.70	5.36	5.54	1,751,141
14 Jan 25	5.35500 -0.64	5.83	5.28	5.83	2,330,677
13 Jan 25	6.00000 +0.71	6.05	5.01	5.20	4,737,453
10 Jan 25	5.29000 +0.02	5.45	5.08	5.16	897,761
08 Jan 25	5.27000 -0.67	5.90	5.01	5.80	1,581,203
07 Jan 25	5.94000 +0.22	6.07	5.47	5.72	2,111,871
06 Jan 25	5.72000 +0.14	6.29	5.53	5.68	3,486,960
03 Jan 25	5.58000 +0.16	5.65	5.12	5.43	1,441,197
02 Jan 25	5.42000 +0.22	5.80	5.21	5.25	1,834,215
31 Dec 24	5.20000 -0.32	5.60	5.05	5.53	1,293,282
30 Dec 24	5.52000 -0.21	5.70	5.03	5.68	2,211,698
27 Dec 24	5.73000 +0.23	6.14	5.30	5.71	4,923,281
26 Dec 24	5.50000 +1.20	5.63	4.29	4.30	5,349,631
24 Dec 24	4.30000 -0.11	4.43	4.20	4.42	600,924
23 Dec 24	4.41000 +0.52	4.41	3.94	4.03	1,474,898
20 Dec 24	3.89000 +0.04	4.02	3.72	3.72	1,255,369
19 Dec 24	3.85000 -0.26	4.19	3.80	4.14	1,391,687
18 Dec 24	4.11000 -0.27	4.44	4.08	4.39	1,655,481
17 Dec 24	4.38000 +0.05	4.41	4.26	4.28	846,825
16 Dec 24	4.33000 +0.07	4.43	4.17	4.28	1,158,281
13 Dec 24	4.26500 -0.18	4.52	4.26	4.48	1,079,337
12 Dec 24	4.45000 +0.06	4.78	4.35	4.39	2,660,380
11 Dec 24	4.39000 -0.07	4.58	4.33	4.44	1,048,127
10 Dec 24	4.46000 -0.17	4.59	4.42	4.57	938,239
09 Dec 24	4.63000 +0.04	4.97	4.59	4.70	1,565,163
06 Dec 24	4.59000 +0.12	4.79	4.48	4.56	1,180,383
05 Dec 24	4.47000 -0.11	4.67	4.39	4.60	1,126,853
04 Dec 24	4.58000 +0.23	4.74	4.35	4.35	1,645,424
03 Dec 24	4.35000 -0.07	4.47	4.23	4.40	1,322,353
02 Dec 24	4.42000 -0.22	4.75	4.40	4.65	1,317,683
29 Nov 24	4.64000 +0.23	4.70	4.31	4.34	1,067,960
27 Nov 24	4.41000 +0.03	4.55	4.33	4.35	811,925
26 Nov 24	4.38000 -0.32	4.65	4.31	4.65	1,444,561
25 Nov 24	4.70000 -0.18	5.12	4.68	5.02	2,141,870
22 Nov 24	4.88000 +0.48	5.35	4.42	4.42	3,418,405
21 Nov 24	4.40000 -0.36	4.86	4.38	4.76	1,860,015
20 Nov 24	4.76000 +0.25	4.89	4.49	4.51	1,452,042
19 Nov 24	4.51000 -0.25	4.68	4.45	4.50	1,193,194
18 Nov 24	4.76000 +0.31	4.88	4.08	4.09	3,233,894
15 Nov 24	4.45500 -0.47	4.90	4.40	4.88	2,405,914
14 Nov 24	4.93000 -0.07	5.08	4.64	4.84	2,549,694
13 Nov 24	5.00000 -0.34	5.45	4.96	5.27	2,278,043
12 Nov 24	5.34000 -0.65	5.70	4.99	5.62	4,551,860
11 Nov 24	5.99000 +0.39	6.08	5.49	5.96	4,314,411
08 Nov 24	5.60000 -0.82	6.42	5.50	5.86	7,238,217
07 Nov 24	6.42000 -1.01	6.84	6.10	6.70	6,086,473
06 Nov 24	7.43000 +1.06	7.88	6.52	7.68	20,287,016
05 Nov 24	6.37000 -0.54	7.42	6.16	7.36	12,391,400
04 Nov 24	6.91000 +0.17	7.24	6.06	6.14	8,305,909
01 Nov 24	6.74000 -0.33	7.33	6.45	6.79	5,066,527
31 Oct 24	7.07000 -0.38	7.49	6.36	7.48	9,008,302
30 Oct 24	7.45000 -1.23	9.58	7.30	8.01	16,883,036
29 Oct 24	8.68000 -1.88	9.80	8.40	9.53	19,827,280
28 Oct 24	10.56000 -0.04	12.20	10.08	11.88	30,053,960
25 Oct 24	10.60000 +2.12	10.74	9.15	9.19	30,681,232
24 Oct 24	8.48000 -5.66	12.90	8.38	12.50	35,247,720
23 Oct 24	14.14000 +2.50	14.60	12.65	14.10	43,921,272
22 Oct 24	11.64000 +3.23	13.37	9.03	9.30	64,735,424
21 Oct 24	8.41000 +1.64	8.44	6.53	6.88	6,667,061
18 Oct 24	6.77000 -0.71	7.65	6.46	7.19	5,295,360
17 Oct 24	7.48000 +1.14	7.68	6.13	6.95	10,716,321
16 Oct 24	6.34000 +0.95	6.62	5.80	6.21	9,049,393
15 Oct 24	5.39000 +0.69	7.99	5.24	5.36	43,764,120
14 Oct 24	4.70000 +0.19	4.78	4.42	4.60	2,070,298
11 Oct 24	4.51000 +0.69	4.68	3.85	3.99	2,484,739
10 Oct 24	3.82000 +0.27	3.99	3.53	3.57	1,020,613
09 Oct 24	3.55000 -0.26	3.90	3.54	3.86	378,971
08 Oct 24	3.81000 +0.06	3.96	3.59	3.70	612,119
07 Oct 24	3.75000 +0.25	3.83	3.53	3.57	612,322
04 Oct 24	3.50000 +0.10	3.50	3.37	3.41	177,499
03 Oct 24	3.40000 +0.04	3.47	3.33	3.34	149,090
02 Oct 24	3.36000 +0.02	3.38	3.21	3.31	122,471
01 Oct 24	3.34000 -0.08	3.48	3.26	3.41	205,853
30 Sep 24	3.42000 -0.04	3.58	3.38	3.50	234,057
27 Sep 24	3.46000 +0.18	3.54	3.23	3.29	399,953
26 Sep 24	3.28000 +0.24	3.28	3.06	3.09	217,536
25 Sep 24	3.04000 +0.04	3.19	2.99	3.04	360,105
24 Sep 24	3.00000 +0.12	3.07	2.89	2.89	250,831
23 Sep 24	2.88000 -0.13	3.02	2.85	3.01	280,517
20 Sep 24	3.01000 -0.21	3.26	3.01	3.20	380,074
19 Sep 24	3.22000 -0.10	3.42	3.22	3.34	342,330
18 Sep 24	3.32000 -0.07	3.40	3.30	3.35	203,932
17 Sep 24	3.39000 -0.02	3.46	3.34	3.45	162,798
16 Sep 24	3.41000 -0.08	3.47	3.29	3.43	331,138
13 Sep 24	3.49000 +0.18	3.66	3.28	3.34	1,310,746
12 Sep 24	3.30500 -0.01	3.46	3.26	3.28	220,563
11 Sep 24	3.32000 -0.37	3.49	3.26	3.49	617,525
10 Sep 24	3.69000 +0.09	3.84	3.46	3.64	1,331,928
09 Sep 24	3.60000 +0.38	3.78	3.29	3.30	697,775
06 Sep 24	3.22000 -0.06	3.31	3.16	3.25	245,309
05 Sep 24	3.28000 +0.06	3.32	3.21	3.22	142,932
04 Sep 24	3.22000 +0.04	3.26	3.09	3.19	175,768
03 Sep 24	3.18000 -0.23	3.45	3.15	3.41	300,429
30 Aug 24	3.41000 +0.05	3.43	3.35	3.42	120,839
29 Aug 24	3.36000 -0.06	3.55	3.36	3.44	238,227
28 Aug 24	3.42000 -0.13	3.54	3.34	3.51	285,414
27 Aug 24	3.55000 +0.00	3.71	3.46	3.57	279,253
26 Aug 24	3.55000 +0.03	3.60	3.44	3.52	283,676
23 Aug 24	3.52000 +0.09	3.60	3.41	3.43	442,629
22 Aug 24	3.43000 -0.27	3.75	3.37	3.73	469,825
21 Aug 24	3.70000 +0.19	3.73	3.49	3.49	486,487
20 Aug 24	3.51000 +0.01	3.57	3.40	3.52	174,739
19 Aug 24	3.50000 +0.12	3.51	3.36	3.39	212,132
16 Aug 24	3.38000 +0.05	3.46	3.33	3.33	169,248
15 Aug 24	3.33000 -0.06	3.49	3.25	3.45	342,432
14 Aug 24	3.39000 -0.21	3.65	3.39	3.62	158,296
13 Aug 24	3.60000 -0.23	3.83	3.53	3.83	409,735
12 Aug 24	3.83000 +0.03	3.98	3.70	3.81	330,903
09 Aug 24	3.80000 +0.32	4.07	3.40	3.48	595,508
08 Aug 24	3.48000 +0.04	3.57	3.35	3.45	297,306
07 Aug 24	3.44000 -0.18	3.72	3.41	3.67	198,228
06 Aug 24	3.62000 +0.06	3.74	3.60	3.65	193,434
05 Aug 24	3.56000 -0.43	3.66	3.10	3.46	593,709
02 Aug 24	3.99000 -0.18	4.13	3.92	3.98	546,449
01 Aug 24	4.17000 -0.26	4.48	4.14	4.37	282,688
31 Jul 24	4.43000 -0.01	4.53	4.39	4.48	272,398
30 Jul 24	4.44000 -0.31	4.76	4.41	4.66	320,978
29 Jul 24	4.75000 -0.13	4.90	4.73	4.89	120,762
26 Jul 24	4.88000 +0.25	4.89	4.61	4.65	293,733
25 Jul 24	4.63000 -0.01	4.81	4.54	4.60	303,398
24 Jul 24	4.64000 -0.32	4.98	4.64	4.84	442,008
23 Jul 24	4.96000 -0.25	5.16	4.94	5.16	356,991
22 Jul 24	5.21000 +0.20	5.23	4.90	5.09	493,420
19 Jul 24	5.01000 -0.08	5.16	4.72	5.10	814,642
18 Jul 24	5.09000 -0.12	5.29	5.03	5.26	850,532
17 Jul 24	5.21000 -0.15	5.43	5.17	5.25	1,102,561
16 Jul 24	5.36000 -0.53	5.62	5.25	5.60	2,231,791
15 Jul 24	5.88500 +0.06	7.49	5.84	7.49	13,037,804
12 Jul 24	5.83000 +0.02	5.91	5.55	5.82	336,256
11 Jul 24	5.81000 +0.17	5.94	5.64	5.64	281,668
10 Jul 24	5.64000 -0.06	5.90	5.58	5.64	149,840
09 Jul 24	5.70000 -0.04	5.80	5.53	5.75	173,966
08 Jul 24	5.74000 +0.31	5.74	5.34	5.44	230,216
05 Jul 24	5.43000 +0.07	5.54	5.13	5.29	213,221
03 Jul 24	5.36000 +0.09	5.43	5.20	5.24	142,638
02 Jul 24	5.27000 -0.11	5.41	5.10	5.41	236,534
01 Jul 24	5.38000 -0.11	5.64	5.25	5.53	453,973
28 Jun 24	5.49000 -0.81	6.42	5.35	6.38	1,349,269
27 Jun 24	6.30000 +0.16	6.95	5.93	6.86	2,660,097
26 Jun 24	6.14000 +0.44	6.18	5.61	5.70	268,022
25 Jun 24	5.70000 +0.23	5.89	5.46	5.60	212,926
24 Jun 24	5.47000 +0.30	5.70	5.22	5.23	374,219
21 Jun 24	5.17000 +0.08	5.20	5.03	5.07	102,287
20 Jun 24	5.09000 -0.39	5.50	5.08	5.39	134,257
18 Jun 24	5.48000 -0.15	5.74	5.47	5.60	113,366
17 Jun 24	5.63000 +0.08	5.75	5.47	5.51	110,250
14 Jun 24	5.55000 -0.26	5.85	5.51	5.74	101,661
13 Jun 24	5.81000 +0.03	6.06	5.72	5.79	140,893
12 Jun 24	5.78000 +0.03	6.02	5.71	5.81	229,831
11 Jun 24	5.75000 +0.09	5.75	5.51	5.59	150,386
10 Jun 24	5.66000 +0.25	5.73	5.26	5.40	198,558
07 Jun 24	5.41000 -0.29	5.77	5.40	5.77	290,925
06 Jun 24	5.70000 -0.18	5.88	5.70	5.78	118,128
05 Jun 24	5.88000 +0.02	5.94	5.60	5.79	163,207
04 Jun 24	5.86000 -0.48	5.87	5.51	5.54	490,617
03 Jun 24	6.34000 -0.15	6.53	6.25	6.53	239,290
31 May 24	6.49000 -0.40	6.95	6.39	6.93	357,445
30 May 24	6.89000 +0.01	7.11	6.82	6.94	190,462
29 May 24	6.88000 +0.05	6.90	6.57	6.71	161,034
28 May 24	6.83000 -0.06	7.03	6.72	7.02	376,156
24 May 24	6.89000 +0.34	7.15	6.51	6.59	255,032
23 May 24	6.55000 -0.29	6.93	6.47	6.85	246,029
22 May 24	6.84000 -0.03	7.12	6.74	6.83	170,256
21 May 24	6.87000 +0.21	6.94	6.55	6.67	189,900
20 May 24	6.66000 -0.27	6.83	6.43	6.83	274,358
17 May 24	6.93000 -0.11	7.04	6.66	6.81	207,676
16 May 24	7.04000 -0.24	7.24	6.95	7.20	210,936
15 May 24	7.28000 -0.21	7.42	6.97	7.36	365,074
14 May 24	7.49000 +0.41	7.66	7.10	7.10	520,481
13 May 24	7.08000 +0.33	7.59	6.73	6.75	519,824
10 May 24	6.75000 -0.66	7.23	6.60	7.04	516,673
09 May 24	7.41000 +0.27	8.47	7.20	7.34	1,531,493
08 May 24	7.14000 +0.25	7.35	6.65	6.89	355,774
07 May 24	6.89000 -0.03	7.02	6.65	7.00	179,789
06 May 24	6.92000 +0.26	7.13	6.63	6.63	358,368
03 May 24	6.66000 +0.01	6.97	6.56	6.66	126,628
02 May 24	6.65000 +0.32	6.67	6.33	6.40	204,993
01 May 24	6.33000 -0.27	6.74	6.22	6.66	280,711
30 Apr 24	6.60000 -0.16	6.97	6.50	6.72	334,299
29 Apr 24	6.76000 +0.38	6.87	6.33	6.45	398,336
26 Apr 24	6.38000 +0.24	6.70	6.15	6.20	533,044
25 Apr 24	6.14000 -0.14	6.39	6.00	6.23	419,773
24 Apr 24	6.28000 +0.12	6.54	6.05	6.23	518,852
23 Apr 24	6.16000 -0.04	6.55	6.11	6.12	274,280
22 Apr 24	6.20000 -0.10	6.60	6.01	6.45	281,786
19 Apr 24	6.30000 -0.54	7.04	6.30	6.91	481,882
18 Apr 24	6.84000 +0.84	7.09	5.95	6.05	882,349
17 Apr 24	6.00000 -0.38	6.48	6.00	6.41	422,330
16 Apr 24	6.38000 -0.09	6.53	5.83	6.30	451,907
15 Apr 24	6.47000 -0.80	7.13	6.47	7.10	329,808
12 Apr 24	7.27000 -0.31	7.55	7.01	7.36	249,292
11 Apr 24	7.58000 -0.04	7.76	7.26	7.59	175,153
10 Apr 24	7.62000 -0.25	7.82	7.40	7.59	214,065
09 Apr 24	7.87000 +0.27	8.07	7.47	7.59	195,061
08 Apr 24	7.60000 +0.00	7.73	7.21	7.60	288,524
05 Apr 24	7.60000 -0.22	7.91	7.50	7.80	295,664
04 Apr 24	7.82000 -0.30	8.34	7.82	8.12	324,601
03 Apr 24	8.12000 -0.15	8.40	7.80	8.20	352,485
02 Apr 24	8.27000 -0.25	8.49	8.12	8.43	384,746
01 Apr 24	8.52000 -0.44	9.02	8.23	8.97	562,698
28 Mar 24	8.96000 -0.74	9.69	8.88	9.62	682,403
27 Mar 24	9.70000 +0.08	9.96	9.35	9.64	659,526
26 Mar 24	9.62000 -0.40	10.76	8.77	10.40	2,878,884
25 Mar 24	10.02000 +0.51	10.46	9.57	9.60	2,087,977
22 Mar 24	9.51000 -0.50	10.36	9.51	9.86	720,276
21 Mar 24	10.01000 -0.32	10.57	9.41	10.50	829,337
20 Mar 24	10.33000 +0.31	11.21	9.93	10.01	1,548,317
19 Mar 24	10.02000 -0.44	10.35	9.30	10.00	511,081
18 Mar 24	10.46000 -0.13	10.69	10.02	10.43	630,283
15 Mar 24	10.59000 +1.82	10.72	8.62	8.73	1,929,532
14 Mar 24	8.77000 -0.43	9.16	8.20	9.04	793,921
13 Mar 24	9.20000 -1.20	10.30	8.82	9.90	1,151,549
12 Mar 24	10.40000 -0.02	10.49	9.35	10.40	920,273
11 Mar 24	10.42000 -0.06	11.08	10.04	10.15	1,120,207
08 Mar 24	10.48000 -0.41	11.25	9.90	10.80	1,282,570
07 Mar 24	10.89000 +0.62	12.08	10.31	10.55	4,925,999
06 Mar 24	10.27000 -4.45	13.70	10.15	13.33	6,479,991
05 Mar 24	14.72000 +2.31	17.99	13.06	15.99	26,248,072
04 Mar 24	12.41000 +5.33	16.89	8.52	8.52	68,448,408
01 Mar 24	7.08000 +0.04	7.35	5.90	6.78	1,298,034
29 Feb 24	7.04000 -1.18	8.11	7.03	7.87	1,008,719
28 Feb 24	8.22000 -0.07	8.58	7.42	8.28	977,054
27 Feb 24	8.29000 -0.51	9.98	7.55	8.98	1,718,642
26 Feb 24	8.80000 -0.68	10.25	7.37	8.75	1,772,422
23 Feb 24	9.47500 -3.17	10.13	8.57	9.51	2,393,979
22 Feb 24	12.64500 -0.57	13.56	12.01	13.29	802,938
21 Feb 24	13.21500 -1.30	14.14	13.14	14.01	640,014
20 Feb 24	14.51500 -0.43	14.74	13.50	14.35	636,024
16 Feb 24	14.95000 -0.38	15.25	14.48	15.10	728,983
15 Feb 24	15.33000 +0.24	17.00	14.78	16.60	1,730,236
14 Feb 24	15.09000 +0.69	16.10	14.76	15.84	777,044
13 Feb 24	14.40000 -1.58	15.50	14.09	15.50	1,004,476
12 Feb 24	15.97500 -0.84	16.84	15.32	16.82	978,822
09 Feb 24	16.82000 -1.70	18.46	16.50	18.46	1,266,527
08 Feb 24	18.52000 +1.60	19.01	15.84	15.95	2,219,083
07 Feb 24	16.92000 -2.87	17.35	15.50	16.40	3,039,590
06 Feb 24	19.79000 -0.71	21.72	18.25	20.94	2,488,534
05 Feb 24	20.50000 +3.41	21.23	17.50	17.50	5,203,652
02 Feb 24	17.09500 -0.16	17.80	16.26	17.65	1,257,170
01 Feb 24	17.25500 +1.24	18.18	16.25	17.41	1,969,254
31 Jan 24	16.01000 +1.55	17.40	14.11	14.11	2,308,195
30 Jan 24	14.46500 -0.14	15.87	12.72	14.18	2,388,338
29 Jan 24	14.61000 -1.29	17.00	14.10	16.49	2,261,725
26 Jan 24	15.89500 +0.88	18.50	15.16	16.21	4,486,195
25 Jan 24	15.01500 -2.28	16.67	14.57	16.11	3,218,731
24 Jan 24	17.29500 -4.20	21.95	16.66	18.85	7,396,782
23 Jan 24	21.49500 +3.56	24.01	18.77	22.30	11,358,058
22 Jan 24	17.93500 +5.26	20.00	14.01	14.01	15,503,730
19 Jan 24	12.67000 +0.57	13.15	9.00	10.66	11,057,244
18 Jan 24	12.10500 +3.97	14.49	10.00	11.00	12,474,422
17 Jan 24	8.13000 -12.88	12.16	7.75	8.07	10,276,826
16 Jan 24	21.00500 +17.21	24.49	6.66	7.00	32,477,484
12 Jan 24	3.79500 +0.04	3.80	3.77	3.80	81,721
11 Jan 24	3.76000 +0.01	3.79	3.75	3.77	97,377
10 Jan 24	3.75500 -0.08	3.82	3.71	3.76	100,092
09 Jan 24	3.83000 +0.06	3.99	3.73	3.99	109,952
08 Jan 24	3.77000 -0.03	3.89	3.58	3.70	90,899
05 Jan 24	3.80500 -0.06	3.86	3.75	3.82	63,705
04 Jan 24	3.86000 -0.10	4.00	3.71	3.95	120,501
03 Jan 24	3.96000 -0.19	4.09	3.90	4.09	115,629
02 Jan 24	4.15500 +0.05	4.26	4.03	4.25	99,887
29 Dec 23	4.10000 -0.32	4.30	3.90	4.30	193,083
28 Dec 23	4.41500 +0.45	4.65	3.95	3.97	265,959
27 Dec 23	3.96500 +0.08	4.02	3.90	4.00	95,868
26 Dec 23	3.89000 -0.16	4.05	3.84	3.90	100,219
22 Dec 23	4.05000 +0.05	4.13	3.88	4.00	103,510
21 Dec 23	4.00000 +0.00	4.00	3.75	3.95	90,443
20 Dec 23	4.00000 +0.07	4.13	3.93	3.96	82,856
19 Dec 23	3.93500 +0.03	4.03	3.80	4.00	102,597
18 Dec 23	3.90500 +0.01	4.23	3.90	4.23	87,058
15 Dec 23	3.89500 -0.01	4.24	3.89	4.15	105,086
14 Dec 23	3.90000 +0.31	4.12	3.75	3.84	149,734
13 Dec 23	3.59500 -0.31	4.00	3.50	3.90	176,896
12 Dec 23	3.90500 -0.55	4.54	3.90	4.50	118,257
11 Dec 23	4.46000 -0.11	4.90	4.44	4.90	113,588
08 Dec 23	4.57000 +0.03	4.85	4.55	4.85	116,833
07 Dec 23	4.53500 -1.87	5.97	4.51	5.70	407,698
06 Dec 23	6.40000 -0.44	7.01	6.30	6.98	47,774
05 Dec 23	6.84500 -0.53	7.50	6.58	7.39	71,957
04 Dec 23	7.37500 +1.09	7.75	6.35	6.50	223,150
01 Dec 23	6.28000 +0.47	6.28	5.72	5.88	60,900
30 Nov 23	5.81000 -0.14	6.00	5.68	5.97	63,700
29 Nov 23	5.95000 -0.55	6.75	5.89	6.50	88,020
28 Nov 23	6.50000 +0.10	6.54	6.30	6.40	34,165
27 Nov 23	6.40000 -0.10	6.76	6.35	6.76	48,559
24 Nov 23	6.50000 +0.14	6.50	6.13	6.38	25,769
22 Nov 23	6.36500 +0.07	6.38	6.11	6.11	32,577
21 Nov 23	6.29000 +0.04	6.45	5.80	6.25	75,460
20 Nov 23	6.25000 -0.20	6.60	6.15	6.60	60,520
17 Nov 23	6.45500 -0.47	6.81	6.40	6.75	65,987
16 Nov 23	6.92500 -0.51	7.47	6.46	7.47	109,533
15 Nov 23	7.43500 -0.15	7.65	7.15	7.63	61,868
14 Nov 23	7.58500 +0.21	8.00	7.28	7.30	46,566
13 Nov 23	7.37000 +0.06	7.55	7.26	7.30	35,839
10 Nov 23	7.31500 -1.04	8.38	7.25	8.01	60,318
09 Nov 23	8.35500 -0.44	8.80	8.26	8.71	55,369
08 Nov 23	8.79000 -0.40	9.19	8.69	9.04	33,229
07 Nov 23	9.19000 +0.29	9.20	8.88	9.20	28,777
06 Nov 23	8.90000 -0.13	9.24	8.69	9.24	30,709
03 Nov 23	9.03500 +0.46	9.13	8.64	8.69	31,113
02 Nov 23	8.57500 -0.03	8.69	8.36	8.50	23,861
01 Nov 23	8.60000 -0.14	8.77	8.44	8.74	16,373
31 Oct 23	8.74500 +0.41	8.80	8.35	8.50	26,658
30 Oct 23	8.33000 -0.37	8.80	8.31	8.70	21,605
27 Oct 23	8.70000 +0.11	8.90	8.38	8.50	25,278
26 Oct 23	8.59000 -0.03	9.17	8.25	8.50	40,570
25 Oct 23	8.62000 -0.73	9.30	8.62	9.14	21,015
24 Oct 23	9.35000 -0.28	9.99	9.10	9.88	35,790
23 Oct 23	9.63000 +0.41	9.64	8.91	9.26	36,888
20 Oct 23	9.22500 +0.22	9.25	8.69	9.20	21,912
19 Oct 23	9.00500 -0.02	9.25	8.94	9.02	31,785
18 Oct 23	9.03000 -0.28	9.65	9.00	9.65	25,222
17 Oct 23	9.31000 +0.20	9.74	8.89	8.95	35,910
16 Oct 23	9.10500 +0.55	9.30	8.40	8.60	71,677
13 Oct 23	8.55500 -0.24	8.86	8.40	8.86	19,237
12 Oct 23	8.79500 -0.20	9.25	8.72	8.87	23,454
11 Oct 23	9.00000 +0.12	9.25	8.74	9.00	21,838
10 Oct 23	8.88000 +0.54	8.93	8.41	8.65	26,639
09 Oct 23	8.34500 -0.16	8.69	8.31	8.57	30,216
06 Oct 23	8.50000 -0.05	8.99	8.45	8.86	45,829
05 Oct 23	8.55000 -0.50	9.75	8.55	9.13	36,461
04 Oct 23	9.05000 -0.10	9.11	8.50	9.11	33,862
03 Oct 23	9.15000 -0.35	9.74	9.03	9.56	27,875
02 Oct 23	9.50000 +0.56	9.69	9.00	9.18	31,154
29 Sep 23	8.94500 +0.13	9.50	8.65	9.14	46,757
28 Sep 23	8.81000 -0.69	9.51	8.75	9.50	44,326
27 Sep 23	9.50000 -0.75	11.00	9.50	10.78	43,042
26 Sep 23	10.25000 -0.13	10.89	10.25	10.78	23,022
25 Sep 23	10.37500 +0.32	10.54	10.11	10.50	26,503
22 Sep 23	10.06000 -0.44	11.13	10.00	10.95	25,971
21 Sep 23	10.49500 -1.31	11.84	10.03	11.75	49,361
20 Sep 23	11.80000 -0.25	12.43	11.77	12.43	20,906
19 Sep 23	12.05000 -0.30	12.85	12.00	12.41	15,152
18 Sep 23	12.35000 -0.47	13.50	12.26	13.30	26,761
15 Sep 23	12.82000 -0.38	13.99	12.82	13.86	23,501
14 Sep 23	13.20000 +0.68	13.65	12.50	12.90	29,211
13 Sep 23	12.52500 +0.01	13.15	12.52	12.90	13,265
12 Sep 23	12.51000 -0.43	13.25	12.50	13.00	15,297
11 Sep 23	12.93500 +0.90	13.26	11.76	12.24	30,393
08 Sep 23	12.03500 -0.69	13.25	12.00	13.25	36,948
07 Sep 23	12.72500 -0.70	13.50	12.53	13.43	43,357
06 Sep 23	13.43000 -0.27	14.00	13.27	13.76	19,997
05 Sep 23	13.70000 -0.31	14.50	13.53	14.41	44,504
01 Sep 23	14.01500 +0.04	14.84	14.00	14.41	21,106
31 Aug 23	13.97500 -1.25	15.20	13.90	15.08	37,979
30 Aug 23	15.23000 +1.72	15.73	13.05	13.64	62,905
29 Aug 23	13.50500 +0.26	13.89	12.60	13.07	49,385
28 Aug 23	13.25000 -1.08	14.49	12.50	14.40	73,611
25 Aug 23	14.33000 -0.02	15.31	14.06	15.02	65,428
24 Aug 23	14.35500 -1.66	16.49	14.15	16.26	77,637
23 Aug 23	16.01000 -0.24	16.43	15.63	16.05	19,229
22 Aug 23	16.25000 -0.36	16.90	16.07	16.90	15,194
21 Aug 23	16.61000 +0.09	16.94	16.10	16.70	15,748
18 Aug 23	16.52000 +0.24	16.91	16.25	16.30	21,056
17 Aug 23	16.27500 +0.03	16.99	16.03	16.80	18,455
16 Aug 23	16.25000 -0.78	17.69	16.25	17.20	32,126
15 Aug 23	17.03500 -0.65	17.90	17.00	17.50	29,572
14 Aug 23	17.68500 +0.04	18.00	17.25	17.50	24,429
11 Aug 23	17.65000 -0.50	18.00	17.13	17.50	38,944
10 Aug 23	18.15000 -0.35	19.50	17.52	18.50	49,888
09 Aug 23	18.50000 -0.25	18.95	18.22	18.50	33,624
08 Aug 23	18.75000 -0.90	19.92	18.75	19.10	18,638
07 Aug 23	19.65500 -1.23	20.72	19.25	20.50	18,972
04 Aug 23	20.88500 +0.33	21.95	20.56	20.56	41,181
03 Aug 23	20.55000 -0.02	21.00	20.05	20.10	24,224
02 Aug 23	20.57500 +0.08	20.58	19.60	20.44	35,870
01 Aug 23	20.50000 +0.05	20.50	19.75	20.45	29,995
31 Jul 23	20.45000 +1.50	20.98	18.57	19.01	69,028
28 Jul 23	18.95000 +0.76	19.00	17.99	18.50	39,521
27 Jul 23	18.19500 -2.44	20.44	17.52	19.60	92,675
26 Jul 23	20.63500 +2.19	21.00	18.63	20.81	126,046
25 Jul 23	18.45000 +1.24	19.20	17.25	17.40	172,163
24 Jul 23	17.20500 -1.80	19.25	16.73	19.15	178,392
21 Jul 23	19.00000 -0.39	24.56	18.95	21.38	1,002,868
20 Jul 23	19.38500 -0.22	20.45	19.25	19.83	74,186
19 Jul 23	19.60000 -0.90	20.80	19.55	20.55	32,166
18 Jul 23	20.50000 +0.09	20.85	20.14	20.78	15,956
17 Jul 23	20.40500 -0.41	21.10	19.75	20.50	25,710
14 Jul 23	20.82000 +0.87	21.05	20.01	20.34	58,132
13 Jul 23	19.95000 +0.45	20.30	19.02	19.75	47,823
12 Jul 23	19.50000 -0.45	20.25	18.68	20.25	79,245
11 Jul 23	19.95000 -1.51	22.00	19.67	22.00	46,612
10 Jul 23	21.45500 -1.19	23.33	21.13	22.56	34,209
07 Jul 23	22.65000 -2.35	25.00	16.66	24.63	42,667
06 Jul 23	25.00000 -1.20	26.50	24.44	26.45	23,348
05 Jul 23	26.20000 +0.20	27.00	26.00	26.00	42,477
03 Jul 23	26.00000 -1.00	27.00	25.75	27.00	10,397
30 Jun 23	27.00000 -0.19	27.50	26.55	27.50	8,604
29 Jun 23	27.19500 +1.19	27.25	26.09	26.50	9,204
28 Jun 23	26.00000 +0.35	27.05	25.51	26.00	10,492
27 Jun 23	25.64500 -0.40	26.00	25.05	25.54	17,116
26 Jun 23	26.04500 +0.47	26.80	25.51	25.65	7,533
23 Jun 23	25.57500 -1.18	27.48	25.10	27.00	34,565
22 Jun 23	26.75500 +0.20	27.47	26.00	26.93	8,850
21 Jun 23	26.55000 -0.95	28.00	26.25	28.00	21,274
20 Jun 23	27.50000 -1.00	30.00	27.50	29.66	32,903
16 Jun 23	28.50000 +0.00	29.00	28.50	29.00	8,844
15 Jun 23	28.50000 +0.56	29.00	28.00	28.03	13,298
14 Jun 23	27.94500 -0.03	29.00	27.94	28.50	15,857
13 Jun 23	27.98000 -0.52	28.83	27.76	28.00	17,192
12 Jun 23	28.50000 +0.73	29.00	27.88	28.00	13,244
09 Jun 23	27.77500 -1.28	30.00	27.59	29.00	24,462
08 Jun 23	29.05500 -1.30	30.50	28.25	30.00	34,050
07 Jun 23	30.35000 -0.25	31.35	29.88	29.90	10,102
06 Jun 23	30.60000 +0.64	30.75	29.45	29.90	8,140
05 Jun 23	29.96000 +0.46	30.49	29.50	30.00	10,860
02 Jun 23	29.50000 -0.52	30.99	29.50	30.00	9,877
01 Jun 23	30.01500 +0.42	30.75	29.10	29.85	11,945
31 May 23	29.60000 -0.16	30.90	28.50	30.14	11,405
30 May 23	29.76000 -1.10	31.75	29.62	31.00	8,513
26 May 23	30.86000 +0.82	30.87	30.00	30.00	7,616
25 May 23	30.03500 -2.07	32.12	29.57	32.12	10,097
24 May 23	32.11000 +0.61	32.40	30.77	31.25	10,786
23 May 23	31.50000 -0.66	33.50	31.50	32.00	14,486
22 May 23	32.15500 +1.66	32.95	31.00	31.00	18,147
19 May 23	30.50000 -2.60	33.06	30.50	32.25	20,682
18 May 23	33.10000 +3.19	33.51	29.50	29.81	23,348
17 May 23	29.91000 +0.80	30.50	28.80	29.27	7,994
16 May 23	29.11000 -1.77	30.85	29.00	30.50	6,903
15 May 23	30.88500 +1.18	30.88	30.00	30.00	9,052
12 May 23	29.70500 -2.47	31.50	29.57	30.99	18,902
11 May 23	32.17000 +0.60	32.99	30.82	31.81	18,035
10 May 23	31.57000 +1.55	32.00	29.18	29.18	14,886
09 May 23	30.02500 -0.48	30.25	29.00	30.00	20,181
08 May 23	30.50000 +0.00	30.79	29.85	30.40	10,079
05 May 23	30.50000 +0.61	30.75	29.50	29.75	10,192
04 May 23	29.89500 +0.69	30.00	29.00	30.00	8,084
03 May 23	29.20500 +0.70	30.00	29.00	29.88	9,725
02 May 23	28.50000 -1.29	29.87	28.25	29.78	11,335
01 May 23	29.78500 -0.10	30.72	28.56	28.99	11,657
28 Apr 23	29.88500 +0.53	30.99	29.00	29.07	10,986
27 Apr 23	29.35000 +1.30	29.91	28.28	28.30	24,337
26 Apr 23	28.05000 -2.00	30.20	27.50	30.02	19,736
25 Apr 23	30.04500 -0.45	30.50	30.01	30.27	10,557
24 Apr 23	30.50000 +0.20	31.33	30.10	30.75	14,451
21 Apr 23	30.30000 -0.81	32.09	30.30	31.50	14,789
20 Apr 23	31.11000 -2.17	33.50	30.55	33.30	19,839
19 Apr 23	33.28000 -0.99	34.50	33.00	33.50	10,543
18 Apr 23	34.26500 +0.24	36.00	34.01	35.00	17,883
17 Apr 23	34.02500 -1.05	37.19	33.88	37.00	33,696
14 Apr 23	35.07000 -2.68	38.00	35.05	36.50	10,144
13 Apr 23	37.75000 +1.26	37.90	36.00	36.50	15,050
12 Apr 23	36.49500 -0.01	37.50	36.00	37.50	9,848
11 Apr 23	36.50000 +1.16	37.50	35.00	35.00	15,966
10 Apr 23	35.33500 -0.53	35.95	34.55	35.00	9,053
06 Apr 23	35.87000 +1.91	36.00	34.00	34.01	10,188
05 Apr 23	33.96000 -2.95	36.00	33.07	35.69	17,257
04 Apr 23	36.91000 -1.22	38.44	35.55	38.30	13,691
03 Apr 23	38.12500 +2.63	38.40	34.50	34.56	40,457
31 Mar 23	35.50000 +3.30	35.70	32.76	33.50	35,693
30 Mar 23	32.20000 -1.15	34.99	30.52	33.30	46,407
29 Mar 23	33.35500 -1.65	35.50	33.11	35.50	38,162
28 Mar 23	35.00000 +0.02	35.50	34.50	34.97	13,090
27 Mar 23	34.97500 -0.52	36.42	34.89	35.00	27,146
24 Mar 23	35.50000 -1.50	37.10	34.50	37.00	20,943
23 Mar 23	37.00000 -0.01	37.85	37.00	37.50	23,205
22 Mar 23	37.01000 -1.23	39.24	37.00	38.50	14,406
21 Mar 23	38.24000 +1.19	39.35	37.00	37.05	22,470
20 Mar 23	37.05000 -1.59	40.00	37.00	39.00	49,428
17 Mar 23	38.64000 -0.30	39.45	37.80	38.61	14,428
16 Mar 23	38.94500 +1.34	39.74	37.70	39.00	11,936
15 Mar 23	37.60500 -0.90	39.00	37.50	38.55	16,014
14 Mar 23	38.50000 -0.60	41.50	38.50	39.42	14,767
13 Mar 23	39.10000 +1.10	40.55	37.51	37.53	17,065
10 Mar 23	38.00000 -3.08	42.40	37.51	40.10	29,090
09 Mar 23	41.08500 -2.17	44.00	40.50	42.92	15,396
08 Mar 23	43.25000 -1.32	45.25	43.25	44.50	11,096
07 Mar 23	44.56500 -1.93	47.49	43.51	47.47	17,083
06 Mar 23	46.50000 -0.69	48.00	45.75	47.00	12,093
03 Mar 23	47.18500 +0.50	48.50	46.75	47.50	13,589
02 Mar 23	46.69000 -2.09	48.68	46.00	48.60	10,445
01 Mar 23	48.78000 -1.72	51.00	48.05	49.00	18,680
28 Feb 23	50.50000 +2.22	51.00	47.00	47.00	14,435
27 Feb 23	48.27500 +2.93	49.00	45.45	45.45	11,309
24 Feb 23	45.35000 -2.21	47.49	45.01	46.50	20,727
23 Feb 23	47.56000 -0.69	48.99	46.06	48.00	16,430
22 Feb 23	48.24500 +0.73	49.50	47.66	48.50	6,927
21 Feb 23	47.52000 -2.48	50.00	47.25	49.50	12,948
17 Feb 23	50.00000 -2.00	51.00	49.51	51.00	11,212
16 Feb 23	52.00000 -0.50	53.00	50.00	52.00	22,423
15 Feb 23	52.50000 +0.50	52.50	50.50	51.50	12,206
14 Feb 23	52.00000 +1.50	52.50	50.50	50.50	11,063
13 Feb 23	50.50000 +0.50	55.50	49.50	49.53	15,845
10 Feb 23	50.00000 -0.50	51.00	48.02	50.00	26,698
09 Feb 23	50.50000 -3.00	54.97	50.50	54.50	14,218
08 Feb 23	53.50000 -2.50	56.00	53.50	55.00	9,835
07 Feb 23	56.00000 +1.50	56.00	54.50	55.00	13,862
06 Feb 23	54.50000 +1.00	56.50	53.50	53.50	12,899
03 Feb 23	53.50000 -2.00	57.50	53.50	55.00	19,736
02 Feb 23	55.50000 +3.00	57.50	53.00	53.00	41,744
01 Feb 23	52.50000 -1.50	54.00	52.00	54.00	33,474
31 Jan 23	54.00000 +1.00	54.50	51.50	51.50	24,808
30 Jan 23	53.00000 +0.00	53.50	51.50	52.00	18,036
27 Jan 23	53.00000 +1.00	54.50	50.50	51.00	17,537
26 Jan 23	52.00000 +0.00	53.50	51.00	52.50	24,289
25 Jan 23	52.00000 +1.50	52.50	49.00	50.50	28,024
24 Jan 23	50.50000 -1.50	52.46	50.00	52.00	9,632
23 Jan 23	52.00000 +0.00	53.00	50.75	52.00	14,764
20 Jan 23	52.00000 +2.90	52.00	49.00	49.10	11,262
19 Jan 23	49.10000 -0.55	51.00	49.00	49.00	8,124
18 Jan 23	49.65000 -1.35	52.50	48.55	51.50	20,415
17 Jan 23	51.00000 -2.00	54.00	48.69	54.00	31,813
13 Jan 23	53.00000 +1.50	53.50	51.00	51.50	24,567
12 Jan 23	51.50000 +1.51	52.50	49.63	49.82	15,666
11 Jan 23	49.99000 +1.18	51.50	48.00	49.50	25,374
10 Jan 23	48.81000 +2.23	49.00	46.22	46.24	15,972
09 Jan 23	46.58000 +0.10	47.88	45.17	46.60	15,668
06 Jan 23	46.48000 +0.05	47.49	44.00	46.43	35,350
05 Jan 23	46.43500 +2.97	54.50	41.51	42.69	90,474
04 Jan 23	43.46000 +2.97	44.00	40.09	40.49	16,229
03 Jan 23	40.49000 +1.83	42.10	37.90	38.07	13,928
30 Dec 22	38.66500 -0.60	39.55	37.55	37.55	18,167
29 Dec 22	39.26500 +1.19	39.50	38.00	38.83	17,603
28 Dec 22	38.07500 -1.00	40.45	37.50	38.85	20,065
27 Dec 22	39.07500 +0.01	40.50	38.56	39.00	18,308
23 Dec 22	39.06500 +0.30	39.90	38.50	38.50	8,812
22 Dec 22	38.76000 -0.85	40.34	37.50	40.34	25,544
21 Dec 22	39.61500 -0.88	44.01	38.40	38.40	40,889
20 Dec 22	40.49000 -1.01	42.99	39.50	41.23	23,454
19 Dec 22	41.50000 -4.40	46.50	41.01	46.00	32,376
16 Dec 22	45.90500 -1.09	47.78	45.52	46.31	17,069
15 Dec 22	46.99500 -0.42	47.97	45.59	46.51	20,923
14 Dec 22	47.41000 +1.26	50.50	45.50	45.84	65,788
13 Dec 22	46.14500 +0.94	49.24	45.75	46.50	20,630
12 Dec 22	45.21000 -0.29	47.00	45.00	45.46	21,026
09 Dec 22	45.50000 -2.20	48.47	45.33	48.47	38,239
08 Dec 22	47.70000 -1.14	49.99	47.50	48.84	37,039
07 Dec 22	48.84500 -2.16	50.50	47.50	50.50	45,373
06 Dec 22	51.00000 -2.00	53.00	50.50	52.50	50,487
05 Dec 22	53.00000 -1.00	55.00	52.50	53.00	20,730
02 Dec 22	54.00000 -1.50	55.00	53.50	54.00	26,362
01 Dec 22	55.50000 +2.00	56.00	52.60	53.00	38,604
30 Nov 22	53.50000 +1.00	54.50	51.50	51.50	39,470
29 Nov 22	52.50000 -2.00	54.50	52.00	54.50	38,262
28 Nov 22	54.50000 -1.00	55.51	53.50	54.50	29,659
25 Nov 22	55.50000 +0.50	56.50	53.50	54.50	37,015
23 Nov 22	55.00000 +0.50	56.00	53.50	53.50	33,445
22 Nov 22	54.50000 -0.50	58.00	53.50	56.00	79,543
21 Nov 22	55.00000 -2.00	57.33	53.50	57.00	70,536
18 Nov 22	57.00000 -3.00	60.50	56.00	60.50	133,630
17 Nov 22	60.00000 -3.50	63.50	60.00	60.50	67,323
16 Nov 22	63.50000 -7.00	73.50	62.50	73.50	324,244
15 Nov 22	70.50000 -3.50	78.00	67.50	75.50	193,677
14 Nov 22	74.00000 +4.00	82.00	69.50	70.50	325,061
11 Nov 22	70.00000 +6.00	70.75	60.50	61.00	114,459
10 Nov 22	64.00000 +3.00	65.00	58.00	59.50	117,031
09 Nov 22	61.00000 -15.00	67.50	60.00	66.00	257,810
08 Nov 22	76.00000 -7.00	82.00	71.50	72.75	581,655
07 Nov 22	83.00000 +23.00	84.00	63.50	69.00	1,006,557
04 Nov 22	60.00000 +0.00	62.50	58.00	60.50	31,815
03 Nov 22	60.00000 +2.50	60.00	56.50	57.00	19,645
02 Nov 22	57.50000 -1.50	59.92	56.50	59.50	26,566
01 Nov 22	59.00000 +0.50	60.50	58.00	58.50	17,607
31 Oct 22	58.50000 +0.50	62.00	58.00	58.50	29,691
28 Oct 22	58.00000 +2.00	58.00	54.22	56.00	26,207
27 Oct 22	56.00000 +2.50	56.00	53.50	55.50	21,460
26 Oct 22	53.50000 +0.50	56.00	53.00	53.50	32,958
25 Oct 22	53.00000 -1.00	54.50	51.00	51.50	35,431
24 Oct 22	54.00000 -0.50	55.00	50.00	52.00	53,962
21 Oct 22	54.50000 +1.50	55.50	52.00	52.50	18,731
20 Oct 22	53.00000 -0.50	55.00	52.50	53.50	16,401
19 Oct 22	53.50000 -2.00	55.50	53.50	55.00	13,208
18 Oct 22	55.50000 +0.50	56.50	54.00	56.50	29,724
17 Oct 22	55.00000 +1.00	56.96	54.50	56.00	17,138
14 Oct 22	54.00000 -4.50	59.00	52.50	58.00	51,978
13 Oct 22	58.50000 +0.50	68.00	56.50	57.50	175,171
12 Oct 22	58.00000 +1.00	59.00	55.50	56.50	18,345
11 Oct 22	57.00000 +0.00	58.50	55.00	56.00	14,068
10 Oct 22	57.00000 -0.50	59.50	56.00	59.50	15,435
07 Oct 22	57.50000 -3.50	61.68	57.50	61.50	19,514
06 Oct 22	61.00000 +0.00	64.00	60.00	60.00	20,897
05 Oct 22	61.00000 +0.50	61.50	57.00	60.50	24,989
04 Oct 22	60.50000 +2.00	61.50	59.00	59.50	25,253
03 Oct 22	58.50000 -0.50	61.00	56.50	59.50	27,822
30 Sep 22	59.00000 +0.00	61.00	58.00	58.50	20,236
29 Sep 22	59.00000 -2.50	63.75	57.50	62.00	37,460
28 Sep 22	61.50000 +2.00	66.00	59.02	59.50	37,690
27 Sep 22	59.50000 +6.00	64.00	55.00	55.50	66,382
26 Sep 22	53.50000 -6.00	61.50	53.50	61.00	65,716
23 Sep 22	59.50000 +2.00	61.50	56.00	59.00	41,176
22 Sep 22	57.50000 -7.00	66.50	57.00	65.50	73,351
21 Sep 22	64.50000 -16.50	77.00	62.50	76.50	121,175
20 Sep 22	81.00000 -9.00	89.50	80.50	87.50	34,986
19 Sep 22	90.00000 -1.50	92.00	86.50	91.50	37,212
16 Sep 22	91.50000 +3.00	93.00	84.50	86.00	55,592
15 Sep 22	88.50000 -4.00	98.00	82.00	95.50	96,102
14 Sep 22	92.50000 +11.00	94.50	76.50	78.00	262,707
13 Sep 22	81.50000 +11.00	85.00	70.00	71.00	150,018
12 Sep 22	70.50000 +0.50	71.50	68.50	69.50	8,938
09 Sep 22	70.00000 +1.00	72.00	69.00	70.50	13,958
08 Sep 22	69.00000 +2.50	70.50	65.50	65.50	15,874
