FUNDMANAGER.co.uk

Freshpet Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	67.00000 +4.42	67.38	62.83	62.83	1,332,118
21 Oct 26	62.58000 -3.47	65.51	62.43	65.06	1,068,655
20 Oct 26	66.05000 -0.07	66.75	64.68	66.21	840,795
19 Oct 26	66.12000 -0.51	66.42	65.00	65.86	644,869
16 Oct 26	66.63000 -1.02	68.48	66.62	67.92	1,051,927
15 Oct 26	67.65000 -0.45	69.58	67.27	68.97	886,621
14 Oct 26	68.10000 +1.94	68.47	65.53	65.90	1,031,319
13 Oct 26	66.16000 +0.90	67.11	64.46	65.26	1,127,198
12 Oct 26	65.26000 +1.19	65.57	60.15	64.08	1,266,205
09 Oct 26	64.07000 -1.11	65.67	63.77	65.24	893,821
08 Oct 26	65.18000 +1.93	65.56	62.92	63.25	1,387,969
07 Oct 26	63.25000 +0.48	63.77	62.46	63.00	1,169,106
06 Oct 26	62.77000 +1.44	63.78	61.44	61.45	1,430,557
05 Oct 26	61.33000 +1.07	61.59	59.69	60.27	1,022,052
02 Oct 26	60.26000 +2.54	61.44	57.83	58.51	1,209,184
01 Oct 26	57.72000 +0.16	58.64	57.00	57.08	1,089,481
30 Sep 26	57.56000 +0.41	57.79	56.60	57.47	844,908
29 Sep 26	57.15000 -0.02	57.87	56.12	56.67	936,350
28 Sep 26	57.17000 -0.74	57.53	56.00	56.83	759,143
25 Sep 26	57.91000 -0.40	58.39	56.35	58.27	1,042,343
24 Sep 26	58.31000 -0.90	59.94	57.77	59.47	812,051
23 Sep 26	59.21000 -0.92	60.74	59.03	60.13	917,068
22 Sep 26	60.13000 -1.24	62.58	59.83	62.13	1,197,753
21 Sep 26	61.37000 -0.07	63.07	61.31	61.44	1,218,264
18 Sep 26	61.44000 -0.13	62.26	60.56	61.16	1,638,666
17 Sep 26	61.57000 -0.46	63.38	61.04	63.28	1,121,741
16 Sep 26	62.03000 -0.66	63.17	61.10	61.85	1,065,342
15 Sep 26	62.69000 -1.08	63.81	62.15	63.67	1,061,830
14 Sep 26	63.77000 +0.03	66.00	63.66	64.45	870,371
11 Sep 26	63.74000 -1.43	66.75	63.37	65.52	1,090,594
10 Sep 26	65.17000 -2.04	67.24	65.04	66.50	1,383,524
09 Sep 26	67.21000 -0.07	69.84	66.78	66.85	1,089,742
08 Sep 26	67.28000 -2.96	70.27	67.28	70.27	941,827
04 Sep 26	70.24000 +0.56	71.13	68.79	68.91	763,398
03 Sep 26	69.68000 -1.08	71.74	68.23	71.40	1,222,221
02 Sep 26	70.76500 +0.46	72.19	69.89	70.30	820,130
01 Sep 26	70.31000 +0.45	70.93	69.21	70.07	1,000,376
31 Aug 26	69.86000 -0.96	71.50	69.41	70.04	1,430,873
28 Aug 26	70.82000 -1.96	73.28	70.26	72.33	1,118,507
27 Aug 26	72.78000 -2.11	74.13	71.71	74.12	1,254,757
26 Aug 26	74.89000 -0.51	75.76	74.11	75.40	904,687
25 Aug 26	75.40000 -1.15	76.60	74.36	76.44	987,099
24 Aug 26	76.55000 +2.59	77.13	73.67	74.03	1,419,999
21 Aug 26	73.96500 -0.17	74.60	72.98	74.34	1,077,047
20 Aug 26	74.13000 -0.90	75.51	73.73	73.90	1,360,002
19 Aug 26	75.03000 +2.40	75.63	72.85	73.58	1,345,978
18 Aug 26	72.63000 -0.02	73.26	71.87	72.79	711,394
17 Aug 26	72.65000 -0.11	74.15	71.40	71.86	1,204,959
14 Aug 26	72.76000 +0.03	73.66	72.23	72.82	1,028,482
13 Aug 26	72.73000 +0.42	73.67	71.77	72.54	764,054
12 Aug 26	72.31000 +0.56	73.30	70.64	71.79	1,130,661
11 Aug 26	71.75000 +3.98	73.17	67.41	67.41	1,799,982