07 Sep 22	66.50000 -2.00	69.00	65.50	67.50	15,485
06 Sep 22	68.50000 +2.00	69.00	62.00	63.50	36,869
02 Sep 22	66.50000 +1.00	67.50	63.23	64.50	10,169
01 Sep 22	65.50000 -1.00	66.00	63.01	66.00	10,100
31 Aug 22	66.50000 -0.50	68.50	64.50	66.00	16,644
30 Aug 22	67.00000 -0.50	68.00	64.00	67.00	9,743
29 Aug 22	67.50000 +2.00	69.40	64.50	65.50	26,014
26 Aug 22	65.50000 -3.00	69.00	65.00	68.50	12,675
25 Aug 22	68.50000 -1.00	70.25	67.50	69.50	13,511
24 Aug 22	69.50000 +1.00	71.00	68.00	69.50	17,460
23 Aug 22	68.50000 -0.50	72.00	68.00	68.50	16,083
22 Aug 22	69.00000 +0.00	69.97	66.50	67.50	29,034
19 Aug 22	69.00000 -7.00	75.00	68.50	74.50	34,113
18 Aug 22	76.00000 -5.00	82.00	75.50	82.00	33,248
17 Aug 22	81.00000 -7.00	87.00	81.00	85.00	47,260
16 Aug 22	88.00000 +5.00	89.50	80.55	83.00	63,962
15 Aug 22	83.00000 -2.50	87.00	82.00	83.00	23,882
12 Aug 22	85.50000 -1.50	87.50	77.00	77.00	43,947
11 Aug 22	87.00000 -2.00	90.50	85.68	90.00	48,574
10 Aug 22	89.00000 +4.00	90.00	82.50	85.00	44,059
09 Aug 22	85.00000 -0.50	85.50	80.01	84.00	34,954
08 Aug 22	85.50000 +4.00	88.50	83.10	87.00	66,809
05 Aug 22	81.50000 +5.50	82.00	75.75	76.50	33,226
04 Aug 22	76.00000 +1.00	80.00	74.50	75.50	34,832
03 Aug 22	75.00000 +2.50	79.50	72.00	72.50	56,125
02 Aug 22	72.50000 +1.00	75.00	69.00	70.00	39,680
01 Aug 22	71.50000 -2.00	74.48	69.50	72.00	23,188
29 Jul 22	73.50000 +0.00	75.00	69.50	73.50	32,059
28 Jul 22	73.50000 -2.50	75.54	71.00	75.50	28,245
27 Jul 22	76.00000 +4.50	76.00	71.00	72.00	17,397
26 Jul 22	71.50000 -7.00	76.25	70.00	76.00	39,557
25 Jul 22	78.50000 +0.00	81.00	74.00	75.50	40,059
22 Jul 22	78.50000 -9.50	86.99	75.00	86.00	79,191
21 Jul 22	88.00000 +17.50	94.50	70.00	70.50	346,709
20 Jul 22	70.50000 +0.50	71.50	68.25	69.00	31,851
19 Jul 22	70.00000 +2.00	70.00	67.04	67.50	38,396
18 Jul 22	68.00000 +5.50	69.00	62.00	62.50	58,961
15 Jul 22	62.50000 -1.50	66.50	61.00	64.50	61,469
14 Jul 22	64.00000 -1.00	66.25	60.50	63.50	69,333
13 Jul 22	65.00000 -4.50	67.50	63.00	64.00	48,608
12 Jul 22	69.50000 +0.50	71.00	63.50	63.50	154,590
11 Jul 22	69.00000 +8.00	77.00	65.00	74.00	731,770
08 Jul 22	61.00000 +3.50	64.50	55.50	57.00	106,201
07 Jul 22	57.50000 +4.00	58.00	53.50	54.00	24,287
06 Jul 22	53.50000 -1.50	55.00	53.00	54.50	8,367
05 Jul 22	55.00000 +2.50	56.50	51.37	52.50	24,479
01 Jul 22	52.50000 -1.50	54.47	51.50	54.00	10,398
30 Jun 22	54.00000 +0.50	54.00	51.00	52.00	29,977
29 Jun 22	53.50000 -1.50	55.13	52.00	55.00	19,303
28 Jun 22	55.00000 -3.00	59.50	55.00	57.50	25,373
27 Jun 22	58.00000 -1.00	59.00	57.00	59.00	14,366
24 Jun 22	59.00000 -1.50	62.25	57.50	60.50	27,086
23 Jun 22	60.50000 +1.50	62.50	57.50	57.50	19,432
22 Jun 22	59.00000 -1.50	60.00	57.00	58.00	28,038
21 Jun 22	60.50000 +2.00	61.25	57.50	57.50	28,486
17 Jun 22	58.50000 +3.50	58.50	53.50	54.00	26,429
16 Jun 22	55.00000 -3.50	55.00	51.50	51.50	30,920
15 Jun 22	58.50000 +2.00	59.00	55.50	56.00	38,207
14 Jun 22	56.50000 -2.00	60.00	56.00	58.00	24,907
13 Jun 22	58.50000 -5.00	59.50	57.00	58.00	26,234
10 Jun 22	63.50000 -2.50	66.50	60.50	66.00	27,178
09 Jun 22	66.00000 -4.00	70.00	66.00	69.50	26,687
08 Jun 22	70.00000 +0.50	73.50	68.50	68.50	30,443
07 Jun 22	69.50000 +1.00	70.00	66.00	67.00	23,088
06 Jun 22	68.50000 -0.50	70.94	67.50	70.00	31,781
03 Jun 22	69.00000 -5.50	75.47	68.50	72.50	34,645
02 Jun 22	74.50000 +1.00	75.50	69.00	73.00	32,424
01 Jun 22	73.50000 +1.00	75.50	71.75	72.50	33,471
31 May 22	72.50000 +0.50	76.00	71.00	72.50	22,870
27 May 22	72.00000 +2.00	72.00	69.50	70.00	15,373
26 May 22	70.00000 +0.50	72.00	69.00	69.00	21,652
25 May 22	69.50000 +0.50	71.00	67.50	67.50	20,574
24 May 22	69.00000 -4.50	72.31	68.04	72.00	24,597
23 May 22	73.50000 +1.50	74.00	68.19	70.00	25,666
20 May 22	72.00000 +0.50	73.00	67.00	73.00	36,360
19 May 22	71.50000 +0.00	72.50	67.50	70.50	36,032
18 May 22	71.50000 -4.00	77.00	70.50	73.00	29,637
17 May 22	75.50000 +4.00	75.50	71.50	73.50	36,812
16 May 22	71.50000 -7.50	78.50	71.00	78.00	64,583
13 May 22	79.00000 +4.25	82.00	75.00	77.50	69,947
12 May 22	74.75000 +7.25	75.96	64.50	66.00	57,413
11 May 22	67.50000 -12.00	77.75	67.00	75.50	60,555
10 May 22	79.50000 -3.50	84.50	76.00	84.50	56,285
09 May 22	83.00000 -12.00	92.75	82.50	91.00	47,877
06 May 22	95.00000 -3.00	97.50	90.50	97.00	51,344
05 May 22	98.00000 -6.00	101.95	97.00	101.00	50,470
04 May 22	104.00000 +0.00	105.00	99.00	102.00	57,000
03 May 22	104.00000 +2.50	104.00	98.50	101.00	48,170
02 May 22	101.50000 +0.50	103.50	98.00	99.50	68,390
29 Apr 22	101.00000 -3.00	109.00	100.50	105.50	103,652
28 Apr 22	104.00000 -3.00	107.50	99.50	107.00	86,429
27 Apr 22	107.00001 +3.50	108.50	98.25	102.00	157,969
26 Apr 22	103.50000 +1.00	106.50	99.50	100.00	86,064
25 Apr 22	102.50000 +0.50	104.00	99.00	99.00	71,454
22 Apr 22	102.00000 +2.50	105.25	98.50	100.00	54,127
21 Apr 22	99.50000 -6.50	107.00	99.50	106.00	57,746
20 Apr 22	105.99999 -5.00	111.00	104.00	111.00	40,200
19 Apr 22	111.00000 +5.50	113.25	103.50	105.50	54,278
18 Apr 22	105.49999 -4.50	109.50	102.50	109.00	57,522
14 Apr 22	110.00000 -2.00	112.50	108.50	112.00	61,159
13 Apr 22	112.00000 +1.00	115.50	109.50	111.50	66,305
12 Apr 22	111.00000 +1.00	118.50	108.75	111.00	118,580
11 Apr 22	110.00000 +0.00	114.61	109.00	111.00	70,895
08 Apr 22	110.00000 -3.00	116.00	110.00	113.00	46,646
07 Apr 22	113.00000 -5.50	121.00	111.00	116.00	69,795
06 Apr 22	118.49999 -2.50	121.00	115.00	118.01	65,409
05 Apr 22	121.00000 -7.50	130.50	121.00	127.00	71,540
04 Apr 22	128.50000 -1.50	132.00	125.00	128.00	85,449
01 Apr 22	130.00000 -9.00	137.00	128.50	137.00	72,956
31 Mar 22	139.00000 -1.00	141.00	136.50	140.00	43,138
30 Mar 22	140.00000 -6.00	151.50	139.50	143.00	70,966
29 Mar 22	146.00000 +9.50	146.50	134.58	136.50	107,866
28 Mar 22	136.50000 -0.50	138.00	130.57	134.00	68,025
25 Mar 22	137.00000 -0.50	140.00	133.00	134.00	57,436
24 Mar 22	137.50000 -6.50	137.50	122.50	130.00	155,299
23 Mar 22	144.00000 +6.50	147.75	137.50	139.50	142,492
22 Mar 22	137.50000 +4.50	139.00	133.00	133.50	66,756
21 Mar 22	133.00000 -3.50	138.00	129.75	137.00	69,558
18 Mar 22	136.50000 +3.50	140.00	130.50	133.50	153,651
17 Mar 22	133.00000 +3.50	134.00	126.00	127.50	56,816
16 Mar 22	129.50000 +8.00	130.00	120.00	124.50	168,015
15 Mar 22	121.50000 +6.50	122.00	109.00	112.50	68,532
14 Mar 22	115.00000 -2.00	119.25	110.00	113.50	82,852
11 Mar 22	116.99999 -4.00	121.00	112.50	120.00	62,957
10 Mar 22	121.00000 -1.50	122.50	117.50	117.50	59,184
09 Mar 22	122.50000 +5.00	127.00	119.00	121.00	82,829
08 Mar 22	117.49999 +2.00	122.00	105.50	114.00	152,127
07 Mar 22	115.50000 -12.00	127.00	115.00	126.50	145,869
04 Mar 22	127.50000 -11.00	137.50	126.50	137.00	93,404
03 Mar 22	138.50000 -5.50	145.00	136.00	144.50	107,167
02 Mar 22	144.00000 -2.50	147.50	139.00	146.50	146,745
01 Mar 22	146.50000 -3.00	149.00	142.00	147.00	92,005
28 Feb 22	149.50000 +1.00	154.00	143.50	146.00	135,614
25 Feb 22	148.50000 +6.00	151.00	142.50	146.00	170,671
24 Feb 22	142.50000 +1.50	144.00	113.00	115.50	243,470
23 Feb 22	141.00000 -23.00	161.00	139.00	159.50	261,608
22 Feb 22	164.00000 +5.00	181.00	157.00	179.50	935,137
18 Feb 22	159.00000 -5.00	167.50	150.50	165.00	191,729
17 Feb 22	164.00000 -11.50	176.00	163.00	172.50	224,238
16 Feb 22	175.50000 -3.50	184.46	170.00	180.00	269,313
15 Feb 22	179.00000 +3.00	189.50	172.50	180.17	264,983
14 Feb 22	176.00000 +9.00	183.50	164.50	168.00	335,186
11 Feb 22	167.00000 -10.00	186.48	160.00	176.00	342,589
10 Feb 22	177.00000 +0.50	193.50	166.00	166.50	522,761
09 Feb 22	176.50000 +4.50	181.25	164.00	177.50	673,120
08 Feb 22	172.00000 +24.00	172.50	140.00	142.25	683,680
07 Feb 22	148.00000 +21.00	171.50	142.00	151.00	2,537,531
04 Feb 22	127.00000 +5.50	130.50	121.50	122.88	243,149
03 Feb 22	121.50000 +9.00	129.75	107.76	108.00	358,810
02 Feb 22	112.50000 -5.50	117.00	108.50	116.00	140,269
01 Feb 22	117.99999 +6.50	120.50	108.79	111.77	333,010
31 Jan 22	111.50000 +7.00	115.00	103.00	104.50	156,627
28 Jan 22	104.49999 -0.50	106.50	96.50	105.00	186,536
27 Jan 22	104.99999 -8.00	116.00	103.50	115.50	165,715
26 Jan 22	113.00000 -0.50	124.00	111.50	116.00	206,608
25 Jan 22	113.50000 -4.00	118.50	110.75	113.00	211,362
24 Jan 22	117.49999 -1.50	117.50	105.50	110.50	240,163
21 Jan 22	119.00001 -17.50	137.50	118.00	136.00	356,185
20 Jan 22	136.50000 -5.00	151.00	136.00	143.50	344,829
19 Jan 22	141.50000 -21.00	161.50	140.00	160.50	517,056
18 Jan 22	162.50000 +18.00	168.50	141.50	144.46	1,267,071
14 Jan 22	144.50000 +5.00	147.00	136.00	136.50	278,369
13 Jan 22	139.50000 -17.50	155.50	138.50	152.46	538,374
12 Jan 22	157.00000 +15.50	157.50	138.00	140.57	963,517
11 Jan 22	141.50000 +8.00	148.00	128.00	132.23	962,340
10 Jan 22	133.50000 +0.50	142.50	125.00	131.00	523,701
07 Jan 22	133.00000 -20.50	149.00	132.50	143.00	364,477
06 Jan 22	153.50000 +25.50	159.00	120.50	130.00	664,845
05 Jan 22	128.00000 -11.00	138.50	125.00	136.00	83,714
04 Jan 22	139.00000 -1.00	141.50	135.00	137.60	62,770
03 Jan 22	140.00000 +8.50	140.00	131.00	132.50	106,533
31 Dec 21	131.50000 -5.50	140.99	131.00	136.00	119,088
30 Dec 21	137.00000 +3.00	142.50	130.00	132.50	118,791
29 Dec 21	134.00000 -6.00	139.50	130.50	138.62	103,029
28 Dec 21	140.00000 -4.00	145.50	139.25	143.50	96,437
27 Dec 21	144.00000 -9.00	156.00	144.00	152.50	134,014
23 Dec 21	153.00000 +1.00	155.00	148.00	150.59	128,168
22 Dec 21	152.00000 -1.50	156.50	149.00	151.50	147,460
21 Dec 21	153.50000 +8.00	153.50	144.25	147.50	114,941
20 Dec 21	145.50000 -7.50	152.50	142.50	148.50	148,954
17 Dec 21	153.00000 +1.00	158.50	146.00	149.50	131,620
16 Dec 21	152.00000 -3.00	157.26	148.00	154.00	124,180
15 Dec 21	155.00000 +3.00	155.50	143.00	153.50	190,987
14 Dec 21	152.00000 -2.50	157.25	150.00	150.00	137,308
13 Dec 21	154.50000 -15.00	167.99	152.50	167.50	163,872
10 Dec 21	169.50000 +2.50	172.75	164.00	168.50	209,634
09 Dec 21	167.00000 -28.50	189.00	164.00	185.00	519,824
08 Dec 21	195.50000 +34.00	197.00	153.50	156.50	1,106,832
07 Dec 21	161.50000 +12.00	164.00	150.50	153.00	371,896
06 Dec 21	149.50000 -2.00	157.50	144.50	155.50	257,177
03 Dec 21	151.50000 -23.50	166.50	145.51	165.00	344,523
02 Dec 21	175.00000 +12.50	202.00	168.00	185.50	2,158,812
01 Dec 21	162.50000 +17.00	163.00	139.00	150.50	875,172
30 Nov 21	145.50000 -14.00	158.75	141.57	157.50	227,733
29 Nov 21	159.50000 -6.50	169.00	155.50	166.88	132,633
26 Nov 21	166.00000 -4.00	172.00	159.00	161.50	110,835
24 Nov 21	170.00000 +1.50	174.00	163.50	166.00	163,697
23 Nov 21	168.50000 -0.50	176.50	161.50	169.50	160,599
22 Nov 21	169.00000 -16.00	182.00	165.50	181.19	200,302
19 Nov 21	185.00000 +8.50	206.00	177.00	195.50	869,918
18 Nov 21	176.50000 -11.50	184.50	171.50	184.50	183,111
17 Nov 21	188.00000 -8.50	195.50	182.50	195.00	187,624
16 Nov 21	196.50000 -4.00	206.25	194.00	199.00	328,961
15 Nov 21	200.50002 -4.00	209.00	197.75	203.00	252,439
12 Nov 21	204.50000 +9.00	230.00	191.75	201.00	777,445
11 Nov 21	195.50000 +0.50	202.00	193.00	196.50	295,167
10 Nov 21	195.00000 -9.00	216.00	191.51	201.50	377,694
09 Nov 21	204.00000 -13.00	209.78	198.00	208.50	203,569
08 Nov 21	217.00000 +6.00	230.00	204.00	208.00	412,843
05 Nov 21	210.99998 +1.50	217.50	200.50	216.00	242,999
04 Nov 21	209.50000 -10.00	221.00	206.00	218.00	286,132
03 Nov 21	219.50000 -9.00	257.00	212.50	220.00	1,134,877
02 Nov 21	228.50002 +37.00	259.00	159.50	179.50	1,929,336
01 Nov 21	191.50000 -23.00	210.00	188.50	208.95	529,844
29 Oct 21	214.50000 -25.00	233.00	208.00	229.00	792,059
28 Oct 21	239.50000 +0.50	256.00	225.50	247.50	1,177,675
27 Oct 21	239.00002 +21.50	282.50	225.50	252.00	3,466,154
26 Oct 21	217.50000 -140.50	334.50	210.00	317.50	2,538,138
25 Oct 21	358.00000 -79.00	600.00	332.50	596.00	4,754,033
22 Oct 21	437.00000 +360.50	1,202.00	275.92	376.50	12,598,591
21 Oct 21	76.50000 +24.00	96.00	51.50	52.50	2,117,646
20 Oct 21	52.50000 +1.50	54.50	49.00	50.00	64,760
19 Oct 21	51.00000 +0.00	53.00	48.90	52.00	64,024
18 Oct 21	51.00000 -0.50	53.25	50.00	51.50	34,078
15 Oct 21	51.50000 +5.09	53.00	46.49	46.50	79,737
14 Oct 21	46.41000 -0.19	47.75	45.75	46.11	15,887
13 Oct 21	46.60000 +0.10	47.50	45.50	47.06	30,572
12 Oct 21	46.50000 +1.01	47.25	44.50	45.50	24,139
11 Oct 21	45.49500 +0.37	46.99	45.00	45.30	36,523
08 Oct 21	45.12000 +0.88	45.44	43.05	44.65	13,522
07 Oct 21	44.24000 -0.27	46.24	43.05	45.00	15,846
06 Oct 21	44.51000 +0.56	46.01	42.50	43.50	27,325
05 Oct 21	43.95000 -0.10	45.00	43.50	45.00	14,323
04 Oct 21	44.05000 -2.09	46.00	43.63	46.00	15,134
01 Oct 21	46.14000 -0.30	46.99	46.00	46.25	11,653
30 Sep 21	46.44000 -0.81	47.05	45.51	46.50	12,750
29 Sep 21	47.24500 -0.28	48.49	46.51	48.00	7,317
28 Sep 21	47.52500 -2.01	49.58	47.50	49.58	13,774
27 Sep 21	49.54000 -0.96	51.50	49.00	49.94	11,712
24 Sep 21	50.50000 +0.60	50.50	49.20	50.00	6,575
23 Sep 21	49.89500 +0.65	50.00	48.51	49.50	9,104
22 Sep 21	49.25000 +0.37	50.00	48.60	48.70	11,111
21 Sep 21	48.88000 -0.62	50.50	48.50	48.67	9,534
20 Sep 21	49.50000 -3.00	50.50	48.53	49.10	14,887
17 Sep 21	52.50000 +2.00	52.75	49.25	50.00	21,075
16 Sep 21	50.50000 +0.00	50.50	49.01	50.00	10,402
15 Sep 21	50.50000 +0.56	52.00	48.20	49.94	18,229
14 Sep 21	49.93500 -2.06	52.50	49.00	52.50	15,454
13 Sep 21	52.00000 +0.00	53.00	51.50	52.00	19,523
10 Sep 21	52.00000 -2.00	53.50	51.50	53.13	9,858
09 Sep 21	54.00000 +1.50	55.00	51.50	51.50	18,601
08 Sep 21	52.50000 -1.50	53.50	50.50	53.00	26,893
07 Sep 21	54.00000 -2.00	57.00	52.00	56.50	19,897
03 Sep 21	56.00000 -1.50	57.50	54.00	56.50	22,113
02 Sep 21	57.50000 +2.00	59.50	55.50	55.88	42,614
01 Sep 21	55.50000 +0.00	58.00	54.00	56.50	50,885
31 Aug 21	55.50000 +2.50	56.50	52.00	52.00	28,699
30 Aug 21	53.00000 +0.50	54.50	51.00	54.00	26,232
27 Aug 21	52.50000 +2.00	52.50	50.00	52.00	37,136
26 Aug 21	50.50000 -1.50	52.00	49.02	51.00	18,776
25 Aug 21	52.00000 +3.84	52.50	47.55	49.00	43,092
24 Aug 21	48.16000 +2.66	48.48	44.30	45.50	26,104
23 Aug 21	45.50500 +2.22	46.50	43.50	44.06	40,271
20 Aug 21	43.28000 +2.23	45.99	41.50	41.60	71,331
19 Aug 21	41.05000 -2.59	43.49	41.01	43.01	17,999
18 Aug 21	43.64000 +0.65	44.84	41.51	42.76	58,650
17 Aug 21	42.99500 +0.49	47.76	42.07	43.87	150,144
16 Aug 21	42.51000 -3.49	45.50	42.01	45.28	33,174
13 Aug 21	46.00500 -8.50	50.50	44.00	50.00	127,698
12 Aug 21	54.50000 -0.50	55.00	52.56	55.00	33,098
11 Aug 21	55.00000 +0.50	57.25	54.50	54.50	36,673
10 Aug 21	54.50000 -3.00	57.25	53.50	56.50	42,521
09 Aug 21	57.50000 +3.50	59.75	55.00	55.50	121,301
06 Aug 21	54.00000 +1.50	55.50	52.00	52.00	87,538
05 Aug 21	52.50000 -1.50	53.50	50.51	53.00	27,085
04 Aug 21	54.00000 +0.50	54.50	53.00	53.00	19,182
03 Aug 21	53.50000 -1.50	55.00	53.00	54.50	11,517
02 Aug 21	55.00000 +0.00	56.00	54.50	56.00	12,281
30 Jul 21	55.00000 +0.50	57.50	54.50	54.50	16,315
29 Jul 21	54.50000 -2.00	56.50	53.50	55.50	15,967
28 Jul 21	56.50000 +5.00	58.00	52.06	53.50	71,180
27 Jul 21	51.50000 -3.00	54.50	50.00	54.00	37,304
26 Jul 21	54.50000 +0.50	57.50	52.50	54.50	72,187
23 Jul 21	54.00000 -1.50	56.49	53.50	55.50	13,172
22 Jul 21	55.50000 -3.00	58.55	54.50	58.50	16,117
21 Jul 21	58.50000 +3.00	61.00	55.00	55.00	18,720
20 Jul 21	55.50000 +2.00	57.50	53.75	54.16	17,190
19 Jul 21	53.50000 -2.00	54.50	51.50	54.00	15,061
16 Jul 21	55.50000 +0.50	57.00	54.00	55.08	15,979
15 Jul 21	55.00000 -1.50	57.50	52.50	57.50	26,605
14 Jul 21	56.50000 -2.50	61.00	54.50	59.00	36,180
13 Jul 21	59.00000 -2.00	61.00	58.50	60.00	17,186
12 Jul 21	61.00000 -1.50	63.00	60.00	63.00	15,384
09 Jul 21	62.50000 -1.00	63.50	61.45	63.50	15,161
08 Jul 21	63.50000 +1.50	66.31	58.00	59.42	71,475
07 Jul 21	62.00000 -2.50	63.54	59.00	63.54	40,253
06 Jul 21	64.50000 -0.50	64.50	62.50	64.50	16,405
02 Jul 21	65.00000 -2.00	69.00	63.50	68.09	54,060
01 Jul 21	67.00000 -2.50	69.00	67.00	67.50	39,053
30 Jun 21	69.50000 -8.50	76.85	68.50	76.00	108,977
29 Jun 21	78.00000 +11.50	79.25	69.00	72.50	308,284
28 Jun 21	66.50000 -2.00	70.00	66.00	69.83	19,059
25 Jun 21	68.50000 +0.50	69.00	65.50	68.50	27,916
24 Jun 21	68.00000 +0.00	70.00	66.50	67.50	21,985
23 Jun 21	68.00000 +4.50	68.50	63.50	63.50	20,323
22 Jun 21	63.50000 +0.50	64.50	61.00	63.50	11,987
21 Jun 21	63.00000 -2.00	64.00	62.50	63.00	12,214
18 Jun 21	65.00000 +0.00	66.25	63.00	63.00	20,726
17 Jun 21	65.00000 -2.00	69.00	64.00	69.00	12,747
16 Jun 21	67.00000 -2.50	70.00	65.50	69.50	17,355
15 Jun 21	69.50000 -4.00	73.50	68.00	73.00	26,958
14 Jun 21	73.50000 +3.00	75.00	71.50	72.00	47,876
11 Jun 21	70.50000 +1.50	71.00	69.00	69.00	17,495
10 Jun 21	69.00000 -3.00	73.50	67.75	71.00	21,800
09 Jun 21	72.00000 -1.50	74.00	69.00	73.50	30,314
08 Jun 21	73.50000 +0.50	77.50	71.00	75.50	40,205
07 Jun 21	73.00000 +2.00	73.50	70.00	70.00	24,847
04 Jun 21	71.00000 -1.00	72.00	69.50	70.50	20,427
03 Jun 21	72.00000 +1.50	73.50	68.00	69.05	25,382
02 Jun 21	70.50000 +0.50	71.75	67.50	69.50	29,838
01 Jun 21	70.00000 +2.00	71.00	65.50	67.00	33,407
28 May 21	68.00000 -0.50	68.43	65.50	66.00	17,531
27 May 21	68.50000 +2.00	68.50	64.75	66.50	29,621
26 May 21	66.50000 +1.50	67.50	63.00	65.00	27,242
25 May 21	65.00000 +2.50	65.00	62.50	63.50	17,399
24 May 21	62.50000 -3.00	65.00	61.51	64.00	20,051
21 May 21	65.50000 +0.50	67.00	63.50	64.50	21,734
20 May 21	65.00000 +1.00	67.50	63.09	67.50	15,234
19 May 21	64.00000 -5.00	66.00	62.00	63.59	30,584
18 May 21	69.00000 +1.00	70.00	65.50	67.50	24,836
17 May 21	68.00000 +5.50	68.50	60.00	65.00	37,804
14 May 21	62.50000 +5.00	63.75	57.50	59.25	40,356
13 May 21	57.50000 -10.50	68.00	57.00	66.50	74,835
12 May 21	68.00000 -2.00	70.50	63.50	68.50	113,413
11 May 21	70.00000 +8.50	78.50	65.50	65.50	445,197
10 May 21	61.50000 -6.00	68.00	61.00	67.00	46,454
07 May 21	67.50000 -0.50	70.00	66.00	67.00	22,871
06 May 21	68.00000 -5.00	73.00	66.00	71.50	38,702
05 May 21	73.00000 -3.00	75.50	71.00	75.00	25,639
04 May 21	76.00000 -0.50	77.00	71.00	75.45	30,727
03 May 21	76.50000 -3.00	80.00	75.50	78.50	24,237
30 Apr 21	79.50000 -1.50	81.25	77.50	79.50	17,141
29 Apr 21	81.00000 -1.00	82.50	77.00	82.00	20,515
28 Apr 21	82.00000 +2.00	82.50	76.70	79.17	23,270
27 Apr 21	80.00000 -1.50	84.00	78.00	82.50	30,902
26 Apr 21	81.50000 +7.00	84.00	74.00	75.50	54,293
23 Apr 21	74.50000 -1.00	78.75	73.00	76.50	29,728
22 Apr 21	75.50000 -1.50	84.00	73.09	78.00	75,811
21 Apr 21	77.00000 +8.00	77.00	67.50	67.50	29,311
20 Apr 21	69.00000 -6.75	75.50	67.50	75.00	45,475
19 Apr 21	75.75000 +2.75	76.00	70.50	73.00	36,809
16 Apr 21	73.00000 -6.50	77.50	70.50	77.50	81,492
15 Apr 21	79.50000 -6.00	86.50	78.50	86.50	60,995
14 Apr 21	85.50000 +0.00	91.00	84.25	91.00	87,295
13 Apr 21	85.50000 -2.00	89.50	84.75	89.00	44,109
12 Apr 21	87.50000 -7.00	97.00	85.00	96.50	123,190
09 Apr 21	94.50000 -0.50	101.00	92.50	94.00	137,423
08 Apr 21	95.00000 -6.00	99.00	93.50	96.00	135,726
07 Apr 21	101.00000 +5.00	101.00	91.50	92.50	217,690
06 Apr 21	96.00000 +10.00	123.50	93.00	107.50	3,030,188
05 Apr 21	86.00000 +5.00	86.00	80.00	82.50	52,239
01 Apr 21	81.00000 -1.50	87.00	80.00	82.50	51,977
31 Mar 21	82.50000 +4.00	84.00	78.10	78.50	64,841
30 Mar 21	78.50000 -0.50	79.00	74.00	77.00	43,710
29 Mar 21	79.00000 -2.50	81.50	75.50	78.50	58,967
26 Mar 21	81.50000 -13.50	91.00	74.00	88.81	260,310
25 Mar 21	95.00000 -1.00	101.00	87.50	90.39	180,014
24 Mar 21	96.00000 -2.50	120.00	94.00	102.40	413,514
23 Mar 21	98.50000 -4.00	111.00	97.00	102.50	165,371
22 Mar 21	102.50000 -2.00	108.00	99.50	107.00	62,814
19 Mar 21	104.49999 -1.00	112.50	103.50	107.50	64,574
18 Mar 21	105.49999 -8.50	119.00	104.00	106.00	120,922
17 Mar 21	114.00000 +14.00	116.75	100.00	101.50	252,968
16 Mar 21	100.00000 -2.00	107.50	96.00	100.00	160,436
15 Mar 21	102.00000 -3.00	105.00	99.00	104.00	97,213
12 Mar 21	104.99999 +8.50	107.50	96.00	97.00	296,707
11 Mar 21	96.50000 +15.50	153.50	91.50	109.00	3,460,307
10 Mar 21	81.00000 -1.50	87.50	76.00	85.50	97,292
09 Mar 21	82.50000 +4.50	86.50	76.50	78.97	73,071
08 Mar 21	78.00000 +12.50	79.50	66.00	69.00	74,386
05 Mar 21	65.50000 -0.50	69.57	57.00	69.57	98,420
04 Mar 21	66.00000 -16.00	80.00	62.50	77.50	133,320
03 Mar 21	82.00000 -5.50	92.50	80.00	90.50	91,554
02 Mar 21	87.50000 -2.50	95.00	85.50	93.50	80,499
01 Mar 21	90.00000 +0.00	99.50	88.75	93.00	137,621
26 Feb 21	90.00000 -3.50	96.00	85.00	89.00	79,716
25 Feb 21	93.50000 -15.00	106.79	93.00	106.79	117,718
24 Feb 21	108.50000 +8.50	112.00	100.50	100.50	96,437
23 Feb 21	100.00000 -16.00	104.50	85.50	99.00	194,758
22 Feb 21	116.00000 -11.50	122.04	113.00	120.00	146,343
19 Feb 21	127.50000 +6.50	131.00	121.50	124.50	182,604
18 Feb 21	121.00000 -23.50	142.25	120.50	140.50	286,110
17 Feb 21	144.50000 +6.00	153.54	133.00	144.50	541,323
16 Feb 21	138.50000 +6.50	151.95	131.50	142.00	244,462
12 Feb 21	132.00000 -8.50	138.50	128.75	133.00	195,532
11 Feb 21	140.50000 -11.50	166.88	137.50	153.00	257,855
10 Feb 21	152.00000 +18.00	163.50	120.00	135.00	494,451
09 Feb 21	134.00000 -4.50	143.50	127.50	134.00	193,647
08 Feb 21	138.50000 +28.50	146.00	126.00	134.00	404,314
05 Feb 21	110.00000 +2.00	115.00	107.50	111.50	110,692
04 Feb 21	108.00001 -9.50	120.50	108.00	119.50	168,973
03 Feb 21	117.49999 -8.00	126.00	113.50	116.50	169,503
02 Feb 21	125.50000 -9.00	127.00	105.00	117.50	368,225
01 Feb 21	134.50000 +30.50	158.50	121.50	153.00	1,558,214
29 Jan 21	104.00000 +22.00	112.00	81.50	87.00	1,431,624
28 Jan 21	82.00000 +2.50	91.50	75.00	78.03	189,815
27 Jan 21	79.50000 -11.00	90.00	77.00	78.00	192,731
26 Jan 21	90.50000 +18.00	120.50	87.50	107.00	2,281,160
25 Jan 21	72.50000 +6.50	74.00	63.50	71.50	281,802
22 Jan 21	66.00000 +1.50	67.50	61.00	64.00	138,151
21 Jan 21	64.50000 +0.00	67.50	64.50	66.50	69,843
20 Jan 21	64.50000 -2.00	67.46	63.50	66.50	44,734
19 Jan 21	66.50000 -0.50	70.00	62.50	65.50	73,906
15 Jan 21	67.00000 +1.00	77.50	64.50	69.50	231,727
14 Jan 21	66.00000 +5.50	67.00	61.00	63.06	169,184
13 Jan 21	60.50000 -4.00	64.50	60.00	64.50	92,976
12 Jan 21	64.50000 +1.00	66.50	61.00	64.00	78,618
11 Jan 21	63.50000 -4.00	67.01	60.40	62.00	82,414
08 Jan 21	67.50000 +6.50	73.00	62.50	64.49	265,756
07 Jan 21	61.00000 +5.50	67.50	57.50	58.50	336,276
06 Jan 21	55.50000 -9.00	64.17	53.00	64.00	149,572
05 Jan 21	64.50000 +4.50	66.36	56.15	60.00	90,964
04 Jan 21	60.00000 -3.00	68.50	58.00	68.50	118,238
31 Dec 20	63.00000 -5.00	67.00	60.50	65.50	118,760
30 Dec 20	68.00000 +14.00	75.00	55.00	58.64	416,201
29 Dec 20	54.00000 -5.50	56.66	51.50	56.50	73,350
28 Dec 20	59.50000 +9.00	63.49	55.50	60.00	260,763
24 Dec 20	50.50000 +0.50	52.50	50.00	50.00	41,644
23 Dec 20	50.00000 -0.50	52.46	46.70	50.50	92,731
22 Dec 20	50.50000 -2.50	58.00	49.04	57.50	144,622
21 Dec 20	53.00000 +0.00	56.00	47.06	49.63	143,447
18 Dec 20	53.00000 -9.00	61.00	52.50	54.50	199,235
17 Dec 20	62.00000 +13.36	66.50	43.55	47.25	1,140,052
16 Dec 20	48.64000 +9.81	51.50	40.51	45.62	627,103
15 Dec 20	38.83000 -1.02	41.48	36.50	41.48	84,850
14 Dec 20	39.85000 +1.19	41.50	38.90	40.51	55,087
11 Dec 20	38.65500 -0.47	38.85	35.55	38.21	83,921
10 Dec 20	39.13000 -0.62	41.00	36.56	41.00	39,945
09 Dec 20	39.75000 -2.13	45.45	39.00	43.18	87,902
08 Dec 20	41.87500 +1.44	44.31	38.75	39.97	190,467
07 Dec 20	40.44000 +2.44	41.50	36.05	38.00	114,073
04 Dec 20	38.00000 +2.80	41.00	35.00	35.82	208,181
03 Dec 20	35.20000 +1.31	35.90	33.25	34.00	69,928
02 Dec 20	33.89500 -2.15	35.62	33.03	35.25	50,332
01 Dec 20	36.04500 +2.04	37.49	33.01	34.00	119,630
30 Nov 20	34.00000 +0.58	34.00	32.25	33.50	39,731
27 Nov 20	33.42000 -1.08	34.42	32.75	34.25	28,324
25 Nov 20	34.50000 -0.95	38.50	33.51	35.00	114,498
24 Nov 20	35.45000 +3.31	36.00	31.75	32.50	123,337
23 Nov 20	32.13500 -1.08	33.45	30.11	33.33	47,185
20 Nov 20	33.22000 -0.99	33.99	32.67	33.76	29,980
19 Nov 20	34.21000 -0.55	37.50	33.15	35.64	80,894
18 Nov 20	34.75500 +1.26	34.76	33.04	34.50	53,400
17 Nov 20	33.50000 +1.38	35.48	31.65	31.70	81,943
16 Nov 20	32.11500 +0.12	32.99	31.80	32.50	19,180
13 Nov 20	32.00000 -1.49	33.75	31.50	33.26	33,121
12 Nov 20	33.49500 -0.94	34.48	32.50	34.00	33,888
11 Nov 20	34.43500 +1.88	35.50	32.55	32.95	23,882
10 Nov 20	32.55000 -4.33	34.50	31.25	34.00	26,675
09 Nov 20	36.88500 +1.96	36.88	34.00	35.03	20,750
06 Nov 20	34.92000 +0.03	35.00	33.77	34.90	7,681
05 Nov 20	34.89500 +1.47	37.00	33.02	33.24	21,409
04 Nov 20	33.42500 -0.19	34.50	33.00	34.50	16,359
03 Nov 20	33.61000 -0.60	34.95	33.10	34.95	14,528
02 Nov 20	34.21500 +0.42	35.50	32.51	33.00	27,794
30 Oct 20	33.80000 -1.46	34.80	31.51	34.50	21,482
29 Oct 20	35.25500 -0.02	36.41	34.06	35.65	31,543
28 Oct 20	35.27500 -0.47	35.75	32.50	35.00	49,287
27 Oct 20	35.75000 -2.08	37.50	35.50	37.38	13,839
26 Oct 20	37.83000 -0.58	39.00	37.00	38.45	5,943
23 Oct 20	38.41500 +0.17	39.26	37.00	38.15	11,669
22 Oct 20	38.25000 +0.27	38.48	36.50	37.50	14,922
21 Oct 20	37.98000 -1.26	41.94	36.47	39.50	52,420
20 Oct 20	39.24500 +0.02	40.05	38.60	38.99	16,979
19 Oct 20	39.22500 -0.65	45.00	38.50	39.10	73,932
16 Oct 20	39.87500 -3.22	42.65	39.50	42.05	40,426
15 Oct 20	43.10000 -0.40	45.50	42.00	44.40	64,424
14 Oct 20	43.49500 -0.10	45.00	43.08	44.50	14,667
13 Oct 20	43.60000 -1.05	45.00	43.50	44.82	17,912
12 Oct 20	44.64500 -1.60	46.25	44.40	46.00	23,518
09 Oct 20	46.25000 -1.17	46.75	45.61	46.61	17,925
08 Oct 20	47.41500 -4.08	48.37	46.00	46.50	57,033
07 Oct 20	51.50000 +6.85	62.50	49.98	50.50	402,955
06 Oct 20	44.65000 -1.35	47.00	43.54	46.50	32,042
05 Oct 20	46.00000 -3.99	49.50	45.56	48.00	61,536
02 Oct 20	49.99000 +3.66	53.50	42.01	44.40	94,590
01 Oct 20	46.33500 +0.58	48.00	45.10	48.00	25,002
30 Sep 20	45.75000 -0.95	47.50	44.00	47.31	16,576
29 Sep 20	46.70500 +3.78	47.30	41.76	43.00	30,665
28 Sep 20	42.92000 +1.05	44.00	41.15	42.95	14,333
25 Sep 20	41.87000 +2.72	42.47	39.00	39.50	17,690
24 Sep 20	39.15500 -2.18	41.50	37.66	40.80	21,383
23 Sep 20	41.33500 -2.72	44.88	41.26	44.41	10,878
22 Sep 20	44.05000 +0.05	46.43	44.05	45.00	7,995
21 Sep 20	44.00000 -1.33	47.00	44.00	46.00	9,444
18 Sep 20	45.33500 -2.12	48.00	45.33	47.97	13,150
17 Sep 20	47.45000 +0.22	48.45	45.03	47.30	14,133
16 Sep 20	47.23500 +1.74	49.45	45.00	45.72	31,041
15 Sep 20	45.50000 +0.10	51.00	44.00	45.40	22,173
14 Sep 20	45.40000 +1.90	45.52	43.50	45.14	12,306
11 Sep 20	43.50000 -3.22	47.26	43.25	46.50	19,678
10 Sep 20	46.72000 +0.47	48.50	45.50	45.50	9,578
09 Sep 20	46.25500 +1.72	48.90	44.50	46.01	34,641
08 Sep 20	44.53000 -3.61	46.49	41.11	44.00	25,916
04 Sep 20	48.14000 -3.36	51.75	44.00	51.00	40,025
03 Sep 20	51.50000 -3.00	54.00	50.00	54.00	26,382
02 Sep 20	54.50000 +2.00	57.50	52.00	53.50	58,757
01 Sep 20	52.50000 -1.50	53.50	51.50	52.00	16,767
31 Aug 20	54.00000 +1.50	54.50	50.50	52.00	32,403
28 Aug 20	52.50000 -0.50	53.00	51.50	52.00	23,602
27 Aug 20	53.00000 -2.00	55.00	51.00	54.50	36,290
26 Aug 20	55.00000 +2.00	63.50	54.25	58.57	205,157
25 Aug 20	53.00000 +0.50	54.50	52.00	54.50	30,061
24 Aug 20	52.50000 -8.00	59.50	50.50	59.00	94,302
21 Aug 20	60.50000 -0.75	63.00	59.50	61.50	48,521
20 Aug 20	61.25000 -3.25	65.75	60.00	64.82	65,575
19 Aug 20	64.50000 +0.50	71.00	62.50	64.50	130,120
18 Aug 20	64.00000 -3.50	68.00	64.00	68.00	34,675
17 Aug 20	67.50000 -0.50	71.50	64.50	71.00	82,879
14 Aug 20	68.00000 -5.50	74.00	66.50	73.50	54,329
13 Aug 20	73.50000 -1.00	78.00	71.50	78.00	42,076
12 Aug 20	74.50000 -7.00	85.00	71.50	84.00	91,014
11 Aug 20	81.50000 -2.50	97.00	81.50	84.00	275,771
10 Aug 20	84.00000 +3.50	87.00	80.05	80.50	66,851
07 Aug 20	80.50000 -2.50	84.50	80.00	81.50	29,641
06 Aug 20	83.00000 +1.00	85.50	80.50	85.00	40,187
05 Aug 20	82.00000 +2.00	87.50	77.50	80.50	84,636
04 Aug 20	80.00000 +1.00	92.50	79.00	80.50	178,715
03 Aug 20	79.00000 +4.50	83.00	72.50	75.50	149,941
31 Jul 20	74.50000 +1.50	78.50	70.50	71.00	127,033
30 Jul 20	73.00000 -1.00	78.00	70.00	71.00	95,513
29 Jul 20	74.00000 -2.50	76.50	71.00	75.50	66,487
28 Jul 20	76.50000 +0.00	78.00	74.00	77.50	52,522
27 Jul 20	76.50000 +1.00	82.50	73.50	76.50	129,943
24 Jul 20	75.50000 -3.00	81.00	73.50	80.50	69,438
23 Jul 20	78.50000 +4.50	79.50	71.00	74.50	108,468
22 Jul 20	74.00000 -1.50	83.00	73.00	75.00	101,738
21 Jul 20	75.50000 -1.00	80.00	70.00	75.00	144,416
20 Jul 20	76.50000 -7.50	84.50	76.00	82.00	99,567
17 Jul 20	84.00000 +9.50	85.00	73.50	76.50	261,103
16 Jul 20	74.50000 +2.50	76.00	66.25	70.00	215,315
15 Jul 20	72.00000 +7.50	90.00	69.00	85.00	858,727
14 Jul 20	64.50000 -0.50	69.50	61.50	66.50	138,213
13 Jul 20	65.00000 +4.00	66.50	59.00	60.50	144,689
10 Jul 20	61.00000 +0.00	61.50	60.00	61.00	16,142
09 Jul 20	61.00000 -0.50	63.00	59.00	62.50	33,779
08 Jul 20	61.50000 +1.50	63.50	59.00	60.00	60,031
07 Jul 20	60.00000 +0.50	65.00	58.00	59.50	64,905
06 Jul 20	59.50000 -1.50	62.00	59.00	60.50	18,392
02 Jul 20	61.00000 -1.00	62.00	59.50	62.00	19,381
01 Jul 20	62.00000 +0.50	63.50	61.00	62.50	16,202
30 Jun 20	61.50000 -2.50	63.50	60.50	63.00	20,068
29 Jun 20	64.00000 -3.00	67.00	62.50	64.50	26,741
26 Jun 20	67.00000 +5.50	69.50	63.00	69.00	165,793
25 Jun 20	61.50000 -0.50	62.50	58.50	60.50	21,512
24 Jun 20	62.00000 -1.00	64.00	58.50	63.50	28,676
23 Jun 20	63.00000 +3.00	66.00	61.00	63.00	72,667
22 Jun 20	60.00000 -0.50	61.50	59.00	60.50	22,262
19 Jun 20	60.50000 -3.00	66.50	59.50	66.00	67,601
18 Jun 20	63.50000 -3.00	69.00	63.00	66.00	54,720