10 Aug 26	67.77000 +0.86	69.24	66.20	66.20	1,075,595
07 Aug 26	66.91000 +0.18	67.97	66.16	67.16	906,887
06 Aug 26	66.73000 -4.74	70.00	66.55	68.33	1,895,084
05 Aug 26	71.47000 +9.09	74.04	64.95	66.60	6,430,313
04 Aug 26	62.38000 +2.76	63.59	59.71	60.12	2,146,021
03 Aug 26	59.62000 +0.08	60.72	57.57	60.00	2,004,502
31 Jul 26	59.54000 -1.20	61.40	59.19	60.54	726,810
30 Jul 26	60.74000 -1.20	61.10	58.60	60.80	725,804
29 Jul 26	61.94000 +0.72	62.73	60.55	60.55	899,723
28 Jul 26	61.22000 +1.72	62.62	60.15	60.94	1,095,545
27 Jul 26	59.50000 +1.96	60.53	58.15	58.43	997,401
24 Jul 26	57.54000 +0.88	58.08	55.37	56.14	1,057,909
23 Jul 26	56.66000 -1.05	58.89	56.33	57.12	892,973
22 Jul 26	57.71000 -0.91	58.81	57.01	58.62	782,616
21 Jul 26	58.62000 +1.67	58.88	56.34	56.69	1,090,730
20 Jul 26	56.95000 +0.31	57.31	55.90	56.97	770,152
17 Jul 26	56.64000 -0.29	57.78	54.47	56.41	1,163,336
16 Jul 26	56.93000 +0.70	57.99	56.37	56.92	829,715
15 Jul 26	56.23000 +2.00	57.57	54.68	55.04	1,006,990
14 Jul 26	54.23000 -1.69	55.95	53.86	55.59	842,575
13 Jul 26	55.92000 +2.30	58.39	53.55	53.61	1,699,459
10 Jul 26	53.62000 -1.85	55.99	53.48	55.61	818,619
09 Jul 26	55.47000 +1.22	56.10	53.02	53.67	969,405
08 Jul 26	54.25000 -0.26	54.86	52.38	54.05	1,649,653
07 Jul 26	54.51000 +0.42	55.90	53.53	55.07	1,355,081
06 Jul 26	54.09000 -2.29	56.45	53.23	56.31	1,469,774
02 Jul 26	56.38000 +0.38	57.81	54.96	56.75	1,918,530
01 Jul 26	56.00000 -3.12	60.63	52.22	59.20	2,953,510
30 Jun 26	59.12000 -1.52	60.55	58.18	60.55	1,801,381
29 Jun 26	60.64000 +3.21	60.78	57.63	57.93	1,915,637
26 Jun 26	57.43000 +4.05	57.87	52.54	52.54	2,386,679
25 Jun 26	53.38000 +0.64	54.08	52.60	52.60	976,064
24 Jun 26	52.74000 -0.63	54.53	51.68	53.42	1,288,303
23 Jun 26	53.37000 +2.45	53.44	51.13	51.39	1,345,058
22 Jun 26	50.92000 -4.09	55.49	50.50	55.49	2,159,066
18 Jun 26	55.01000 -0.65	56.86	54.77	56.34	1,633,805
17 Jun 26	55.66000 -1.43	57.93	55.35	56.85	960,910
16 Jun 26	57.09000 +2.60	57.57	54.09	54.45	1,346,125
15 Jun 26	54.49000 +1.83	55.60	53.06	53.45	1,440,230
12 Jun 26	52.66000 +0.44	53.48	51.50	52.15	779,152
11 Jun 26	52.22000 +1.62	52.91	49.45	50.23	1,212,998
10 Jun 26	50.60000 -0.55	52.03	50.44	51.08	1,333,750
09 Jun 26	51.15000 -0.25	53.46	50.83	51.61	1,177,848
08 Jun 26	51.40000 +1.66	52.37	48.65	49.28	1,853,083
05 Jun 26	49.74000 +0.52	50.41	48.49	49.58	1,559,978
04 Jun 26	49.22000 -0.78	51.21	48.01	50.40	1,613,366
03 Jun 26	50.00000 +0.14	51.17	49.00	49.88	1,795,930
02 Jun 26	49.86000 +0.44	50.67	47.50	49.23	1,485,411
01 Jun 26	49.42000 -2.18	50.83	48.92	50.62	1,655,307
29 May 26	51.60000 -1.49	53.46	51.45	52.92	1,401,543
28 May 26	53.09000 +0.76	53.61	51.36	51.72	1,463,298
27 May 26	52.33000 +1.33	52.72	50.70	50.99	2,407,109
26 May 26	51.00000 -0.58	52.10	50.57	51.66	1,934,427