17 Jun 20	66.50000 -18.00	76.50	66.50	75.00	139,733
16 Jun 20	84.50000 +27.50	87.00	58.00	63.50	419,284
15 Jun 20	57.00000 -1.00	57.00	52.00	56.50	15,033
12 Jun 20	58.00000 +0.00	62.50	56.50	62.00	38,135
11 Jun 20	58.00000 -5.00	60.45	53.00	60.00	97,195
10 Jun 20	63.00000 -5.00	66.50	61.00	66.00	26,892
09 Jun 20	68.00000 +5.50	70.50	60.00	63.50	75,320
08 Jun 20	62.50000 +2.00	63.00	56.50	60.00	60,488
05 Jun 20	60.50000 -1.50	62.00	59.50	61.50	25,765
04 Jun 20	62.00000 -2.00	65.00	59.50	65.00	48,774
03 Jun 20	64.00000 +2.50	65.50	59.50	60.00	52,533
02 Jun 20	61.50000 -1.50	66.50	61.50	66.00	33,053
01 Jun 20	63.00000 -1.50	64.00	61.50	63.00	28,248
29 May 20	64.50000 -2.50	67.50	62.50	63.50	36,571
28 May 20	67.00000 -3.00	72.50	65.50	72.50	66,733
27 May 20	70.00000 +8.00	79.00	65.00	79.00	244,479
26 May 20	62.00000 -2.50	65.50	57.50	65.00	62,112
22 May 20	64.50000 -2.00	73.50	61.50	68.00	141,231
21 May 20	66.50000 -12.00	91.00	62.50	82.50	371,193
20 May 20	78.50000 +45.00	150.00	48.30	50.00	1,534,079
19 May 20	33.50000 -0.50	34.00	32.50	34.00	16,770
18 May 20	34.00000 -1.50	35.00	33.15	35.00	18,055
15 May 20	35.50000 +1.35	35.90	33.75	34.00	18,412
14 May 20	34.15000 -0.60	36.75	33.80	36.35	19,570
13 May 20	34.75000 -0.35	35.85	33.25	35.85	14,092
12 May 20	35.10000 -0.80	37.00	34.50	36.50	24,298
11 May 20	35.90000 +1.95	35.90	33.50	34.00	10,701
08 May 20	33.95000 +0.45	34.95	33.50	34.05	7,026
07 May 20	33.50000 -0.65	40.00	33.00	34.55	13,726
06 May 20	34.15000 -2.35	36.00	34.00	35.75	20,701
05 May 20	36.50000 -4.00	37.50	35.00	36.50	18,935
04 May 20	40.50000 +6.80	43.65	31.55	34.35	80,699
01 May 20	33.70000 -2.55	36.00	32.75	35.95	23,501
30 Apr 20	36.25000 +0.85	54.50	34.15	34.15	201,303
29 Apr 20	35.40000 -1.10	37.25	34.50	37.25	11,740
28 Apr 20	36.50000 +1.45	41.00	33.05	36.00	51,786
27 Apr 20	35.05000 +2.90	35.90	32.55	33.00	27,048
24 Apr 20	32.15000 +0.25	33.75	31.00	32.50	23,239
23 Apr 20	31.90000 -0.05	35.00	30.60	31.40	25,948
22 Apr 20	31.95000 +1.25	34.30	30.15	30.85	21,055
21 Apr 20	30.70000 -0.55	31.50	30.05	31.50	6,599
20 Apr 20	31.25000 -1.35	33.00	30.35	33.00	9,449
17 Apr 20	32.60000 +0.20	33.40	31.50	32.80	7,333
16 Apr 20	32.40000 -0.60	35.00	31.50	34.40	14,480
15 Apr 20	33.00000 -0.60	34.50	31.50	32.60	8,946
14 Apr 20	33.60000 +1.10	36.50	31.00	32.80	18,285
13 Apr 20	32.50000 -3.50	33.30	31.00	32.50	15,957
09 Apr 20	36.00000 +3.85	42.50	30.50	31.50	87,447
08 Apr 20	32.15000 -5.85	36.50	30.15	35.00	24,903
07 Apr 20	38.00000 +8.20	47.00	28.00	30.00	86,455
06 Apr 20	29.80000 +2.70	30.00	27.00	27.50	7,656
03 Apr 20	27.10000 -2.40	30.00	27.00	29.50	10,471
02 Apr 20	29.50000 -0.10	31.00	29.00	30.00	6,687
01 Apr 20	29.60000 -4.15	33.90	29.60	33.90	9,432
31 Mar 20	33.75000 -6.75	36.55	33.00	35.00	12,240
30 Mar 20	40.50000 +1.40	43.40	35.00	36.00	15,983
27 Mar 20	39.10000 +0.20	50.00	38.50	49.05	56,307
26 Mar 20	38.90000 +3.40	38.90	32.05	34.55	14,288
25 Mar 20	35.50000 +1.50	38.50	32.05	33.85	8,146
24 Mar 20	34.00000 +2.60	34.00	32.00	33.90	6,889
23 Mar 20	31.40000 -4.60	35.50	29.60	35.00	10,514
20 Mar 20	36.00000 -8.20	43.35	36.00	43.35	19,371
19 Mar 20	44.20000 +4.05	53.50	37.00	49.50	44,649
18 Mar 20	40.15000 +5.15	60.00	29.00	34.50	77,806
17 Mar 20	35.00000 +2.45	36.15	31.00	32.85	4,481
16 Mar 20	32.55000 -3.45	34.35	31.50	34.00	5,595
13 Mar 20	36.00000 +1.45	42.50	32.50	35.50	12,719
12 Mar 20	34.55000 -6.45	40.00	30.00	32.50	7,069
11 Mar 20	41.00000 -2.85	44.50	37.50	41.00	6,317
10 Mar 20	43.85000 +1.60	46.40	41.50	43.60	4,894
09 Mar 20	42.25000 -3.70	45.00	41.35	44.00	7,698
06 Mar 20	45.95000 -2.90	47.75	45.00	47.50	6,226
05 Mar 20	48.85000 -0.05	54.00	46.50	49.00	10,514
04 Mar 20	48.90000 +1.15	49.10	46.35	47.45	6,872
03 Mar 20	47.75000 -1.85	52.00	45.10	51.50	14,380
02 Mar 20	49.60000 -1.40	57.50	48.00	53.50	7,505
28 Feb 20	51.00000 -5.00	54.20	48.05	50.00	11,573
27 Feb 20	56.00000 -0.50	61.50	50.25	55.50	25,943
26 Feb 20	56.50000 -6.00	66.30	55.10	63.00	15,354
25 Feb 20	62.50000 +6.00	73.50	57.00	58.50	48,039
24 Feb 20	56.50000 -5.00	60.50	52.80	55.50	13,527
21 Feb 20	61.50000 +1.00	70.50	56.50	68.00	44,262
20 Feb 20	60.50000 +15.30	86.50	44.20	44.20	94,779
19 Feb 20	45.20000 +0.20	46.50	44.05	45.00	2,112
18 Feb 20	45.00000 -0.25	48.05	44.30	48.05	2,950
14 Feb 20	45.25000 +1.10	45.50	43.25	44.50	1,925
13 Feb 20	44.15000 -0.15	45.00	42.55	43.50	4,729
12 Feb 20	44.30000 -0.40	45.00	43.50	44.95	2,071
11 Feb 20	44.70000 -1.75	47.50	43.55	47.40	5,775
10 Feb 20	46.45000 +4.95	53.00	42.00	42.50	32,708
07 Feb 20	41.50000 +0.65	43.50	39.75	41.95	4,474
06 Feb 20	40.85000 -0.05	43.95	39.50	42.50	9,403
05 Feb 20	40.90000 -1.55	43.00	40.00	42.85	8,250
04 Feb 20	42.45000 -1.45	43.90	41.50	43.90	7,029
03 Feb 20	43.90000 -0.60	47.00	43.00	44.00	6,780
31 Jan 20	44.50000 +2.95	44.90	40.35	41.50	6,746
30 Jan 20	41.55000 -3.80	45.50	40.00	44.75	7,899
29 Jan 20	45.35000 -3.10	48.25	45.00	48.25	3,947
28 Jan 20	48.45000 -1.30	49.50	46.50	49.50	6,330
27 Jan 20	49.75000 -2.25	52.50	49.05	52.50	5,123
24 Jan 20	52.00000 -3.50	58.00	52.00	54.00	5,838
23 Jan 20	55.50000 +0.00	56.00	52.50	55.50	6,276
22 Jan 20	55.50000 -1.50	57.70	55.50	57.00	4,049
21 Jan 20	57.00000 -1.00	59.75	57.00	58.50	3,564
17 Jan 20	58.00000 -1.00	60.00	58.00	58.50	4,620
16 Jan 20	59.00000 +2.00	61.00	57.50	59.00	8,376
15 Jan 20	57.00000 +0.50	58.00	56.50	57.50	8,541
14 Jan 20	56.50000 +0.50	58.00	55.00	56.50	8,033
13 Jan 20	56.00000 -2.50	58.00	55.00	56.50	7,305
10 Jan 20	58.50000 -0.50	60.00	56.50	59.00	8,526
09 Jan 20	59.00000 -1.00	60.80	58.50	60.50	6,726
08 Jan 20	60.00000 -1.50	62.50	60.00	60.00	9,040
07 Jan 20	61.50000 -0.50	65.00	60.50	64.50	10,335
06 Jan 20	62.00000 +0.50	66.00	59.00	61.50	22,050
03 Jan 20	61.50000 -0.50	63.00	59.00	62.50	1,939
02 Jan 20	62.00000 +2.50	62.50	58.00	58.00	3,958
31 Dec 19	59.50000 +1.50	61.00	57.50	57.50	6,263
30 Dec 19	58.00000 -1.00	60.00	57.00	58.50	6,162
27 Dec 19	59.00000 -1.50	62.00	57.50	60.50	3,735
26 Dec 19	60.50000 +0.50	61.00	59.50	60.00	3,246
24 Dec 19	60.00000 -1.00	63.00	59.50	61.00	1,443
23 Dec 19	61.00000 -6.00	64.00	60.00	64.00	6,144
20 Dec 19	67.00000 +9.50	67.00	55.90	57.50	19,086
19 Dec 19	57.50000 +1.75	61.00	55.00	55.50	9,394
18 Dec 19	55.75000 -0.75	57.25	54.50	56.50	6,500
17 Dec 19	56.50000 +0.00	57.50	55.00	57.50	7,843
16 Dec 19	56.50000 -2.50	59.50	56.50	59.50	5,310
13 Dec 19	59.00000 +0.50	61.00	58.50	60.50	4,147
12 Dec 19	58.50000 +0.00	62.50	57.50	57.50	7,709
11 Dec 19	58.50000 -1.50	61.00	57.50	61.00	3,285
10 Dec 19	60.00000 -0.50	61.50	59.00	60.00	2,422
09 Dec 19	60.50000 -4.00	64.00	60.00	64.00	2,101
06 Dec 19	64.50000 +3.50	65.00	57.15	61.50	7,135
05 Dec 19	61.00000 -2.00	64.00	60.00	64.00	2,841
04 Dec 19	63.00000 +2.50	65.00	60.00	60.00	4,256
03 Dec 19	60.50000 -2.50	62.75	60.50	62.00	2,756
02 Dec 19	63.00000 -1.00	64.50	62.00	63.00	4,397
29 Nov 19	64.00000 -1.50	65.00	63.50	64.50	2,033
27 Nov 19	65.50000 +1.00	69.50	63.50	64.00	7,546
26 Nov 19	64.50000 -1.00	67.95	64.00	66.00	2,271
25 Nov 19	65.50000 +0.50	77.50	63.50	63.50	26,070
22 Nov 19	65.00000 +2.00	66.00	60.50	61.50	4,885
21 Nov 19	63.00000 -1.50	65.50	62.50	65.50	2,426
20 Nov 19	64.50000 -1.50	68.50	62.50	63.00	4,540
19 Nov 19	66.00000 +6.50	67.00	57.00	58.00	8,900
18 Nov 19	59.50000 -7.00	65.50	57.50	64.00	7,914
15 Nov 19	66.50000 +3.50	68.50	64.00	66.50	7,614
14 Nov 19	63.00000 -2.00	65.50	62.50	65.00	8,544
13 Nov 19	65.00000 -1.00	69.50	64.15	68.00	15,255
12 Nov 19	66.00000 -3.50	71.00	66.00	70.00	4,005
11 Nov 19	69.50000 -3.00	75.00	69.50	73.50	3,363
08 Nov 19	72.50000 -1.50	77.40	72.45	75.00	1,285
07 Nov 19	74.00000 -1.50	77.50	73.00	76.00	1,873
06 Nov 19	75.50000 -2.50	78.00	73.50	77.00	3,513
05 Nov 19	78.00000 -4.00	83.00	77.00	83.00	3,673
04 Nov 19	82.00000 -1.00	84.00	81.00	82.50	1,915
01 Nov 19	83.00000 +0.50	84.00	80.00	83.00	2,876
31 Oct 19	82.50000 +1.00	83.00	74.50	80.50	2,862
30 Oct 19	81.50000 +1.00	82.50	78.00	80.50	2,365
29 Oct 19	80.50000 +3.00	81.00	76.70	78.50	3,049
28 Oct 19	77.50000 -3.00	82.00	75.00	80.00	3,482
25 Oct 19	80.50000 -1.00	87.00	79.25	80.50	8,040
24 Oct 19	81.50000 +1.00	82.50	79.50	80.00	1,858
23 Oct 19	80.50000 +3.00	81.50	77.00	78.50	3,469
22 Oct 19	77.50000 -7.50	86.00	75.00	84.50	8,233
21 Oct 19	85.00000 +1.00	89.00	79.75	82.50	6,024
18 Oct 19	84.00000 +2.00	90.50	81.00	81.00	9,737
17 Oct 19	82.00000 +2.50	82.50	77.50	78.50	6,224
16 Oct 19	79.50000 +0.50	81.00	75.60	79.00	2,902
15 Oct 19	79.00000 +5.50	82.95	70.00	73.00	18,066
14 Oct 19	73.50000 +2.00	74.50	70.00	71.50	4,436
11 Oct 19	71.50000 -1.50	74.50	71.25	73.50	3,280
10 Oct 19	73.00000 -1.50	75.00	70.00	75.00	4,084
09 Oct 19	74.50000 +3.00	75.00	70.50	71.50	3,492
08 Oct 19	71.50000 -1.00	73.65	69.50	72.50	4,163
07 Oct 19	72.50000 -1.00	75.00	72.00	72.00	3,267
04 Oct 19	73.50000 -3.00	76.50	72.00	74.50	5,481
03 Oct 19	76.50000 +5.00	76.50	70.00	71.50	4,297
02 Oct 19	71.50000 +2.00	73.75	64.00	69.50	8,339
01 Oct 19	69.50000 -2.50	75.00	68.50	75.00	5,061
30 Sep 19	72.00000 -7.00	79.50	71.00	79.00	9,189
27 Sep 19	79.00000 -5.50	90.00	79.00	90.00	5,700
26 Sep 19	84.50000 -5.00	88.50	81.00	88.50	7,454
25 Sep 19	89.50000 +2.00	90.50	83.50	87.50	9,383
24 Sep 19	87.50000 -1.00	89.50	83.00	89.00	14,045
23 Sep 19	88.50000 -2.50	96.00	84.50	96.00	19,478
20 Sep 19	91.00000 -1.00	99.00	90.00	91.50	64,662
19 Sep 19	92.00000 +4.00	103.50	87.00	87.50	39,764
18 Sep 19	88.00000 +2.00	88.50	85.00	86.50	6,113
17 Sep 19	86.00000 +0.00	90.00	85.50	87.00	10,616
16 Sep 19	86.00000 -0.50	89.00	85.00	86.50	9,763
13 Sep 19	86.50000 +1.50	89.50	83.00	86.00	11,247
12 Sep 19	85.00000 -3.00	91.10	82.50	88.50	12,129
11 Sep 19	88.00000 +0.00	92.00	87.00	87.50	15,069
10 Sep 19	88.00000 +7.00	89.00	82.50	83.00	8,365
09 Sep 19	81.00000 -7.00	90.00	78.50	88.00	14,020
06 Sep 19	88.00000 +4.50	90.00	82.50	82.50	14,810
05 Sep 19	83.50000 +6.00	87.00	78.50	78.50	17,037
04 Sep 19	77.50000 +1.50	79.50	75.50	76.00	10,906
03 Sep 19	76.00000 +1.00	82.50	74.50	75.00	16,830
30 Aug 19	75.00000 -0.50	82.00	73.50	76.00	15,727
29 Aug 19	75.50000 -0.50	80.00	72.50	77.00	12,505
28 Aug 19	76.00000 +0.00	80.00	72.50	76.00	11,954
27 Aug 19	76.00000 -13.50	93.50	62.00	89.50	42,285
26 Aug 19	89.50000 +19.50	94.00	70.00	73.50	69,465
23 Aug 19	70.00000 +6.00	74.00	61.50	64.50	20,778
22 Aug 19	64.00000 -1.50	69.50	61.00	66.50	13,735
21 Aug 19	65.50000 +4.50	77.50	58.00	61.50	45,091
20 Aug 19	61.00000 +1.50	63.50	57.00	61.50	19,406
19 Aug 19	59.50000 -3.50	67.00	57.00	66.50	18,068
16 Aug 19	63.00000 +6.50	80.00	60.00	64.50	44,046
15 Aug 19	56.50000 -13.50	69.50	55.50	67.50	22,388
14 Aug 19	70.00000 -15.50	75.00	66.50	75.00	15,268
13 Aug 19	85.50000 +1.00	89.00	79.50	86.00	12,236
12 Aug 19	84.50000 -1.00	87.70	81.85	86.00	6,790
09 Aug 19	85.50000 -4.50	95.00	83.00	91.50	12,657
08 Aug 19	90.00000 +14.50	92.00	76.40	80.00	16,718
07 Aug 19	75.50000 +3.50	79.00	68.50	71.00	7,899
06 Aug 19	72.00000 -2.50	75.50	71.00	75.50	4,257
05 Aug 19	74.50000 -6.50	82.00	72.50	82.00	7,351
02 Aug 19	81.00000 -4.00	85.05	80.00	84.50	12,468
01 Aug 19	85.00000 -0.50	89.00	83.50	85.50	8,352
31 Jul 19	85.50000 +2.50	93.00	82.50	84.00	13,129
30 Jul 19	83.00000 -0.50	83.50	80.50	82.00	4,199
29 Jul 19	83.50000 -3.50	88.50	82.50	88.00	4,952
26 Jul 19	87.00000 +2.00	91.00	85.00	85.00	4,319
25 Jul 19	85.00000 -7.50	92.00	83.00	91.50	9,288
24 Jul 19	92.50000 +7.00	94.00	81.50	84.50	10,684
23 Jul 19	85.50000 -6.50	95.50	84.00	92.50	16,195
22 Jul 19	92.00000 -8.50	102.50	91.00	100.50	17,502
19 Jul 19	100.50000 -1.50	105.00	97.75	103.00	14,741
18 Jul 19	102.00000 -2.50	106.50	101.00	102.50	11,214
17 Jul 19	104.49999 -14.50	117.00	100.00	115.50	22,968
16 Jul 19	119.00001 +15.00	120.50	103.00	104.00	30,885
15 Jul 19	104.00000 +2.00	106.00	99.50	103.00	14,149
12 Jul 19	102.00000 -4.00	107.50	99.00	103.50	23,797
11 Jul 19	105.99999 +2.50	109.00	98.50	101.50	21,568
10 Jul 19	103.50000 -8.50	111.50	102.50	106.00	24,359
09 Jul 19	112.00000 +9.50	115.00	95.00	102.50	46,199
08 Jul 19	102.50000 -6.50	119.00	100.50	115.00	43,187
05 Jul 19	109.00000 -12.00	120.00	105.50	120.00	28,216
03 Jul 19	121.00000 -13.00	132.50	120.00	131.00	24,017
02 Jul 19	134.00000 -10.00	146.80	130.00	143.00	22,085
01 Jul 19	144.00000 -11.50	154.50	140.00	154.00	21,409
28 Jun 19	155.50000 +26.00	193.00	134.55	142.00	109,305
27 Jun 19	129.50000 -17.00	146.50	127.50	143.00	15,124
26 Jun 19	146.50000 -17.50	169.50	140.00	162.50	18,207
25 Jun 19	164.00000 +4.50	194.50	161.50	179.50	44,431
24 Jun 19	159.50000 -21.00	182.50	157.50	181.00	6,599
21 Jun 19	180.50000 +0.00	198.50	178.00	182.50	6,585
20 Jun 19	180.50000 +5.00	275.00	178.50	180.00	53,542
19 Jun 19	175.50000 -15.00	192.50	175.00	190.50	5,019
18 Jun 19	190.50000 -5.50	204.00	190.00	196.00	3,994
17 Jun 19	196.00000 -14.00	218.10	192.00	210.50	3,333
14 Jun 19	209.99998 -7.50	225.00	206.50	217.50	3,163
13 Jun 19	217.50000 -2.00	222.00	214.00	219.00	1,501
12 Jun 19	219.50000 +5.00	225.00	212.95	214.50	3,131
11 Jun 19	214.50000 -6.50	229.50	210.50	219.00	3,205
10 Jun 19	221.00000 +9.00	250.00	210.00	213.50	9,337
07 Jun 19	211.99998 +4.00	216.00	206.86	208.50	2,072
06 Jun 19	208.00000 -13.00	225.00	207.50	221.50	2,927
05 Jun 19	221.00000 -6.50	232.00	218.00	229.50	3,068
04 Jun 19	227.50002 -1.00	238.98	222.55	230.00	3,437
03 Jun 19	228.50002 -13.00	244.50	228.50	242.00	2,251
31 May 19	241.50000 -8.50	249.50	238.00	245.00	2,006
30 May 19	250.00000 +2.50	259.50	246.50	251.50	6,102
29 May 19	247.49998 +0.50	250.00	235.60	240.00	2,673
28 May 19	247.00000 -4.00	252.50	240.00	250.50	1,756
24 May 19	251.00000 -2.00	262.00	237.50	256.50	6,685
23 May 19	253.00000 -5.50	258.50	249.50	258.50	4,999
22 May 19	258.50000 -20.50	280.00	257.50	278.00	5,710
21 May 19	279.00000 -2.00	299.50	275.00	299.50	3,564
20 May 19	281.00000 -20.00	304.55	277.50	297.50	3,534
17 May 19	301.00000 -44.00	344.35	295.00	340.50	9,449
16 May 19	345.00000 -21.50	379.00	337.50	372.50	4,620
15 May 19	366.50000 -16.00	387.00	365.50	370.00	3,242
14 May 19	382.50000 +20.00	382.50	362.50	365.00	2,339
13 May 19	362.50000 -11.50	365.00	350.00	360.50	2,435
10 May 19	374.00000 +19.00	383.50	356.50	358.00	3,795
09 May 19	355.00000 -12.00	368.00	345.00	359.00	3,068
08 May 19	367.00000 -12.00	384.00	357.65	380.00	4,291
07 May 19	379.00000 -3.50	400.00	377.50	391.50	3,095
06 May 19	382.50000 -32.00	409.40	382.50	391.00	5,026
03 May 19	414.50000 +5.50	425.00	399.00	411.50	5,361
02 May 19	409.00000 -12.50	420.00	395.00	417.50	4,868
01 May 19	421.50000 +16.50	441.50	411.00	440.50	19,683
30 Apr 19	405.00003 -10.00	423.15	394.00	415.00	4,098
29 Apr 19	415.00000 +21.00	431.80	385.00	394.00	11,284
26 Apr 19	394.00000 -10.00	415.00	377.50	415.00	4,720
25 Apr 19	404.00000 +20.00	424.50	385.50	391.00	13,530
24 Apr 19	384.00000 +24.00	455.00	352.50	365.00	21,524
23 Apr 19	360.00000 -15.50	385.50	350.00	380.00	3,854
22 Apr 19	375.50000 +3.00	389.00	358.00	372.50	3,435
18 Apr 19	372.50000 +23.50	406.50	327.50	346.00	14,136
17 Apr 19	349.00000 -38.50	397.00	319.50	387.50	11,982
16 Apr 19	387.50000 -69.00	467.00	370.00	467.00	18,230
15 Apr 19	456.50000 +47.00	485.00	428.00	475.50	44,387
12 Apr 19	409.49997 -34.50	560.00	385.00	467.00	106,268
11 Apr 19	444.00000 +183.00	463.00	265.00	271.00	125,396
10 Apr 19	261.00000 -9.00	279.45	256.00	278.00	5,237
09 Apr 19	270.00000 +6.50	291.00	260.50	274.50	12,628
08 Apr 19	263.50000 -24.00	287.50	262.50	287.50	8,470
05 Apr 19	287.50000 -13.50	302.50	272.50	287.50	19,744
04 Apr 19	301.00000 +25.00	322.00	250.00	289.50	27,610
03 Apr 19	276.00000 -424.50	797.50	263.50	723.50	58,221
02 Apr 19	700.50000 +77.00	737.00	644.50	644.50	5,283
01 Apr 19	623.50000 -61.00	744.50	617.50	704.00	6,797
29 Mar 19	684.50000 -41.00	725.50	595.00	700.00	11,482
28 Mar 19	725.50000 -124.50	925.00	724.00	925.00	6,642
27 Mar 19	850.00000 -895.00	1,675.00	710.00	1,675.00	22,872
26 Mar 19	1,745.00012 -87.50	1,899.50	1,700.00	1,899.50	706
25 Mar 19	1,832.50012 -391.50	2,200.00	1,760.50	2,200.00	1,041
22 Mar 19	2,224.00000 +73.00	2,474.95	2,000.00	2,349.00	1,242
21 Mar 19	2,151.00000 +760.00	2,224.50	1,500.50	1,596.50	1,707
20 Mar 19	1,391.00000 -684.00	1,850.00	1,364.50	1,850.00	1,603
19 Mar 19	2,075.00000 -442.75	2,515.00	2,002.85	2,515.00	409
18 Mar 19	2,517.75000 -159.75	2,688.50	2,300.00	2,688.50	203
15 Mar 19	2,677.50000 -622.50	3,575.00	1,914.00	3,400.00	1,164
14 Mar 19	3,300.00000 +225.00	3,637.95	3,200.00	3,360.50	968
13 Mar 19	3,075.00000 +451.00	3,125.00	2,655.25	2,700.00	973
12 Mar 19	2,624.00000 +366.00	2,691.00	2,348.20	2,348.20	753
11 Mar 19	2,258.00000 +253.00	2,557.75	2,006.50	2,006.50	465
08 Mar 19	2,004.99988 +205.00	2,187.50	1,700.00	1,772.00	466
07 Mar 19	1,800.00000 +50.00	1,825.00	1,606.00	1,825.00	314
06 Mar 19	1,750.00000 +235.00	1,772.50	1,507.50	1,507.50	216
05 Mar 19	1,515.00000 -160.00	1,799.50	1,475.00	1,750.00	159
04 Mar 19	1,675.00000 +287.75	1,700.00	1,450.00	1,477.00	376
01 Mar 19	1,387.25000 -89.75	1,467.75	1,350.00	1,455.50	100
28 Feb 19	1,477.00000 -123.00	1,496.50	1,331.75	1,444.50	400
27 Feb 19	1,600.00000 -231.50	1,777.95	1,550.75	1,777.95	425
26 Feb 19	1,831.50000 -63.50	1,900.50	1,787.50	1,900.50	219
25 Feb 19	1,895.00012 -30.00	2,025.00	1,828.17	1,975.00	100
22 Feb 19	1,925.00000 -82.75	1,950.00	1,800.00	1,950.00	255
21 Feb 19	2,007.75000 +77.25	2,012.50	1,777.50	2,000.00	338
20 Feb 19	1,930.50000 -0.58	2,250.00	1,721.30	2,028.50	1,380
19 Feb 19	1,931.08496 -68.92	2,765.00	1,897.50	2,050.00	523
15 Feb 19	2,000.00000 -510.00	2,508.00	1,750.00	2,250.00	1,042
14 Feb 19	2,510.00000 -2,282.50	4,519.00	2,423.00	4,519.00	685
13 Feb 19	4,792.50000 -878.00	5,750.00	4,750.00	5,750.00	192
12 Feb 19	5,670.50000 -329.50	6,250.00	5,670.50	6,250.00	78
11 Feb 19	6,000.00000 -75.00	6,199.75	5,500.00	6,199.75	149
08 Feb 19	6,075.00000 +56.25	6,250.00	5,987.50	5,987.50	111
07 Feb 19	6,018.75000 +68.75	6,331.50	5,971.25	6,250.00	145
06 Feb 19	5,950.00000 -5,550.00	8,440.00	5,737.50	8,440.00	395
05 Feb 19	11,500.00000 -1,000.00	13,051.50	10,946.25	13,051.50	84
04 Feb 19	12,500.00000 -2,920.00	12,500.00	10,010.00	10,010.00	167
01 Feb 19	15,420.00000 +530.00	16,500.00	15,420.00	16,500.00	81
31 Jan 19	14,889.99902 +5,890.00	14,890.00	9,988.50	10,000.00	194
30 Jan 19	9,000.00000 +1,900.00	9,350.00	7,920.25	8,800.00	108
29 Jan 19	7,100.00000 +600.00	10,235.00	7,100.00	8,460.00	90
28 Jan 19	6,500.00000 +1,000.00	6,500.00	5,933.00	5,981.65	118
25 Jan 19	5,500.00000 +775.00	5,500.00	4,986.30	4,986.30	65
24 Jan 19	4,725.00000 +325.00	4,725.00	4,500.00	4,500.00	64
23 Jan 19	4,400.00000 -600.00	5,973.50	4,400.00	5,076.00	197
22 Jan 19	5,000.00000 -2,450.00	6,520.50	3,800.00	6,520.50	382
18 Jan 19	7,450.00000 +890.00	8,250.50	7,000.00	7,000.00	74
17 Jan 19	6,560.00000 -390.00	6,942.00	5,950.00	6,942.00	122
16 Jan 19	6,950.00000 -400.00	7,350.00	6,500.00	7,350.00	92
15 Jan 19	7,350.00000 +2,100.00	10,000.00	6,500.50	9,245.00	175
14 Jan 19	5,250.00000 +697.00	5,350.00	4,800.00	4,800.00	83
11 Jan 19	4,553.00000 -3,297.00	7,834.50	4,310.00	7,834.50	167
10 Jan 19	7,850.00000 -3,150.00	27,500.00	3,750.00	11,400.00	587
09 Jan 19	11,000.00000 +6,750.00	11,000.00	4,352.50	4,352.50	226
08 Jan 19	4,250.00000 +1,134.50	4,250.00	3,493.10	3,845.00	226
07 Jan 19	3,115.50000 +412.50	4,200.00	3,000.00	3,000.00	206
04 Jan 19	2,703.00000 +1,369.20	4,112.50	1,605.00	1,605.00	396
03 Jan 19	1,333.80005 +620.80	1,337.50	750.00	750.00	289
02 Jan 19	713.00000 +0.00	713.00	713.00	713.00	3
31 Dec 18	713.00000 +171.00	713.00	570.18	570.18	47
28 Dec 18	542.00000 +17.00	642.50	507.50	587.50	184
27 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
24 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
21 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
20 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
18 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
14 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
13 Dec 18	525.00000 +12.50	525.00	525.00	525.00	3
12 Dec 18	512.50000 +0.00	512.50	512.50	512.50	0
11 Dec 18	512.50000 +12.50	512.50	512.50	512.50	4
10 Dec 18	500.00000 -32.00	500.00	500.00	500.00	7
07 Dec 18	532.00000 +51.50	532.00	532.00	532.00	6
06 Dec 18	480.49997 +0.00	480.50	480.50	480.50	0
04 Dec 18	480.49997 -22.00	535.00	477.25	535.00	42
03 Dec 18	502.50000 +0.00	502.50	502.50	502.50	0
30 Nov 18	502.50000 +0.00	502.50	502.50	502.50	0
29 Nov 18	502.50000 -23.50	502.50	502.50	502.50	2
28 Nov 18	526.00000 -3.95	526.00	526.00	526.00	2
27 Nov 18	529.95001 +0.00	529.95	529.95	529.95	0
26 Nov 18	529.95001 +0.00	529.95	529.95	529.95	0
21 Nov 18	529.95001 +10.70	529.95	525.01	525.01	6
20 Nov 18	519.25000 +15.75	519.25	519.25	519.25	3
19 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
16 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
15 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
14 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
13 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
12 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
09 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
08 Nov 18	503.50000 -21.50	503.50	503.50	503.50	2
07 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
06 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
05 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
02 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
01 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
31 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
30 Oct 18	525.00000 +0.00	525.00	525.00	525.00	19
29 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
25 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
24 Oct 18	525.00000 +0.00	525.00	525.00	525.00	2
23 Oct 18	525.00000 +0.00	525.00	525.00	525.00	6
22 Oct 18	525.00000 +0.00	525.00	525.00	525.00	10
19 Oct 18	525.00000 +2.50	525.00	525.00	525.00	6
18 Oct 18	522.50000 -2.50	525.00	522.50	525.00	9
17 Oct 18	525.00000 +0.00	525.00	525.00	525.00	2
16 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
15 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
12 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
11 Oct 18	525.00000 -4.00	527.00	525.00	526.50	6
10 Oct 18	529.00000 +4.00	530.00	525.00	530.00	78
09 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
08 Oct 18	525.00000 +0.00	525.00	525.00	525.00	1
05 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
04 Oct 18	525.00000 +5.50	525.00	522.50	522.50	24
03 Oct 18	519.50000 +2.00	519.50	515.00	515.00	107
02 Oct 18	517.50000 -16.05	525.00	458.00	509.00	98
01 Oct 18	533.54999 +8.55	535.00	533.55	535.00	7
28 Sep 18	525.00000 +0.00	525.00	525.00	525.00	1
27 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
25 Sep 18	525.00000 -0.50	525.00	524.55	525.00	53
24 Sep 18	525.50000 +0.50	528.20	525.00	528.20	18
21 Sep 18	525.00000 -3.00	527.10	525.00	525.00	22
20 Sep 18	528.00000 +0.00	528.00	528.00	528.00	1
19 Sep 18	528.00000 +0.00	528.00	528.00	528.00	0
18 Sep 18	528.00000 +3.00	529.00	528.00	529.00	20
17 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
14 Sep 18	525.00000 +0.00	525.00	525.00	525.00	2,025
13 Sep 18	525.00000 -2.10	525.00	525.00	525.00	100
12 Sep 18	527.09998 -0.02	527.10	527.10	527.10	0
11 Sep 18	527.11499 +2.11	527.11	526.46	526.46	7
10 Sep 18	525.00000 +0.00	525.00	525.00	525.00	2
07 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
06 Sep 18	525.00000 +2.50	525.00	525.00	525.00	10
05 Sep 18	522.50000 +0.00	522.50	522.50	522.50	0
04 Sep 18	522.50000 +0.00	522.50	522.50	522.50	0
31 Aug 18	522.50000 +0.00	522.50	522.50	522.50	58
30 Aug 18	522.50000 +1.00	522.50	522.50	522.50	68
29 Aug 18	521.50000 -8.50	523.00	521.50	522.00	26
28 Aug 18	530.00000 -5.75	530.00	530.00	530.00	14
27 Aug 18	535.75000 -14.25	535.75	535.75	535.75	3
24 Aug 18	550.00000 +28.85	550.00	522.50	550.00	39
23 Aug 18	521.15002 -15.40	521.15	521.15	521.15	10
22 Aug 18	536.54999 +15.55	536.55	536.55	536.55	7
21 Aug 18	521.00000 +0.00	521.00	521.00	521.00	1
20 Aug 18	521.00000 -0.50	538.00	521.00	538.00	8
17 Aug 18	521.50000 +0.00	521.50	521.50	521.50	0
16 Aug 18	521.50000 +0.00	521.50	521.50	521.50	4
15 Aug 18	521.50000 -2.50	521.50	521.50	521.50	10
14 Aug 18	524.00000 +2.50	525.00	524.00	525.00	64
13 Aug 18	521.50000 +0.00	521.50	521.50	521.50	3
10 Aug 18	521.50000 +0.00	521.50	521.50	521.50	0
09 Aug 18	521.50000 +0.00	524.00	521.00	521.00	301
08 Aug 18	521.50000 +3.50	521.55	521.00	521.00	1,914
07 Aug 18	518.00000 -3.00	518.00	518.00	518.00	21
06 Aug 18	521.00000 +0.00	521.00	521.00	521.00	0
03 Aug 18	521.00000 +0.00	521.00	521.00	521.00	19
02 Aug 18	521.00000 -0.80	521.00	521.00	521.00	2
01 Aug 18	521.79999 +0.00	521.80	521.80	521.80	2
31 Jul 18	521.79999 +0.00	521.80	521.80	521.80	0
30 Jul 18	521.79999 -0.20	521.80	521.80	521.80	20
27 Jul 18	522.00000 +1.05	522.00	522.00	522.00	5
26 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
25 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
24 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
23 Jul 18	520.95001 -1.05	520.95	520.95	520.95	6
20 Jul 18	522.00000 +0.00	522.00	522.00	522.00	43
19 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
18 Jul 18	522.00000 +0.00	522.00	522.00	522.00	2
17 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
16 Jul 18	522.00000 +0.50	522.00	522.00	522.00	144
13 Jul 18	521.50000 -0.50	521.50	521.50	521.50	2
12 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
11 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
10 Jul 18	522.00000 +2.00	522.00	522.00	522.00	6
09 Jul 18	520.00000 +0.00	520.00	520.00	520.00	1
06 Jul 18	520.00000 +0.01	520.00	520.00	520.00	0
05 Jul 18	519.99500 +0.99	520.00	519.99	520.00	18
03 Jul 18	519.00000 +0.00	519.00	519.00	519.00	5
02 Jul 18	519.00000 +0.00	519.00	519.00	519.00	1
29 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
28 Jun 18	519.00000 -3.00	519.00	519.00	519.00	2
27 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
26 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
25 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
22 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
21 Jun 18	522.00000 +0.00	522.00	522.00	522.00	1
20 Jun 18	522.00000 +0.00	522.00	522.00	522.00	6
19 Jun 18	522.00000 +2.00	522.00	522.00	522.00	8
18 Jun 18	520.00000 +0.00	520.00	520.00	520.00	0
15 Jun 18	520.00000 -1.50	520.00	520.00	520.00	2
14 Jun 18	521.50000 +2.50	522.00	521.50	522.00	24
13 Jun 18	519.00000 +0.00	519.00	518.50	518.50	84
12 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
11 Jun 18	519.00000 -3.00	519.50	519.00	519.50	44
08 Jun 18	522.00000 +2.50	522.00	522.00	522.00	12
07 Jun 18	519.50000 -0.25	519.50	519.50	519.50	4
06 Jun 18	519.75000 -0.25	519.75	518.50	518.50	19
05 Jun 18	520.00000 +1.00	524.00	519.00	524.00	27
04 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
01 Jun 18	519.00000 -0.15	519.00	519.00	519.00	72
31 May 18	519.15002 -2.35	519.15	519.00	519.00	34
30 May 18	521.50000 +3.50	521.50	521.50	521.50	2
29 May 18	518.00000 +0.00	518.00	518.00	518.00	0
25 May 18	518.00000 +0.00	518.00	518.00	518.00	3
24 May 18	518.00000 +0.00	518.00	518.00	518.00	2
23 May 18	518.00000 -0.50	518.00	518.00	518.00	14
22 May 18	518.50000 -0.35	520.00	518.50	520.00	148
21 May 18	518.84998 +0.35	519.00	518.00	518.00	104
18 May 18	518.50000 +0.50	518.55	517.50	517.50	122
17 May 18	518.00000 +0.00	518.00	518.00	518.00	0
16 May 18	518.00000 +0.50	519.50	518.00	519.50	29
15 May 18	517.50000 -0.05	517.50	517.50	517.50	10
14 May 18	517.54999 +0.55	518.50	517.00	517.50	333
11 May 18	517.00000 +2.75	517.90	515.75	515.75	289
10 May 18	514.25000 +0.25	514.50	500.00	500.00	65
09 May 18	514.00000 +0.00	514.05	500.00	513.00	78
08 May 18	514.00000 -0.50	517.50	514.00	517.50	47
07 May 18	514.50000 -0.50	514.50	513.50	513.50	128
04 May 18	515.00000 +0.00	515.00	515.00	515.00	0
03 May 18	515.00000 -0.50	515.00	515.00	515.00	10
02 May 18	515.50000 +0.00	515.50	515.50	515.50	3
01 May 18	515.50000 +0.00	517.50	515.50	517.50	13
30 Apr 18	515.50000 -2.00	515.50	515.50	515.50	3
27 Apr 18	517.50000 +2.50	519.50	512.50	512.50	32
26 Apr 18	515.00000 +0.00	515.00	515.00	515.00	1
25 Apr 18	515.00000 -1.75	515.00	515.00	515.00	319
24 Apr 18	516.75000 -2.75	518.00	516.75	518.00	46
23 Apr 18	519.50000 +2.50	519.50	516.00	516.50	1,342
20 Apr 18	517.00000 +0.00	517.00	517.00	517.00	22
19 Apr 18	517.00000 +0.00	517.00	517.00	517.00	38
18 Apr 18	517.00000 +0.00	517.00	516.50	516.50	43
17 Apr 18	517.00000 +0.50	517.00	516.00	516.00	1,151
16 Apr 18	516.50000 -0.50	517.00	516.50	517.00	17
13 Apr 18	517.00000 +0.50	517.00	516.00	516.00	144
12 Apr 18	516.50000 +0.00	516.50	516.00	516.00	82
11 Apr 18	516.50000 -1.50	516.50	516.50	516.50	3
10 Apr 18	518.00000 +1.50	518.00	518.00	518.00	103
09 Apr 18	516.50000 -0.50	517.00	516.00	516.50	493
06 Apr 18	517.00000 -1.00	517.00	516.50	516.50	368
05 Apr 18	518.00000 +0.00	518.00	518.00	518.00	2
04 Apr 18	518.00000 +0.50	518.00	515.50	515.50	230
03 Apr 18	517.50000 +0.00	517.50	517.00	517.00	252
02 Apr 18	517.50000 +0.00	517.50	517.50	517.50	0
29 Mar 18	517.50000 -0.50	518.00	516.55	518.00	135
28 Mar 18	518.00000 +0.00	518.00	517.00	517.00	212