22 May 26	51.58000 +0.28	51.62	50.00	51.18	1,708,516
21 May 26	51.30000 +2.95	51.70	48.97	51.00	2,690,900
20 May 26	48.35000 +0.96	48.66	46.45	47.52	2,161,458
19 May 26	47.39000 -1.06	49.28	47.00	48.65	1,615,669
18 May 26	48.45000 -0.90	51.83	47.84	50.04	1,548,004
15 May 26	49.35000 +0.01	49.95	47.81	49.09	1,359,264
14 May 26	49.34000 +0.71	50.50	48.55	48.64	2,084,804
13 May 26	48.63000 -2.64	51.13	47.95	50.63	2,211,200
12 May 26	51.27000 +1.63	52.37	49.57	50.16	2,078,353
11 May 26	49.64000 -3.44	53.37	49.58	52.85	1,887,356
08 May 26	53.08000 -2.79	55.89	52.13	55.79	1,869,364
07 May 26	55.87000 +0.94	57.94	55.30	56.99	2,859,249
06 May 26	54.92500 -5.24	62.00	52.72	61.88	4,808,797
05 May 26	60.17000 -3.39	64.28	60.08	63.55	2,040,020
04 May 26	63.56000 -1.59	65.00	61.97	62.99	1,194,648
01 May 26	65.15000 -2.23	67.96	64.92	67.38	951,613
30 Apr 26	67.38000 +1.24	67.81	65.76	66.51	952,815
29 Apr 26	66.14000 +0.49	66.40	64.84	65.16	1,035,357
28 Apr 26	65.65000 +0.20	66.49	64.80	65.46	647,989
27 Apr 26	65.45000 -0.70	67.59	64.85	66.05	846,976
24 Apr 26	66.15000 +0.59	66.36	64.60	65.64	853,349
23 Apr 26	65.56000 -0.40	66.84	63.31	66.12	1,041,540
22 Apr 26	65.96000 +1.13	67.17	65.50	65.64	928,302
21 Apr 26	64.83000 -3.29	68.71	64.35	68.04	1,342,925
20 Apr 26	68.12000 -1.38	69.67	67.58	69.19	877,475
17 Apr 26	69.50000 +2.16	71.99	66.35	67.77	1,700,181
16 Apr 26	67.34000 -1.45	69.53	66.50	68.46	993,958
15 Apr 26	68.79000 -0.32	69.84	67.53	69.34	851,471
14 Apr 26	69.11000 +0.86	69.74	67.88	68.39	1,010,587
13 Apr 26	68.25000 +3.45	68.35	64.28	65.45	1,179,521
10 Apr 26	64.80000 -1.83	67.00	64.07	65.88	1,198,830
09 Apr 26	66.63000 +1.60	67.18	63.20	64.61	1,242,912
08 Apr 26	65.03000 +1.99	67.23	63.96	66.19	2,041,457
07 Apr 26	63.04000 +4.03	63.41	57.78	58.69	2,185,323
06 Apr 26	59.01000 -0.39	59.88	57.06	59.53	1,219,396
02 Apr 26	59.40000 -0.68	61.28	58.00	59.01	1,514,526
01 Apr 26	60.08000 +1.12	60.85	56.80	58.44	1,708,478
31 Mar 26	58.96000 +2.36	59.71	56.60	56.60	1,064,862
30 Mar 26	56.60000 +0.67	57.67	56.01	56.66	1,197,335
27 Mar 26	55.93000 -2.86	59.05	55.70	58.78	1,442,708
26 Mar 26	58.79000 -1.31	60.12	57.20	59.51	1,702,498
25 Mar 26	60.10000 +1.17	60.57	56.33	58.81	2,899,671
24 Mar 26	58.93000 -5.75	66.42	52.31	64.68	5,192,755
23 Mar 26	64.68000 +0.14	66.55	63.90	65.91	1,405,649
20 Mar 26	64.54000 +1.37	65.25	62.41	64.03	1,723,814
19 Mar 26	63.17000 -1.93	64.49	61.98	64.30	2,251,504
18 Mar 26	65.10000 -2.32	67.60	64.86	66.65	1,859,015
17 Mar 26	67.42000 -7.95	78.47	66.33	76.13	5,179,789
16 Mar 26	75.37000 -1.23	77.88	73.59	77.10	1,231,077
13 Mar 26	76.60000 -1.44	79.35	75.74	78.75	1,432,712
12 Mar 26	78.04000 -2.29	80.82	77.98	79.68	1,376,037
11 Mar 26	80.33000 -1.46	82.80	80.20	81.47	853,869
10 Mar 26	81.79000 -1.04	83.88	81.40	82.67	1,050,058
09 Mar 26	82.83000 +0.19	83.18	79.51	82.03	1,476,217
06 Mar 26	82.64000 -2.55	84.06	81.57	84.03	1,572,678
05 Mar 26	85.19000 -0.31	86.00	83.42	85.00	946,418
04 Mar 26	85.50000 +1.39	85.72	82.66	84.23	1,451,785
03 Mar 26	84.11000 -0.25	84.96	79.14	82.52	1,568,098
02 Mar 26	84.36000 -0.09	85.87	82.51	83.18	1,714,420
27 Feb 26	84.45000 +3.19	84.54	81.04	81.39	1,393,558
26 Feb 26	81.26000 +1.63	81.39	79.39	80.51	1,207,596
25 Feb 26	79.63000 -1.26	81.98	78.45	81.26	1,330,075
24 Feb 26	80.89000 +2.31	82.67	78.26	80.94	2,578,508
23 Feb 26	78.58000 +4.07	78.94	72.05	72.05	2,356,608
20 Feb 26	74.51000 -0.16	74.90	72.16	73.90	2,348,307
19 Feb 26	74.67000 +1.70	74.81	71.87	72.69	1,411,938
18 Feb 26	72.97000 +1.28	73.44	71.38	71.39	1,608,757
17 Feb 26	71.69000 +3.97	71.79	66.79	68.25	1,857,143
13 Feb 26	67.72000 -0.17	69.58	66.32	69.25	978,866
12 Feb 26	67.89000 -0.63	68.98	67.09	68.71	879,539
11 Feb 26	68.52000 -0.86	70.18	68.36	69.33	935,360
10 Feb 26	69.38000 -0.54	72.07	69.28	69.87	758,092
09 Feb 26	69.92000 +0.02	70.59	68.45	69.90	971,865
06 Feb 26	69.90000 +2.53	70.00	66.95	66.95	1,151,169
05 Feb 26	67.37000 -1.83	70.18	65.26	69.49	1,093,793
04 Feb 26	69.20000 -0.69	70.45	65.84	69.89	1,581,138
03 Feb 26	69.89000 -0.12	73.00	68.73	70.53	1,168,137
02 Feb 26	70.01000 +0.31	70.67	68.54	69.70	865,604
30 Jan 26	69.70000 -0.69	70.82	67.64	70.82	1,824,365
29 Jan 26	70.39000 -1.11	72.57	68.40	71.55	1,890,291
28 Jan 26	71.50000 -0.50	73.19	70.91	72.72	1,894,687
27 Jan 26	72.00000 -0.11	72.22	69.81	71.82	701,733
26 Jan 26	72.11000 +0.56	73.00	70.35	72.28	1,132,774
23 Jan 26	71.55000 -1.05	72.99	71.00	72.22	904,906
22 Jan 26	72.60000 +2.74	72.85	69.86	70.44	1,626,174
21 Jan 26	69.86000 +2.19	70.79	67.38	68.29	2,093,734
20 Jan 26	67.67000 +3.42	68.21	63.48	64.20	1,854,071
16 Jan 26	64.25000 +0.99	64.93	62.51	62.95	739,368
15 Jan 26	63.26000 +0.06	63.76	62.25	63.21	1,130,927
14 Jan 26	63.20000 -0.55	64.49	60.97	63.29	897,278
13 Jan 26	63.75000 -0.40	64.44	62.88	64.02	528,563
12 Jan 26	64.15000 +0.09	65.40	62.88	64.16	937,585
09 Jan 26	64.06000 +2.13	64.13	60.37	61.93	756,271
08 Jan 26	61.93000 -0.14	63.59	60.38	61.43	729,077
07 Jan 26	62.07000 -0.22	63.88	61.75	62.86	727,565
06 Jan 26	62.29000 +2.15	62.59	59.50	60.17	924,149
05 Jan 26	60.14000 -0.01	61.50	59.97	60.22	803,571
02 Jan 26	60.15000 -0.78	61.10	59.72	60.64	762,272
31 Dec 25	60.93000 +0.80	61.35	59.68	60.01	700,970
30 Dec 25	60.13000 -2.91	62.83	60.00	62.64	1,073,869
29 Dec 25	63.04000 -1.13	64.62	63.02	63.96	944,650
26 Dec 25	64.17000 +0.15	64.90	63.66	63.98	457,144
24 Dec 25	64.02000 -0.49	64.70	63.69	64.58	303,855
23 Dec 25	64.51000 +0.54	64.72	62.90	63.48	957,572
22 Dec 25	63.97000 +1.36	64.35	62.30	62.37	993,799
19 Dec 25	62.61000 -3.02	65.50	62.23	65.50	1,566,057