27 Mar 18	518.00000 +0.50	518.00	516.00	516.00	216
26 Mar 18	517.50000 +1.50	518.00	517.50	518.00	22
23 Mar 18	516.00000 -0.20	516.50	516.00	516.00	212
22 Mar 18	516.20001 -0.30	516.20	515.00	515.00	25,285
21 Mar 18	516.50000 +1.45	517.00	515.00	517.00	131
20 Mar 18	515.04999 -0.95	515.30	515.00	515.00	89
19 Mar 18	516.00000 -1.50	516.50	516.00	516.50	84
16 Mar 18	517.50000 +0.00	517.50	517.50	517.50	0
15 Mar 18	517.50000 +0.50	518.00	514.00	518.00	44
14 Mar 18	517.00000 -0.20	517.65	517.00	517.50	61
13 Mar 18	517.20001 +2.20	517.20	517.20	517.20	4
12 Mar 18	515.00000 -2.50	515.00	515.00	515.00	53
09 Mar 18	517.50000 +0.00	517.50	517.50	517.50	0
08 Mar 18	517.50000 +0.00	517.50	517.50	517.50	4
07 Mar 18	517.50000 +2.50	520.00	517.50	519.00	131
06 Mar 18	515.00000 -2.40	516.00	514.20	515.00	118
05 Mar 18	517.39996 +2.90	517.40	517.40	517.40	7
02 Mar 18	514.50000 +1.00	514.50	514.50	514.50	42
01 Mar 18	513.50000 +1.00	517.50	513.50	515.50	2,035
28 Feb 18	512.50000 -1.50	524.50	512.00	524.50	15,322
27 Feb 18	514.00000 +0.00	514.00	514.00	514.00	7
26 Feb 18	514.00000 +1.50	514.00	512.50	512.50	178
23 Feb 18	512.50000 +0.00	512.50	512.50	512.50	0
22 Feb 18	512.50000 +0.00	512.50	512.50	512.50	1
21 Feb 18	512.50000 +3.50	512.50	512.50	512.50	24
20 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
16 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
15 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
14 Feb 18	509.00000 -3.00	510.00	509.00	510.00	56
13 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
12 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
09 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
08 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
07 Feb 18	512.00000 +0.00	512.00	512.00	512.00	373
06 Feb 18	512.00000 +0.00	512.00	512.00	512.00	24
05 Feb 18	512.00000 -2.00	512.00	512.00	512.00	2
02 Feb 18	514.00000 +2.00	514.00	512.50	512.50	40
01 Feb 18	512.00000 +0.00	512.50	512.00	512.00	8
31 Jan 18	512.00000 +0.00	512.50	512.00	512.50	6
30 Jan 18	512.00000 +0.00	512.50	512.00	512.50	5
29 Jan 18	512.00000 -0.50	512.50	512.00	512.50	6
26 Jan 18	512.50000 +0.00	512.50	512.50	512.50	20
25 Jan 18	512.50000 +0.50	512.50	512.50	512.50	2
24 Jan 18	512.00000 +3.00	512.00	512.00	512.00	6
23 Jan 18	509.00000 +0.00	509.00	509.00	509.00	0
22 Jan 18	509.00000 -1.05	510.50	509.00	510.50	740
19 Jan 18	510.05002 +0.05	510.05	510.05	510.05	5
18 Jan 18	510.00000 -2.50	510.00	510.00	510.00	86
17 Jan 18	512.50000 +0.01	512.50	508.50	510.00	109
16 Jan 18	512.49500 -0.01	512.49	512.49	512.49	6
12 Jan 18	512.50000 +0.00	512.50	512.50	512.50	3
11 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
10 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
09 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
08 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
05 Jan 18	512.50000 +3.95	512.50	512.50	512.50	7
04 Jan 18	508.54999 +0.05	509.70	508.50	509.00	80
03 Jan 18	508.50000 -1.50	508.50	508.50	508.50	3,960
02 Jan 18	510.00000 -0.50	510.00	510.00	510.00	2
29 Dec 17	510.50000 +1.00	510.50	509.50	510.00	168
28 Dec 17	509.49997 +0.00	509.50	509.50	509.50	22
27 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
26 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
22 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
21 Dec 17	509.49997 +2.50	509.50	509.50	509.50	4
20 Dec 17	507.00003 +0.00	507.50	507.00	507.50	6
19 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
18 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
15 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
14 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
13 Dec 17	507.00003 -1.50	508.75	503.50	507.50	92
12 Dec 17	508.50000 +0.00	508.50	508.50	508.50	0
11 Dec 17	508.50000 +0.00	509.00	508.50	509.00	15
08 Dec 17	508.50000 -1.65	509.50	508.50	509.50	1,002
07 Dec 17	510.14999 -0.01	510.15	510.15	510.15	0
06 Dec 17	510.16000 +2.66	512.00	510.16	512.00	5
05 Dec 17	507.49997 +0.00	507.50	507.50	507.50	0
04 Dec 17	507.49997 +0.00	507.50	507.50	507.50	0
01 Dec 17	507.49997 +0.00	507.50	507.50	507.50	172
30 Nov 17	507.49997 -2.00	508.00	507.50	508.00	3,038
29 Nov 17	509.49997 +0.00	509.50	509.50	509.50	8
28 Nov 17	509.49997 +0.00	510.48	509.50	509.50	413
27 Nov 17	509.49997 -2.00	509.50	508.50	509.50	304
24 Nov 17	511.49503 +6.00	511.50	511.50	511.50	8
22 Nov 17	505.49997 +0.00	505.50	505.50	505.50	0
21 Nov 17	505.49997 +0.00	505.50	505.50	505.50	0
20 Nov 17	505.49997 +5.00	509.50	505.50	509.50	12
17 Nov 17	500.50000 +0.00	500.50	500.50	500.50	0
15 Nov 17	500.50000 +0.00	500.50	500.50	500.50	0
14 Nov 17	500.50000 -11.00	500.50	500.50	500.50	2
13 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
10 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
09 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
08 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
07 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
06 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
03 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
02 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
01 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
31 Oct 17	511.49997 +0.00	511.50	511.50	511.50	0
30 Oct 17	511.49997 +0.00	511.50	511.50	511.50	0
27 Oct 17	511.49997 +2.74	511.50	511.00	511.00	16
26 Oct 17	508.75500 -1.24	508.76	508.76	508.76	10
25 Oct 17	510.00000 -1.00	510.00	510.00	510.00	8
24 Oct 17	511.00000 +0.01	511.00	511.00	511.00	0
23 Oct 17	510.99500 +0.49	510.99	510.93	510.93	20
20 Oct 17	510.50000 +1.00	510.50	510.50	510.50	2
19 Oct 17	509.49997 +0.00	509.50	509.50	509.50	0
18 Oct 17	509.49997 +1.00	509.50	509.50	509.50	2
17 Oct 17	508.50000 +0.00	508.50	508.50	508.50	8
16 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
13 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
12 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
11 Oct 17	508.50000 +0.00	508.50	508.50	508.50	7
10 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
09 Oct 17	508.50000 +0.00	508.50	508.50	508.50	360
06 Oct 17	508.50000 +2.00	508.50	506.50	506.50	14
05 Oct 17	506.50000 +0.98	506.50	506.00	506.00	6
04 Oct 17	505.52002 -2.98	505.52	505.52	505.52	10
03 Oct 17	508.50000 +0.00	508.50	506.95	507.50	3,441
02 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
29 Sep 17	508.50000 +0.00	508.50	508.50	508.50	0
28 Sep 17	508.50000 +0.01	508.50	504.00	506.75	310
27 Sep 17	508.49500 -0.02	508.50	508.49	508.50	78
26 Sep 17	508.51498 -0.49	510.48	508.51	510.48	12
25 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
22 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
21 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
20 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
19 Sep 17	509.00000 -2.00	511.00	509.00	510.85	36
18 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
15 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
14 Sep 17	511.00000 +0.00	511.00	511.00	511.00	1
13 Sep 17	511.00000 +1.43	511.00	510.00	510.00	102
12 Sep 17	509.56998 -1.43	509.57	509.57	509.57	6
11 Sep 17	511.00000 +5.75	511.00	502.50	502.50	61
08 Sep 17	505.24997 +0.00	505.25	505.25	505.25	0
07 Sep 17	505.24503 -5.75	505.25	505.25	505.25	2
06 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
05 Sep 17	511.00000 -1.00	511.00	511.00	511.00	6
01 Sep 17	512.00000 -2.00	513.95	512.00	513.95	14
31 Aug 17	514.00000 +3.00	514.00	513.00	513.00	110
30 Aug 17	511.00000 +0.00	511.00	511.00	511.00	0
29 Aug 17	511.00000 +0.00	511.00	511.00	511.00	0
28 Aug 17	511.00000 +2.50	511.00	510.00	510.00	41
25 Aug 17	508.50000 -1.50	510.50	508.50	510.00	40
24 Aug 17	510.00000 +0.00	510.00	510.00	510.00	0
23 Aug 17	510.00000 +0.00	510.00	510.00	510.00	0
22 Aug 17	510.00000 -0.48	510.00	510.00	510.00	2
21 Aug 17	510.48499 +0.48	513.72	510.00	513.72	624
18 Aug 17	510.00000 +3.96	512.50	506.00	509.50	4,066
17 Aug 17	506.04001 +1.04	510.50	506.00	509.50	912
16 Aug 17	505.00003 +1.00	505.00	504.50	504.50	40
15 Aug 17	504.00000 +1.50	504.00	500.00	500.00	1,024
14 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
11 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
10 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
09 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
08 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
07 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
04 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
03 Aug 17	502.50000 +2.50	502.50	502.50	502.50	20
02 Aug 17	500.00000 -2.00	500.00	500.00	500.00	174
01 Aug 17	502.00000 +0.00	502.00	502.00	502.00	0
31 Jul 17	502.00000 +2.00	502.00	502.00	502.00	78
28 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
27 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
26 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
25 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
24 Jul 17	500.00000 -2.50	501.00	500.00	501.00	8
21 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
20 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
19 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
18 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
17 Jul 17	502.50000 -0.50	503.00	502.50	503.00	28
14 Jul 17	503.00003 +0.00	503.50	502.95	503.45	496
13 Jul 17	503.00003 -0.50	504.50	503.00	503.50	1,376
12 Jul 17	503.50000 +3.50	504.50	503.50	504.50	202
11 Jul 17	500.00000 -5.00	505.00	500.00	505.00	180
10 Jul 17	505.00003 +0.00	505.00	505.00	505.00	0
07 Jul 17	505.00003 +0.00	505.00	505.00	505.00	72
06 Jul 17	505.00003 +0.00	505.00	505.00	505.00	2
05 Jul 17	505.00003 +0.00	505.00	505.00	505.00	1
03 Jul 17	505.00003 +2.66	506.00	504.25	504.25	806
30 Jun 17	502.34000 +0.00	502.34	502.34	502.34	0
29 Jun 17	502.34000 -3.16	505.50	502.34	505.50	9
28 Jun 17	505.49997 +3.50	505.50	502.46	502.50	203
27 Jun 17	502.00000 +1.99	502.00	501.00	501.00	19
26 Jun 17	500.00500 -2.49	502.00	499.51	500.00	321
23 Jun 17	502.50000 +0.00	502.50	502.50	502.50	0
22 Jun 17	502.50000 +0.00	502.50	500.00	500.50	30
21 Jun 17	502.50000 +0.00	502.50	502.50	502.50	0
20 Jun 17	502.50000 +2.50	502.50	502.00	502.00	20
19 Jun 17	500.00000 -0.50	500.50	500.00	500.50	59
16 Jun 17	500.50000 -0.50	500.50	500.50	500.50	2
15 Jun 17	501.00003 -0.50	502.50	500.50	500.50	24
14 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
13 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
12 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
09 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
08 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
07 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
06 Jun 17	501.50000 +0.00	501.50	501.50	501.50	2
05 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
02 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
01 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
31 May 17	501.50000 +0.00	501.50	501.50	501.50	0
30 May 17	501.50000 +0.00	501.50	501.50	501.50	0
26 May 17	501.50000 +0.00	501.50	501.50	501.50	0
25 May 17	501.50000 +1.50	501.50	501.50	501.50	28
24 May 17	500.00000 -9.50	501.00	500.00	501.00	94
23 May 17	509.49997 +0.00	509.50	509.50	509.50	0
22 May 17	509.49997 +0.00	509.50	509.50	509.50	0
19 May 17	509.49997 +0.00	509.50	509.50	509.50	0
18 May 17	509.49997 +0.00	509.50	509.50	509.50	0
17 May 17	509.49997 +0.00	509.50	509.50	509.50	0
16 May 17	509.49997 +0.00	509.50	509.50	509.50	0
15 May 17	509.49997 +0.00	509.50	509.50	509.50	0
12 May 17	509.49997 +0.00	509.50	509.50	509.50	0
11 May 17	509.49997 +0.00	509.50	509.50	509.50	0
10 May 17	509.49997 +0.00	509.50	509.50	509.50	0
09 May 17	509.49997 +0.00	509.50	509.50	509.50	0
08 May 17	509.49997 +0.00	509.50	509.50	509.50	0
05 May 17	509.49997 +0.00	509.50	509.50	509.50	0
04 May 17	509.49997 +0.00	509.50	509.50	509.50	0
03 May 17	509.49997 +0.00	509.50	509.50	509.50	0
02 May 17	509.49997 +0.00	509.50	509.50	509.50	0
01 May 17	509.49997 +0.00	509.50	509.50	509.50	0
28 Apr 17	509.49997 +0.00	509.50	509.50	509.50	0
27 Apr 17	509.49997 -0.50	510.00	506.00	506.00	146
26 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
25 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
24 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
21 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
20 Apr 17	510.00000 +0.00	510.00	504.20	504.20	35
19 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
18 Apr 17	510.00000 +0.00	510.00	509.99	509.99	4
17 Apr 17	510.00000 +0.00	510.00	510.00	510.00	2
13 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
12 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
11 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
10 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
07 Apr 17	510.00000 +0.00	510.00	504.00	510.00	58
06 Apr 17	510.00000 +1.50	510.00	502.50	503.50	42
05 Apr 17	508.50000 -0.50	509.50	505.00	509.50	101
04 Apr 17	509.00000 +0.00	509.00	509.00	509.00	0
03 Apr 17	509.00000 +0.00	509.00	509.00	509.00	0
31 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
30 Mar 17	509.00000 -1.00	509.00	502.50	502.50	26
29 Mar 17	510.00000 +0.00	510.00	502.50	502.50	76
28 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
27 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
24 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
23 Mar 17	510.00000 +0.00	510.00	510.00	510.00	2
22 Mar 17	510.00000 +0.00	510.00	510.00	510.00	2
21 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
20 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
17 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
16 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
15 Mar 17	510.00000 +1.00	510.00	509.00	509.00	104
14 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
13 Mar 17	509.00000 +0.00	509.00	506.00	506.00	40
10 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
09 Mar 17	509.00000 +3.00	509.00	506.00	506.00	1,204
08 Mar 17	506.00000 +6.00	507.50	505.63	506.00	27,556
07 Mar 17	500.00000 +0.00	500.00	500.00	500.00	1
06 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
03 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
02 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
01 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
28 Feb 17	500.00000 +0.00	500.00	500.00	500.00	1
27 Feb 17	500.00000 +0.00	500.00	500.00	500.00	0
24 Feb 17	500.00000 +0.00	500.00	500.00	500.00	0
23 Feb 17	500.00000 -0.50	500.50	500.00	500.50	60
22 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
21 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
17 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
16 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
15 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
14 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
13 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
10 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
09 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
08 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
07 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
06 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
03 Feb 17	500.50000 +0.00	500.50	500.50	500.50	20
02 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
01 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
31 Jan 17	500.50000 -7.50	500.51	500.50	500.51	8
30 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
27 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
26 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
25 Jan 17	508.00000 +7.50	508.00	504.50	504.50	1,300
24 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
23 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
20 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
19 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
18 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
17 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
13 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
12 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
11 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
10 Jan 17	500.50000 -1.00	501.40	500.00	500.50	478
09 Jan 17	501.50000 +0.50	502.00	500.00	502.00	353
06 Jan 17	501.00003 +0.00	501.00	501.00	501.00	0
05 Jan 17	501.00003 +1.00	501.00	501.00	501.00	2
04 Jan 17	500.00000 +0.00	500.50	500.00	500.50	20
03 Jan 17	500.00000 +0.00	500.00	500.00	500.00	0
30 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
29 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
28 Dec 16	500.00000 +0.00	500.00	500.00	500.00	20
27 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
23 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
22 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
21 Dec 16	500.00000 +2.50	500.00	500.00	500.00	10
20 Dec 16	497.50000 +0.00	497.50	497.50	497.50	0
19 Dec 16	497.50000 +0.00	497.50	497.50	497.50	0
16 Dec 16	497.50000 +2.50	497.50	497.50	497.50	10
15 Dec 16	494.99997 -2.50	495.50	495.00	495.50	40
14 Dec 16	497.50000 +2.50	497.51	497.50	497.50	218
13 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
12 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
09 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
08 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
07 Dec 16	494.99997 -0.50	500.00	495.00	500.00	29
06 Dec 16	495.50000 -4.50	495.50	495.00	495.00	15
05 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
02 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
01 Dec 16	500.00000 +2.50	500.00	500.00	500.00	36
30 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
29 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
28 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
25 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
23 Nov 16	497.50000 +2.00	497.50	497.50	497.50	218
22 Nov 16	495.50000 +0.00	495.50	495.50	495.50	0
21 Nov 16	495.50000 +0.00	495.50	495.50	495.50	0
18 Nov 16	495.50000 +1.50	495.50	495.50	495.50	100
17 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
16 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
15 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
14 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
11 Nov 16	494.00000 -1.00	494.00	494.00	494.00	10
10 Nov 16	494.99997 +0.00	495.00	495.00	495.00	0
09 Nov 16	494.99997 +0.00	495.00	495.00	495.00	0
08 Nov 16	494.99997 +1.00	496.25	495.00	495.50	40
07 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
04 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
03 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
02 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
01 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
31 Oct 16	494.00000 +0.00	494.00	494.00	494.00	0
28 Oct 16	494.00000 +0.00	494.00	494.00	494.00	10

Phunware Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	1.96000 -0.05	2.00	1.96	2.00	64,392
21 Oct 26	2.01000 -0.02	2.05	2.00	2.03	27,651
20 Oct 26	2.03000 +0.04	2.07	1.97	2.00	78,476
19 Oct 26	1.98500 -0.05	2.06	1.99	2.04	53,659
16 Oct 26	2.04000 -0.04	2.11	2.02	2.06	109,512
15 Oct 26	2.08000 +0.04	2.09	2.00	2.02	115,472
14 Oct 26	2.04000 +0.01	2.05	1.99	2.02	114,512
13 Oct 26	2.03000 -0.11	2.13	2.03	2.11	92,889
12 Oct 26	2.14000 +0.03	2.14	2.07	2.08	128,973
09 Oct 26	2.11000 +0.05	2.12	2.06	2.08	87,159
08 Oct 26	2.06000 -0.01	2.07	2.02	2.06	55,217
07 Oct 26	2.07000 +0.03	2.09	2.02	2.02	65,351
06 Oct 26	2.04000 -0.02	2.06	2.02	2.06	37,270
05 Oct 26	2.05500 +0.06	2.10	1.99	2.00	93,265
02 Oct 26	2.00000 +0.00	2.01	1.99	2.00	41,591
01 Oct 26	2.00000 +0.02	2.01	1.96	1.99	48,654
30 Sep 26	1.98000 +0.00	2.01	1.98	1.98	31,847
29 Sep 26	1.98000 -0.02	2.02	1.98	2.01	43,037
28 Sep 26	2.00000 +0.03	2.01	1.96	1.96	71,021
25 Sep 26	1.97000 +0.01	1.99	1.94	1.96	70,967
24 Sep 26	1.96000 -0.02	1.99	1.95	1.98	72,844
23 Sep 26	1.98000 -0.02	2.02	1.97	1.99	56,968
22 Sep 26	2.00000 +0.00	2.02	1.98	2.00	83,677
21 Sep 26	2.00000 +0.04	2.03	1.98	1.98	67,574
18 Sep 26	1.96000 -0.03	2.00	1.95	1.98	160,031
17 Sep 26	1.99000 -0.02	2.05	1.99	2.05	189,314
16 Sep 26	2.01000 -0.01	2.04	1.99	2.02	92,937
15 Sep 26	2.01500 +0.01	2.04	2.01	2.01	108,675
14 Sep 26	2.01000 -0.02	2.05	2.01	2.02	175,524
11 Sep 26	2.03000 +0.01	2.06	2.02	2.03	150,520
10 Sep 26	2.02000 +0.00	2.08	2.01	2.02	168,090
09 Sep 26	2.02000 -0.02	2.05	2.02	2.03	59,167
08 Sep 26	2.04000 -0.04	2.07	2.03	2.06	66,628
04 Sep 26	2.08000 -0.01	2.11	2.04	2.06	104,739
03 Sep 26	2.08500 +0.02	2.10	2.06	2.08	30,045
02 Sep 26	2.07000 +0.01	2.09	2.06	2.06	52,844
01 Sep 26	2.06000 -0.02	2.09	2.05	2.08	64,861
31 Aug 26	2.08000 -0.01	2.10	2.06	2.07	45,696
28 Aug 26	2.09000 -0.02	2.11	2.07	2.10	72,665
27 Aug 26	2.11000 +0.00	2.15	2.10	2.11	98,064
26 Aug 26	2.11000 -0.04	2.15	2.08	2.15	86,464
25 Aug 26	2.14500 +0.07	2.14	2.07	2.07	101,938
24 Aug 26	2.08000 +0.00	2.09	2.06	2.07	79,639
21 Aug 26	2.08000 +0.01	2.14	2.06	2.06	44,694
20 Aug 26	2.07000 +0.00	2.08	2.04	2.07	71,727
19 Aug 26	2.07000 +0.01	2.09	2.05	2.07	44,798
18 Aug 26	2.06000 +0.01	2.07	2.03	2.04	70,741
17 Aug 26	2.05000 -0.04	2.10	2.05	2.09	86,200
14 Aug 26	2.09000 -0.03	2.14	2.08	2.11	87,438
13 Aug 26	2.12000 +0.02	2.13	2.08	2.08	60,126
12 Aug 26	2.10000 -0.01	2.14	2.08	2.13	71,663
11 Aug 26	2.11000 +0.07	2.17	2.01	2.04	116,405
10 Aug 26	2.04000 -0.09	2.13	2.03	2.09	96,363
07 Aug 26	2.13000 -0.05	2.16	2.00	2.07	237,082
06 Aug 26	2.18000 -0.06	2.23	2.15	2.19	73,039
05 Aug 26	2.24000 +0.06	2.24	2.14	2.19	104,848
04 Aug 26	2.18000 +0.01	2.23	2.12	2.12	121,062
03 Aug 26	2.17000 +0.06	2.18	2.11	2.11	89,971
31 Jul 26	2.11000 -0.03	2.18	2.10	2.15	66,369
30 Jul 26	2.14000 +0.04	2.15	2.08	2.12	33,550
29 Jul 26	2.10000 -0.04	2.14	2.09	2.12	42,143
28 Jul 26	2.14000 +0.03	2.15	2.08	2.08	68,369
27 Jul 26	2.11000 -0.04	2.17	2.05	2.15	186,966
24 Jul 26	2.15000 +0.04	2.15	2.09	2.12	146,643
23 Jul 26	2.11000 -0.07	2.19	2.11	2.14	72,395
22 Jul 26	2.18000 -0.02	2.22	2.11	2.19	95,970
21 Jul 26	2.20000 +0.04	2.23	2.13	2.15	45,787
20 Jul 26	2.16000 +0.02	2.17	2.11	2.15	50,777
17 Jul 26	2.14000 +0.01	2.17	2.06	2.06	99,326
16 Jul 26	2.13000 -0.04	2.17	2.08	2.14	114,592
15 Jul 26	2.17000 -0.01	2.22	2.09	2.12	137,704
14 Jul 26	2.18000 -0.05	2.29	2.14	2.16	148,859
13 Jul 26	2.23000 +0.12	2.23	2.04	2.08	168,437
10 Jul 26	2.11000 +0.03	2.13	2.02	2.04	92,741
09 Jul 26	2.08000 +0.06	2.09	1.98	2.02	103,791
08 Jul 26	2.02000 +0.02	2.03	1.95	1.98	106,987
07 Jul 26	2.00000 -0.05	2.05	2.00	2.05	89,415
06 Jul 26	2.05000 +0.01	2.08	2.03	2.05	100,908
02 Jul 26	2.04000 -0.07	2.12	2.04	2.07	89,242
01 Jul 26	2.11000 +0.06	2.13	2.05	2.05	117,482
30 Jun 26	2.05000 +0.10	2.08	1.96	1.96	120,499
29 Jun 26	1.95000 +0.03	1.98	1.89	1.90	55,179
26 Jun 26	1.92000 +0.03	1.92	1.88	1.88	66,880
25 Jun 26	1.89000 -0.02	1.90	1.87	1.87	78,790
24 Jun 26	1.91000 +0.02	1.92	1.87	1.89	104,913
23 Jun 26	1.89000 -0.04	1.92	1.86	1.86	94,404
22 Jun 26	1.93000 +0.01	1.93	1.86	1.92	171,550
18 Jun 26	1.92000 -0.01	1.93	1.90	1.93	91,880
17 Jun 26	1.93000 -0.03	1.99	1.92	1.95	73,278
16 Jun 26	1.96000 -0.02	1.98	1.93	1.96	77,722
15 Jun 26	1.98000 +0.05	2.01	1.95	2.01	78,951
12 Jun 26	1.93000 -0.06	1.97	1.92	1.96	134,177
11 Jun 26	1.99000 +0.03	2.01	1.94	1.94	63,294
10 Jun 26	1.96000 -0.03	2.02	1.95	1.95	71,529
09 Jun 26	1.99000 +0.04	2.01	1.90	1.94	205,576
08 Jun 26	1.95000 -0.02	2.00	1.94	1.97	81,678
05 Jun 26	1.97000 -0.04	2.02	1.93	2.00	195,072
04 Jun 26	2.01000 +0.09	2.06	1.90	1.92	353,593
03 Jun 26	1.92000 -0.05	1.97	1.90	1.95	300,757
02 Jun 26	1.97000 -0.06	2.03	1.97	2.00	105,294
01 Jun 26	2.03000 -0.01	2.03	1.94	2.00	98,298
29 May 26	2.04000 +0.02	2.06	1.96	2.01	158,042
28 May 26	2.02000 +0.00	2.04	1.99	2.00	127,484
27 May 26	2.02000 -0.04	2.10	1.99	2.05	172,415
26 May 26	2.06000 +0.04	2.09	1.99	2.00	138,954
22 May 26	2.02000 +0.00	2.03	1.99	2.02	98,516
21 May 26	2.02000 -0.02	2.04	2.00	2.02	60,582
20 May 26	2.04000 +0.06	2.05	1.96	1.98	60,849
19 May 26	1.98000 -0.05	2.03	1.98	2.02	88,331
18 May 26	2.03000 -0.04	2.09	2.01	2.07	145,412
15 May 26	2.07000 -0.16	2.20	2.03	2.20	150,392
14 May 26	2.23000 +0.10	2.26	1.99	2.10	342,012
13 May 26	2.13000 +0.22	2.17	1.88	1.91	247,011
12 May 26	1.91000 -0.08	1.98	1.88	1.97	185,393
11 May 26	1.99000 -0.01	2.04	1.97	1.97	123,608
08 May 26	2.00000 -0.02	2.03	1.91	1.99	222,126
07 May 26	2.02000 +0.01	2.07	2.02	2.02	128,755
06 May 26	2.01000 -0.07	2.11	1.98	2.06	172,645
05 May 26	2.08000 -0.09	2.19	2.08	2.16	75,482
04 May 26	2.17000 -0.05	2.27	2.17	2.21	113,969
01 May 26	2.22000 +0.02	2.25	2.16	2.20	132,004
30 Apr 26	2.20000 +0.04	2.23	2.14	2.15	47,188
29 Apr 26	2.16000 -0.08	2.24	2.12	2.24	121,261
28 Apr 26	2.24000 -0.01	2.26	2.21	2.23	62,511
27 Apr 26	2.25000 +0.01	2.30	2.23	2.24	74,704
24 Apr 26	2.24000 -0.04	2.26	2.20	2.26	134,912
23 Apr 26	2.28000 +0.01	2.28	2.19	2.23	188,572
22 Apr 26	2.27000 +0.13	2.28	2.15	2.15	185,390
21 Apr 26	2.14000 -0.06	2.22	2.12	2.19	107,816
20 Apr 26	2.20000 +0.00	2.22	2.12	2.15	355,368
17 Apr 26	2.20000 +0.11	2.24	2.09	2.12	241,805
16 Apr 26	2.09000 -0.03	2.13	2.07	2.11	173,280
15 Apr 26	2.12000 +0.10	2.12	2.02	2.02	328,271
14 Apr 26	2.02000 +0.08	2.03	1.93	1.95	206,448
13 Apr 26	1.94000 +0.05	1.95	1.86	1.89	149,548
10 Apr 26	1.89000 +0.03	1.90	1.86	1.87	116,851
09 Apr 26	1.86000 +0.00	1.89	1.84	1.86	111,722
08 Apr 26	1.86000 +0.00	1.95	1.86	1.94	140,321
07 Apr 26	1.86000 +0.01	1.90	1.81	1.81	162,075
06 Apr 26	1.85000 +0.00	1.88	1.82	1.85	138,764
02 Apr 26	1.85000 +0.07	1.87	1.73	1.75	146,149
01 Apr 26	1.78000 +0.01	1.83	1.77	1.78	63,524
31 Mar 26	1.77000 +0.08	1.79	1.70	1.70	100,026
30 Mar 26	1.69000 +0.02	1.72	1.64	1.70	155,600
27 Mar 26	1.67000 -0.07	1.76	1.65	1.74	312,156
26 Mar 26	1.74000 -0.16	1.91	1.74	1.89	144,339
25 Mar 26	1.90000 +0.03	1.97	1.82	1.86	287,218
24 Mar 26	1.87000 +0.05	1.88	1.76	1.84	183,547
23 Mar 26	1.82000 +0.02	1.88	1.81	1.85	149,607
20 Mar 26	1.80000 +0.00	1.92	1.73	1.78	441,705
19 Mar 26	1.80000 +0.10	1.81	1.66	1.69	183,155
18 Mar 26	1.70000 -0.04	1.73	1.69	1.72	41,492
17 Mar 26	1.74000 +0.02	1.75	1.72	1.72	55,305
16 Mar 26	1.72000 +0.04	1.75	1.69	1.69	108,254
13 Mar 26	1.68000 -0.01	1.75	1.66	1.74	87,616
12 Mar 26	1.69000 -0.05	1.75	1.69	1.72	92,582
11 Mar 26	1.74000 -0.01	1.77	1.72	1.76	33,081
10 Mar 26	1.75000 +0.02	1.78	1.72	1.75	85,172
09 Mar 26	1.73000 +0.04	1.73	1.61	1.67	126,182
06 Mar 26	1.69000 -0.07	1.75	1.67	1.72	97,349
05 Mar 26	1.76000 -0.04	1.83	1.73	1.77	61,376
04 Mar 26	1.80000 +0.06	1.80	1.73	1.73	70,418
03 Mar 26	1.74000 -0.04	1.76	1.66	1.72	147,948
02 Mar 26	1.78000 +0.00	1.81	1.70	1.73	82,658
27 Feb 26	1.78000 -0.05	1.81	1.76	1.76	96,275
26 Feb 26	1.83000 +0.04	1.83	1.75	1.77	105,809
25 Feb 26	1.79500 +0.08	1.82	1.71	1.73	132,452
24 Feb 26	1.71000 +0.04	1.74	1.63	1.67	210,193
23 Feb 26	1.67000 -0.04	1.71	1.66	1.69	68,828
20 Feb 26	1.71000 -0.08	1.83	1.70	1.77	120,048
19 Feb 26	1.79000 -0.02	1.82	1.76	1.78	96,823
18 Feb 26	1.81000 +0.02	1.84	1.75	1.79	86,269
17 Feb 26	1.79000 -0.03	1.82	1.74	1.79	96,949
13 Feb 26	1.82000 +0.03	1.87	1.77	1.80	55,177
12 Feb 26	1.79000 -0.09	1.89	1.78	1.89	93,783
11 Feb 26	1.88000 -0.05	1.98	1.83	1.92	280,346
10 Feb 26	1.93000 +0.00	2.02	1.88	1.91	260,866
09 Feb 26	1.93000 +0.14	1.97	1.76	1.79	341,007
06 Feb 26	1.79000 +0.16	1.82	1.61	1.62	412,596
05 Feb 26	1.63000 -0.03	1.67	1.56	1.63	606,445
04 Feb 26	1.66000 +0.06	1.68	1.58	1.61	313,164
03 Feb 26	1.60000 -0.09	1.71	1.58	1.69	446,212
02 Feb 26	1.69000 -0.07	1.75	1.68	1.75	209,685
30 Jan 26	1.76000 -0.05	1.82	1.73	1.79	278,630
29 Jan 26	1.81000 -0.07	1.85	1.79	1.85	165,148
28 Jan 26	1.88000 -0.06	1.97	1.85	1.89	134,328
27 Jan 26	1.94000 +0.07	1.96	1.84	1.86	96,253
26 Jan 26	1.87000 -0.04	1.91	1.85	1.91	113,316
23 Jan 26	1.91000 -0.09	2.00	1.91	1.98	65,351
22 Jan 26	2.00000 +0.15	2.01	1.86	1.86	146,464
21 Jan 26	1.85000 +0.01	1.87	1.78	1.80	172,445
20 Jan 26	1.84000 -0.04	1.91	1.83	1.85	108,783
16 Jan 26	1.88000 -0.03	1.95	1.88	1.92	118,579
15 Jan 26	1.91000 -0.03	1.96	1.91	1.96	88,549
14 Jan 26	1.94000 -0.02	1.98	1.92	1.98	116,041
13 Jan 26	1.96000 -0.04	2.00	1.95	1.99	106,360
12 Jan 26	2.00000 +0.01	2.02	1.97	1.98	113,746
09 Jan 26	1.99000 -0.04	2.05	1.96	2.02	98,826
08 Jan 26	2.03000 +0.02	2.04	1.97	1.99	142,003
07 Jan 26	2.01000 -0.02	2.05	1.99	2.00	66,430
06 Jan 26	2.03000 +0.07	2.05	1.95	1.96	101,341
05 Jan 26	1.96000 +0.11	2.01	1.85	1.87	240,255
02 Jan 26	1.85000 +0.00	1.88	1.79	1.88	291,543
31 Dec 25	1.85000 -0.04	1.95	1.84	1.89	255,662
30 Dec 25	1.89000 +0.00	1.93	1.86	1.89	216,654
29 Dec 25	1.89000 -0.03	1.93	1.86	1.89	241,742
26 Dec 25	1.92000 -0.02	1.94	1.90	1.94	121,088
24 Dec 25	1.94000 +0.01	1.95	1.90	1.93	72,430
23 Dec 25	1.93000 -0.06	1.98	1.89	1.94	284,820
22 Dec 25	1.99000 +0.05	2.10	1.96	1.96	358,046
19 Dec 25	1.94000 +0.05	2.00	1.89	1.91	276,727
18 Dec 25	1.89000 +0.11	1.93	1.81	1.82	292,710
17 Dec 25	1.78000 -0.08	1.91	1.77	1.90	173,205
16 Dec 25	1.86000 +0.00	1.91	1.84	1.87	136,942
15 Dec 25	1.86000 -0.16	2.03	1.86	2.03	259,955
12 Dec 25	2.02000 -0.05	2.12	2.02	2.07	81,628
11 Dec 25	2.07000 -0.02	2.10	2.03	2.06	75,658
10 Dec 25	2.09000 -0.06	2.14	2.07	2.09	87,922
09 Dec 25	2.15000 +0.01	2.16	2.07	2.08	86,079
08 Dec 25	2.14000 +0.07	2.14	2.01	2.06	112,784
05 Dec 25	2.07000 -0.11	2.18	2.07	2.16	103,067