18 Dec 25	65.63000 +0.75	66.47	64.95	65.00	1,273,140
17 Dec 25	64.88000 +0.91	65.55	62.85	62.85	1,823,784
16 Dec 25	63.97000 +0.41	65.31	63.14	63.60	1,209,459
15 Dec 25	63.56000 +0.14	64.56	61.50	62.05	1,314,466
12 Dec 25	63.42000 +0.53	64.79	62.79	62.89	934,167
11 Dec 25	62.89000 -0.95	65.75	62.67	64.03	908,802
10 Dec 25	63.84000 -0.81	65.42	63.47	64.57	1,742,816
09 Dec 25	64.65000 +1.48	64.89	63.07	63.36	1,521,400
08 Dec 25	63.17000 +1.12	63.75	61.55	61.84	1,850,723
05 Dec 25	62.05000 +0.06	62.99	61.62	61.81	1,406,835
04 Dec 25	61.99000 -0.19	63.11	61.00	62.53	1,084,998
03 Dec 25	62.18000 +4.02	63.05	58.03	58.18	1,937,186
02 Dec 25	58.16000 +0.86	58.50	56.28	57.31	1,364,518
01 Dec 25	57.30000 +0.14	58.61	56.66	56.72	1,388,990
28 Nov 25	57.16000 +0.90	57.54	56.31	56.47	243,058
26 Nov 25	56.26000 +0.47	57.80	55.71	55.71	1,045,432
25 Nov 25	55.79000 +2.17	56.11	53.62	53.62	838,083
24 Nov 25	53.62000 -0.38	54.76	53.17	53.90	988,881
21 Nov 25	54.00000 +1.20	55.00	52.87	53.31	756,150
20 Nov 25	52.80000 -0.42	53.99	52.14	53.07	1,007,388
19 Nov 25	53.22000 +0.37	53.92	51.80	52.88	625,575
18 Nov 25	52.85000 +0.11	54.00	52.48	52.79	802,792
17 Nov 25	52.74000 -0.70	53.91	51.99	53.36	851,601
14 Nov 25	53.44000 +0.00	53.84	52.13	53.20	744,512
13 Nov 25	53.44000 -2.17	56.61	53.35	55.65	1,054,686
12 Nov 25	55.61000 -0.39	57.64	54.66	56.04	946,985
11 Nov 25	56.00000 +0.65	57.14	55.32	55.57	1,009,535
10 Nov 25	55.35000 +0.11	57.10	54.99	55.33	1,360,752
07 Nov 25	55.24000 -0.76	56.78	54.19	56.00	1,157,406
06 Nov 25	56.00000 -1.40	57.35	54.46	57.24	1,436,176
05 Nov 25	57.40000 +1.37	57.62	55.97	56.03	1,579,981
04 Nov 25	56.03000 -0.22	57.35	54.65	56.57	1,878,311
03 Nov 25	56.25000 +7.04	56.60	51.10	53.27	4,768,811
31 Oct 25	49.21000 -1.39	51.74	48.76	50.74	3,125,940
30 Oct 25	50.60000 -2.02	52.68	50.55	52.22	1,332,532
29 Oct 25	52.62000 -1.20	53.55	52.04	53.11	1,374,661
28 Oct 25	53.82000 -2.00	55.78	53.44	55.78	1,015,655
27 Oct 25	55.82000 +1.70	55.97	53.28	54.09	1,042,898
24 Oct 25	54.12000 -0.07	55.17	53.99	54.28	583,178
23 Oct 25	54.19000 -3.32	56.72	54.15	56.72	1,386,448
22 Oct 25	57.51000 +2.96	57.58	54.00	54.55	1,770,078
21 Oct 25	54.55000 +2.83	54.59	51.62	51.87	1,467,970
20 Oct 25	51.72000 +0.43	52.07	50.93	51.73	784,358
17 Oct 25	51.29000 -2.36	53.74	51.24	53.56	1,447,631
16 Oct 25	53.65000 +2.10	53.71	51.20	51.86	1,603,876
15 Oct 25	51.55000 -0.03	52.12	50.00	51.28	1,287,190
14 Oct 25	51.58000 +3.18	51.71	48.38	48.40	1,856,660
13 Oct 25	48.40000 +0.05	50.00	48.20	48.40	1,591,141
10 Oct 25	48.35000 -1.66	51.11	48.30	50.17	1,297,117
09 Oct 25	50.01000 +0.50	50.08	48.37	48.50	1,920,984
08 Oct 25	49.51000 -3.36	51.53	46.76	48.30	3,274,186
07 Oct 25	52.87000 -0.39	54.42	52.70	53.70	725,072
06 Oct 25	53.26000 -0.24	54.56	52.06	53.83	1,044,544
03 Oct 25	53.50000 +0.20	54.22	52.51	53.63	1,206,017
02 Oct 25	53.30000 -0.80	54.42	52.29	54.22	1,283,809
01 Oct 25	54.10000 -1.01	56.01	53.74	55.21	1,954,964
30 Sep 25	55.11000 +2.70	55.18	52.57	52.57	2,598,811
29 Sep 25	52.41000 +2.73	52.47	49.53	49.85	1,921,057
26 Sep 25	49.68000 +0.43	49.82	48.42	49.09	1,544,940
25 Sep 25	49.25000 -0.15	49.52	48.41	48.98	1,617,879
24 Sep 25	49.40000 +0.15	50.35	49.10	49.38	1,143,298
23 Sep 25	49.25000 -1.77	51.66	49.20	51.42	1,277,781
22 Sep 25	51.02000 -0.38	51.54	50.15	51.16	1,319,852
19 Sep 25	51.40000 -0.72	52.93	50.93	52.75	2,125,145
18 Sep 25	52.12000 -1.30	53.94	51.90	53.74	1,488,986
17 Sep 25	53.42000 -0.61	55.89	53.35	53.77	1,659,504
16 Sep 25	54.03000 +1.56	54.22	52.09	52.65	1,742,266
15 Sep 25	52.47000 -2.35	54.80	52.16	54.38	1,585,547
12 Sep 25	54.82000 +1.62	55.55	53.90	53.90	1,354,981
11 Sep 25	53.20000 -0.21	54.07	52.96	53.41	1,799,755
10 Sep 25	53.41000 -3.62	57.00	52.70	56.83	1,921,284
09 Sep 25	57.03000 +1.31	57.13	55.19	55.20	1,110,232
08 Sep 25	55.72000 +0.45	56.36	52.46	54.68	1,804,682
05 Sep 25	55.27000 +2.03	55.32	53.31	53.61	1,271,492
04 Sep 25	53.24000 +0.11	53.77	52.27	53.30	1,616,411
03 Sep 25	53.13000 -1.55	54.85	53.07	54.13	2,702,060
02 Sep 25	54.68000 -1.14	56.40	53.49	55.07	1,953,384
29 Aug 25	55.82000 -1.04	57.10	55.75	56.56	1,231,379
28 Aug 25	56.86000 -0.60	58.20	56.06	57.61	1,134,177
27 Aug 25	57.46000 -0.62	58.30	57.07	57.67	899,942
26 Aug 25	58.08000 +1.79	58.52	55.77	56.30	1,703,811
25 Aug 25	56.29000 -6.33	61.94	56.08	61.61	2,929,084
22 Aug 25	62.62000 +2.17	63.07	60.75	60.75	904,421
21 Aug 25	60.45000 -0.45	61.00	59.23	60.57	1,415,537
20 Aug 25	60.90000 -1.40	62.66	60.08	61.89	1,001,246
19 Aug 25	62.30000 +0.28	63.56	61.61	62.44	767,010
18 Aug 25	62.02000 +0.78	63.63	60.50	61.30	1,068,061
15 Aug 25	61.24000 -2.05	65.67	61.12	63.25	1,174,390
14 Aug 25	63.29000 -0.93	63.77	61.75	63.77	1,441,663
13 Aug 25	64.22000 +1.52	64.49	61.81	62.49	715,418
12 Aug 25	62.70000 +0.33	63.76	62.23	62.32	922,013
11 Aug 25	62.37000 -0.37	64.16	61.60	62.78	1,168,424
08 Aug 25	62.74000 -1.24	64.54	62.27	64.00	1,022,021
07 Aug 25	63.98000 +0.29	65.15	63.62	64.17	870,289
06 Aug 25	63.69000 -3.73	67.82	63.61	67.43	1,526,776
05 Aug 25	67.42000 -2.57	70.53	67.19	70.33	2,276,532
04 Aug 25	69.99000 +4.14	77.15	68.50	76.41	3,528,260
01 Aug 25	65.85000 -2.47	68.53	64.69	68.00	2,948,607
31 Jul 25	68.32000 -2.74	72.28	67.91	72.28	1,026,074
30 Jul 25	71.06000 +0.13	72.14	69.96	71.38	966,429
29 Jul 25	70.93000 +0.86	72.25	69.71	70.07	1,121,167
28 Jul 25	70.07000 -0.69	72.42	69.04	70.76	1,748,505
25 Jul 25	70.76000 -0.99	71.83	69.80	71.74	1,070,673
24 Jul 25	71.75000 -2.76	74.70	71.60	74.08	1,166,603
23 Jul 25	74.51000 +1.27	76.37	73.56	73.92	1,894,428
22 Jul 25	73.24000 +5.12	74.09	68.68	68.68	1,975,107