04 Dec 25	2.18000 +0.00	2.19	2.13	2.18	111,574
03 Dec 25	2.18000 +0.10	2.19	2.04	2.06	164,176
02 Dec 25	2.08000 +0.05	2.10	2.00	2.00	113,692
01 Dec 25	2.02500 -0.04	2.05	2.00	2.03	102,399
28 Nov 25	2.07000 -0.05	2.13	2.05	2.11	65,621
26 Nov 25	2.12000 +0.09	2.13	2.01	2.03	173,711
25 Nov 25	2.03000 +0.02	2.04	1.99	2.00	171,786
24 Nov 25	2.01000 +0.10	2.03	1.90	1.92	153,318
21 Nov 25	1.91000 +0.02	1.95	1.83	1.89	257,443
20 Nov 25	1.89000 -0.01	2.04	1.86	1.92	336,590
19 Nov 25	1.90000 -0.13	2.08	1.86	2.03	274,115
18 Nov 25	2.03000 -0.03	2.08	2.00	2.02	149,594
17 Nov 25	2.06000 -0.13	2.22	2.00	2.19	276,996
14 Nov 25	2.19000 -0.05	2.24	2.17	2.17	159,991
13 Nov 25	2.24000 -0.04	2.33	2.21	2.29	195,039
12 Nov 25	2.28000 -0.02	2.35	2.26	2.32	174,251
11 Nov 25	2.30000 -0.05	2.35	2.28	2.33	102,783
10 Nov 25	2.35000 +0.07	2.40	2.29	2.32	129,812
07 Nov 25	2.28000 +0.01	2.32	2.21	2.28	169,071
06 Nov 25	2.27000 -0.09	2.35	2.23	2.35	208,019
05 Nov 25	2.36000 +0.06	2.37	2.31	2.31	94,301
04 Nov 25	2.30000 -0.15	2.46	2.28	2.43	345,017
03 Nov 25	2.45000 -0.12	2.56	2.44	2.52	190,401
31 Oct 25	2.57000 +0.06	2.59	2.51	2.52	114,047
30 Oct 25	2.51000 -0.03	2.58	2.49	2.56	196,627
29 Oct 25	2.54000 -0.15	2.73	2.49	2.69	392,097
28 Oct 25	2.69000 -0.10	2.82	2.68	2.79	129,827
27 Oct 25	2.79000 +0.03	2.84	2.76	2.77	170,470
24 Oct 25	2.76000 +0.04	2.80	2.73	2.76	110,852
23 Oct 25	2.72000 +0.10	2.73	2.62	2.62	134,265
22 Oct 25	2.62000 -0.17	2.78	2.57	2.77	291,165
21 Oct 25	2.79000 -0.02	2.86	2.73	2.78	233,130
20 Oct 25	2.81000 +0.12	2.87	2.68	2.69	214,778
17 Oct 25	2.69000 -0.04	2.73	2.63	2.70	168,560
16 Oct 25	2.73000 -0.13	2.92	2.70	2.87	232,136
15 Oct 25	2.86000 -0.10	3.04	2.83	3.04	197,937
14 Oct 25	2.96000 -0.02	3.04	2.83	2.90	203,123
13 Oct 25	2.98000 +0.16	3.00	2.87	2.87	232,326
10 Oct 25	2.82000 -0.18	3.05	2.80	3.00	304,142
09 Oct 25	3.00000 -0.01	3.10	2.98	3.02	314,032
08 Oct 25	3.01000 +0.12	3.10	2.91	2.91	517,868
07 Oct 25	2.89000 -0.17	3.10	2.84	3.10	356,975
06 Oct 25	3.06000 +0.25	3.13	2.80	2.82	740,494
03 Oct 25	2.81000 +0.01	2.93	2.78	2.80	388,049
02 Oct 25	2.80000 +0.08	2.84	2.73	2.74	163,375
01 Oct 25	2.72000 -0.03	2.80	2.70	2.76	155,017
30 Sep 25	2.75000 -0.08	2.83	2.69	2.81	168,594
29 Sep 25	2.83000 +0.06	2.87	2.74	2.74	175,185
26 Sep 25	2.77000 +0.03	2.80	2.69	2.74	90,606
25 Sep 25	2.74000 -0.09	2.81	2.66	2.77	197,524
24 Sep 25	2.83000 -0.02	2.93	2.83	2.85	181,695
23 Sep 25	2.85000 -0.08	2.98	2.84	2.90	221,028
22 Sep 25	2.93000 +0.03	2.95	2.83	2.89	151,532
19 Sep 25	2.90000 +0.02	2.93	2.82	2.91	298,402
18 Sep 25	2.88000 +0.13	2.96	2.77	2.80	397,479
17 Sep 25	2.75000 -0.02	2.86	2.71	2.77	235,621
16 Sep 25	2.77000 +0.03	2.77	2.67	2.74	190,832
15 Sep 25	2.74000 +0.01	2.76	2.67	2.75	260,151
12 Sep 25	2.73000 +0.04	2.81	2.67	2.67	376,126
11 Sep 25	2.69000 +0.09	2.72	2.62	2.62	187,801
10 Sep 25	2.60000 -0.08	2.73	2.60	2.70	248,277
09 Sep 25	2.68000 +0.15	2.69	2.51	2.53	302,816
08 Sep 25	2.53000 +0.04	2.57	2.45	2.50	210,964
05 Sep 25	2.49000 +0.02	2.54	2.42	2.47	240,305
04 Sep 25	2.47000 -0.01	2.49	2.42	2.48	278,564
03 Sep 25	2.48000 -0.05	2.56	2.46	2.53	271,869
02 Sep 25	2.53000 -0.05	2.60	2.50	2.55	206,325
29 Aug 25	2.58000 -0.07	2.66	2.57	2.63	182,788
28 Aug 25	2.65000 +0.01	2.70	2.63	2.69	126,790
27 Aug 25	2.64000 -0.04	2.69	2.63	2.67	119,569
26 Aug 25	2.68000 +0.05	2.69	2.58	2.66	273,833
25 Aug 25	2.63000 -0.10	2.73	2.62	2.70	245,320
22 Aug 25	2.73000 +0.15	2.73	2.58	2.60	134,260
21 Aug 25	2.58000 +0.02	2.61	2.53	2.55	151,939
20 Aug 25	2.56000 -0.05	2.63	2.53	2.61	174,053
19 Aug 25	2.61000 -0.10	2.75	2.61	2.71	155,978
18 Aug 25	2.71000 +0.04	2.76	2.65	2.65	237,876
15 Aug 25	2.67000 -0.08	2.74	2.65	2.74	186,448
14 Aug 25	2.75000 -0.04	2.78	2.67	2.70	253,594
13 Aug 25	2.79000 +0.22	2.88	2.60	2.61	739,627
12 Aug 25	2.57000 +0.06	2.58	2.49	2.53	362,411
11 Aug 25	2.51000 -0.07	2.60	2.50	2.60	341,788
08 Aug 25	2.58000 -0.06	2.69	2.58	2.64	248,721
07 Aug 25	2.64000 +0.01	2.72	2.60	2.64	207,100
06 Aug 25	2.63000 -0.08	2.75	2.59	2.71	305,595
05 Aug 25	2.71000 -0.02	2.77	2.67	2.72	181,407
04 Aug 25	2.73000 +0.05	2.75	2.67	2.71	185,025
01 Aug 25	2.68000 -0.07	2.77	2.62	2.73	242,012
31 Jul 25	2.75000 -0.13	2.90	2.73	2.88	476,572
30 Jul 25	2.88000 -0.03	2.95	2.85	2.92	377,650
29 Jul 25	2.91000 -0.32	3.12	2.82	3.08	882,851
28 Jul 25	3.23000 +0.02	3.36	3.19	3.25	280,198
25 Jul 25	3.21000 -0.04	3.29	3.13	3.25	215,807
24 Jul 25	3.25000 -0.09	3.37	3.21	3.33	315,606
23 Jul 25	3.34000 +0.03	3.38	3.25	3.34	229,062
22 Jul 25	3.31000 -0.06	3.40	3.26	3.35	386,135
21 Jul 25	3.37000 -0.05	3.70	3.35	3.51	609,040
18 Jul 25	3.42000 +0.04	3.65	3.31	3.35	751,581
17 Jul 25	3.38000 -0.11	3.63	3.33	3.49	437,795
16 Jul 25	3.49000 +0.39	3.52	3.10	3.13	651,581
15 Jul 25	3.10000 -0.11	3.25	3.06	3.23	188,188
14 Jul 25	3.21000 -0.04	3.30	3.16	3.24	307,003
11 Jul 25	3.25000 -0.06	3.39	3.25	3.31	222,070
10 Jul 25	3.31000 -0.02	3.43	3.27	3.36	264,139
09 Jul 25	3.33000 -0.19	3.56	3.33	3.55	324,002
08 Jul 25	3.52000 +0.26	3.54	3.28	3.31	377,398
07 Jul 25	3.26000 -0.18	3.49	3.25	3.38	268,342
03 Jul 25	3.44000 +0.03	3.48	3.32	3.39	229,433
02 Jul 25	3.41500 +0.22	3.42	3.18	3.20	496,290
01 Jul 25	3.19500 +0.02	3.31	3.15	3.16	239,226
30 Jun 25	3.17000 +0.07	3.28	3.12	3.12	257,661
27 Jun 25	3.10000 +0.06	3.12	3.00	3.05	259,214
26 Jun 25	3.04000 +0.06	3.08	2.95	2.98	175,111
25 Jun 25	2.98000 -0.10	3.09	2.96	3.09	164,600
24 Jun 25	3.08000 +0.22	3.10	2.90	2.91	309,788
23 Jun 25	2.86000 -0.15	3.05	2.85	2.99	425,646
20 Jun 25	3.01000 -0.03	3.11	2.99	3.04	174,183
18 Jun 25	3.04000 -0.14	3.24	3.01	3.17	218,093
17 Jun 25	3.18000 -0.07	3.25	3.13	3.24	238,374
16 Jun 25	3.25000 +0.17	3.30	3.11	3.11	358,967
13 Jun 25	3.08000 -0.20	3.26	3.07	3.21	269,541
12 Jun 25	3.28000 -0.15	3.52	3.25	3.39	374,342
11 Jun 25	3.43000 -0.28	3.78	3.42	3.70	596,093
10 Jun 25	3.71000 +0.46	3.88	3.21	3.21	1,187,998
09 Jun 25	3.25000 +0.02	3.31	3.17	3.26	307,342
06 Jun 25	3.23000 +0.30	3.42	2.96	2.97	788,320
05 Jun 25	2.93000 -0.08	3.04	2.90	3.01	141,616
04 Jun 25	3.01000 +0.04	3.03	2.93	2.99	140,941
03 Jun 25	2.97000 +0.01	3.02	2.85	2.96	139,639
02 Jun 25	2.96000 -0.01	3.03	2.90	2.95	113,994
30 May 25	2.97000 -0.01	3.03	2.92	2.98	144,933
29 May 25	2.98000 -0.05	3.08	2.97	3.08	97,302
28 May 25	3.03000 -0.12	3.14	3.03	3.11	118,682
27 May 25	3.15000 +0.10	3.18	3.03	3.11	290,771
23 May 25	3.05000 -0.08	3.10	3.02	3.05	148,191
22 May 25	3.13000 +0.25	3.15	2.86	2.90	290,956
21 May 25	2.88000 -0.19	3.09	2.87	3.00	264,559
20 May 25	3.07000 +0.02	3.10	3.03	3.06	143,687
19 May 25	3.05000 -0.08	3.11	3.00	3.06	124,618
16 May 25	3.13000 +0.10	3.15	3.02	3.02	280,783
15 May 25	3.03000 -0.08	3.15	2.97	3.12	237,684
14 May 25	3.11000 -0.03	3.18	3.08	3.15	181,794
13 May 25	3.14000 +0.02	3.19	3.00	3.01	352,272
12 May 25	3.12000 +0.09	3.18	3.04	3.13	299,186
09 May 25	3.03000 +0.02	3.10	2.97	3.04	217,694
08 May 25	3.01000 +0.15	3.05	2.87	2.88	191,342
07 May 25	2.86000 +0.00	2.90	2.81	2.88	62,073
06 May 25	2.86000 -0.03	2.88	2.81	2.85	79,691
05 May 25	2.89000 -0.12	2.99	2.82	2.99	144,435
02 May 25	3.01000 +0.04	3.07	2.96	3.00	177,751
01 May 25	2.97000 +0.06	3.03	2.94	2.94	123,552
30 Apr 25	2.91000 -0.03	2.92	2.81	2.91	174,590
29 Apr 25	2.94000 -0.03	3.04	2.90	2.98	108,538
28 Apr 25	2.97000 -0.02	3.03	2.89	2.95	137,780
25 Apr 25	2.99000 +0.01	3.03	2.94	2.98	158,112
24 Apr 25	2.98000 +0.06	3.04	2.85	2.91	172,364
23 Apr 25	2.92000 +0.19	2.97	2.78	2.80	320,700
22 Apr 25	2.73000 +0.21	2.77	2.52	2.58	237,652
21 Apr 25	2.52000 -0.05	2.57	2.49	2.54	112,910
17 Apr 25	2.57000 +0.06	2.60	2.46	2.48	133,776
16 Apr 25	2.51000 -0.09	2.60	2.44	2.58	136,087
15 Apr 25	2.60000 -0.05	2.69	2.58	2.67	116,180
14 Apr 25	2.65000 +0.04	2.68	2.57	2.65	155,299
11 Apr 25	2.61000 +0.07	2.62	2.49	2.59	160,029
10 Apr 25	2.54000 -0.16	2.64	2.50	2.59	177,180
09 Apr 25	2.70000 +0.31	2.75	2.38	2.39	392,205
08 Apr 25	2.39000 -0.01	2.65	2.34	2.55	328,669
07 Apr 25	2.40000 -0.15	2.55	2.22	2.39	414,006
04 Apr 25	2.55000 -0.23	2.73	2.45	2.68	511,046
03 Apr 25	2.78000 -0.18	2.84	2.75	2.75	223,688
02 Apr 25	2.96000 -0.04	3.04	2.92	2.95	254,604
01 Apr 25	3.00000 +0.05	3.06	2.85	2.94	128,918
31 Mar 25	2.95000 +0.00	2.99	2.82	2.99	228,647
28 Mar 25	2.95000 -0.14	3.09	2.88	3.06	243,822
27 Mar 25	3.09000 -0.05	3.19	3.06	3.13	148,998
26 Mar 25	3.14000 -0.14	3.25	3.06	3.25	330,070
25 Mar 25	3.28000 +0.21	3.54	3.08	3.08	1,022,628
24 Mar 25	3.07000 +0.12	3.10	2.97	3.03	278,308
21 Mar 25	2.95000 +0.06	3.00	2.83	2.90	286,598
20 Mar 25	2.89000 -0.06	2.99	2.88	2.97	191,253
19 Mar 25	2.95000 +0.11	3.02	2.87	2.88	337,456
18 Mar 25	2.84000 -0.14	2.95	2.84	2.93	255,738
17 Mar 25	2.98000 +0.12	3.03	2.84	2.84	262,715
14 Mar 25	2.86000 +0.09	2.93	2.79	2.83	229,354
13 Mar 25	2.77000 -0.11	2.95	2.74	2.93	247,706
12 Mar 25	2.88000 +0.02	2.99	2.85	2.86	287,111
11 Mar 25	2.86000 +0.02	2.91	2.79	2.83	263,268
10 Mar 25	2.83500 -0.30	3.11	2.78	3.05	394,555
07 Mar 25	3.13000 +0.18	3.15	2.96	3.00	416,498
06 Mar 25	2.95000 -0.09	3.04	2.91	3.00	295,848
05 Mar 25	3.04000 +0.16	3.12	2.87	2.94	449,145
04 Mar 25	2.88000 +0.05	2.95	2.70	2.81	584,251
03 Mar 25	2.83000 -0.25	3.19	2.82	3.14	513,789
28 Feb 25	3.08000 -0.06	3.16	3.02	3.11	374,841
27 Feb 25	3.14000 -0.09	3.40	3.13	3.28	263,503
26 Feb 25	3.23000 +0.03	3.35	3.20	3.26	351,070
25 Feb 25	3.20000 -0.14	3.40	3.14	3.30	635,601
24 Feb 25	3.34000 -0.18	3.58	3.33	3.54	425,404
21 Feb 25	3.52000 -0.22	3.84	3.50	3.76	462,066
20 Feb 25	3.74000 -0.05	3.85	3.66	3.80	328,106
19 Feb 25	3.79000 -0.06	3.91	3.78	3.82	452,718
18 Feb 25	3.85000 -0.01	3.98	3.81	3.88	298,203
14 Feb 25	3.86000 -0.06	4.03	3.83	3.89	395,132
13 Feb 25	3.91500 +0.19	3.96	3.71	3.73	460,849
12 Feb 25	3.72000 +0.07	3.74	3.56	3.59	382,496
11 Feb 25	3.65000 -0.21	3.83	3.62	3.81	448,703
10 Feb 25	3.86000 +0.07	3.94	3.80	3.80	424,150
07 Feb 25	3.79000 -0.09	4.00	3.77	3.87	436,670
06 Feb 25	3.88000 -0.06	4.04	3.86	3.94	585,744
05 Feb 25	3.94000 +0.02	3.98	3.85	3.92	393,547
04 Feb 25	3.92000 +0.11	3.94	3.81	3.85	350,680
03 Feb 25	3.81000 -0.16	3.90	3.71	3.83	640,550
31 Jan 25	3.97000 -0.04	4.13	3.91	4.02	840,947
30 Jan 25	4.01000 +0.06	4.13	3.90	3.90	558,873
29 Jan 25	3.95000 +0.01	4.14	3.86	4.09	948,335
28 Jan 25	3.94000 -0.02	4.03	3.79	3.96	765,361
27 Jan 25	3.96000 -0.29	4.32	3.91	4.05	1,147,998
24 Jan 25	4.25000 -0.15	4.53	4.17	4.35	1,108,684
23 Jan 25	4.40000 -0.13	4.54	4.33	4.48	971,075
22 Jan 25	4.53000 -0.24	4.81	4.39	4.77	1,226,692
21 Jan 25	4.77000 -0.60	5.18	4.53	5.18	2,469,307
17 Jan 25	5.37000 -0.20	5.80	5.30	5.61	3,032,697
16 Jan 25	5.57000 -0.09	6.00	5.44	5.78	3,168,362
15 Jan 25	5.66000 +0.30	5.70	5.36	5.54	1,751,141
14 Jan 25	5.35500 -0.64	5.83	5.28	5.83	2,330,677
13 Jan 25	6.00000 +0.71	6.05	5.01	5.20	4,737,453
10 Jan 25	5.29000 +0.02	5.45	5.08	5.16	897,761
08 Jan 25	5.27000 -0.67	5.90	5.01	5.80	1,581,203
07 Jan 25	5.94000 +0.22	6.07	5.47	5.72	2,111,871
06 Jan 25	5.72000 +0.14	6.29	5.53	5.68	3,486,960
03 Jan 25	5.58000 +0.16	5.65	5.12	5.43	1,441,197
02 Jan 25	5.42000 +0.22	5.80	5.21	5.25	1,834,215
31 Dec 24	5.20000 -0.32	5.60	5.05	5.53	1,293,282
30 Dec 24	5.52000 -0.21	5.70	5.03	5.68	2,211,698
27 Dec 24	5.73000 +0.23	6.14	5.30	5.71	4,923,281
26 Dec 24	5.50000 +1.20	5.63	4.29	4.30	5,349,631
24 Dec 24	4.30000 -0.11	4.43	4.20	4.42	600,924
23 Dec 24	4.41000 +0.52	4.41	3.94	4.03	1,474,898
20 Dec 24	3.89000 +0.04	4.02	3.72	3.72	1,255,369
19 Dec 24	3.85000 -0.26	4.19	3.80	4.14	1,391,687
18 Dec 24	4.11000 -0.27	4.44	4.08	4.39	1,655,481
17 Dec 24	4.38000 +0.05	4.41	4.26	4.28	846,825
16 Dec 24	4.33000 +0.07	4.43	4.17	4.28	1,158,281
13 Dec 24	4.26500 -0.18	4.52	4.26	4.48	1,079,337
12 Dec 24	4.45000 +0.06	4.78	4.35	4.39	2,660,380
11 Dec 24	4.39000 -0.07	4.58	4.33	4.44	1,048,127
10 Dec 24	4.46000 -0.17	4.59	4.42	4.57	938,239
09 Dec 24	4.63000 +0.04	4.97	4.59	4.70	1,565,163
06 Dec 24	4.59000 +0.12	4.79	4.48	4.56	1,180,383
05 Dec 24	4.47000 -0.11	4.67	4.39	4.60	1,126,853
04 Dec 24	4.58000 +0.23	4.74	4.35	4.35	1,645,424
03 Dec 24	4.35000 -0.07	4.47	4.23	4.40	1,322,353
02 Dec 24	4.42000 -0.22	4.75	4.40	4.65	1,317,683
29 Nov 24	4.64000 +0.23	4.70	4.31	4.34	1,067,960
27 Nov 24	4.41000 +0.03	4.55	4.33	4.35	811,925
26 Nov 24	4.38000 -0.32	4.65	4.31	4.65	1,444,561
25 Nov 24	4.70000 -0.18	5.12	4.68	5.02	2,141,870
22 Nov 24	4.88000 +0.48	5.35	4.42	4.42	3,418,405
21 Nov 24	4.40000 -0.36	4.86	4.38	4.76	1,860,015
20 Nov 24	4.76000 +0.25	4.89	4.49	4.51	1,452,042
19 Nov 24	4.51000 -0.25	4.68	4.45	4.50	1,193,194
18 Nov 24	4.76000 +0.31	4.88	4.08	4.09	3,233,894
15 Nov 24	4.45500 -0.47	4.90	4.40	4.88	2,405,914
14 Nov 24	4.93000 -0.07	5.08	4.64	4.84	2,549,694
13 Nov 24	5.00000 -0.34	5.45	4.96	5.27	2,278,043
12 Nov 24	5.34000 -0.65	5.70	4.99	5.62	4,551,860
11 Nov 24	5.99000 +0.39	6.08	5.49	5.96	4,314,411
08 Nov 24	5.60000 -0.82	6.42	5.50	5.86	7,238,217
07 Nov 24	6.42000 -1.01	6.84	6.10	6.70	6,086,473
06 Nov 24	7.43000 +1.06	7.88	6.52	7.68	20,287,016
05 Nov 24	6.37000 -0.54	7.42	6.16	7.36	12,391,400
04 Nov 24	6.91000 +0.17	7.24	6.06	6.14	8,305,909
01 Nov 24	6.74000 -0.33	7.33	6.45	6.79	5,066,527
31 Oct 24	7.07000 -0.38	7.49	6.36	7.48	9,008,302
30 Oct 24	7.45000 -1.23	9.58	7.30	8.01	16,883,036
29 Oct 24	8.68000 -1.88	9.80	8.40	9.53	19,827,280
28 Oct 24	10.56000 -0.04	12.20	10.08	11.88	30,053,960
25 Oct 24	10.60000 +2.12	10.74	9.15	9.19	30,681,232
24 Oct 24	8.48000 -5.66	12.90	8.38	12.50	35,247,720
23 Oct 24	14.14000 +2.50	14.60	12.65	14.10	43,921,272
22 Oct 24	11.64000 +3.23	13.37	9.03	9.30	64,735,424
21 Oct 24	8.41000 +1.64	8.44	6.53	6.88	6,667,061
18 Oct 24	6.77000 -0.71	7.65	6.46	7.19	5,295,360
17 Oct 24	7.48000 +1.14	7.68	6.13	6.95	10,716,321
16 Oct 24	6.34000 +0.95	6.62	5.80	6.21	9,049,393
15 Oct 24	5.39000 +0.69	7.99	5.24	5.36	43,764,120
14 Oct 24	4.70000 +0.19	4.78	4.42	4.60	2,070,298
11 Oct 24	4.51000 +0.69	4.68	3.85	3.99	2,484,739
10 Oct 24	3.82000 +0.27	3.99	3.53	3.57	1,020,613
09 Oct 24	3.55000 -0.26	3.90	3.54	3.86	378,971
08 Oct 24	3.81000 +0.06	3.96	3.59	3.70	612,119
07 Oct 24	3.75000 +0.25	3.83	3.53	3.57	612,322
04 Oct 24	3.50000 +0.10	3.50	3.37	3.41	177,499
03 Oct 24	3.40000 +0.04	3.47	3.33	3.34	149,090
02 Oct 24	3.36000 +0.02	3.38	3.21	3.31	122,471
01 Oct 24	3.34000 -0.08	3.48	3.26	3.41	205,853
30 Sep 24	3.42000 -0.04	3.58	3.38	3.50	234,057
27 Sep 24	3.46000 +0.18	3.54	3.23	3.29	399,953
26 Sep 24	3.28000 +0.24	3.28	3.06	3.09	217,536
25 Sep 24	3.04000 +0.04	3.19	2.99	3.04	360,105
24 Sep 24	3.00000 +0.12	3.07	2.89	2.89	250,831
23 Sep 24	2.88000 -0.13	3.02	2.85	3.01	280,517
20 Sep 24	3.01000 -0.21	3.26	3.01	3.20	380,074
19 Sep 24	3.22000 -0.10	3.42	3.22	3.34	342,330
18 Sep 24	3.32000 -0.07	3.40	3.30	3.35	203,932
17 Sep 24	3.39000 -0.02	3.46	3.34	3.45	162,798
16 Sep 24	3.41000 -0.08	3.47	3.29	3.43	331,138
13 Sep 24	3.49000 +0.18	3.66	3.28	3.34	1,310,746
12 Sep 24	3.30500 -0.01	3.46	3.26	3.28	220,563
11 Sep 24	3.32000 -0.37	3.49	3.26	3.49	617,525
10 Sep 24	3.69000 +0.09	3.84	3.46	3.64	1,331,928
09 Sep 24	3.60000 +0.38	3.78	3.29	3.30	697,775
06 Sep 24	3.22000 -0.06	3.31	3.16	3.25	245,309
05 Sep 24	3.28000 +0.06	3.32	3.21	3.22	142,932
04 Sep 24	3.22000 +0.04	3.26	3.09	3.19	175,768
03 Sep 24	3.18000 -0.23	3.45	3.15	3.41	300,429
30 Aug 24	3.41000 +0.05	3.43	3.35	3.42	120,839
29 Aug 24	3.36000 -0.06	3.55	3.36	3.44	238,227
28 Aug 24	3.42000 -0.13	3.54	3.34	3.51	285,414
27 Aug 24	3.55000 +0.00	3.71	3.46	3.57	279,253
26 Aug 24	3.55000 +0.03	3.60	3.44	3.52	283,676
23 Aug 24	3.52000 +0.09	3.60	3.41	3.43	442,629
22 Aug 24	3.43000 -0.27	3.75	3.37	3.73	469,825
21 Aug 24	3.70000 +0.19	3.73	3.49	3.49	486,487
20 Aug 24	3.51000 +0.01	3.57	3.40	3.52	174,739
19 Aug 24	3.50000 +0.12	3.51	3.36	3.39	212,132
16 Aug 24	3.38000 +0.05	3.46	3.33	3.33	169,248
15 Aug 24	3.33000 -0.06	3.49	3.25	3.45	342,432
14 Aug 24	3.39000 -0.21	3.65	3.39	3.62	158,296
13 Aug 24	3.60000 -0.23	3.83	3.53	3.83	409,735
12 Aug 24	3.83000 +0.03	3.98	3.70	3.81	330,903
09 Aug 24	3.80000 +0.32	4.07	3.40	3.48	595,508
08 Aug 24	3.48000 +0.04	3.57	3.35	3.45	297,306
07 Aug 24	3.44000 -0.18	3.72	3.41	3.67	198,228
06 Aug 24	3.62000 +0.06	3.74	3.60	3.65	193,434
05 Aug 24	3.56000 -0.43	3.66	3.10	3.46	593,709
02 Aug 24	3.99000 -0.18	4.13	3.92	3.98	546,449
01 Aug 24	4.17000 -0.26	4.48	4.14	4.37	282,688
31 Jul 24	4.43000 -0.01	4.53	4.39	4.48	272,398
30 Jul 24	4.44000 -0.31	4.76	4.41	4.66	320,978
29 Jul 24	4.75000 -0.13	4.90	4.73	4.89	120,762
26 Jul 24	4.88000 +0.25	4.89	4.61	4.65	293,733
25 Jul 24	4.63000 -0.01	4.81	4.54	4.60	303,398
24 Jul 24	4.64000 -0.32	4.98	4.64	4.84	442,008
23 Jul 24	4.96000 -0.25	5.16	4.94	5.16	356,991
22 Jul 24	5.21000 +0.20	5.23	4.90	5.09	493,420
19 Jul 24	5.01000 -0.08	5.16	4.72	5.10	814,642
18 Jul 24	5.09000 -0.12	5.29	5.03	5.26	850,532
17 Jul 24	5.21000 -0.15	5.43	5.17	5.25	1,102,561
16 Jul 24	5.36000 -0.53	5.62	5.25	5.60	2,231,791
15 Jul 24	5.88500 +0.06	7.49	5.84	7.49	13,037,804
12 Jul 24	5.83000 +0.02	5.91	5.55	5.82	336,256
11 Jul 24	5.81000 +0.17	5.94	5.64	5.64	281,668
10 Jul 24	5.64000 -0.06	5.90	5.58	5.64	149,840
09 Jul 24	5.70000 -0.04	5.80	5.53	5.75	173,966
08 Jul 24	5.74000 +0.31	5.74	5.34	5.44	230,216
05 Jul 24	5.43000 +0.07	5.54	5.13	5.29	213,221
03 Jul 24	5.36000 +0.09	5.43	5.20	5.24	142,638
02 Jul 24	5.27000 -0.11	5.41	5.10	5.41	236,534
01 Jul 24	5.38000 -0.11	5.64	5.25	5.53	453,973
28 Jun 24	5.49000 -0.81	6.42	5.35	6.38	1,349,269
27 Jun 24	6.30000 +0.16	6.95	5.93	6.86	2,660,097
26 Jun 24	6.14000 +0.44	6.18	5.61	5.70	268,022
25 Jun 24	5.70000 +0.23	5.89	5.46	5.60	212,926
24 Jun 24	5.47000 +0.30	5.70	5.22	5.23	374,219
21 Jun 24	5.17000 +0.08	5.20	5.03	5.07	102,287
20 Jun 24	5.09000 -0.39	5.50	5.08	5.39	134,257
18 Jun 24	5.48000 -0.15	5.74	5.47	5.60	113,366
17 Jun 24	5.63000 +0.08	5.75	5.47	5.51	110,250
14 Jun 24	5.55000 -0.26	5.85	5.51	5.74	101,661
13 Jun 24	5.81000 +0.03	6.06	5.72	5.79	140,893
12 Jun 24	5.78000 +0.03	6.02	5.71	5.81	229,831
11 Jun 24	5.75000 +0.09	5.75	5.51	5.59	150,386
10 Jun 24	5.66000 +0.25	5.73	5.26	5.40	198,558
07 Jun 24	5.41000 -0.29	5.77	5.40	5.77	290,925
06 Jun 24	5.70000 -0.18	5.88	5.70	5.78	118,128
05 Jun 24	5.88000 +0.02	5.94	5.60	5.79	163,207
04 Jun 24	5.86000 -0.48	5.87	5.51	5.54	490,617
03 Jun 24	6.34000 -0.15	6.53	6.25	6.53	239,290
31 May 24	6.49000 -0.40	6.95	6.39	6.93	357,445
30 May 24	6.89000 +0.01	7.11	6.82	6.94	190,462
29 May 24	6.88000 +0.05	6.90	6.57	6.71	161,034
28 May 24	6.83000 -0.06	7.03	6.72	7.02	376,156
24 May 24	6.89000 +0.34	7.15	6.51	6.59	255,032
23 May 24	6.55000 -0.29	6.93	6.47	6.85	246,029
22 May 24	6.84000 -0.03	7.12	6.74	6.83	170,256
21 May 24	6.87000 +0.21	6.94	6.55	6.67	189,900
20 May 24	6.66000 -0.27	6.83	6.43	6.83	274,358
17 May 24	6.93000 -0.11	7.04	6.66	6.81	207,676
16 May 24	7.04000 -0.24	7.24	6.95	7.20	210,936
15 May 24	7.28000 -0.21	7.42	6.97	7.36	365,074
14 May 24	7.49000 +0.41	7.66	7.10	7.10	520,481
13 May 24	7.08000 +0.33	7.59	6.73	6.75	519,824
10 May 24	6.75000 -0.66	7.23	6.60	7.04	516,673
09 May 24	7.41000 +0.27	8.47	7.20	7.34	1,531,493
08 May 24	7.14000 +0.25	7.35	6.65	6.89	355,774
07 May 24	6.89000 -0.03	7.02	6.65	7.00	179,789
06 May 24	6.92000 +0.26	7.13	6.63	6.63	358,368
03 May 24	6.66000 +0.01	6.97	6.56	6.66	126,628
02 May 24	6.65000 +0.32	6.67	6.33	6.40	204,993
01 May 24	6.33000 -0.27	6.74	6.22	6.66	280,711
30 Apr 24	6.60000 -0.16	6.97	6.50	6.72	334,299
29 Apr 24	6.76000 +0.38	6.87	6.33	6.45	398,336
26 Apr 24	6.38000 +0.24	6.70	6.15	6.20	533,044
25 Apr 24	6.14000 -0.14	6.39	6.00	6.23	419,773
24 Apr 24	6.28000 +0.12	6.54	6.05	6.23	518,852
23 Apr 24	6.16000 -0.04	6.55	6.11	6.12	274,280
22 Apr 24	6.20000 -0.10	6.60	6.01	6.45	281,786
19 Apr 24	6.30000 -0.54	7.04	6.30	6.91	481,882
18 Apr 24	6.84000 +0.84	7.09	5.95	6.05	882,349
17 Apr 24	6.00000 -0.38	6.48	6.00	6.41	422,330
16 Apr 24	6.38000 -0.09	6.53	5.83	6.30	451,907
15 Apr 24	6.47000 -0.80	7.13	6.47	7.10	329,808
12 Apr 24	7.27000 -0.31	7.55	7.01	7.36	249,292
11 Apr 24	7.58000 -0.04	7.76	7.26	7.59	175,153
10 Apr 24	7.62000 -0.25	7.82	7.40	7.59	214,065
09 Apr 24	7.87000 +0.27	8.07	7.47	7.59	195,061
08 Apr 24	7.60000 +0.00	7.73	7.21	7.60	288,524
05 Apr 24	7.60000 -0.22	7.91	7.50	7.80	295,664
04 Apr 24	7.82000 -0.30	8.34	7.82	8.12	324,601
03 Apr 24	8.12000 -0.15	8.40	7.80	8.20	352,485
02 Apr 24	8.27000 -0.25	8.49	8.12	8.43	384,746
01 Apr 24	8.52000 -0.44	9.02	8.23	8.97	562,698
28 Mar 24	8.96000 -0.74	9.69	8.88	9.62	682,403
27 Mar 24	9.70000 +0.08	9.96	9.35	9.64	659,526
26 Mar 24	9.62000 -0.40	10.76	8.77	10.40	2,878,884
25 Mar 24	10.02000 +0.51	10.46	9.57	9.60	2,087,977
22 Mar 24	9.51000 -0.50	10.36	9.51	9.86	720,276
21 Mar 24	10.01000 -0.32	10.57	9.41	10.50	829,337
20 Mar 24	10.33000 +0.31	11.21	9.93	10.01	1,548,317
19 Mar 24	10.02000 -0.44	10.35	9.30	10.00	511,081
18 Mar 24	10.46000 -0.13	10.69	10.02	10.43	630,283
15 Mar 24	10.59000 +1.82	10.72	8.62	8.73	1,929,532
14 Mar 24	8.77000 -0.43	9.16	8.20	9.04	793,921
13 Mar 24	9.20000 -1.20	10.30	8.82	9.90	1,151,549
12 Mar 24	10.40000 -0.02	10.49	9.35	10.40	920,273
11 Mar 24	10.42000 -0.06	11.08	10.04	10.15	1,120,207
08 Mar 24	10.48000 -0.41	11.25	9.90	10.80	1,282,570
07 Mar 24	10.89000 +0.62	12.08	10.31	10.55	4,925,999
06 Mar 24	10.27000 -4.45	13.70	10.15	13.33	6,479,991
05 Mar 24	14.72000 +2.31	17.99	13.06	15.99	26,248,072
04 Mar 24	12.41000 +5.33	16.89	8.52	8.52	68,448,408
01 Mar 24	7.08000 +0.04	7.35	5.90	6.78	1,298,034
29 Feb 24	7.04000 -1.18	8.11	7.03	7.87	1,008,719
28 Feb 24	8.22000 -0.07	8.58	7.42	8.28	977,054
27 Feb 24	8.29000 -0.51	9.98	7.55	8.98	1,718,642
26 Feb 24	8.80000 -0.68	10.25	7.37	8.75	1,772,422
23 Feb 24	9.47500 -3.17	10.13	8.57	9.51	2,393,979
22 Feb 24	12.64500 -0.57	13.56	12.01	13.29	802,938
21 Feb 24	13.21500 -1.30	14.14	13.14	14.01	640,014
20 Feb 24	14.51500 -0.43	14.74	13.50	14.35	636,024
16 Feb 24	14.95000 -0.38	15.25	14.48	15.10	728,983
15 Feb 24	15.33000 +0.24	17.00	14.78	16.60	1,730,236
14 Feb 24	15.09000 +0.69	16.10	14.76	15.84	777,044
13 Feb 24	14.40000 -1.58	15.50	14.09	15.50	1,004,476
12 Feb 24	15.97500 -0.84	16.84	15.32	16.82	978,822
09 Feb 24	16.82000 -1.70	18.46	16.50	18.46	1,266,527
08 Feb 24	18.52000 +1.60	19.01	15.84	15.95	2,219,083
07 Feb 24	16.92000 -2.87	17.35	15.50	16.40	3,039,590
06 Feb 24	19.79000 -0.71	21.72	18.25	20.94	2,488,534
05 Feb 24	20.50000 +3.41	21.23	17.50	17.50	5,203,652
02 Feb 24	17.09500 -0.16	17.80	16.26	17.65	1,257,170
01 Feb 24	17.25500 +1.24	18.18	16.25	17.41	1,969,254
31 Jan 24	16.01000 +1.55	17.40	14.11	14.11	2,308,195
30 Jan 24	14.46500 -0.14	15.87	12.72	14.18	2,388,338
29 Jan 24	14.61000 -1.29	17.00	14.10	16.49	2,261,725
26 Jan 24	15.89500 +0.88	18.50	15.16	16.21	4,486,195
25 Jan 24	15.01500 -2.28	16.67	14.57	16.11	3,218,731
24 Jan 24	17.29500 -4.20	21.95	16.66	18.85	7,396,782
23 Jan 24	21.49500 +3.56	24.01	18.77	22.30	11,358,058
22 Jan 24	17.93500 +5.26	20.00	14.01	14.01	15,503,730
19 Jan 24	12.67000 +0.57	13.15	9.00	10.66	11,057,244
18 Jan 24	12.10500 +3.97	14.49	10.00	11.00	12,474,422
17 Jan 24	8.13000 -12.88	12.16	7.75	8.07	10,276,826
16 Jan 24	21.00500 +17.21	24.49	6.66	7.00	32,477,484
12 Jan 24	3.79500 +0.04	3.80	3.77	3.80	81,721
11 Jan 24	3.76000 +0.01	3.79	3.75	3.77	97,377
10 Jan 24	3.75500 -0.08	3.82	3.71	3.76	100,092
09 Jan 24	3.83000 +0.06	3.99	3.73	3.99	109,952
08 Jan 24	3.77000 -0.03	3.89	3.58	3.70	90,899
05 Jan 24	3.80500 -0.06	3.86	3.75	3.82	63,705
04 Jan 24	3.86000 -0.10	4.00	3.71	3.95	120,501
03 Jan 24	3.96000 -0.19	4.09	3.90	4.09	115,629
02 Jan 24	4.15500 +0.05	4.26	4.03	4.25	99,887
29 Dec 23	4.10000 -0.32	4.30	3.90	4.30	193,083
28 Dec 23	4.41500 +0.45	4.65	3.95	3.97	265,959
27 Dec 23	3.96500 +0.08	4.02	3.90	4.00	95,868
26 Dec 23	3.89000 -0.16	4.05	3.84	3.90	100,219
22 Dec 23	4.05000 +0.05	4.13	3.88	4.00	103,510
21 Dec 23	4.00000 +0.00	4.00	3.75	3.95	90,443
20 Dec 23	4.00000 +0.07	4.13	3.93	3.96	82,856
19 Dec 23	3.93500 +0.03	4.03	3.80	4.00	102,597
18 Dec 23	3.90500 +0.01	4.23	3.90	4.23	87,058
15 Dec 23	3.89500 -0.01	4.24	3.89	4.15	105,086
14 Dec 23	3.90000 +0.31	4.12	3.75	3.84	149,734
13 Dec 23	3.59500 -0.31	4.00	3.50	3.90	176,896
12 Dec 23	3.90500 -0.55	4.54	3.90	4.50	118,257
11 Dec 23	4.46000 -0.11	4.90	4.44	4.90	113,588
08 Dec 23	4.57000 +0.03	4.85	4.55	4.85	116,833
07 Dec 23	4.53500 -1.87	5.97	4.51	5.70	407,698
06 Dec 23	6.40000 -0.44	7.01	6.30	6.98	47,774
05 Dec 23	6.84500 -0.53	7.50	6.58	7.39	71,957
04 Dec 23	7.37500 +1.09	7.75	6.35	6.50	223,150
01 Dec 23	6.28000 +0.47	6.28	5.72	5.88	60,900
30 Nov 23	5.81000 -0.14	6.00	5.68	5.97	63,700
29 Nov 23	5.95000 -0.55	6.75	5.89	6.50	88,020
28 Nov 23	6.50000 +0.10	6.54	6.30	6.40	34,165
27 Nov 23	6.40000 -0.10	6.76	6.35	6.76	48,559
24 Nov 23	6.50000 +0.14	6.50	6.13	6.38	25,769
22 Nov 23	6.36500 +0.07	6.38	6.11	6.11	32,577
21 Nov 23	6.29000 +0.04	6.45	5.80	6.25	75,460
20 Nov 23	6.25000 -0.20	6.60	6.15	6.60	60,520
17 Nov 23	6.45500 -0.47	6.81	6.40	6.75	65,987
16 Nov 23	6.92500 -0.51	7.47	6.46	7.47	109,533
15 Nov 23	7.43500 -0.15	7.65	7.15	7.63	61,868
14 Nov 23	7.58500 +0.21	8.00	7.28	7.30	46,566
13 Nov 23	7.37000 +0.06	7.55	7.26	7.30	35,839
10 Nov 23	7.31500 -1.04	8.38	7.25	8.01	60,318
09 Nov 23	8.35500 -0.44	8.80	8.26	8.71	55,369
08 Nov 23	8.79000 -0.40	9.19	8.69	9.04	33,229
07 Nov 23	9.19000 +0.29	9.20	8.88	9.20	28,777
06 Nov 23	8.90000 -0.13	9.24	8.69	9.24	30,709
03 Nov 23	9.03500 +0.46	9.13	8.64	8.69	31,113
02 Nov 23	8.57500 -0.03	8.69	8.36	8.50	23,861
01 Nov 23	8.60000 -0.14	8.77	8.44	8.74	16,373
31 Oct 23	8.74500 +0.41	8.80	8.35	8.50	26,658
30 Oct 23	8.33000 -0.37	8.80	8.31	8.70	21,605
27 Oct 23	8.70000 +0.11	8.90	8.38	8.50	25,278
26 Oct 23	8.59000 -0.03	9.17	8.25	8.50	40,570
25 Oct 23	8.62000 -0.73	9.30	8.62	9.14	21,015
24 Oct 23	9.35000 -0.28	9.99	9.10	9.88	35,790
23 Oct 23	9.63000 +0.41	9.64	8.91	9.26	36,888
20 Oct 23	9.22500 +0.22	9.25	8.69	9.20	21,912
19 Oct 23	9.00500 -0.02	9.25	8.94	9.02	31,785
18 Oct 23	9.03000 -0.28	9.65	9.00	9.65	25,222
17 Oct 23	9.31000 +0.20	9.74	8.89	8.95	35,910
16 Oct 23	9.10500 +0.55	9.30	8.40	8.60	71,677
13 Oct 23	8.55500 -0.24	8.86	8.40	8.86	19,237
12 Oct 23	8.79500 -0.20	9.25	8.72	8.87	23,454
11 Oct 23	9.00000 +0.12	9.25	8.74	9.00	21,838
10 Oct 23	8.88000 +0.54	8.93	8.41	8.65	26,639
09 Oct 23	8.34500 -0.16	8.69	8.31	8.57	30,216
06 Oct 23	8.50000 -0.05	8.99	8.45	8.86	45,829
05 Oct 23	8.55000 -0.50	9.75	8.55	9.13	36,461
04 Oct 23	9.05000 -0.10	9.11	8.50	9.11	33,862
03 Oct 23	9.15000 -0.35	9.74	9.03	9.56	27,875
02 Oct 23	9.50000 +0.56	9.69	9.00	9.18	31,154
29 Sep 23	8.94500 +0.13	9.50	8.65	9.14	46,757
28 Sep 23	8.81000 -0.69	9.51	8.75	9.50	44,326
27 Sep 23	9.50000 -0.75	11.00	9.50	10.78	43,042
26 Sep 23	10.25000 -0.13	10.89	10.25	10.78	23,022
25 Sep 23	10.37500 +0.32	10.54	10.11	10.50	26,503
22 Sep 23	10.06000 -0.44	11.13	10.00	10.95	25,971
21 Sep 23	10.49500 -1.31	11.84	10.03	11.75	49,361
20 Sep 23	11.80000 -0.25	12.43	11.77	12.43	20,906
19 Sep 23	12.05000 -0.30	12.85	12.00	12.41	15,152
18 Sep 23	12.35000 -0.47	13.50	12.26	13.30	26,761
15 Sep 23	12.82000 -0.38	13.99	12.82	13.86	23,501
14 Sep 23	13.20000 +0.68	13.65	12.50	12.90	29,211
13 Sep 23	12.52500 +0.01	13.15	12.52	12.90	13,265
12 Sep 23	12.51000 -0.43	13.25	12.50	13.00	15,297
11 Sep 23	12.93500 +0.90	13.26	11.76	12.24	30,393
08 Sep 23	12.03500 -0.69	13.25	12.00	13.25	36,948
07 Sep 23	12.72500 -0.70	13.50	12.53	13.43	43,357
06 Sep 23	13.43000 -0.27	14.00	13.27	13.76	19,997
05 Sep 23	13.70000 -0.31	14.50	13.53	14.41	44,504
01 Sep 23	14.01500 +0.04	14.84	14.00	14.41	21,106
31 Aug 23	13.97500 -1.25	15.20	13.90	15.08	37,979
30 Aug 23	15.23000 +1.72	15.73	13.05	13.64	62,905
29 Aug 23	13.50500 +0.26	13.89	12.60	13.07	49,385
28 Aug 23	13.25000 -1.08	14.49	12.50	14.40	73,611
25 Aug 23	14.33000 -0.02	15.31	14.06	15.02	65,428
24 Aug 23	14.35500 -1.66	16.49	14.15	16.26	77,637
23 Aug 23	16.01000 -0.24	16.43	15.63	16.05	19,229
22 Aug 23	16.25000 -0.36	16.90	16.07	16.90	15,194
21 Aug 23	16.61000 +0.09	16.94	16.10	16.70	15,748
18 Aug 23	16.52000 +0.24	16.91	16.25	16.30	21,056
17 Aug 23	16.27500 +0.03	16.99	16.03	16.80	18,455
16 Aug 23	16.25000 -0.78	17.69	16.25	17.20	32,126
15 Aug 23	17.03500 -0.65	17.90	17.00	17.50	29,572
14 Aug 23	17.68500 +0.04	18.00	17.25	17.50	24,429
11 Aug 23	17.65000 -0.50	18.00	17.13	17.50	38,944
10 Aug 23	18.15000 -0.35	19.50	17.52	18.50	49,888
09 Aug 23	18.50000 -0.25	18.95	18.22	18.50	33,624
08 Aug 23	18.75000 -0.90	19.92	18.75	19.10	18,638
07 Aug 23	19.65500 -1.23	20.72	19.25	20.50	18,972
04 Aug 23	20.88500 +0.33	21.95	20.56	20.56	41,181
03 Aug 23	20.55000 -0.02	21.00	20.05	20.10	24,224
02 Aug 23	20.57500 +0.08	20.58	19.60	20.44	35,870
01 Aug 23	20.50000 +0.05	20.50	19.75	20.45	29,995
31 Jul 23	20.45000 +1.50	20.98	18.57	19.01	69,028
28 Jul 23	18.95000 +0.76	19.00	17.99	18.50	39,521
27 Jul 23	18.19500 -2.44	20.44	17.52	19.60	92,675
26 Jul 23	20.63500 +2.19	21.00	18.63	20.81	126,046
25 Jul 23	18.45000 +1.24	19.20	17.25	17.40	172,163
24 Jul 23	17.20500 -1.80	19.25	16.73	19.15	178,392
21 Jul 23	19.00000 -0.39	24.56	18.95	21.38	1,002,868
20 Jul 23	19.38500 -0.22	20.45	19.25	19.83	74,186
19 Jul 23	19.60000 -0.90	20.80	19.55	20.55	32,166
18 Jul 23	20.50000 +0.09	20.85	20.14	20.78	15,956
17 Jul 23	20.40500 -0.41	21.10	19.75	20.50	25,710
14 Jul 23	20.82000 +0.87	21.05	20.01	20.34	58,132
13 Jul 23	19.95000 +0.45	20.30	19.02	19.75	47,823