21 Jul 25	68.12000 -2.70	70.85	68.00	70.63	1,012,813
18 Jul 25	70.82000 -1.13	72.90	70.59	72.58	1,055,749
17 Jul 25	71.95000 +2.56	72.57	69.67	70.17	918,939
16 Jul 25	69.39000 +0.68	69.71	67.84	68.90	798,226
15 Jul 25	68.71000 -3.18	72.32	68.27	72.16	1,158,167
14 Jul 25	71.89000 +3.50	72.43	68.27	68.89	1,446,397
11 Jul 25	68.39000 -2.36	70.28	67.69	69.86	922,338
10 Jul 25	70.75000 +0.64	72.36	69.68	69.88	1,353,600
09 Jul 25	70.11000 -0.26	71.11	68.46	70.46	701,733
08 Jul 25	70.37000 +2.43	70.60	67.51	68.06	1,465,097
07 Jul 25	67.94000 -3.85	71.47	66.75	71.04	1,739,350
03 Jul 25	71.79000 -0.36	73.99	70.69	72.59	594,213
02 Jul 25	72.15000 +0.87	73.63	71.00	71.34	1,397,649
01 Jul 25	71.28000 +3.32	72.11	67.17	67.77	1,738,202
30 Jun 25	67.96000 -0.43	70.19	67.37	68.50	1,684,635
27 Jun 25	68.39000 +0.13	69.42	67.03	68.50	1,846,672
26 Jun 25	68.26000 +0.38	69.47	67.29	68.53	1,397,912
25 Jun 25	67.88000 -4.32	71.87	67.72	71.72	2,155,471
24 Jun 25	72.20000 +0.60	73.42	70.35	72.50	1,482,084
23 Jun 25	71.60000 -2.53	73.94	70.95	73.19	1,493,676
20 Jun 25	74.13000 +2.41	74.27	71.16	72.03	1,031,001
18 Jun 25	71.72000 -0.20	72.58	70.65	71.92	1,245,734
17 Jun 25	71.92000 -0.53	73.38	71.51	72.14	652,742
16 Jun 25	72.45000 -1.82	74.01	70.89	72.11	1,487,617
13 Jun 25	74.27000 -3.53	78.05	73.83	76.51	1,542,043
12 Jun 25	77.80000 +0.93	78.14	76.33	78.12	708,288
11 Jun 25	76.87000 -2.02	79.46	75.03	79.46	1,087,886
10 Jun 25	78.89000 +1.45	79.10	76.64	77.56	1,111,818
09 Jun 25	77.44000 -2.97	80.90	77.07	80.61	858,176
06 Jun 25	80.41000 -0.58	83.51	80.14	82.04	696,843
05 Jun 25	80.99000 -0.74	82.75	80.32	81.74	672,381
04 Jun 25	81.73000 +0.42	81.83	79.85	81.22	771,311
03 Jun 25	81.31000 +0.25	83.41	80.02	81.31	1,218,181
02 Jun 25	81.06000 +0.90	81.55	78.29	81.08	886,068
30 May 25	80.16000 -0.24	80.20	78.03	79.85	1,509,566
29 May 25	80.40000 +0.68	80.93	79.30	80.93	650,325
28 May 25	79.72000 -3.30	82.70	78.08	81.48	1,395,346
27 May 25	83.02000 -1.48	86.31	81.43	86.31	1,366,011
23 May 25	84.50000 -0.39	84.97	83.00	83.57	924,241
22 May 25	84.89000 -0.56	85.33	83.87	84.53	1,042,871
21 May 25	85.45000 -4.19	89.80	85.11	89.00	1,711,792
20 May 25	89.64000 +2.12	89.80	86.17	87.11	1,258,106
19 May 25	87.52000 -0.13	87.70	85.07	86.00	1,171,938
16 May 25	87.65000 +4.37	88.79	83.50	83.85	1,923,654
15 May 25	83.28000 +4.50	83.40	79.68	80.00	1,184,278
14 May 25	78.78000 +1.47	79.96	76.04	77.05	1,371,307
13 May 25	77.31000 -2.31	80.42	76.72	79.71	1,417,761
12 May 25	79.62000 -0.85	84.00	78.88	83.47	1,382,041
09 May 25	80.47000 -1.57	83.07	80.16	82.05	966,810
08 May 25	82.04000 +0.93	84.20	81.89	81.89	986,496
07 May 25	81.11000 +0.19	82.13	80.00	81.28	1,214,497
06 May 25	80.92000 +1.83	82.05	78.53	78.87	2,249,193
05 May 25	79.09000 +2.73	80.62	73.95	74.00	2,995,901