12 Jul 23	19.50000 -0.45	20.25	18.68	20.25	79,245
11 Jul 23	19.95000 -1.51	22.00	19.67	22.00	46,612
10 Jul 23	21.45500 -1.19	23.33	21.13	22.56	34,209
07 Jul 23	22.65000 -2.35	25.00	16.66	24.63	42,667
06 Jul 23	25.00000 -1.20	26.50	24.44	26.45	23,348
05 Jul 23	26.20000 +0.20	27.00	26.00	26.00	42,477
03 Jul 23	26.00000 -1.00	27.00	25.75	27.00	10,397
30 Jun 23	27.00000 -0.19	27.50	26.55	27.50	8,604
29 Jun 23	27.19500 +1.19	27.25	26.09	26.50	9,204
28 Jun 23	26.00000 +0.35	27.05	25.51	26.00	10,492
27 Jun 23	25.64500 -0.40	26.00	25.05	25.54	17,116
26 Jun 23	26.04500 +0.47	26.80	25.51	25.65	7,533
23 Jun 23	25.57500 -1.18	27.48	25.10	27.00	34,565
22 Jun 23	26.75500 +0.20	27.47	26.00	26.93	8,850
21 Jun 23	26.55000 -0.95	28.00	26.25	28.00	21,274
20 Jun 23	27.50000 -1.00	30.00	27.50	29.66	32,903
16 Jun 23	28.50000 +0.00	29.00	28.50	29.00	8,844
15 Jun 23	28.50000 +0.56	29.00	28.00	28.03	13,298
14 Jun 23	27.94500 -0.03	29.00	27.94	28.50	15,857
13 Jun 23	27.98000 -0.52	28.83	27.76	28.00	17,192
12 Jun 23	28.50000 +0.73	29.00	27.88	28.00	13,244
09 Jun 23	27.77500 -1.28	30.00	27.59	29.00	24,462
08 Jun 23	29.05500 -1.30	30.50	28.25	30.00	34,050
07 Jun 23	30.35000 -0.25	31.35	29.88	29.90	10,102
06 Jun 23	30.60000 +0.64	30.75	29.45	29.90	8,140
05 Jun 23	29.96000 +0.46	30.49	29.50	30.00	10,860
02 Jun 23	29.50000 -0.52	30.99	29.50	30.00	9,877
01 Jun 23	30.01500 +0.42	30.75	29.10	29.85	11,945
31 May 23	29.60000 -0.16	30.90	28.50	30.14	11,405
30 May 23	29.76000 -1.10	31.75	29.62	31.00	8,513
26 May 23	30.86000 +0.82	30.87	30.00	30.00	7,616
25 May 23	30.03500 -2.07	32.12	29.57	32.12	10,097
24 May 23	32.11000 +0.61	32.40	30.77	31.25	10,786
23 May 23	31.50000 -0.66	33.50	31.50	32.00	14,486
22 May 23	32.15500 +1.66	32.95	31.00	31.00	18,147
19 May 23	30.50000 -2.60	33.06	30.50	32.25	20,682
18 May 23	33.10000 +3.19	33.51	29.50	29.81	23,348
17 May 23	29.91000 +0.80	30.50	28.80	29.27	7,994
16 May 23	29.11000 -1.77	30.85	29.00	30.50	6,903
15 May 23	30.88500 +1.18	30.88	30.00	30.00	9,052
12 May 23	29.70500 -2.47	31.50	29.57	30.99	18,902
11 May 23	32.17000 +0.60	32.99	30.82	31.81	18,035
10 May 23	31.57000 +1.55	32.00	29.18	29.18	14,886
09 May 23	30.02500 -0.48	30.25	29.00	30.00	20,181
08 May 23	30.50000 +0.00	30.79	29.85	30.40	10,079
05 May 23	30.50000 +0.61	30.75	29.50	29.75	10,192
04 May 23	29.89500 +0.69	30.00	29.00	30.00	8,084
03 May 23	29.20500 +0.70	30.00	29.00	29.88	9,725
02 May 23	28.50000 -1.29	29.87	28.25	29.78	11,335
01 May 23	29.78500 -0.10	30.72	28.56	28.99	11,657
28 Apr 23	29.88500 +0.53	30.99	29.00	29.07	10,986
27 Apr 23	29.35000 +1.30	29.91	28.28	28.30	24,337
26 Apr 23	28.05000 -2.00	30.20	27.50	30.02	19,736
25 Apr 23	30.04500 -0.45	30.50	30.01	30.27	10,557
24 Apr 23	30.50000 +0.20	31.33	30.10	30.75	14,451
21 Apr 23	30.30000 -0.81	32.09	30.30	31.50	14,789
20 Apr 23	31.11000 -2.17	33.50	30.55	33.30	19,839
19 Apr 23	33.28000 -0.99	34.50	33.00	33.50	10,543
18 Apr 23	34.26500 +0.24	36.00	34.01	35.00	17,883
17 Apr 23	34.02500 -1.05	37.19	33.88	37.00	33,696
14 Apr 23	35.07000 -2.68	38.00	35.05	36.50	10,144
13 Apr 23	37.75000 +1.26	37.90	36.00	36.50	15,050
12 Apr 23	36.49500 -0.01	37.50	36.00	37.50	9,848
11 Apr 23	36.50000 +1.16	37.50	35.00	35.00	15,966
10 Apr 23	35.33500 -0.53	35.95	34.55	35.00	9,053
06 Apr 23	35.87000 +1.91	36.00	34.00	34.01	10,188
05 Apr 23	33.96000 -2.95	36.00	33.07	35.69	17,257
04 Apr 23	36.91000 -1.22	38.44	35.55	38.30	13,691
03 Apr 23	38.12500 +2.63	38.40	34.50	34.56	40,457
31 Mar 23	35.50000 +3.30	35.70	32.76	33.50	35,693
30 Mar 23	32.20000 -1.15	34.99	30.52	33.30	46,407
29 Mar 23	33.35500 -1.65	35.50	33.11	35.50	38,162
28 Mar 23	35.00000 +0.02	35.50	34.50	34.97	13,090
27 Mar 23	34.97500 -0.52	36.42	34.89	35.00	27,146
24 Mar 23	35.50000 -1.50	37.10	34.50	37.00	20,943
23 Mar 23	37.00000 -0.01	37.85	37.00	37.50	23,205
22 Mar 23	37.01000 -1.23	39.24	37.00	38.50	14,406
21 Mar 23	38.24000 +1.19	39.35	37.00	37.05	22,470
20 Mar 23	37.05000 -1.59	40.00	37.00	39.00	49,428
17 Mar 23	38.64000 -0.30	39.45	37.80	38.61	14,428
16 Mar 23	38.94500 +1.34	39.74	37.70	39.00	11,936
15 Mar 23	37.60500 -0.90	39.00	37.50	38.55	16,014
14 Mar 23	38.50000 -0.60	41.50	38.50	39.42	14,767
13 Mar 23	39.10000 +1.10	40.55	37.51	37.53	17,065
10 Mar 23	38.00000 -3.08	42.40	37.51	40.10	29,090
09 Mar 23	41.08500 -2.17	44.00	40.50	42.92	15,396
08 Mar 23	43.25000 -1.32	45.25	43.25	44.50	11,096
07 Mar 23	44.56500 -1.93	47.49	43.51	47.47	17,083
06 Mar 23	46.50000 -0.69	48.00	45.75	47.00	12,093
03 Mar 23	47.18500 +0.50	48.50	46.75	47.50	13,589
02 Mar 23	46.69000 -2.09	48.68	46.00	48.60	10,445
01 Mar 23	48.78000 -1.72	51.00	48.05	49.00	18,680
28 Feb 23	50.50000 +2.22	51.00	47.00	47.00	14,435
27 Feb 23	48.27500 +2.93	49.00	45.45	45.45	11,309
24 Feb 23	45.35000 -2.21	47.49	45.01	46.50	20,727
23 Feb 23	47.56000 -0.69	48.99	46.06	48.00	16,430
22 Feb 23	48.24500 +0.73	49.50	47.66	48.50	6,927
21 Feb 23	47.52000 -2.48	50.00	47.25	49.50	12,948
17 Feb 23	50.00000 -2.00	51.00	49.51	51.00	11,212
16 Feb 23	52.00000 -0.50	53.00	50.00	52.00	22,423
15 Feb 23	52.50000 +0.50	52.50	50.50	51.50	12,206
14 Feb 23	52.00000 +1.50	52.50	50.50	50.50	11,063
13 Feb 23	50.50000 +0.50	55.50	49.50	49.53	15,845
10 Feb 23	50.00000 -0.50	51.00	48.02	50.00	26,698
09 Feb 23	50.50000 -3.00	54.97	50.50	54.50	14,218
08 Feb 23	53.50000 -2.50	56.00	53.50	55.00	9,835
07 Feb 23	56.00000 +1.50	56.00	54.50	55.00	13,862
06 Feb 23	54.50000 +1.00	56.50	53.50	53.50	12,899
03 Feb 23	53.50000 -2.00	57.50	53.50	55.00	19,736
02 Feb 23	55.50000 +3.00	57.50	53.00	53.00	41,744
01 Feb 23	52.50000 -1.50	54.00	52.00	54.00	33,474
31 Jan 23	54.00000 +1.00	54.50	51.50	51.50	24,808
30 Jan 23	53.00000 +0.00	53.50	51.50	52.00	18,036
27 Jan 23	53.00000 +1.00	54.50	50.50	51.00	17,537
26 Jan 23	52.00000 +0.00	53.50	51.00	52.50	24,289
25 Jan 23	52.00000 +1.50	52.50	49.00	50.50	28,024
24 Jan 23	50.50000 -1.50	52.46	50.00	52.00	9,632
23 Jan 23	52.00000 +0.00	53.00	50.75	52.00	14,764
20 Jan 23	52.00000 +2.90	52.00	49.00	49.10	11,262
19 Jan 23	49.10000 -0.55	51.00	49.00	49.00	8,124
18 Jan 23	49.65000 -1.35	52.50	48.55	51.50	20,415
17 Jan 23	51.00000 -2.00	54.00	48.69	54.00	31,813
13 Jan 23	53.00000 +1.50	53.50	51.00	51.50	24,567
12 Jan 23	51.50000 +1.51	52.50	49.63	49.82	15,666
11 Jan 23	49.99000 +1.18	51.50	48.00	49.50	25,374
10 Jan 23	48.81000 +2.23	49.00	46.22	46.24	15,972
09 Jan 23	46.58000 +0.10	47.88	45.17	46.60	15,668
06 Jan 23	46.48000 +0.05	47.49	44.00	46.43	35,350
05 Jan 23	46.43500 +2.97	54.50	41.51	42.69	90,474
04 Jan 23	43.46000 +2.97	44.00	40.09	40.49	16,229
03 Jan 23	40.49000 +1.83	42.10	37.90	38.07	13,928
30 Dec 22	38.66500 -0.60	39.55	37.55	37.55	18,167
29 Dec 22	39.26500 +1.19	39.50	38.00	38.83	17,603
28 Dec 22	38.07500 -1.00	40.45	37.50	38.85	20,065
27 Dec 22	39.07500 +0.01	40.50	38.56	39.00	18,308
23 Dec 22	39.06500 +0.30	39.90	38.50	38.50	8,812
22 Dec 22	38.76000 -0.85	40.34	37.50	40.34	25,544
21 Dec 22	39.61500 -0.88	44.01	38.40	38.40	40,889
20 Dec 22	40.49000 -1.01	42.99	39.50	41.23	23,454
19 Dec 22	41.50000 -4.40	46.50	41.01	46.00	32,376
16 Dec 22	45.90500 -1.09	47.78	45.52	46.31	17,069
15 Dec 22	46.99500 -0.42	47.97	45.59	46.51	20,923
14 Dec 22	47.41000 +1.26	50.50	45.50	45.84	65,788
13 Dec 22	46.14500 +0.94	49.24	45.75	46.50	20,630
12 Dec 22	45.21000 -0.29	47.00	45.00	45.46	21,026
09 Dec 22	45.50000 -2.20	48.47	45.33	48.47	38,239
08 Dec 22	47.70000 -1.14	49.99	47.50	48.84	37,039
07 Dec 22	48.84500 -2.16	50.50	47.50	50.50	45,373
06 Dec 22	51.00000 -2.00	53.00	50.50	52.50	50,487
05 Dec 22	53.00000 -1.00	55.00	52.50	53.00	20,730
02 Dec 22	54.00000 -1.50	55.00	53.50	54.00	26,362
01 Dec 22	55.50000 +2.00	56.00	52.60	53.00	38,604
30 Nov 22	53.50000 +1.00	54.50	51.50	51.50	39,470
29 Nov 22	52.50000 -2.00	54.50	52.00	54.50	38,262
28 Nov 22	54.50000 -1.00	55.51	53.50	54.50	29,659
25 Nov 22	55.50000 +0.50	56.50	53.50	54.50	37,015
23 Nov 22	55.00000 +0.50	56.00	53.50	53.50	33,445
22 Nov 22	54.50000 -0.50	58.00	53.50	56.00	79,543
21 Nov 22	55.00000 -2.00	57.33	53.50	57.00	70,536
18 Nov 22	57.00000 -3.00	60.50	56.00	60.50	133,630
17 Nov 22	60.00000 -3.50	63.50	60.00	60.50	67,323
16 Nov 22	63.50000 -7.00	73.50	62.50	73.50	324,244
15 Nov 22	70.50000 -3.50	78.00	67.50	75.50	193,677
14 Nov 22	74.00000 +4.00	82.00	69.50	70.50	325,061
11 Nov 22	70.00000 +6.00	70.75	60.50	61.00	114,459
10 Nov 22	64.00000 +3.00	65.00	58.00	59.50	117,031
09 Nov 22	61.00000 -15.00	67.50	60.00	66.00	257,810
08 Nov 22	76.00000 -7.00	82.00	71.50	72.75	581,655
07 Nov 22	83.00000 +23.00	84.00	63.50	69.00	1,006,557
04 Nov 22	60.00000 +0.00	62.50	58.00	60.50	31,815
03 Nov 22	60.00000 +2.50	60.00	56.50	57.00	19,645
02 Nov 22	57.50000 -1.50	59.92	56.50	59.50	26,566
01 Nov 22	59.00000 +0.50	60.50	58.00	58.50	17,607
31 Oct 22	58.50000 +0.50	62.00	58.00	58.50	29,691
28 Oct 22	58.00000 +2.00	58.00	54.22	56.00	26,207
27 Oct 22	56.00000 +2.50	56.00	53.50	55.50	21,460
26 Oct 22	53.50000 +0.50	56.00	53.00	53.50	32,958
25 Oct 22	53.00000 -1.00	54.50	51.00	51.50	35,431
24 Oct 22	54.00000 -0.50	55.00	50.00	52.00	53,962
21 Oct 22	54.50000 +1.50	55.50	52.00	52.50	18,731
20 Oct 22	53.00000 -0.50	55.00	52.50	53.50	16,401
19 Oct 22	53.50000 -2.00	55.50	53.50	55.00	13,208
18 Oct 22	55.50000 +0.50	56.50	54.00	56.50	29,724
17 Oct 22	55.00000 +1.00	56.96	54.50	56.00	17,138
14 Oct 22	54.00000 -4.50	59.00	52.50	58.00	51,978
13 Oct 22	58.50000 +0.50	68.00	56.50	57.50	175,171
12 Oct 22	58.00000 +1.00	59.00	55.50	56.50	18,345
11 Oct 22	57.00000 +0.00	58.50	55.00	56.00	14,068
10 Oct 22	57.00000 -0.50	59.50	56.00	59.50	15,435
07 Oct 22	57.50000 -3.50	61.68	57.50	61.50	19,514
06 Oct 22	61.00000 +0.00	64.00	60.00	60.00	20,897
05 Oct 22	61.00000 +0.50	61.50	57.00	60.50	24,989
04 Oct 22	60.50000 +2.00	61.50	59.00	59.50	25,253
03 Oct 22	58.50000 -0.50	61.00	56.50	59.50	27,822
30 Sep 22	59.00000 +0.00	61.00	58.00	58.50	20,236
29 Sep 22	59.00000 -2.50	63.75	57.50	62.00	37,460
28 Sep 22	61.50000 +2.00	66.00	59.02	59.50	37,690
27 Sep 22	59.50000 +6.00	64.00	55.00	55.50	66,382
26 Sep 22	53.50000 -6.00	61.50	53.50	61.00	65,716
23 Sep 22	59.50000 +2.00	61.50	56.00	59.00	41,176
22 Sep 22	57.50000 -7.00	66.50	57.00	65.50	73,351
21 Sep 22	64.50000 -16.50	77.00	62.50	76.50	121,175
20 Sep 22	81.00000 -9.00	89.50	80.50	87.50	34,986
19 Sep 22	90.00000 -1.50	92.00	86.50	91.50	37,212
16 Sep 22	91.50000 +3.00	93.00	84.50	86.00	55,592
15 Sep 22	88.50000 -4.00	98.00	82.00	95.50	96,102
14 Sep 22	92.50000 +11.00	94.50	76.50	78.00	262,707
13 Sep 22	81.50000 +11.00	85.00	70.00	71.00	150,018
12 Sep 22	70.50000 +0.50	71.50	68.50	69.50	8,938
09 Sep 22	70.00000 +1.00	72.00	69.00	70.50	13,958
08 Sep 22	69.00000 +2.50	70.50	65.50	65.50	15,874
07 Sep 22	66.50000 -2.00	69.00	65.50	67.50	15,485
06 Sep 22	68.50000 +2.00	69.00	62.00	63.50	36,869
02 Sep 22	66.50000 +1.00	67.50	63.23	64.50	10,169
01 Sep 22	65.50000 -1.00	66.00	63.01	66.00	10,100
31 Aug 22	66.50000 -0.50	68.50	64.50	66.00	16,644
30 Aug 22	67.00000 -0.50	68.00	64.00	67.00	9,743
29 Aug 22	67.50000 +2.00	69.40	64.50	65.50	26,014
26 Aug 22	65.50000 -3.00	69.00	65.00	68.50	12,675
25 Aug 22	68.50000 -1.00	70.25	67.50	69.50	13,511
24 Aug 22	69.50000 +1.00	71.00	68.00	69.50	17,460
23 Aug 22	68.50000 -0.50	72.00	68.00	68.50	16,083
22 Aug 22	69.00000 +0.00	69.97	66.50	67.50	29,034
19 Aug 22	69.00000 -7.00	75.00	68.50	74.50	34,113
18 Aug 22	76.00000 -5.00	82.00	75.50	82.00	33,248
17 Aug 22	81.00000 -7.00	87.00	81.00	85.00	47,260
16 Aug 22	88.00000 +5.00	89.50	80.55	83.00	63,962
15 Aug 22	83.00000 -2.50	87.00	82.00	83.00	23,882
12 Aug 22	85.50000 -1.50	87.50	77.00	77.00	43,947
11 Aug 22	87.00000 -2.00	90.50	85.68	90.00	48,574
10 Aug 22	89.00000 +4.00	90.00	82.50	85.00	44,059
09 Aug 22	85.00000 -0.50	85.50	80.01	84.00	34,954
08 Aug 22	85.50000 +4.00	88.50	83.10	87.00	66,809
05 Aug 22	81.50000 +5.50	82.00	75.75	76.50	33,226
04 Aug 22	76.00000 +1.00	80.00	74.50	75.50	34,832
03 Aug 22	75.00000 +2.50	79.50	72.00	72.50	56,125
02 Aug 22	72.50000 +1.00	75.00	69.00	70.00	39,680
01 Aug 22	71.50000 -2.00	74.48	69.50	72.00	23,188
29 Jul 22	73.50000 +0.00	75.00	69.50	73.50	32,059
28 Jul 22	73.50000 -2.50	75.54	71.00	75.50	28,245
27 Jul 22	76.00000 +4.50	76.00	71.00	72.00	17,397
26 Jul 22	71.50000 -7.00	76.25	70.00	76.00	39,557
25 Jul 22	78.50000 +0.00	81.00	74.00	75.50	40,059
22 Jul 22	78.50000 -9.50	86.99	75.00	86.00	79,191
21 Jul 22	88.00000 +17.50	94.50	70.00	70.50	346,709
20 Jul 22	70.50000 +0.50	71.50	68.25	69.00	31,851
19 Jul 22	70.00000 +2.00	70.00	67.04	67.50	38,396
18 Jul 22	68.00000 +5.50	69.00	62.00	62.50	58,961
15 Jul 22	62.50000 -1.50	66.50	61.00	64.50	61,469
14 Jul 22	64.00000 -1.00	66.25	60.50	63.50	69,333
13 Jul 22	65.00000 -4.50	67.50	63.00	64.00	48,608
12 Jul 22	69.50000 +0.50	71.00	63.50	63.50	154,590
11 Jul 22	69.00000 +8.00	77.00	65.00	74.00	731,770
08 Jul 22	61.00000 +3.50	64.50	55.50	57.00	106,201
07 Jul 22	57.50000 +4.00	58.00	53.50	54.00	24,287
06 Jul 22	53.50000 -1.50	55.00	53.00	54.50	8,367
05 Jul 22	55.00000 +2.50	56.50	51.37	52.50	24,479
01 Jul 22	52.50000 -1.50	54.47	51.50	54.00	10,398
30 Jun 22	54.00000 +0.50	54.00	51.00	52.00	29,977
29 Jun 22	53.50000 -1.50	55.13	52.00	55.00	19,303
28 Jun 22	55.00000 -3.00	59.50	55.00	57.50	25,373
27 Jun 22	58.00000 -1.00	59.00	57.00	59.00	14,366
24 Jun 22	59.00000 -1.50	62.25	57.50	60.50	27,086
23 Jun 22	60.50000 +1.50	62.50	57.50	57.50	19,432
22 Jun 22	59.00000 -1.50	60.00	57.00	58.00	28,038
21 Jun 22	60.50000 +2.00	61.25	57.50	57.50	28,486
17 Jun 22	58.50000 +3.50	58.50	53.50	54.00	26,429
16 Jun 22	55.00000 -3.50	55.00	51.50	51.50	30,920
15 Jun 22	58.50000 +2.00	59.00	55.50	56.00	38,207
14 Jun 22	56.50000 -2.00	60.00	56.00	58.00	24,907
13 Jun 22	58.50000 -5.00	59.50	57.00	58.00	26,234
10 Jun 22	63.50000 -2.50	66.50	60.50	66.00	27,178
09 Jun 22	66.00000 -4.00	70.00	66.00	69.50	26,687
08 Jun 22	70.00000 +0.50	73.50	68.50	68.50	30,443
07 Jun 22	69.50000 +1.00	70.00	66.00	67.00	23,088
06 Jun 22	68.50000 -0.50	70.94	67.50	70.00	31,781
03 Jun 22	69.00000 -5.50	75.47	68.50	72.50	34,645
02 Jun 22	74.50000 +1.00	75.50	69.00	73.00	32,424
01 Jun 22	73.50000 +1.00	75.50	71.75	72.50	33,471
31 May 22	72.50000 +0.50	76.00	71.00	72.50	22,870
27 May 22	72.00000 +2.00	72.00	69.50	70.00	15,373
26 May 22	70.00000 +0.50	72.00	69.00	69.00	21,652
25 May 22	69.50000 +0.50	71.00	67.50	67.50	20,574
24 May 22	69.00000 -4.50	72.31	68.04	72.00	24,597
23 May 22	73.50000 +1.50	74.00	68.19	70.00	25,666
20 May 22	72.00000 +0.50	73.00	67.00	73.00	36,360
19 May 22	71.50000 +0.00	72.50	67.50	70.50	36,032
18 May 22	71.50000 -4.00	77.00	70.50	73.00	29,637
17 May 22	75.50000 +4.00	75.50	71.50	73.50	36,812
16 May 22	71.50000 -7.50	78.50	71.00	78.00	64,583
13 May 22	79.00000 +4.25	82.00	75.00	77.50	69,947
12 May 22	74.75000 +7.25	75.96	64.50	66.00	57,413
11 May 22	67.50000 -12.00	77.75	67.00	75.50	60,555
10 May 22	79.50000 -3.50	84.50	76.00	84.50	56,285
09 May 22	83.00000 -12.00	92.75	82.50	91.00	47,877
06 May 22	95.00000 -3.00	97.50	90.50	97.00	51,344
05 May 22	98.00000 -6.00	101.95	97.00	101.00	50,470
04 May 22	104.00000 +0.00	105.00	99.00	102.00	57,000
03 May 22	104.00000 +2.50	104.00	98.50	101.00	48,170
02 May 22	101.50000 +0.50	103.50	98.00	99.50	68,390
29 Apr 22	101.00000 -3.00	109.00	100.50	105.50	103,652
28 Apr 22	104.00000 -3.00	107.50	99.50	107.00	86,429
27 Apr 22	107.00001 +3.50	108.50	98.25	102.00	157,969
26 Apr 22	103.50000 +1.00	106.50	99.50	100.00	86,064
25 Apr 22	102.50000 +0.50	104.00	99.00	99.00	71,454
22 Apr 22	102.00000 +2.50	105.25	98.50	100.00	54,127
21 Apr 22	99.50000 -6.50	107.00	99.50	106.00	57,746
20 Apr 22	105.99999 -5.00	111.00	104.00	111.00	40,200
19 Apr 22	111.00000 +5.50	113.25	103.50	105.50	54,278
18 Apr 22	105.49999 -4.50	109.50	102.50	109.00	57,522
14 Apr 22	110.00000 -2.00	112.50	108.50	112.00	61,159
13 Apr 22	112.00000 +1.00	115.50	109.50	111.50	66,305
12 Apr 22	111.00000 +1.00	118.50	108.75	111.00	118,580
11 Apr 22	110.00000 +0.00	114.61	109.00	111.00	70,895
08 Apr 22	110.00000 -3.00	116.00	110.00	113.00	46,646
07 Apr 22	113.00000 -5.50	121.00	111.00	116.00	69,795
06 Apr 22	118.49999 -2.50	121.00	115.00	118.01	65,409
05 Apr 22	121.00000 -7.50	130.50	121.00	127.00	71,540
04 Apr 22	128.50000 -1.50	132.00	125.00	128.00	85,449
01 Apr 22	130.00000 -9.00	137.00	128.50	137.00	72,956
31 Mar 22	139.00000 -1.00	141.00	136.50	140.00	43,138
30 Mar 22	140.00000 -6.00	151.50	139.50	143.00	70,966
29 Mar 22	146.00000 +9.50	146.50	134.58	136.50	107,866
28 Mar 22	136.50000 -0.50	138.00	130.57	134.00	68,025
25 Mar 22	137.00000 -0.50	140.00	133.00	134.00	57,436
24 Mar 22	137.50000 -6.50	137.50	122.50	130.00	155,299
23 Mar 22	144.00000 +6.50	147.75	137.50	139.50	142,492
22 Mar 22	137.50000 +4.50	139.00	133.00	133.50	66,756
21 Mar 22	133.00000 -3.50	138.00	129.75	137.00	69,558
18 Mar 22	136.50000 +3.50	140.00	130.50	133.50	153,651
17 Mar 22	133.00000 +3.50	134.00	126.00	127.50	56,816
16 Mar 22	129.50000 +8.00	130.00	120.00	124.50	168,015
15 Mar 22	121.50000 +6.50	122.00	109.00	112.50	68,532
14 Mar 22	115.00000 -2.00	119.25	110.00	113.50	82,852
11 Mar 22	116.99999 -4.00	121.00	112.50	120.00	62,957
10 Mar 22	121.00000 -1.50	122.50	117.50	117.50	59,184
09 Mar 22	122.50000 +5.00	127.00	119.00	121.00	82,829
08 Mar 22	117.49999 +2.00	122.00	105.50	114.00	152,127
07 Mar 22	115.50000 -12.00	127.00	115.00	126.50	145,869
04 Mar 22	127.50000 -11.00	137.50	126.50	137.00	93,404
03 Mar 22	138.50000 -5.50	145.00	136.00	144.50	107,167
02 Mar 22	144.00000 -2.50	147.50	139.00	146.50	146,745
01 Mar 22	146.50000 -3.00	149.00	142.00	147.00	92,005
28 Feb 22	149.50000 +1.00	154.00	143.50	146.00	135,614
25 Feb 22	148.50000 +6.00	151.00	142.50	146.00	170,671
24 Feb 22	142.50000 +1.50	144.00	113.00	115.50	243,470
23 Feb 22	141.00000 -23.00	161.00	139.00	159.50	261,608
22 Feb 22	164.00000 +5.00	181.00	157.00	179.50	935,137
18 Feb 22	159.00000 -5.00	167.50	150.50	165.00	191,729
17 Feb 22	164.00000 -11.50	176.00	163.00	172.50	224,238
16 Feb 22	175.50000 -3.50	184.46	170.00	180.00	269,313
15 Feb 22	179.00000 +3.00	189.50	172.50	180.17	264,983
14 Feb 22	176.00000 +9.00	183.50	164.50	168.00	335,186
11 Feb 22	167.00000 -10.00	186.48	160.00	176.00	342,589
10 Feb 22	177.00000 +0.50	193.50	166.00	166.50	522,761
09 Feb 22	176.50000 +4.50	181.25	164.00	177.50	673,120
08 Feb 22	172.00000 +24.00	172.50	140.00	142.25	683,680
07 Feb 22	148.00000 +21.00	171.50	142.00	151.00	2,537,531
04 Feb 22	127.00000 +5.50	130.50	121.50	122.88	243,149
03 Feb 22	121.50000 +9.00	129.75	107.76	108.00	358,810
02 Feb 22	112.50000 -5.50	117.00	108.50	116.00	140,269
01 Feb 22	117.99999 +6.50	120.50	108.79	111.77	333,010
31 Jan 22	111.50000 +7.00	115.00	103.00	104.50	156,627
28 Jan 22	104.49999 -0.50	106.50	96.50	105.00	186,536
27 Jan 22	104.99999 -8.00	116.00	103.50	115.50	165,715
26 Jan 22	113.00000 -0.50	124.00	111.50	116.00	206,608
25 Jan 22	113.50000 -4.00	118.50	110.75	113.00	211,362
24 Jan 22	117.49999 -1.50	117.50	105.50	110.50	240,163
21 Jan 22	119.00001 -17.50	137.50	118.00	136.00	356,185
20 Jan 22	136.50000 -5.00	151.00	136.00	143.50	344,829
19 Jan 22	141.50000 -21.00	161.50	140.00	160.50	517,056
18 Jan 22	162.50000 +18.00	168.50	141.50	144.46	1,267,071
14 Jan 22	144.50000 +5.00	147.00	136.00	136.50	278,369
13 Jan 22	139.50000 -17.50	155.50	138.50	152.46	538,374
12 Jan 22	157.00000 +15.50	157.50	138.00	140.57	963,517
11 Jan 22	141.50000 +8.00	148.00	128.00	132.23	962,340
10 Jan 22	133.50000 +0.50	142.50	125.00	131.00	523,701
07 Jan 22	133.00000 -20.50	149.00	132.50	143.00	364,477
06 Jan 22	153.50000 +25.50	159.00	120.50	130.00	664,845
05 Jan 22	128.00000 -11.00	138.50	125.00	136.00	83,714
04 Jan 22	139.00000 -1.00	141.50	135.00	137.60	62,770
03 Jan 22	140.00000 +8.50	140.00	131.00	132.50	106,533
31 Dec 21	131.50000 -5.50	140.99	131.00	136.00	119,088
30 Dec 21	137.00000 +3.00	142.50	130.00	132.50	118,791
29 Dec 21	134.00000 -6.00	139.50	130.50	138.62	103,029
28 Dec 21	140.00000 -4.00	145.50	139.25	143.50	96,437
27 Dec 21	144.00000 -9.00	156.00	144.00	152.50	134,014
23 Dec 21	153.00000 +1.00	155.00	148.00	150.59	128,168
22 Dec 21	152.00000 -1.50	156.50	149.00	151.50	147,460
21 Dec 21	153.50000 +8.00	153.50	144.25	147.50	114,941
20 Dec 21	145.50000 -7.50	152.50	142.50	148.50	148,954
17 Dec 21	153.00000 +1.00	158.50	146.00	149.50	131,620
16 Dec 21	152.00000 -3.00	157.26	148.00	154.00	124,180
15 Dec 21	155.00000 +3.00	155.50	143.00	153.50	190,987
14 Dec 21	152.00000 -2.50	157.25	150.00	150.00	137,308
13 Dec 21	154.50000 -15.00	167.99	152.50	167.50	163,872
10 Dec 21	169.50000 +2.50	172.75	164.00	168.50	209,634
09 Dec 21	167.00000 -28.50	189.00	164.00	185.00	519,824
08 Dec 21	195.50000 +34.00	197.00	153.50	156.50	1,106,832
07 Dec 21	161.50000 +12.00	164.00	150.50	153.00	371,896
06 Dec 21	149.50000 -2.00	157.50	144.50	155.50	257,177
03 Dec 21	151.50000 -23.50	166.50	145.51	165.00	344,523
02 Dec 21	175.00000 +12.50	202.00	168.00	185.50	2,158,812
01 Dec 21	162.50000 +17.00	163.00	139.00	150.50	875,172
30 Nov 21	145.50000 -14.00	158.75	141.57	157.50	227,733
29 Nov 21	159.50000 -6.50	169.00	155.50	166.88	132,633
26 Nov 21	166.00000 -4.00	172.00	159.00	161.50	110,835
24 Nov 21	170.00000 +1.50	174.00	163.50	166.00	163,697
23 Nov 21	168.50000 -0.50	176.50	161.50	169.50	160,599
22 Nov 21	169.00000 -16.00	182.00	165.50	181.19	200,302
19 Nov 21	185.00000 +8.50	206.00	177.00	195.50	869,918
18 Nov 21	176.50000 -11.50	184.50	171.50	184.50	183,111
17 Nov 21	188.00000 -8.50	195.50	182.50	195.00	187,624
16 Nov 21	196.50000 -4.00	206.25	194.00	199.00	328,961
15 Nov 21	200.50002 -4.00	209.00	197.75	203.00	252,439
12 Nov 21	204.50000 +9.00	230.00	191.75	201.00	777,445
11 Nov 21	195.50000 +0.50	202.00	193.00	196.50	295,167
10 Nov 21	195.00000 -9.00	216.00	191.51	201.50	377,694
09 Nov 21	204.00000 -13.00	209.78	198.00	208.50	203,569
08 Nov 21	217.00000 +6.00	230.00	204.00	208.00	412,843
05 Nov 21	210.99998 +1.50	217.50	200.50	216.00	242,999
04 Nov 21	209.50000 -10.00	221.00	206.00	218.00	286,132
03 Nov 21	219.50000 -9.00	257.00	212.50	220.00	1,134,877
02 Nov 21	228.50002 +37.00	259.00	159.50	179.50	1,929,336
01 Nov 21	191.50000 -23.00	210.00	188.50	208.95	529,844
29 Oct 21	214.50000 -25.00	233.00	208.00	229.00	792,059
28 Oct 21	239.50000 +0.50	256.00	225.50	247.50	1,177,675
27 Oct 21	239.00002 +21.50	282.50	225.50	252.00	3,466,154
26 Oct 21	217.50000 -140.50	334.50	210.00	317.50	2,538,138
25 Oct 21	358.00000 -79.00	600.00	332.50	596.00	4,754,033
22 Oct 21	437.00000 +360.50	1,202.00	275.92	376.50	12,598,591
21 Oct 21	76.50000 +24.00	96.00	51.50	52.50	2,117,646
20 Oct 21	52.50000 +1.50	54.50	49.00	50.00	64,760
19 Oct 21	51.00000 +0.00	53.00	48.90	52.00	64,024
18 Oct 21	51.00000 -0.50	53.25	50.00	51.50	34,078
15 Oct 21	51.50000 +5.09	53.00	46.49	46.50	79,737
14 Oct 21	46.41000 -0.19	47.75	45.75	46.11	15,887
13 Oct 21	46.60000 +0.10	47.50	45.50	47.06	30,572
12 Oct 21	46.50000 +1.01	47.25	44.50	45.50	24,139
11 Oct 21	45.49500 +0.37	46.99	45.00	45.30	36,523
08 Oct 21	45.12000 +0.88	45.44	43.05	44.65	13,522
07 Oct 21	44.24000 -0.27	46.24	43.05	45.00	15,846
06 Oct 21	44.51000 +0.56	46.01	42.50	43.50	27,325
05 Oct 21	43.95000 -0.10	45.00	43.50	45.00	14,323
04 Oct 21	44.05000 -2.09	46.00	43.63	46.00	15,134
01 Oct 21	46.14000 -0.30	46.99	46.00	46.25	11,653
30 Sep 21	46.44000 -0.81	47.05	45.51	46.50	12,750
29 Sep 21	47.24500 -0.28	48.49	46.51	48.00	7,317
28 Sep 21	47.52500 -2.01	49.58	47.50	49.58	13,774
27 Sep 21	49.54000 -0.96	51.50	49.00	49.94	11,712
24 Sep 21	50.50000 +0.60	50.50	49.20	50.00	6,575
23 Sep 21	49.89500 +0.65	50.00	48.51	49.50	9,104
22 Sep 21	49.25000 +0.37	50.00	48.60	48.70	11,111
21 Sep 21	48.88000 -0.62	50.50	48.50	48.67	9,534
20 Sep 21	49.50000 -3.00	50.50	48.53	49.10	14,887
17 Sep 21	52.50000 +2.00	52.75	49.25	50.00	21,075
16 Sep 21	50.50000 +0.00	50.50	49.01	50.00	10,402
15 Sep 21	50.50000 +0.56	52.00	48.20	49.94	18,229
14 Sep 21	49.93500 -2.06	52.50	49.00	52.50	15,454
13 Sep 21	52.00000 +0.00	53.00	51.50	52.00	19,523
10 Sep 21	52.00000 -2.00	53.50	51.50	53.13	9,858
09 Sep 21	54.00000 +1.50	55.00	51.50	51.50	18,601
08 Sep 21	52.50000 -1.50	53.50	50.50	53.00	26,893
07 Sep 21	54.00000 -2.00	57.00	52.00	56.50	19,897
03 Sep 21	56.00000 -1.50	57.50	54.00	56.50	22,113
02 Sep 21	57.50000 +2.00	59.50	55.50	55.88	42,614
01 Sep 21	55.50000 +0.00	58.00	54.00	56.50	50,885
31 Aug 21	55.50000 +2.50	56.50	52.00	52.00	28,699
30 Aug 21	53.00000 +0.50	54.50	51.00	54.00	26,232
27 Aug 21	52.50000 +2.00	52.50	50.00	52.00	37,136
26 Aug 21	50.50000 -1.50	52.00	49.02	51.00	18,776
25 Aug 21	52.00000 +3.84	52.50	47.55	49.00	43,092
24 Aug 21	48.16000 +2.66	48.48	44.30	45.50	26,104
23 Aug 21	45.50500 +2.22	46.50	43.50	44.06	40,271
20 Aug 21	43.28000 +2.23	45.99	41.50	41.60	71,331
19 Aug 21	41.05000 -2.59	43.49	41.01	43.01	17,999
18 Aug 21	43.64000 +0.65	44.84	41.51	42.76	58,650
17 Aug 21	42.99500 +0.49	47.76	42.07	43.87	150,144
16 Aug 21	42.51000 -3.49	45.50	42.01	45.28	33,174
13 Aug 21	46.00500 -8.50	50.50	44.00	50.00	127,698
12 Aug 21	54.50000 -0.50	55.00	52.56	55.00	33,098
11 Aug 21	55.00000 +0.50	57.25	54.50	54.50	36,673
10 Aug 21	54.50000 -3.00	57.25	53.50	56.50	42,521
09 Aug 21	57.50000 +3.50	59.75	55.00	55.50	121,301
06 Aug 21	54.00000 +1.50	55.50	52.00	52.00	87,538
05 Aug 21	52.50000 -1.50	53.50	50.51	53.00	27,085
04 Aug 21	54.00000 +0.50	54.50	53.00	53.00	19,182
03 Aug 21	53.50000 -1.50	55.00	53.00	54.50	11,517
02 Aug 21	55.00000 +0.00	56.00	54.50	56.00	12,281
30 Jul 21	55.00000 +0.50	57.50	54.50	54.50	16,315
29 Jul 21	54.50000 -2.00	56.50	53.50	55.50	15,967
28 Jul 21	56.50000 +5.00	58.00	52.06	53.50	71,180
27 Jul 21	51.50000 -3.00	54.50	50.00	54.00	37,304
26 Jul 21	54.50000 +0.50	57.50	52.50	54.50	72,187
23 Jul 21	54.00000 -1.50	56.49	53.50	55.50	13,172
22 Jul 21	55.50000 -3.00	58.55	54.50	58.50	16,117
21 Jul 21	58.50000 +3.00	61.00	55.00	55.00	18,720
20 Jul 21	55.50000 +2.00	57.50	53.75	54.16	17,190
19 Jul 21	53.50000 -2.00	54.50	51.50	54.00	15,061
16 Jul 21	55.50000 +0.50	57.00	54.00	55.08	15,979
15 Jul 21	55.00000 -1.50	57.50	52.50	57.50	26,605
14 Jul 21	56.50000 -2.50	61.00	54.50	59.00	36,180
13 Jul 21	59.00000 -2.00	61.00	58.50	60.00	17,186
12 Jul 21	61.00000 -1.50	63.00	60.00	63.00	15,384
09 Jul 21	62.50000 -1.00	63.50	61.45	63.50	15,161
08 Jul 21	63.50000 +1.50	66.31	58.00	59.42	71,475
07 Jul 21	62.00000 -2.50	63.54	59.00	63.54	40,253
06 Jul 21	64.50000 -0.50	64.50	62.50	64.50	16,405
02 Jul 21	65.00000 -2.00	69.00	63.50	68.09	54,060
01 Jul 21	67.00000 -2.50	69.00	67.00	67.50	39,053
30 Jun 21	69.50000 -8.50	76.85	68.50	76.00	108,977
29 Jun 21	78.00000 +11.50	79.25	69.00	72.50	308,284
28 Jun 21	66.50000 -2.00	70.00	66.00	69.83	19,059
25 Jun 21	68.50000 +0.50	69.00	65.50	68.50	27,916
24 Jun 21	68.00000 +0.00	70.00	66.50	67.50	21,985
23 Jun 21	68.00000 +4.50	68.50	63.50	63.50	20,323
22 Jun 21	63.50000 +0.50	64.50	61.00	63.50	11,987
21 Jun 21	63.00000 -2.00	64.00	62.50	63.00	12,214
18 Jun 21	65.00000 +0.00	66.25	63.00	63.00	20,726
17 Jun 21	65.00000 -2.00	69.00	64.00	69.00	12,747
16 Jun 21	67.00000 -2.50	70.00	65.50	69.50	17,355
15 Jun 21	69.50000 -4.00	73.50	68.00	73.00	26,958
14 Jun 21	73.50000 +3.00	75.00	71.50	72.00	47,876
11 Jun 21	70.50000 +1.50	71.00	69.00	69.00	17,495
10 Jun 21	69.00000 -3.00	73.50	67.75	71.00	21,800
09 Jun 21	72.00000 -1.50	74.00	69.00	73.50	30,314
08 Jun 21	73.50000 +0.50	77.50	71.00	75.50	40,205
07 Jun 21	73.00000 +2.00	73.50	70.00	70.00	24,847
04 Jun 21	71.00000 -1.00	72.00	69.50	70.50	20,427
03 Jun 21	72.00000 +1.50	73.50	68.00	69.05	25,382
02 Jun 21	70.50000 +0.50	71.75	67.50	69.50	29,838
01 Jun 21	70.00000 +2.00	71.00	65.50	67.00	33,407
28 May 21	68.00000 -0.50	68.43	65.50	66.00	17,531
27 May 21	68.50000 +2.00	68.50	64.75	66.50	29,621
26 May 21	66.50000 +1.50	67.50	63.00	65.00	27,242
25 May 21	65.00000 +2.50	65.00	62.50	63.50	17,399
24 May 21	62.50000 -3.00	65.00	61.51	64.00	20,051
21 May 21	65.50000 +0.50	67.00	63.50	64.50	21,734
20 May 21	65.00000 +1.00	67.50	63.09	67.50	15,234
19 May 21	64.00000 -5.00	66.00	62.00	63.59	30,584
18 May 21	69.00000 +1.00	70.00	65.50	67.50	24,836
17 May 21	68.00000 +5.50	68.50	60.00	65.00	37,804
14 May 21	62.50000 +5.00	63.75	57.50	59.25	40,356
13 May 21	57.50000 -10.50	68.00	57.00	66.50	74,835
12 May 21	68.00000 -2.00	70.50	63.50	68.50	113,413
11 May 21	70.00000 +8.50	78.50	65.50	65.50	445,197
10 May 21	61.50000 -6.00	68.00	61.00	67.00	46,454
07 May 21	67.50000 -0.50	70.00	66.00	67.00	22,871
06 May 21	68.00000 -5.00	73.00	66.00	71.50	38,702
05 May 21	73.00000 -3.00	75.50	71.00	75.00	25,639
04 May 21	76.00000 -0.50	77.00	71.00	75.45	30,727
03 May 21	76.50000 -3.00	80.00	75.50	78.50	24,237
30 Apr 21	79.50000 -1.50	81.25	77.50	79.50	17,141
29 Apr 21	81.00000 -1.00	82.50	77.00	82.00	20,515
28 Apr 21	82.00000 +2.00	82.50	76.70	79.17	23,270
27 Apr 21	80.00000 -1.50	84.00	78.00	82.50	30,902
26 Apr 21	81.50000 +7.00	84.00	74.00	75.50	54,293
23 Apr 21	74.50000 -1.00	78.75	73.00	76.50	29,728
22 Apr 21	75.50000 -1.50	84.00	73.09	78.00	75,811
21 Apr 21	77.00000 +8.00	77.00	67.50	67.50	29,311
20 Apr 21	69.00000 -6.75	75.50	67.50	75.00	45,475
19 Apr 21	75.75000 +2.75	76.00	70.50	73.00	36,809
16 Apr 21	73.00000 -6.50	77.50	70.50	77.50	81,492
15 Apr 21	79.50000 -6.00	86.50	78.50	86.50	60,995
14 Apr 21	85.50000 +0.00	91.00	84.25	91.00	87,295
13 Apr 21	85.50000 -2.00	89.50	84.75	89.00	44,109
12 Apr 21	87.50000 -7.00	97.00	85.00	96.50	123,190
09 Apr 21	94.50000 -0.50	101.00	92.50	94.00	137,423
08 Apr 21	95.00000 -6.00	99.00	93.50	96.00	135,726
07 Apr 21	101.00000 +5.00	101.00	91.50	92.50	217,690
06 Apr 21	96.00000 +10.00	123.50	93.00	107.50	3,030,188
05 Apr 21	86.00000 +5.00	86.00	80.00	82.50	52,239
01 Apr 21	81.00000 -1.50	87.00	80.00	82.50	51,977
31 Mar 21	82.50000 +4.00	84.00	78.10	78.50	64,841
30 Mar 21	78.50000 -0.50	79.00	74.00	77.00	43,710
29 Mar 21	79.00000 -2.50	81.50	75.50	78.50	58,967
26 Mar 21	81.50000 -13.50	91.00	74.00	88.81	260,310
25 Mar 21	95.00000 -1.00	101.00	87.50	90.39	180,014
24 Mar 21	96.00000 -2.50	120.00	94.00	102.40	413,514
23 Mar 21	98.50000 -4.00	111.00	97.00	102.50	165,371
22 Mar 21	102.50000 -2.00	108.00	99.50	107.00	62,814
19 Mar 21	104.49999 -1.00	112.50	103.50	107.50	64,574
18 Mar 21	105.49999 -8.50	119.00	104.00	106.00	120,922
17 Mar 21	114.00000 +14.00	116.75	100.00	101.50	252,968
16 Mar 21	100.00000 -2.00	107.50	96.00	100.00	160,436
15 Mar 21	102.00000 -3.00	105.00	99.00	104.00	97,213
12 Mar 21	104.99999 +8.50	107.50	96.00	97.00	296,707
11 Mar 21	96.50000 +15.50	153.50	91.50	109.00	3,460,307
10 Mar 21	81.00000 -1.50	87.50	76.00	85.50	97,292
09 Mar 21	82.50000 +4.50	86.50	76.50	78.97	73,071
08 Mar 21	78.00000 +12.50	79.50	66.00	69.00	74,386
05 Mar 21	65.50000 -0.50	69.57	57.00	69.57	98,420
04 Mar 21	66.00000 -16.00	80.00	62.50	77.50	133,320
03 Mar 21	82.00000 -5.50	92.50	80.00	90.50	91,554
02 Mar 21	87.50000 -2.50	95.00	85.50	93.50	80,499
01 Mar 21	90.00000 +0.00	99.50	88.75	93.00	137,621
26 Feb 21	90.00000 -3.50	96.00	85.00	89.00	79,716
25 Feb 21	93.50000 -15.00	106.79	93.00	106.79	117,718
24 Feb 21	108.50000 +8.50	112.00	100.50	100.50	96,437
23 Feb 21	100.00000 -16.00	104.50	85.50	99.00	194,758
22 Feb 21	116.00000 -11.50	122.04	113.00	120.00	146,343
19 Feb 21	127.50000 +6.50	131.00	121.50	124.50	182,604
18 Feb 21	121.00000 -23.50	142.25	120.50	140.50	286,110
17 Feb 21	144.50000 +6.00	153.54	133.00	144.50	541,323
16 Feb 21	138.50000 +6.50	151.95	131.50	142.00	244,462
12 Feb 21	132.00000 -8.50	138.50	128.75	133.00	195,532
11 Feb 21	140.50000 -11.50	166.88	137.50	153.00	257,855
10 Feb 21	152.00000 +18.00	163.50	120.00	135.00	494,451
09 Feb 21	134.00000 -4.50	143.50	127.50	134.00	193,647
08 Feb 21	138.50000 +28.50	146.00	126.00	134.00	404,314
05 Feb 21	110.00000 +2.00	115.00	107.50	111.50	110,692
04 Feb 21	108.00001 -9.50	120.50	108.00	119.50	168,973
03 Feb 21	117.49999 -8.00	126.00	113.50	116.50	169,503
02 Feb 21	125.50000 -9.00	127.00	105.00	117.50	368,225
01 Feb 21	134.50000 +30.50	158.50	121.50	153.00	1,558,214
29 Jan 21	104.00000 +22.00	112.00	81.50	87.00	1,431,624
28 Jan 21	82.00000 +2.50	91.50	75.00	78.03	189,815
27 Jan 21	79.50000 -11.00	90.00	77.00	78.00	192,731
26 Jan 21	90.50000 +18.00	120.50	87.50	107.00	2,281,160
25 Jan 21	72.50000 +6.50	74.00	63.50	71.50	281,802
22 Jan 21	66.00000 +1.50	67.50	61.00	64.00	138,151
21 Jan 21	64.50000 +0.00	67.50	64.50	66.50	69,843
20 Jan 21	64.50000 -2.00	67.46	63.50	66.50	44,734
19 Jan 21	66.50000 -0.50	70.00	62.50	65.50	73,906
15 Jan 21	67.00000 +1.00	77.50	64.50	69.50	231,727
14 Jan 21	66.00000 +5.50	67.00	61.00	63.06	169,184
13 Jan 21	60.50000 -4.00	64.50	60.00	64.50	92,976
12 Jan 21	64.50000 +1.00	66.50	61.00	64.00	78,618
11 Jan 21	63.50000 -4.00	67.01	60.40	62.00	82,414
08 Jan 21	67.50000 +6.50	73.00	62.50	64.49	265,756
07 Jan 21	61.00000 +5.50	67.50	57.50	58.50	336,276
06 Jan 21	55.50000 -9.00	64.17	53.00	64.00	149,572
05 Jan 21	64.50000 +4.50	66.36	56.15	60.00	90,964
04 Jan 21	60.00000 -3.00	68.50	58.00	68.50	118,238
31 Dec 20	63.00000 -5.00	67.00	60.50	65.50	118,760
30 Dec 20	68.00000 +14.00	75.00	55.00	58.64	416,201
29 Dec 20	54.00000 -5.50	56.66	51.50	56.50	73,350
28 Dec 20	59.50000 +9.00	63.49	55.50	60.00	260,763
24 Dec 20	50.50000 +0.50	52.50	50.00	50.00	41,644
23 Dec 20	50.00000 -0.50	52.46	46.70	50.50	92,731
22 Dec 20	50.50000 -2.50	58.00	49.04	57.50	144,622
21 Dec 20	53.00000 +0.00	56.00	47.06	49.63	143,447
18 Dec 20	53.00000 -9.00	61.00	52.50	54.50	199,235
17 Dec 20	62.00000 +13.36	66.50	43.55	47.25	1,140,052
16 Dec 20	48.64000 +9.81	51.50	40.51	45.62	627,103
15 Dec 20	38.83000 -1.02	41.48	36.50	41.48	84,850
14 Dec 20	39.85000 +1.19	41.50	38.90	40.51	55,087
11 Dec 20	38.65500 -0.47	38.85	35.55	38.21	83,921
10 Dec 20	39.13000 -0.62	41.00	36.56	41.00	39,945
09 Dec 20	39.75000 -2.13	45.45	39.00	43.18	87,902
08 Dec 20	41.87500 +1.44	44.31	38.75	39.97	190,467
07 Dec 20	40.44000 +2.44	41.50	36.05	38.00	114,073
04 Dec 20	38.00000 +2.80	41.00	35.00	35.82	208,181
03 Dec 20	35.20000 +1.31	35.90	33.25	34.00	69,928
02 Dec 20	33.89500 -2.15	35.62	33.03	35.25	50,332
01 Dec 20	36.04500 +2.04	37.49	33.01	34.00	119,630
30 Nov 20	34.00000 +0.58	34.00	32.25	33.50	39,731
27 Nov 20	33.42000 -1.08	34.42	32.75	34.25	28,324
25 Nov 20	34.50000 -0.95	38.50	33.51	35.00	114,498
24 Nov 20	35.45000 +3.31	36.00	31.75	32.50	123,337
23 Nov 20	32.13500 -1.08	33.45	30.11	33.33	47,185
20 Nov 20	33.22000 -0.99	33.99	32.67	33.76	29,980
19 Nov 20	34.21000 -0.55	37.50	33.15	35.64	80,894
18 Nov 20	34.75500 +1.26	34.76	33.04	34.50	53,400
17 Nov 20	33.50000 +1.38	35.48	31.65	31.70	81,943
16 Nov 20	32.11500 +0.12	32.99	31.80	32.50	19,180
13 Nov 20	32.00000 -1.49	33.75	31.50	33.26	33,121
12 Nov 20	33.49500 -0.94	34.48	32.50	34.00	33,888
11 Nov 20	34.43500 +1.88	35.50	32.55	32.95	23,882
10 Nov 20	32.55000 -4.33	34.50	31.25	34.00	26,675
09 Nov 20	36.88500 +1.96	36.88	34.00	35.03	20,750
06 Nov 20	34.92000 +0.03	35.00	33.77	34.90	7,681
05 Nov 20	34.89500 +1.47	37.00	33.02	33.24	21,409
04 Nov 20	33.42500 -0.19	34.50	33.00	34.50	16,359
03 Nov 20	33.61000 -0.60	34.95	33.10	34.95	14,528
02 Nov 20	34.21500 +0.42	35.50	32.51	33.00	27,794
30 Oct 20	33.80000 -1.46	34.80	31.51	34.50	21,482
29 Oct 20	35.25500 -0.02	36.41	34.06	35.65	31,543
28 Oct 20	35.27500 -0.47	35.75	32.50	35.00	49,287
27 Oct 20	35.75000 -2.08	37.50	35.50	37.38	13,839
26 Oct 20	37.83000 -0.58	39.00	37.00	38.45	5,943
23 Oct 20	38.41500 +0.17	39.26	37.00	38.15	11,669
22 Oct 20	38.25000 +0.27	38.48	36.50	37.50	14,922
21 Oct 20	37.98000 -1.26	41.94	36.47	39.50	52,420
20 Oct 20	39.24500 +0.02	40.05	38.60	38.99	16,979
19 Oct 20	39.22500 -0.65	45.00	38.50	39.10	73,932
16 Oct 20	39.87500 -3.22	42.65	39.50	42.05	40,426
15 Oct 20	43.10000 -0.40	45.50	42.00	44.40	64,424
14 Oct 20	43.49500 -0.10	45.00	43.08	44.50	14,667
13 Oct 20	43.60000 -1.05	45.00	43.50	44.82	17,912
12 Oct 20	44.64500 -1.60	46.25	44.40	46.00	23,518
09 Oct 20	46.25000 -1.17	46.75	45.61	46.61	17,925
08 Oct 20	47.41500 -4.08	48.37	46.00	46.50	57,033
07 Oct 20	51.50000 +6.85	62.50	49.98	50.50	402,955
06 Oct 20	44.65000 -1.35	47.00	43.54	46.50	32,042
05 Oct 20	46.00000 -3.99	49.50	45.56	48.00	61,536
02 Oct 20	49.99000 +3.66	53.50	42.01	44.40	94,590
01 Oct 20	46.33500 +0.58	48.00	45.10	48.00	25,002
30 Sep 20	45.75000 -0.95	47.50	44.00	47.31	16,576
29 Sep 20	46.70500 +3.78	47.30	41.76	43.00	30,665
28 Sep 20	42.92000 +1.05	44.00	41.15	42.95	14,333
25 Sep 20	41.87000 +2.72	42.47	39.00	39.50	17,690
24 Sep 20	39.15500 -2.18	41.50	37.66	40.80	21,383
23 Sep 20	41.33500 -2.72	44.88	41.26	44.41	10,878
22 Sep 20	44.05000 +0.05	46.43	44.05	45.00	7,995
21 Sep 20	44.00000 -1.33	47.00	44.00	46.00	9,444
18 Sep 20	45.33500 -2.12	48.00	45.33	47.97	13,150
17 Sep 20	47.45000 +0.22	48.45	45.03	47.30	14,133
16 Sep 20	47.23500 +1.74	49.45	45.00	45.72	31,041
15 Sep 20	45.50000 +0.10	51.00	44.00	45.40	22,173
14 Sep 20	45.40000 +1.90	45.52	43.50	45.14	12,306
11 Sep 20	43.50000 -3.22	47.26	43.25	46.50	19,678
10 Sep 20	46.72000 +0.47	48.50	45.50	45.50	9,578
09 Sep 20	46.25500 +1.72	48.90	44.50	46.01	34,641
08 Sep 20	44.53000 -3.61	46.49	41.11	44.00	25,916
04 Sep 20	48.14000 -3.36	51.75	44.00	51.00	40,025
03 Sep 20	51.50000 -3.00	54.00	50.00	54.00	26,382
02 Sep 20	54.50000 +2.00	57.50	52.00	53.50	58,757
01 Sep 20	52.50000 -1.50	53.50	51.50	52.00	16,767
31 Aug 20	54.00000 +1.50	54.50	50.50	52.00	32,403
28 Aug 20	52.50000 -0.50	53.00	51.50	52.00	23,602
27 Aug 20	53.00000 -2.00	55.00	51.00	54.50	36,290
26 Aug 20	55.00000 +2.00	63.50	54.25	58.57	205,157
25 Aug 20	53.00000 +0.50	54.50	52.00	54.50	30,061
24 Aug 20	52.50000 -8.00	59.50	50.50	59.00	94,302
21 Aug 20	60.50000 -0.75	63.00	59.50	61.50	48,521
20 Aug 20	61.25000 -3.25	65.75	60.00	64.82	65,575
19 Aug 20	64.50000 +0.50	71.00	62.50	64.50	130,120
18 Aug 20	64.00000 -3.50	68.00	64.00	68.00	34,675
17 Aug 20	67.50000 -0.50	71.50	64.50	71.00	82,879
14 Aug 20	68.00000 -5.50	74.00	66.50	73.50	54,329
13 Aug 20	73.50000 -1.00	78.00	71.50	78.00	42,076
12 Aug 20	74.50000 -7.00	85.00	71.50	84.00	91,014
11 Aug 20	81.50000 -2.50	97.00	81.50	84.00	275,771
10 Aug 20	84.00000 +3.50	87.00	80.05	80.50	66,851
07 Aug 20	80.50000 -2.50	84.50	80.00	81.50	29,641
06 Aug 20	83.00000 +1.00	85.50	80.50	85.00	40,187
05 Aug 20	82.00000 +2.00	87.50	77.50	80.50	84,636
04 Aug 20	80.00000 +1.00	92.50	79.00	80.50	178,715
03 Aug 20	79.00000 +4.50	83.00	72.50	75.50	149,941
31 Jul 20	74.50000 +1.50	78.50	70.50	71.00	127,033
30 Jul 20	73.00000 -1.00	78.00	70.00	71.00	95,513
29 Jul 20	74.00000 -2.50	76.50	71.00	75.50	66,487
28 Jul 20	76.50000 +0.00	78.00	74.00	77.50	52,522
27 Jul 20	76.50000 +1.00	82.50	73.50	76.50	129,943
24 Jul 20	75.50000 -3.00	81.00	73.50	80.50	69,438
23 Jul 20	78.50000 +4.50	79.50	71.00	74.50	108,468
22 Jul 20	74.00000 -1.50	83.00	73.00	75.00	101,738
21 Jul 20	75.50000 -1.00	80.00	70.00	75.00	144,416
20 Jul 20	76.50000 -7.50	84.50	76.00	82.00	99,567
17 Jul 20	84.00000 +9.50	85.00	73.50	76.50	261,103
16 Jul 20	74.50000 +2.50	76.00	66.25	70.00	215,315
15 Jul 20	72.00000 +7.50	90.00	69.00	85.00	858,727
14 Jul 20	64.50000 -0.50	69.50	61.50	66.50	138,213
13 Jul 20	65.00000 +4.00	66.50	59.00	60.50	144,689
10 Jul 20	61.00000 +0.00	61.50	60.00	61.00	16,142
09 Jul 20	61.00000 -0.50	63.00	59.00	62.50	33,779
08 Jul 20	61.50000 +1.50	63.50	59.00	60.00	60,031
07 Jul 20	60.00000 +0.50	65.00	58.00	59.50	64,905
06 Jul 20	59.50000 -1.50	62.00	59.00	60.50	18,392
02 Jul 20	61.00000 -1.00	62.00	59.50	62.00	19,381
01 Jul 20	62.00000 +0.50	63.50	61.00	62.50	16,202
30 Jun 20	61.50000 -2.50	63.50	60.50	63.00	20,068
29 Jun 20	64.00000 -3.00	67.00	62.50	64.50	26,741
26 Jun 20	67.00000 +5.50	69.50	63.00	69.00	165,793
25 Jun 20	61.50000 -0.50	62.50	58.50	60.50	21,512
24 Jun 20	62.00000 -1.00	64.00	58.50	63.50	28,676
23 Jun 20	63.00000 +3.00	66.00	61.00	63.00	72,667
22 Jun 20	60.00000 -0.50	61.50	59.00	60.50	22,262
19 Jun 20	60.50000 -3.00	66.50	59.50	66.00	67,601
18 Jun 20	63.50000 -3.00	69.00	63.00	66.00	54,720
17 Jun 20	66.50000 -18.00	76.50	66.50	75.00	139,733
16 Jun 20	84.50000 +27.50	87.00	58.00	63.50	419,284
15 Jun 20	57.00000 -1.00	57.00	52.00	56.50	15,033
12 Jun 20	58.00000 +0.00	62.50	56.50	62.00	38,135
11 Jun 20	58.00000 -5.00	60.45	53.00	60.00	97,195
10 Jun 20	63.00000 -5.00	66.50	61.00	66.00	26,892
09 Jun 20	68.00000 +5.50	70.50	60.00	63.50	75,320
08 Jun 20	62.50000 +2.00	63.00	56.50	60.00	60,488
05 Jun 20	60.50000 -1.50	62.00	59.50	61.50	25,765
04 Jun 20	62.00000 -2.00	65.00	59.50	65.00	48,774
03 Jun 20	64.00000 +2.50	65.50	59.50	60.00	52,533
02 Jun 20	61.50000 -1.50	66.50	61.50	66.00	33,053
01 Jun 20	63.00000 -1.50	64.00	61.50	63.00	28,248
29 May 20	64.50000 -2.50	67.50	62.50	63.50	36,571
28 May 20	67.00000 -3.00	72.50	65.50	72.50	66,733
27 May 20	70.00000 +8.00	79.00	65.00	79.00	244,479
26 May 20	62.00000 -2.50	65.50	57.50	65.00	62,112
22 May 20	64.50000 -2.00	73.50	61.50	68.00	141,231
21 May 20	66.50000 -12.00	91.00	62.50	82.50	371,193
20 May 20	78.50000 +45.00	150.00	48.30	50.00	1,534,079
19 May 20	33.50000 -0.50	34.00	32.50	34.00	16,770
18 May 20	34.00000 -1.50	35.00	33.15	35.00	18,055
15 May 20	35.50000 +1.35	35.90	33.75	34.00	18,412
14 May 20	34.15000 -0.60	36.75	33.80	36.35	19,570
13 May 20	34.75000 -0.35	35.85	33.25	35.85	14,092
12 May 20	35.10000 -0.80	37.00	34.50	36.50	24,298
11 May 20	35.90000 +1.95	35.90	33.50	34.00	10,701
08 May 20	33.95000 +0.45	34.95	33.50	34.05	7,026
07 May 20	33.50000 -0.65	40.00	33.00	34.55	13,726
06 May 20	34.15000 -2.35	36.00	34.00	35.75	20,701
05 May 20	36.50000 -4.00	37.50	35.00	36.50	18,935
04 May 20	40.50000 +6.80	43.65	31.55	34.35	80,699
01 May 20	33.70000 -2.55	36.00	32.75	35.95	23,501
30 Apr 20	36.25000 +0.85	54.50	34.15	34.15	201,303
29 Apr 20	35.40000 -1.10	37.25	34.50	37.25	11,740
28 Apr 20	36.50000 +1.45	41.00	33.05	36.00	51,786
27 Apr 20	35.05000 +2.90	35.90	32.55	33.00	27,048
24 Apr 20	32.15000 +0.25	33.75	31.00	32.50	23,239
23 Apr 20	31.90000 -0.05	35.00	30.60	31.40	25,948
22 Apr 20	31.95000 +1.25	34.30	30.15	30.85	21,055
21 Apr 20	30.70000 -0.55	31.50	30.05	31.50	6,599
20 Apr 20	31.25000 -1.35	33.00	30.35	33.00	9,449
17 Apr 20	32.60000 +0.20	33.40	31.50	32.80	7,333
16 Apr 20	32.40000 -0.60	35.00	31.50	34.40	14,480
15 Apr 20	33.00000 -0.60	34.50	31.50	32.60	8,946
14 Apr 20	33.60000 +1.10	36.50	31.00	32.80	18,285
13 Apr 20	32.50000 -3.50	33.30	31.00	32.50	15,957
09 Apr 20	36.00000 +3.85	42.50	30.50	31.50	87,447
08 Apr 20	32.15000 -5.85	36.50	30.15	35.00	24,903
07 Apr 20	38.00000 +8.20	47.00	28.00	30.00	86,455
06 Apr 20	29.80000 +2.70	30.00	27.00	27.50	7,656
03 Apr 20	27.10000 -2.40	30.00	27.00	29.50	10,471
02 Apr 20	29.50000 -0.10	31.00	29.00	30.00	6,687
01 Apr 20	29.60000 -4.15	33.90	29.60	33.90	9,432
31 Mar 20	33.75000 -6.75	36.55	33.00	35.00	12,240
30 Mar 20	40.50000 +1.40	43.40	35.00	36.00	15,983
27 Mar 20	39.10000 +0.20	50.00	38.50	49.05	56,307
26 Mar 20	38.90000 +3.40	38.90	32.05	34.55	14,288
25 Mar 20	35.50000 +1.50	38.50	32.05	33.85	8,146
24 Mar 20	34.00000 +2.60	34.00	32.00	33.90	6,889
23 Mar 20	31.40000 -4.60	35.50	29.60	35.00	10,514
20 Mar 20	36.00000 -8.20	43.35	36.00	43.35	19,371
19 Mar 20	44.20000 +4.05	53.50	37.00	49.50	44,649
18 Mar 20	40.15000 +5.15	60.00	29.00	34.50	77,806
17 Mar 20	35.00000 +2.45	36.15	31.00	32.85	4,481
16 Mar 20	32.55000 -3.45	34.35	31.50	34.00	5,595
13 Mar 20	36.00000 +1.45	42.50	32.50	35.50	12,719
12 Mar 20	34.55000 -6.45	40.00	30.00	32.50	7,069
11 Mar 20	41.00000 -2.85	44.50	37.50	41.00	6,317
10 Mar 20	43.85000 +1.60	46.40	41.50	43.60	4,894
09 Mar 20	42.25000 -3.70	45.00	41.35	44.00	7,698
06 Mar 20	45.95000 -2.90	47.75	45.00	47.50	6,226
05 Mar 20	48.85000 -0.05	54.00	46.50	49.00	10,514
04 Mar 20	48.90000 +1.15	49.10	46.35	47.45	6,872
03 Mar 20	47.75000 -1.85	52.00	45.10	51.50	14,380
02 Mar 20	49.60000 -1.40	57.50	48.00	53.50	7,505
28 Feb 20	51.00000 -5.00	54.20	48.05	50.00	11,573
27 Feb 20	56.00000 -0.50	61.50	50.25	55.50	25,943
26 Feb 20	56.50000 -6.00	66.30	55.10	63.00	15,354
25 Feb 20	62.50000 +6.00	73.50	57.00	58.50	48,039
24 Feb 20	56.50000 -5.00	60.50	52.80	55.50	13,527
21 Feb 20	61.50000 +1.00	70.50	56.50	68.00	44,262
20 Feb 20	60.50000 +15.30	86.50	44.20	44.20	94,779
19 Feb 20	45.20000 +0.20	46.50	44.05	45.00	2,112
18 Feb 20	45.00000 -0.25	48.05	44.30	48.05	2,950
14 Feb 20	45.25000 +1.10	45.50	43.25	44.50	1,925
13 Feb 20	44.15000 -0.15	45.00	42.55	43.50	4,729
12 Feb 20	44.30000 -0.40	45.00	43.50	44.95	2,071
11 Feb 20	44.70000 -1.75	47.50	43.55	47.40	5,775
10 Feb 20	46.45000 +4.95	53.00	42.00	42.50	32,708
07 Feb 20	41.50000 +0.65	43.50	39.75	41.95	4,474
06 Feb 20	40.85000 -0.05	43.95	39.50	42.50	9,403
05 Feb 20	40.90000 -1.55	43.00	40.00	42.85	8,250
04 Feb 20	42.45000 -1.45	43.90	41.50	43.90	7,029
03 Feb 20	43.90000 -0.60	47.00	43.00	44.00	6,780
31 Jan 20	44.50000 +2.95	44.90	40.35	41.50	6,746
30 Jan 20	41.55000 -3.80	45.50	40.00	44.75	7,899
29 Jan 20	45.35000 -3.10	48.25	45.00	48.25	3,947
28 Jan 20	48.45000 -1.30	49.50	46.50	49.50	6,330
27 Jan 20	49.75000 -2.25	52.50	49.05	52.50	5,123
24 Jan 20	52.00000 -3.50	58.00	52.00	54.00	5,838
23 Jan 20	55.50000 +0.00	56.00	52.50	55.50	6,276
22 Jan 20	55.50000 -1.50	57.70	55.50	57.00	4,049
21 Jan 20	57.00000 -1.00	59.75	57.00	58.50	3,564
17 Jan 20	58.00000 -1.00	60.00	58.00	58.50	4,620
16 Jan 20	59.00000 +2.00	61.00	57.50	59.00	8,376
15 Jan 20	57.00000 +0.50	58.00	56.50	57.50	8,541
14 Jan 20	56.50000 +0.50	58.00	55.00	56.50	8,033
13 Jan 20	56.00000 -2.50	58.00	55.00	56.50	7,305
10 Jan 20	58.50000 -0.50	60.00	56.50	59.00	8,526
09 Jan 20	59.00000 -1.00	60.80	58.50	60.50	6,726
08 Jan 20	60.00000 -1.50	62.50	60.00	60.00	9,040
07 Jan 20	61.50000 -0.50	65.00	60.50	64.50	10,335
06 Jan 20	62.00000 +0.50	66.00	59.00	61.50	22,050
03 Jan 20	61.50000 -0.50	63.00	59.00	62.50	1,939
02 Jan 20	62.00000 +2.50	62.50	58.00	58.00	3,958
31 Dec 19	59.50000 +1.50	61.00	57.50	57.50	6,263
30 Dec 19	58.00000 -1.00	60.00	57.00	58.50	6,162
27 Dec 19	59.00000 -1.50	62.00	57.50	60.50	3,735
26 Dec 19	60.50000 +0.50	61.00	59.50	60.00	3,246
24 Dec 19	60.00000 -1.00	63.00	59.50	61.00	1,443
23 Dec 19	61.00000 -6.00	64.00	60.00	64.00	6,144
20 Dec 19	67.00000 +9.50	67.00	55.90	57.50	19,086
19 Dec 19	57.50000 +1.75	61.00	55.00	55.50	9,394
18 Dec 19	55.75000 -0.75	57.25	54.50	56.50	6,500
17 Dec 19	56.50000 +0.00	57.50	55.00	57.50	7,843
16 Dec 19	56.50000 -2.50	59.50	56.50	59.50	5,310
13 Dec 19	59.00000 +0.50	61.00	58.50	60.50	4,147
12 Dec 19	58.50000 +0.00	62.50	57.50	57.50	7,709
11 Dec 19	58.50000 -1.50	61.00	57.50	61.00	3,285
10 Dec 19	60.00000 -0.50	61.50	59.00	60.00	2,422
09 Dec 19	60.50000 -4.00	64.00	60.00	64.00	2,101
06 Dec 19	64.50000 +3.50	65.00	57.15	61.50	7,135
05 Dec 19	61.00000 -2.00	64.00	60.00	64.00	2,841
04 Dec 19	63.00000 +2.50	65.00	60.00	60.00	4,256
03 Dec 19	60.50000 -2.50	62.75	60.50	62.00	2,756
02 Dec 19	63.00000 -1.00	64.50	62.00	63.00	4,397
29 Nov 19	64.00000 -1.50	65.00	63.50	64.50	2,033
27 Nov 19	65.50000 +1.00	69.50	63.50	64.00	7,546
26 Nov 19	64.50000 -1.00	67.95	64.00	66.00	2,271
25 Nov 19	65.50000 +0.50	77.50	63.50	63.50	26,070
22 Nov 19	65.00000 +2.00	66.00	60.50	61.50	4,885
21 Nov 19	63.00000 -1.50	65.50	62.50	65.50	2,426
20 Nov 19	64.50000 -1.50	68.50	62.50	63.00	4,540
19 Nov 19	66.00000 +6.50	67.00	57.00	58.00	8,900
18 Nov 19	59.50000 -7.00	65.50	57.50	64.00	7,914
15 Nov 19	66.50000 +3.50	68.50	64.00	66.50	7,614
14 Nov 19	63.00000 -2.00	65.50	62.50	65.00	8,544
13 Nov 19	65.00000 -1.00	69.50	64.15	68.00	15,255
12 Nov 19	66.00000 -3.50	71.00	66.00	70.00	4,005
11 Nov 19	69.50000 -3.00	75.00	69.50	73.50	3,363
08 Nov 19	72.50000 -1.50	77.40	72.45	75.00	1,285
07 Nov 19	74.00000 -1.50	77.50	73.00	76.00	1,873
06 Nov 19	75.50000 -2.50	78.00	73.50	77.00	3,513
05 Nov 19	78.00000 -4.00	83.00	77.00	83.00	3,673
04 Nov 19	82.00000 -1.00	84.00	81.00	82.50	1,915
01 Nov 19	83.00000 +0.50	84.00	80.00	83.00	2,876
31 Oct 19	82.50000 +1.00	83.00	74.50	80.50	2,862
30 Oct 19	81.50000 +1.00	82.50	78.00	80.50	2,365
29 Oct 19	80.50000 +3.00	81.00	76.70	78.50	3,049
28 Oct 19	77.50000 -3.00	82.00	75.00	80.00	3,482
25 Oct 19	80.50000 -1.00	87.00	79.25	80.50	8,040
24 Oct 19	81.50000 +1.00	82.50	79.50	80.00	1,858
23 Oct 19	80.50000 +3.00	81.50	77.00	78.50	3,469
22 Oct 19	77.50000 -7.50	86.00	75.00	84.50	8,233
21 Oct 19	85.00000 +1.00	89.00	79.75	82.50	6,024
18 Oct 19	84.00000 +2.00	90.50	81.00	81.00	9,737
17 Oct 19	82.00000 +2.50	82.50	77.50	78.50	6,224
16 Oct 19	79.50000 +0.50	81.00	75.60	79.00	2,902
15 Oct 19	79.00000 +5.50	82.95	70.00	73.00	18,066
14 Oct 19	73.50000 +2.00	74.50	70.00	71.50	4,436
11 Oct 19	71.50000 -1.50	74.50	71.25	73.50	3,280
10 Oct 19	73.00000 -1.50	75.00	70.00	75.00	4,084
09 Oct 19	74.50000 +3.00	75.00	70.50	71.50	3,492
08 Oct 19	71.50000 -1.00	73.65	69.50	72.50	4,163
07 Oct 19	72.50000 -1.00	75.00	72.00	72.00	3,267
04 Oct 19	73.50000 -3.00	76.50	72.00	74.50	5,481
03 Oct 19	76.50000 +5.00	76.50	70.00	71.50	4,297
02 Oct 19	71.50000 +2.00	73.75	64.00	69.50	8,339
01 Oct 19	69.50000 -2.50	75.00	68.50	75.00	5,061
30 Sep 19	72.00000 -7.00	79.50	71.00	79.00	9,189
27 Sep 19	79.00000 -5.50	90.00	79.00	90.00	5,700
26 Sep 19	84.50000 -5.00	88.50	81.00	88.50	7,454
25 Sep 19	89.50000 +2.00	90.50	83.50	87.50	9,383
24 Sep 19	87.50000 -1.00	89.50	83.00	89.00	14,045
23 Sep 19	88.50000 -2.50	96.00	84.50	96.00	19,478
20 Sep 19	91.00000 -1.00	99.00	90.00	91.50	64,662
19 Sep 19	92.00000 +4.00	103.50	87.00	87.50	39,764
18 Sep 19	88.00000 +2.00	88.50	85.00	86.50	6,113
17 Sep 19	86.00000 +0.00	90.00	85.50	87.00	10,616
16 Sep 19	86.00000 -0.50	89.00	85.00	86.50	9,763
13 Sep 19	86.50000 +1.50	89.50	83.00	86.00	11,247
12 Sep 19	85.00000 -3.00	91.10	82.50	88.50	12,129
11 Sep 19	88.00000 +0.00	92.00	87.00	87.50	15,069
10 Sep 19	88.00000 +7.00	89.00	82.50	83.00	8,365
09 Sep 19	81.00000 -7.00	90.00	78.50	88.00	14,020
06 Sep 19	88.00000 +4.50	90.00	82.50	82.50	14,810
05 Sep 19	83.50000 +6.00	87.00	78.50	78.50	17,037
04 Sep 19	77.50000 +1.50	79.50	75.50	76.00	10,906
03 Sep 19	76.00000 +1.00	82.50	74.50	75.00	16,830
30 Aug 19	75.00000 -0.50	82.00	73.50	76.00	15,727
29 Aug 19	75.50000 -0.50	80.00	72.50	77.00	12,505
28 Aug 19	76.00000 +0.00	80.00	72.50	76.00	11,954
27 Aug 19	76.00000 -13.50	93.50	62.00	89.50	42,285
26 Aug 19	89.50000 +19.50	94.00	70.00	73.50	69,465
23 Aug 19	70.00000 +6.00	74.00	61.50	64.50	20,778
22 Aug 19	64.00000 -1.50	69.50	61.00	66.50	13,735
21 Aug 19	65.50000 +4.50	77.50	58.00	61.50	45,091
20 Aug 19	61.00000 +1.50	63.50	57.00	61.50	19,406
19 Aug 19	59.50000 -3.50	67.00	57.00	66.50	18,068
16 Aug 19	63.00000 +6.50	80.00	60.00	64.50	44,046
15 Aug 19	56.50000 -13.50	69.50	55.50	67.50	22,388
14 Aug 19	70.00000 -15.50	75.00	66.50	75.00	15,268
13 Aug 19	85.50000 +1.00	89.00	79.50	86.00	12,236
12 Aug 19	84.50000 -1.00	87.70	81.85	86.00	6,790
09 Aug 19	85.50000 -4.50	95.00	83.00	91.50	12,657
08 Aug 19	90.00000 +14.50	92.00	76.40	80.00	16,718
07 Aug 19	75.50000 +3.50	79.00	68.50	71.00	7,899
06 Aug 19	72.00000 -2.50	75.50	71.00	75.50	4,257
05 Aug 19	74.50000 -6.50	82.00	72.50	82.00	7,351
02 Aug 19	81.00000 -4.00	85.05	80.00	84.50	12,468
01 Aug 19	85.00000 -0.50	89.00	83.50	85.50	8,352
31 Jul 19	85.50000 +2.50	93.00	82.50	84.00	13,129
30 Jul 19	83.00000 -0.50	83.50	80.50	82.00	4,199
29 Jul 19	83.50000 -3.50	88.50	82.50	88.00	4,952
26 Jul 19	87.00000 +2.00	91.00	85.00	85.00	4,319
25 Jul 19	85.00000 -7.50	92.00	83.00	91.50	9,288
24 Jul 19	92.50000 +7.00	94.00	81.50	84.50	10,684
23 Jul 19	85.50000 -6.50	95.50	84.00	92.50	16,195
22 Jul 19	92.00000 -8.50	102.50	91.00	100.50	17,502
19 Jul 19	100.50000 -1.50	105.00	97.75	103.00	14,741
18 Jul 19	102.00000 -2.50	106.50	101.00	102.50	11,214
17 Jul 19	104.49999 -14.50	117.00	100.00	115.50	22,968
16 Jul 19	119.00001 +15.00	120.50	103.00	104.00	30,885
15 Jul 19	104.00000 +2.00	106.00	99.50	103.00	14,149
12 Jul 19	102.00000 -4.00	107.50	99.00	103.50	23,797
11 Jul 19	105.99999 +2.50	109.00	98.50	101.50	21,568
10 Jul 19	103.50000 -8.50	111.50	102.50	106.00	24,359
09 Jul 19	112.00000 +9.50	115.00	95.00	102.50	46,199
08 Jul 19	102.50000 -6.50	119.00	100.50	115.00	43,187
05 Jul 19	109.00000 -12.00	120.00	105.50	120.00	28,216
03 Jul 19	121.00000 -13.00	132.50	120.00	131.00	24,017
02 Jul 19	134.00000 -10.00	146.80	130.00	143.00	22,085
01 Jul 19	144.00000 -11.50	154.50	140.00	154.00	21,409
28 Jun 19	155.50000 +26.00	193.00	134.55	142.00	109,305
27 Jun 19	129.50000 -17.00	146.50	127.50	143.00	15,124
26 Jun 19	146.50000 -17.50	169.50	140.00	162.50	18,207
25 Jun 19	164.00000 +4.50	194.50	161.50	179.50	44,431
24 Jun 19	159.50000 -21.00	182.50	157.50	181.00	6,599
21 Jun 19	180.50000 +0.00	198.50	178.00	182.50	6,585
20 Jun 19	180.50000 +5.00	275.00	178.50	180.00	53,542
19 Jun 19	175.50000 -15.00	192.50	175.00	190.50	5,019
18 Jun 19	190.50000 -5.50	204.00	190.00	196.00	3,994
17 Jun 19	196.00000 -14.00	218.10	192.00	210.50	3,333
14 Jun 19	209.99998 -7.50	225.00	206.50	217.50	3,163
13 Jun 19	217.50000 -2.00	222.00	214.00	219.00	1,501
12 Jun 19	219.50000 +5.00	225.00	212.95	214.50	3,131
11 Jun 19	214.50000 -6.50	229.50	210.50	219.00	3,205
10 Jun 19	221.00000 +9.00	250.00	210.00	213.50	9,337
07 Jun 19	211.99998 +4.00	216.00	206.86	208.50	2,072
06 Jun 19	208.00000 -13.00	225.00	207.50	221.50	2,927
05 Jun 19	221.00000 -6.50	232.00	218.00	229.50	3,068
04 Jun 19	227.50002 -1.00	238.98	222.55	230.00	3,437
03 Jun 19	228.50002 -13.00	244.50	228.50	242.00	2,251
31 May 19	241.50000 -8.50	249.50	238.00	245.00	2,006
30 May 19	250.00000 +2.50	259.50	246.50	251.50	6,102
29 May 19	247.49998 +0.50	250.00	235.60	240.00	2,673
28 May 19	247.00000 -4.00	252.50	240.00	250.50	1,756
24 May 19	251.00000 -2.00	262.00	237.50	256.50	6,685
23 May 19	253.00000 -5.50	258.50	249.50	258.50	4,999
22 May 19	258.50000 -20.50	280.00	257.50	278.00	5,710
21 May 19	279.00000 -2.00	299.50	275.00	299.50	3,564
20 May 19	281.00000 -20.00	304.55	277.50	297.50	3,534
17 May 19	301.00000 -44.00	344.35	295.00	340.50	9,449
16 May 19	345.00000 -21.50	379.00	337.50	372.50	4,620
15 May 19	366.50000 -16.00	387.00	365.50	370.00	3,242
14 May 19	382.50000 +20.00	382.50	362.50	365.00	2,339
13 May 19	362.50000 -11.50	365.00	350.00	360.50	2,435
10 May 19	374.00000 +19.00	383.50	356.50	358.00	3,795
09 May 19	355.00000 -12.00	368.00	345.00	359.00	3,068
08 May 19	367.00000 -12.00	384.00	357.65	380.00	4,291
07 May 19	379.00000 -3.50	400.00	377.50	391.50	3,095
06 May 19	382.50000 -32.00	409.40	382.50	391.00	5,026
03 May 19	414.50000 +5.50	425.00	399.00	411.50	5,361
02 May 19	409.00000 -12.50	420.00	395.00	417.50	4,868
01 May 19	421.50000 +16.50	441.50	411.00	440.50	19,683
30 Apr 19	405.00003 -10.00	423.15	394.00	415.00	4,098
29 Apr 19	415.00000 +21.00	431.80	385.00	394.00	11,284
26 Apr 19	394.00000 -10.00	415.00	377.50	415.00	4,720
25 Apr 19	404.00000 +20.00	424.50	385.50	391.00	13,530
24 Apr 19	384.00000 +24.00	455.00	352.50	365.00	21,524
23 Apr 19	360.00000 -15.50	385.50	350.00	380.00	3,854
22 Apr 19	375.50000 +3.00	389.00	358.00	372.50	3,435
18 Apr 19	372.50000 +23.50	406.50	327.50	346.00	14,136
17 Apr 19	349.00000 -38.50	397.00	319.50	387.50	11,982
16 Apr 19	387.50000 -69.00	467.00	370.00	467.00	18,230
15 Apr 19	456.50000 +47.00	485.00	428.00	475.50	44,387
12 Apr 19	409.49997 -34.50	560.00	385.00	467.00	106,268
11 Apr 19	444.00000 +183.00	463.00	265.00	271.00	125,396
10 Apr 19	261.00000 -9.00	279.45	256.00	278.00	5,237
09 Apr 19	270.00000 +6.50	291.00	260.50	274.50	12,628
08 Apr 19	263.50000 -24.00	287.50	262.50	287.50	8,470
05 Apr 19	287.50000 -13.50	302.50	272.50	287.50	19,744
04 Apr 19	301.00000 +25.00	322.00	250.00	289.50	27,610
03 Apr 19	276.00000 -424.50	797.50	263.50	723.50	58,221
02 Apr 19	700.50000 +77.00	737.00	644.50	644.50	5,283
01 Apr 19	623.50000 -61.00	744.50	617.50	704.00	6,797
29 Mar 19	684.50000 -41.00	725.50	595.00	700.00	11,482
28 Mar 19	725.50000 -124.50	925.00	724.00	925.00	6,642
27 Mar 19	850.00000 -895.00	1,675.00	710.00	1,675.00	22,872
26 Mar 19	1,745.00012 -87.50	1,899.50	1,700.00	1,899.50	706
25 Mar 19	1,832.50012 -391.50	2,200.00	1,760.50	2,200.00	1,041
22 Mar 19	2,224.00000 +73.00	2,474.95	2,000.00	2,349.00	1,242
21 Mar 19	2,151.00000 +760.00	2,224.50	1,500.50	1,596.50	1,707
20 Mar 19	1,391.00000 -684.00	1,850.00	1,364.50	1,850.00	1,603
19 Mar 19	2,075.00000 -442.75	2,515.00	2,002.85	2,515.00	409
18 Mar 19	2,517.75000 -159.75	2,688.50	2,300.00	2,688.50	203
15 Mar 19	2,677.50000 -622.50	3,575.00	1,914.00	3,400.00	1,164
14 Mar 19	3,300.00000 +225.00	3,637.95	3,200.00	3,360.50	968
13 Mar 19	3,075.00000 +451.00	3,125.00	2,655.25	2,700.00	973
12 Mar 19	2,624.00000 +366.00	2,691.00	2,348.20	2,348.20	753
11 Mar 19	2,258.00000 +253.00	2,557.75	2,006.50	2,006.50	465
08 Mar 19	2,004.99988 +205.00	2,187.50	1,700.00	1,772.00	466
07 Mar 19	1,800.00000 +50.00	1,825.00	1,606.00	1,825.00	314
06 Mar 19	1,750.00000 +235.00	1,772.50	1,507.50	1,507.50	216
05 Mar 19	1,515.00000 -160.00	1,799.50	1,475.00	1,750.00	159
04 Mar 19	1,675.00000 +287.75	1,700.00	1,450.00	1,477.00	376
01 Mar 19	1,387.25000 -89.75	1,467.75	1,350.00	1,455.50	100
28 Feb 19	1,477.00000 -123.00	1,496.50	1,331.75	1,444.50	400
27 Feb 19	1,600.00000 -231.50	1,777.95	1,550.75	1,777.95	425
26 Feb 19	1,831.50000 -63.50	1,900.50	1,787.50	1,900.50	219
25 Feb 19	1,895.00012 -30.00	2,025.00	1,828.17	1,975.00	100
22 Feb 19	1,925.00000 -82.75	1,950.00	1,800.00	1,950.00	255
21 Feb 19	2,007.75000 +77.25	2,012.50	1,777.50	2,000.00	338
20 Feb 19	1,930.50000 -0.58	2,250.00	1,721.30	2,028.50	1,380
19 Feb 19	1,931.08496 -68.92	2,765.00	1,897.50	2,050.00	523
15 Feb 19	2,000.00000 -510.00	2,508.00	1,750.00	2,250.00	1,042
14 Feb 19	2,510.00000 -2,282.50	4,519.00	2,423.00	4,519.00	685
13 Feb 19	4,792.50000 -878.00	5,750.00	4,750.00	5,750.00	192
12 Feb 19	5,670.50000 -329.50	6,250.00	5,670.50	6,250.00	78
11 Feb 19	6,000.00000 -75.00	6,199.75	5,500.00	6,199.75	149
08 Feb 19	6,075.00000 +56.25	6,250.00	5,987.50	5,987.50	111
07 Feb 19	6,018.75000 +68.75	6,331.50	5,971.25	6,250.00	145
06 Feb 19	5,950.00000 -5,550.00	8,440.00	5,737.50	8,440.00	395
05 Feb 19	11,500.00000 -1,000.00	13,051.50	10,946.25	13,051.50	84
04 Feb 19	12,500.00000 -2,920.00	12,500.00	10,010.00	10,010.00	167
01 Feb 19	15,420.00000 +530.00	16,500.00	15,420.00	16,500.00	81
31 Jan 19	14,889.99902 +5,890.00	14,890.00	9,988.50	10,000.00	194
30 Jan 19	9,000.00000 +1,900.00	9,350.00	7,920.25	8,800.00	108
29 Jan 19	7,100.00000 +600.00	10,235.00	7,100.00	8,460.00	90
28 Jan 19	6,500.00000 +1,000.00	6,500.00	5,933.00	5,981.65	118
25 Jan 19	5,500.00000 +775.00	5,500.00	4,986.30	4,986.30	65
24 Jan 19	4,725.00000 +325.00	4,725.00	4,500.00	4,500.00	64
23 Jan 19	4,400.00000 -600.00	5,973.50	4,400.00	5,076.00	197
22 Jan 19	5,000.00000 -2,450.00	6,520.50	3,800.00	6,520.50	382
18 Jan 19	7,450.00000 +890.00	8,250.50	7,000.00	7,000.00	74
17 Jan 19	6,560.00000 -390.00	6,942.00	5,950.00	6,942.00	122
16 Jan 19	6,950.00000 -400.00	7,350.00	6,500.00	7,350.00	92
15 Jan 19	7,350.00000 +2,100.00	10,000.00	6,500.50	9,245.00	175
14 Jan 19	5,250.00000 +697.00	5,350.00	4,800.00	4,800.00	83
11 Jan 19	4,553.00000 -3,297.00	7,834.50	4,310.00	7,834.50	167
10 Jan 19	7,850.00000 -3,150.00	27,500.00	3,750.00	11,400.00	587
09 Jan 19	11,000.00000 +6,750.00	11,000.00	4,352.50	4,352.50	226
08 Jan 19	4,250.00000 +1,134.50	4,250.00	3,493.10	3,845.00	226
07 Jan 19	3,115.50000 +412.50	4,200.00	3,000.00	3,000.00	206
04 Jan 19	2,703.00000 +1,369.20	4,112.50	1,605.00	1,605.00	396
03 Jan 19	1,333.80005 +620.80	1,337.50	750.00	750.00	289
02 Jan 19	713.00000 +0.00	713.00	713.00	713.00	3
31 Dec 18	713.00000 +171.00	713.00	570.18	570.18	47
28 Dec 18	542.00000 +17.00	642.50	507.50	587.50	184
27 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
24 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
21 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
20 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
18 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
14 Dec 18	525.00000 +0.00	525.00	525.00	525.00	0
13 Dec 18	525.00000 +12.50	525.00	525.00	525.00	3
12 Dec 18	512.50000 +0.00	512.50	512.50	512.50	0
11 Dec 18	512.50000 +12.50	512.50	512.50	512.50	4
10 Dec 18	500.00000 -32.00	500.00	500.00	500.00	7
07 Dec 18	532.00000 +51.50	532.00	532.00	532.00	6
06 Dec 18	480.49997 +0.00	480.50	480.50	480.50	0
04 Dec 18	480.49997 -22.00	535.00	477.25	535.00	42
03 Dec 18	502.50000 +0.00	502.50	502.50	502.50	0
30 Nov 18	502.50000 +0.00	502.50	502.50	502.50	0
29 Nov 18	502.50000 -23.50	502.50	502.50	502.50	2
28 Nov 18	526.00000 -3.95	526.00	526.00	526.00	2
27 Nov 18	529.95001 +0.00	529.95	529.95	529.95	0
26 Nov 18	529.95001 +0.00	529.95	529.95	529.95	0
21 Nov 18	529.95001 +10.70	529.95	525.01	525.01	6
20 Nov 18	519.25000 +15.75	519.25	519.25	519.25	3
19 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
16 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
15 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
14 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
13 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
12 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
09 Nov 18	503.50000 +0.00	503.50	503.50	503.50	0
08 Nov 18	503.50000 -21.50	503.50	503.50	503.50	2
07 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
06 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
05 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
02 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
01 Nov 18	525.00000 +0.00	525.00	525.00	525.00	0
31 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
30 Oct 18	525.00000 +0.00	525.00	525.00	525.00	19
29 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
25 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
24 Oct 18	525.00000 +0.00	525.00	525.00	525.00	2
23 Oct 18	525.00000 +0.00	525.00	525.00	525.00	6
22 Oct 18	525.00000 +0.00	525.00	525.00	525.00	10
19 Oct 18	525.00000 +2.50	525.00	525.00	525.00	6
18 Oct 18	522.50000 -2.50	525.00	522.50	525.00	9
17 Oct 18	525.00000 +0.00	525.00	525.00	525.00	2
16 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
15 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
12 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
11 Oct 18	525.00000 -4.00	527.00	525.00	526.50	6
10 Oct 18	529.00000 +4.00	530.00	525.00	530.00	78
09 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
08 Oct 18	525.00000 +0.00	525.00	525.00	525.00	1
05 Oct 18	525.00000 +0.00	525.00	525.00	525.00	0
04 Oct 18	525.00000 +5.50	525.00	522.50	522.50	24
03 Oct 18	519.50000 +2.00	519.50	515.00	515.00	107
02 Oct 18	517.50000 -16.05	525.00	458.00	509.00	98
01 Oct 18	533.54999 +8.55	535.00	533.55	535.00	7
28 Sep 18	525.00000 +0.00	525.00	525.00	525.00	1
27 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
26 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
25 Sep 18	525.00000 -0.50	525.00	524.55	525.00	53
24 Sep 18	525.50000 +0.50	528.20	525.00	528.20	18
21 Sep 18	525.00000 -3.00	527.10	525.00	525.00	22
20 Sep 18	528.00000 +0.00	528.00	528.00	528.00	1
19 Sep 18	528.00000 +0.00	528.00	528.00	528.00	0
18 Sep 18	528.00000 +3.00	529.00	528.00	529.00	20
17 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
14 Sep 18	525.00000 +0.00	525.00	525.00	525.00	2,025
13 Sep 18	525.00000 -2.10	525.00	525.00	525.00	100
12 Sep 18	527.09998 -0.02	527.10	527.10	527.10	0
11 Sep 18	527.11499 +2.11	527.11	526.46	526.46	7
10 Sep 18	525.00000 +0.00	525.00	525.00	525.00	2
07 Sep 18	525.00000 +0.00	525.00	525.00	525.00	0
06 Sep 18	525.00000 +2.50	525.00	525.00	525.00	10
05 Sep 18	522.50000 +0.00	522.50	522.50	522.50	0
04 Sep 18	522.50000 +0.00	522.50	522.50	522.50	0
31 Aug 18	522.50000 +0.00	522.50	522.50	522.50	58
30 Aug 18	522.50000 +1.00	522.50	522.50	522.50	68
29 Aug 18	521.50000 -8.50	523.00	521.50	522.00	26
28 Aug 18	530.00000 -5.75	530.00	530.00	530.00	14
27 Aug 18	535.75000 -14.25	535.75	535.75	535.75	3
24 Aug 18	550.00000 +28.85	550.00	522.50	550.00	39
23 Aug 18	521.15002 -15.40	521.15	521.15	521.15	10
22 Aug 18	536.54999 +15.55	536.55	536.55	536.55	7
21 Aug 18	521.00000 +0.00	521.00	521.00	521.00	1
20 Aug 18	521.00000 -0.50	538.00	521.00	538.00	8
17 Aug 18	521.50000 +0.00	521.50	521.50	521.50	0
16 Aug 18	521.50000 +0.00	521.50	521.50	521.50	4
15 Aug 18	521.50000 -2.50	521.50	521.50	521.50	10
14 Aug 18	524.00000 +2.50	525.00	524.00	525.00	64
13 Aug 18	521.50000 +0.00	521.50	521.50	521.50	3
10 Aug 18	521.50000 +0.00	521.50	521.50	521.50	0
09 Aug 18	521.50000 +0.00	524.00	521.00	521.00	301
08 Aug 18	521.50000 +3.50	521.55	521.00	521.00	1,914
07 Aug 18	518.00000 -3.00	518.00	518.00	518.00	21
06 Aug 18	521.00000 +0.00	521.00	521.00	521.00	0
03 Aug 18	521.00000 +0.00	521.00	521.00	521.00	19
02 Aug 18	521.00000 -0.80	521.00	521.00	521.00	2
01 Aug 18	521.79999 +0.00	521.80	521.80	521.80	2
31 Jul 18	521.79999 +0.00	521.80	521.80	521.80	0
30 Jul 18	521.79999 -0.20	521.80	521.80	521.80	20
27 Jul 18	522.00000 +1.05	522.00	522.00	522.00	5
26 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
25 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
24 Jul 18	520.95001 +0.00	520.95	520.95	520.95	0
23 Jul 18	520.95001 -1.05	520.95	520.95	520.95	6
20 Jul 18	522.00000 +0.00	522.00	522.00	522.00	43
19 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
18 Jul 18	522.00000 +0.00	522.00	522.00	522.00	2
17 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
16 Jul 18	522.00000 +0.50	522.00	522.00	522.00	144
13 Jul 18	521.50000 -0.50	521.50	521.50	521.50	2
12 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
11 Jul 18	522.00000 +0.00	522.00	522.00	522.00	0
10 Jul 18	522.00000 +2.00	522.00	522.00	522.00	6
09 Jul 18	520.00000 +0.00	520.00	520.00	520.00	1
06 Jul 18	520.00000 +0.01	520.00	520.00	520.00	0
05 Jul 18	519.99500 +0.99	520.00	519.99	520.00	18
03 Jul 18	519.00000 +0.00	519.00	519.00	519.00	5
02 Jul 18	519.00000 +0.00	519.00	519.00	519.00	1
29 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
28 Jun 18	519.00000 -3.00	519.00	519.00	519.00	2
27 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
26 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
25 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
22 Jun 18	522.00000 +0.00	522.00	522.00	522.00	0
21 Jun 18	522.00000 +0.00	522.00	522.00	522.00	1
20 Jun 18	522.00000 +0.00	522.00	522.00	522.00	6
19 Jun 18	522.00000 +2.00	522.00	522.00	522.00	8
18 Jun 18	520.00000 +0.00	520.00	520.00	520.00	0
15 Jun 18	520.00000 -1.50	520.00	520.00	520.00	2
14 Jun 18	521.50000 +2.50	522.00	521.50	522.00	24
13 Jun 18	519.00000 +0.00	519.00	518.50	518.50	84
12 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
11 Jun 18	519.00000 -3.00	519.50	519.00	519.50	44
08 Jun 18	522.00000 +2.50	522.00	522.00	522.00	12
07 Jun 18	519.50000 -0.25	519.50	519.50	519.50	4
06 Jun 18	519.75000 -0.25	519.75	518.50	518.50	19
05 Jun 18	520.00000 +1.00	524.00	519.00	524.00	27
04 Jun 18	519.00000 +0.00	519.00	519.00	519.00	0
01 Jun 18	519.00000 -0.15	519.00	519.00	519.00	72
31 May 18	519.15002 -2.35	519.15	519.00	519.00	34
30 May 18	521.50000 +3.50	521.50	521.50	521.50	2
29 May 18	518.00000 +0.00	518.00	518.00	518.00	0
25 May 18	518.00000 +0.00	518.00	518.00	518.00	3
24 May 18	518.00000 +0.00	518.00	518.00	518.00	2
23 May 18	518.00000 -0.50	518.00	518.00	518.00	14
22 May 18	518.50000 -0.35	520.00	518.50	520.00	148
21 May 18	518.84998 +0.35	519.00	518.00	518.00	104
18 May 18	518.50000 +0.50	518.55	517.50	517.50	122
17 May 18	518.00000 +0.00	518.00	518.00	518.00	0
16 May 18	518.00000 +0.50	519.50	518.00	519.50	29
15 May 18	517.50000 -0.05	517.50	517.50	517.50	10
14 May 18	517.54999 +0.55	518.50	517.00	517.50	333
11 May 18	517.00000 +2.75	517.90	515.75	515.75	289
10 May 18	514.25000 +0.25	514.50	500.00	500.00	65
09 May 18	514.00000 +0.00	514.05	500.00	513.00	78
08 May 18	514.00000 -0.50	517.50	514.00	517.50	47
07 May 18	514.50000 -0.50	514.50	513.50	513.50	128
04 May 18	515.00000 +0.00	515.00	515.00	515.00	0
03 May 18	515.00000 -0.50	515.00	515.00	515.00	10
02 May 18	515.50000 +0.00	515.50	515.50	515.50	3
01 May 18	515.50000 +0.00	517.50	515.50	517.50	13
30 Apr 18	515.50000 -2.00	515.50	515.50	515.50	3
27 Apr 18	517.50000 +2.50	519.50	512.50	512.50	32
26 Apr 18	515.00000 +0.00	515.00	515.00	515.00	1
25 Apr 18	515.00000 -1.75	515.00	515.00	515.00	319
24 Apr 18	516.75000 -2.75	518.00	516.75	518.00	46
23 Apr 18	519.50000 +2.50	519.50	516.00	516.50	1,342
20 Apr 18	517.00000 +0.00	517.00	517.00	517.00	22
19 Apr 18	517.00000 +0.00	517.00	517.00	517.00	38
18 Apr 18	517.00000 +0.00	517.00	516.50	516.50	43
17 Apr 18	517.00000 +0.50	517.00	516.00	516.00	1,151
16 Apr 18	516.50000 -0.50	517.00	516.50	517.00	17
13 Apr 18	517.00000 +0.50	517.00	516.00	516.00	144
12 Apr 18	516.50000 +0.00	516.50	516.00	516.00	82
11 Apr 18	516.50000 -1.50	516.50	516.50	516.50	3
10 Apr 18	518.00000 +1.50	518.00	518.00	518.00	103
09 Apr 18	516.50000 -0.50	517.00	516.00	516.50	493
06 Apr 18	517.00000 -1.00	517.00	516.50	516.50	368
05 Apr 18	518.00000 +0.00	518.00	518.00	518.00	2
04 Apr 18	518.00000 +0.50	518.00	515.50	515.50	230
03 Apr 18	517.50000 +0.00	517.50	517.00	517.00	252
02 Apr 18	517.50000 +0.00	517.50	517.50	517.50	0
29 Mar 18	517.50000 -0.50	518.00	516.55	518.00	135
28 Mar 18	518.00000 +0.00	518.00	517.00	517.00	212
27 Mar 18	518.00000 +0.50	518.00	516.00	516.00	216
26 Mar 18	517.50000 +1.50	518.00	517.50	518.00	22
23 Mar 18	516.00000 -0.20	516.50	516.00	516.00	212
22 Mar 18	516.20001 -0.30	516.20	515.00	515.00	25,285
21 Mar 18	516.50000 +1.45	517.00	515.00	517.00	131
20 Mar 18	515.04999 -0.95	515.30	515.00	515.00	89
19 Mar 18	516.00000 -1.50	516.50	516.00	516.50	84
16 Mar 18	517.50000 +0.00	517.50	517.50	517.50	0
15 Mar 18	517.50000 +0.50	518.00	514.00	518.00	44
14 Mar 18	517.00000 -0.20	517.65	517.00	517.50	61
13 Mar 18	517.20001 +2.20	517.20	517.20	517.20	4
12 Mar 18	515.00000 -2.50	515.00	515.00	515.00	53
09 Mar 18	517.50000 +0.00	517.50	517.50	517.50	0
08 Mar 18	517.50000 +0.00	517.50	517.50	517.50	4
07 Mar 18	517.50000 +2.50	520.00	517.50	519.00	131
06 Mar 18	515.00000 -2.40	516.00	514.20	515.00	118
05 Mar 18	517.39996 +2.90	517.40	517.40	517.40	7
02 Mar 18	514.50000 +1.00	514.50	514.50	514.50	42
01 Mar 18	513.50000 +1.00	517.50	513.50	515.50	2,035
28 Feb 18	512.50000 -1.50	524.50	512.00	524.50	15,322
27 Feb 18	514.00000 +0.00	514.00	514.00	514.00	7
26 Feb 18	514.00000 +1.50	514.00	512.50	512.50	178
23 Feb 18	512.50000 +0.00	512.50	512.50	512.50	0
22 Feb 18	512.50000 +0.00	512.50	512.50	512.50	1
21 Feb 18	512.50000 +3.50	512.50	512.50	512.50	24
20 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
16 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
15 Feb 18	509.00000 +0.00	509.00	509.00	509.00	0
14 Feb 18	509.00000 -3.00	510.00	509.00	510.00	56
13 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
12 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
09 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
08 Feb 18	512.00000 +0.00	512.00	512.00	512.00	0
07 Feb 18	512.00000 +0.00	512.00	512.00	512.00	373
06 Feb 18	512.00000 +0.00	512.00	512.00	512.00	24
05 Feb 18	512.00000 -2.00	512.00	512.00	512.00	2
02 Feb 18	514.00000 +2.00	514.00	512.50	512.50	40
01 Feb 18	512.00000 +0.00	512.50	512.00	512.00	8
31 Jan 18	512.00000 +0.00	512.50	512.00	512.50	6
30 Jan 18	512.00000 +0.00	512.50	512.00	512.50	5
29 Jan 18	512.00000 -0.50	512.50	512.00	512.50	6
26 Jan 18	512.50000 +0.00	512.50	512.50	512.50	20
25 Jan 18	512.50000 +0.50	512.50	512.50	512.50	2
24 Jan 18	512.00000 +3.00	512.00	512.00	512.00	6
23 Jan 18	509.00000 +0.00	509.00	509.00	509.00	0
22 Jan 18	509.00000 -1.05	510.50	509.00	510.50	740
19 Jan 18	510.05002 +0.05	510.05	510.05	510.05	5
18 Jan 18	510.00000 -2.50	510.00	510.00	510.00	86
17 Jan 18	512.50000 +0.01	512.50	508.50	510.00	109
16 Jan 18	512.49500 -0.01	512.49	512.49	512.49	6
12 Jan 18	512.50000 +0.00	512.50	512.50	512.50	3
11 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
10 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
09 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
08 Jan 18	512.50000 +0.00	512.50	512.50	512.50	0
05 Jan 18	512.50000 +3.95	512.50	512.50	512.50	7
04 Jan 18	508.54999 +0.05	509.70	508.50	509.00	80
03 Jan 18	508.50000 -1.50	508.50	508.50	508.50	3,960
02 Jan 18	510.00000 -0.50	510.00	510.00	510.00	2
29 Dec 17	510.50000 +1.00	510.50	509.50	510.00	168
28 Dec 17	509.49997 +0.00	509.50	509.50	509.50	22
27 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
26 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
22 Dec 17	509.49997 +0.00	509.50	509.50	509.50	0
21 Dec 17	509.49997 +2.50	509.50	509.50	509.50	4
20 Dec 17	507.00003 +0.00	507.50	507.00	507.50	6
19 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
18 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
15 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
14 Dec 17	507.00003 +0.00	507.00	507.00	507.00	0
13 Dec 17	507.00003 -1.50	508.75	503.50	507.50	92
12 Dec 17	508.50000 +0.00	508.50	508.50	508.50	0
11 Dec 17	508.50000 +0.00	509.00	508.50	509.00	15
08 Dec 17	508.50000 -1.65	509.50	508.50	509.50	1,002
07 Dec 17	510.14999 -0.01	510.15	510.15	510.15	0
06 Dec 17	510.16000 +2.66	512.00	510.16	512.00	5
05 Dec 17	507.49997 +0.00	507.50	507.50	507.50	0
04 Dec 17	507.49997 +0.00	507.50	507.50	507.50	0
01 Dec 17	507.49997 +0.00	507.50	507.50	507.50	172
30 Nov 17	507.49997 -2.00	508.00	507.50	508.00	3,038
29 Nov 17	509.49997 +0.00	509.50	509.50	509.50	8
28 Nov 17	509.49997 +0.00	510.48	509.50	509.50	413
27 Nov 17	509.49997 -2.00	509.50	508.50	509.50	304
24 Nov 17	511.49503 +6.00	511.50	511.50	511.50	8
22 Nov 17	505.49997 +0.00	505.50	505.50	505.50	0
21 Nov 17	505.49997 +0.00	505.50	505.50	505.50	0
20 Nov 17	505.49997 +5.00	509.50	505.50	509.50	12
17 Nov 17	500.50000 +0.00	500.50	500.50	500.50	0
15 Nov 17	500.50000 +0.00	500.50	500.50	500.50	0
14 Nov 17	500.50000 -11.00	500.50	500.50	500.50	2
13 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
10 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
09 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
08 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
07 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
06 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
03 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
02 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
01 Nov 17	511.49997 +0.00	511.50	511.50	511.50	0
31 Oct 17	511.49997 +0.00	511.50	511.50	511.50	0
30 Oct 17	511.49997 +0.00	511.50	511.50	511.50	0
27 Oct 17	511.49997 +2.74	511.50	511.00	511.00	16
26 Oct 17	508.75500 -1.24	508.76	508.76	508.76	10
25 Oct 17	510.00000 -1.00	510.00	510.00	510.00	8
24 Oct 17	511.00000 +0.01	511.00	511.00	511.00	0
23 Oct 17	510.99500 +0.49	510.99	510.93	510.93	20
20 Oct 17	510.50000 +1.00	510.50	510.50	510.50	2
19 Oct 17	509.49997 +0.00	509.50	509.50	509.50	0
18 Oct 17	509.49997 +1.00	509.50	509.50	509.50	2
17 Oct 17	508.50000 +0.00	508.50	508.50	508.50	8
16 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
13 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
12 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
11 Oct 17	508.50000 +0.00	508.50	508.50	508.50	7
10 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
09 Oct 17	508.50000 +0.00	508.50	508.50	508.50	360
06 Oct 17	508.50000 +2.00	508.50	506.50	506.50	14
05 Oct 17	506.50000 +0.98	506.50	506.00	506.00	6
04 Oct 17	505.52002 -2.98	505.52	505.52	505.52	10
03 Oct 17	508.50000 +0.00	508.50	506.95	507.50	3,441
02 Oct 17	508.50000 +0.00	508.50	508.50	508.50	0
29 Sep 17	508.50000 +0.00	508.50	508.50	508.50	0
28 Sep 17	508.50000 +0.01	508.50	504.00	506.75	310
27 Sep 17	508.49500 -0.02	508.50	508.49	508.50	78
26 Sep 17	508.51498 -0.49	510.48	508.51	510.48	12
25 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
22 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
21 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
20 Sep 17	509.00000 +0.00	509.00	509.00	509.00	0
19 Sep 17	509.00000 -2.00	511.00	509.00	510.85	36
18 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
15 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
14 Sep 17	511.00000 +0.00	511.00	511.00	511.00	1
13 Sep 17	511.00000 +1.43	511.00	510.00	510.00	102
12 Sep 17	509.56998 -1.43	509.57	509.57	509.57	6
11 Sep 17	511.00000 +5.75	511.00	502.50	502.50	61
08 Sep 17	505.24997 +0.00	505.25	505.25	505.25	0
07 Sep 17	505.24503 -5.75	505.25	505.25	505.25	2
06 Sep 17	511.00000 +0.00	511.00	511.00	511.00	0
05 Sep 17	511.00000 -1.00	511.00	511.00	511.00	6
01 Sep 17	512.00000 -2.00	513.95	512.00	513.95	14
31 Aug 17	514.00000 +3.00	514.00	513.00	513.00	110
30 Aug 17	511.00000 +0.00	511.00	511.00	511.00	0
29 Aug 17	511.00000 +0.00	511.00	511.00	511.00	0
28 Aug 17	511.00000 +2.50	511.00	510.00	510.00	41
25 Aug 17	508.50000 -1.50	510.50	508.50	510.00	40
24 Aug 17	510.00000 +0.00	510.00	510.00	510.00	0
23 Aug 17	510.00000 +0.00	510.00	510.00	510.00	0
22 Aug 17	510.00000 -0.48	510.00	510.00	510.00	2
21 Aug 17	510.48499 +0.48	513.72	510.00	513.72	624
18 Aug 17	510.00000 +3.96	512.50	506.00	509.50	4,066
17 Aug 17	506.04001 +1.04	510.50	506.00	509.50	912
16 Aug 17	505.00003 +1.00	505.00	504.50	504.50	40
15 Aug 17	504.00000 +1.50	504.00	500.00	500.00	1,024
14 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
11 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
10 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
09 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
08 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
07 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
04 Aug 17	502.50000 +0.00	502.50	502.50	502.50	0
03 Aug 17	502.50000 +2.50	502.50	502.50	502.50	20
02 Aug 17	500.00000 -2.00	500.00	500.00	500.00	174
01 Aug 17	502.00000 +0.00	502.00	502.00	502.00	0
31 Jul 17	502.00000 +2.00	502.00	502.00	502.00	78
28 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
27 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
26 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
25 Jul 17	500.00000 +0.00	500.00	500.00	500.00	0
24 Jul 17	500.00000 -2.50	501.00	500.00	501.00	8
21 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
20 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
19 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
18 Jul 17	502.50000 +0.00	502.50	502.50	502.50	0
17 Jul 17	502.50000 -0.50	503.00	502.50	503.00	28
14 Jul 17	503.00003 +0.00	503.50	502.95	503.45	496
13 Jul 17	503.00003 -0.50	504.50	503.00	503.50	1,376
12 Jul 17	503.50000 +3.50	504.50	503.50	504.50	202
11 Jul 17	500.00000 -5.00	505.00	500.00	505.00	180
10 Jul 17	505.00003 +0.00	505.00	505.00	505.00	0
07 Jul 17	505.00003 +0.00	505.00	505.00	505.00	72
06 Jul 17	505.00003 +0.00	505.00	505.00	505.00	2
05 Jul 17	505.00003 +0.00	505.00	505.00	505.00	1
03 Jul 17	505.00003 +2.66	506.00	504.25	504.25	806
30 Jun 17	502.34000 +0.00	502.34	502.34	502.34	0
29 Jun 17	502.34000 -3.16	505.50	502.34	505.50	9
28 Jun 17	505.49997 +3.50	505.50	502.46	502.50	203
27 Jun 17	502.00000 +1.99	502.00	501.00	501.00	19
26 Jun 17	500.00500 -2.49	502.00	499.51	500.00	321
23 Jun 17	502.50000 +0.00	502.50	502.50	502.50	0
22 Jun 17	502.50000 +0.00	502.50	500.00	500.50	30
21 Jun 17	502.50000 +0.00	502.50	502.50	502.50	0
20 Jun 17	502.50000 +2.50	502.50	502.00	502.00	20
19 Jun 17	500.00000 -0.50	500.50	500.00	500.50	59
16 Jun 17	500.50000 -0.50	500.50	500.50	500.50	2
15 Jun 17	501.00003 -0.50	502.50	500.50	500.50	24
14 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
13 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
12 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
09 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
08 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
07 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
06 Jun 17	501.50000 +0.00	501.50	501.50	501.50	2
05 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
02 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
01 Jun 17	501.50000 +0.00	501.50	501.50	501.50	0
31 May 17	501.50000 +0.00	501.50	501.50	501.50	0
30 May 17	501.50000 +0.00	501.50	501.50	501.50	0
26 May 17	501.50000 +0.00	501.50	501.50	501.50	0
25 May 17	501.50000 +1.50	501.50	501.50	501.50	28
24 May 17	500.00000 -9.50	501.00	500.00	501.00	94
23 May 17	509.49997 +0.00	509.50	509.50	509.50	0
22 May 17	509.49997 +0.00	509.50	509.50	509.50	0
19 May 17	509.49997 +0.00	509.50	509.50	509.50	0
18 May 17	509.49997 +0.00	509.50	509.50	509.50	0
17 May 17	509.49997 +0.00	509.50	509.50	509.50	0
16 May 17	509.49997 +0.00	509.50	509.50	509.50	0
15 May 17	509.49997 +0.00	509.50	509.50	509.50	0
12 May 17	509.49997 +0.00	509.50	509.50	509.50	0
11 May 17	509.49997 +0.00	509.50	509.50	509.50	0
10 May 17	509.49997 +0.00	509.50	509.50	509.50	0
09 May 17	509.49997 +0.00	509.50	509.50	509.50	0
08 May 17	509.49997 +0.00	509.50	509.50	509.50	0
05 May 17	509.49997 +0.00	509.50	509.50	509.50	0
04 May 17	509.49997 +0.00	509.50	509.50	509.50	0
03 May 17	509.49997 +0.00	509.50	509.50	509.50	0
02 May 17	509.49997 +0.00	509.50	509.50	509.50	0
01 May 17	509.49997 +0.00	509.50	509.50	509.50	0
28 Apr 17	509.49997 +0.00	509.50	509.50	509.50	0
27 Apr 17	509.49997 -0.50	510.00	506.00	506.00	146
26 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
25 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
24 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
21 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
20 Apr 17	510.00000 +0.00	510.00	504.20	504.20	35
19 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
18 Apr 17	510.00000 +0.00	510.00	509.99	509.99	4
17 Apr 17	510.00000 +0.00	510.00	510.00	510.00	2
13 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
12 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
11 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
10 Apr 17	510.00000 +0.00	510.00	510.00	510.00	0
07 Apr 17	510.00000 +0.00	510.00	504.00	510.00	58
06 Apr 17	510.00000 +1.50	510.00	502.50	503.50	42
05 Apr 17	508.50000 -0.50	509.50	505.00	509.50	101
04 Apr 17	509.00000 +0.00	509.00	509.00	509.00	0
03 Apr 17	509.00000 +0.00	509.00	509.00	509.00	0
31 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
30 Mar 17	509.00000 -1.00	509.00	502.50	502.50	26
29 Mar 17	510.00000 +0.00	510.00	502.50	502.50	76
28 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
27 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
24 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
23 Mar 17	510.00000 +0.00	510.00	510.00	510.00	2
22 Mar 17	510.00000 +0.00	510.00	510.00	510.00	2
21 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
20 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
17 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
16 Mar 17	510.00000 +0.00	510.00	510.00	510.00	0
15 Mar 17	510.00000 +1.00	510.00	509.00	509.00	104
14 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
13 Mar 17	509.00000 +0.00	509.00	506.00	506.00	40
10 Mar 17	509.00000 +0.00	509.00	509.00	509.00	0
09 Mar 17	509.00000 +3.00	509.00	506.00	506.00	1,204
08 Mar 17	506.00000 +6.00	507.50	505.63	506.00	27,556
07 Mar 17	500.00000 +0.00	500.00	500.00	500.00	1
06 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
03 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
02 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
01 Mar 17	500.00000 +0.00	500.00	500.00	500.00	0
28 Feb 17	500.00000 +0.00	500.00	500.00	500.00	1
27 Feb 17	500.00000 +0.00	500.00	500.00	500.00	0
24 Feb 17	500.00000 +0.00	500.00	500.00	500.00	0
23 Feb 17	500.00000 -0.50	500.50	500.00	500.50	60
22 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
21 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
17 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
16 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
15 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
14 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
13 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
10 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
09 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
08 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
07 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
06 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
03 Feb 17	500.50000 +0.00	500.50	500.50	500.50	20
02 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
01 Feb 17	500.50000 +0.00	500.50	500.50	500.50	0
31 Jan 17	500.50000 -7.50	500.51	500.50	500.51	8
30 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
27 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
26 Jan 17	508.00000 +0.00	508.00	508.00	508.00	0
25 Jan 17	508.00000 +7.50	508.00	504.50	504.50	1,300
24 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
23 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
20 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
19 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
18 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
17 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
13 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
12 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
11 Jan 17	500.50000 +0.00	500.50	500.50	500.50	0
10 Jan 17	500.50000 -1.00	501.40	500.00	500.50	478
09 Jan 17	501.50000 +0.50	502.00	500.00	502.00	353
06 Jan 17	501.00003 +0.00	501.00	501.00	501.00	0
05 Jan 17	501.00003 +1.00	501.00	501.00	501.00	2
04 Jan 17	500.00000 +0.00	500.50	500.00	500.50	20
03 Jan 17	500.00000 +0.00	500.00	500.00	500.00	0
30 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
29 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
28 Dec 16	500.00000 +0.00	500.00	500.00	500.00	20
27 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
23 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
22 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
21 Dec 16	500.00000 +2.50	500.00	500.00	500.00	10
20 Dec 16	497.50000 +0.00	497.50	497.50	497.50	0
19 Dec 16	497.50000 +0.00	497.50	497.50	497.50	0
16 Dec 16	497.50000 +2.50	497.50	497.50	497.50	10
15 Dec 16	494.99997 -2.50	495.50	495.00	495.50	40
14 Dec 16	497.50000 +2.50	497.51	497.50	497.50	218
13 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
12 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
09 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
08 Dec 16	494.99997 +0.00	495.00	495.00	495.00	0
07 Dec 16	494.99997 -0.50	500.00	495.00	500.00	29
06 Dec 16	495.50000 -4.50	495.50	495.00	495.00	15
05 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
02 Dec 16	500.00000 +0.00	500.00	500.00	500.00	0
01 Dec 16	500.00000 +2.50	500.00	500.00	500.00	36
30 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
29 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
28 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
25 Nov 16	497.50000 +0.00	497.50	497.50	497.50	0
23 Nov 16	497.50000 +2.00	497.50	497.50	497.50	218
22 Nov 16	495.50000 +0.00	495.50	495.50	495.50	0
21 Nov 16	495.50000 +0.00	495.50	495.50	495.50	0
18 Nov 16	495.50000 +1.50	495.50	495.50	495.50	100
17 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
16 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
15 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
14 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
11 Nov 16	494.00000 -1.00	494.00	494.00	494.00	10
10 Nov 16	494.99997 +0.00	495.00	495.00	495.00	0
09 Nov 16	494.99997 +0.00	495.00	495.00	495.00	0
08 Nov 16	494.99997 +1.00	496.25	495.00	495.50	40
07 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
04 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
03 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
02 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
01 Nov 16	494.00000 +0.00	494.00	494.00	494.00	0
31 Oct 16	494.00000 +0.00	494.00	494.00	494.00	0
28 Oct 16	494.00000 +0.00	494.00	494.00	494.00	10