02 May 25	76.36000 +3.64	77.32	73.48	73.48	1,946,208
01 May 25	72.72000 -0.82	75.22	72.64	73.76	950,782
30 Apr 25	73.54000 -0.37	73.88	71.40	71.69	1,284,541
29 Apr 25	73.91000 +0.51	74.33	71.19	73.07	845,343
28 Apr 25	73.40000 -1.25	74.94	72.34	74.59	678,635
25 Apr 25	74.65000 -0.47	75.41	72.54	74.98	746,820
24 Apr 25	75.12000 +1.00	76.09	74.03	74.24	704,546
23 Apr 25	74.12000 +1.78	77.63	73.55	74.94	1,648,102
22 Apr 25	72.34000 -0.92	74.38	72.19	73.81	956,233
21 Apr 25	73.26000 -4.31	77.14	72.86	77.14	1,104,871
17 Apr 25	77.57000 +0.94	78.64	76.44	77.63	781,527
16 Apr 25	76.63000 -2.63	80.37	75.57	78.63	1,132,582
15 Apr 25	79.26000 -1.98	82.34	79.01	81.82	923,243
14 Apr 25	81.24000 +1.05	82.69	80.75	81.78	1,066,652
11 Apr 25	80.19000 +2.02	81.57	76.55	78.72	1,179,976
10 Apr 25	78.17000 -4.71	80.98	75.79	80.41	1,527,180
09 Apr 25	82.88000 +8.75	83.43	72.90	73.12	1,685,080
08 Apr 25	74.13000 -5.57	83.04	73.46	83.01	1,540,712
07 Apr 25	79.70000 +0.21	82.40	74.14	74.65	1,852,519
04 Apr 25	79.49000 -1.71	80.73	77.15	79.00	1,749,973
03 Apr 25	81.20000 -4.53	83.77	80.70	82.24	839,460
02 Apr 25	85.73000 +1.26	86.19	83.08	83.09	890,948
01 Apr 25	84.47000 +1.30	85.11	81.80	83.71	935,195
31 Mar 25	83.17000 -1.22	83.77	80.90	83.76	1,098,826
28 Mar 25	84.39000 -2.26	86.19	83.01	85.80	1,052,662
27 Mar 25	86.65000 +1.35	87.76	83.68	84.62	787,147
26 Mar 25	85.30000 -0.93	86.07	83.29	84.75	1,219,454
25 Mar 25	86.23000 -2.53	88.32	84.72	87.42	933,722
24 Mar 25	88.76000 +2.12	89.06	85.72	87.00	1,539,674
21 Mar 25	86.64000 +0.22	88.89	85.48	86.06	9,168,850
20 Mar 25	86.42000 +0.72	87.75	84.84	85.37	1,347,331
19 Mar 25	85.70000 +0.61	88.02	84.52	85.09	1,283,001
18 Mar 25	85.09000 -4.23	88.99	84.88	88.84	1,662,131
17 Mar 25	89.32000 +1.48	91.25	86.42	87.46	1,255,803
14 Mar 25	87.84000 +1.34	90.76	85.65	86.64	1,757,833
13 Mar 25	86.50000 -0.27	87.09	84.50	86.77	1,074,483
12 Mar 25	86.77000 +2.99	88.29	84.79	86.81	1,717,986
11 Mar 25	83.78000 -1.27	86.82	80.27	82.67	3,121,336
10 Mar 25	85.05000 -11.81	96.39	84.41	96.39	4,823,305
07 Mar 25	96.86000 +5.78	97.00	89.59	92.46	1,619,141
06 Mar 25	91.08000 -4.98	96.06	90.16	95.16	1,516,560
05 Mar 25	96.06000 +1.41	96.52	93.53	93.80	864,243
04 Mar 25	94.65000 -1.48	97.18	93.88	95.50	2,463,703
03 Mar 25	96.13000 -10.90	108.05	93.75	107.10	3,518,150
28 Feb 25	107.03000 -0.06	109.39	104.95	106.14	1,522,153
27 Feb 25	107.09000 +0.21	111.62	105.88	109.02	1,576,411
26 Feb 25	106.88000 -0.16	110.51	106.35	106.86	1,728,272
25 Feb 25	107.04000 -0.54	108.00	100.22	106.64	2,305,011
24 Feb 25	107.58000 +7.30	110.95	103.44	106.28	2,838,223
21 Feb 25	100.28000 -6.11	108.11	97.48	107.62	3,549,889
20 Feb 25	106.39000 -24.18	124.67	102.90	123.31	4,946,249
19 Feb 25	130.57001 -1.42	132.86	128.25	130.28	1,336,221
18 Feb 25	131.99001 +2.38	132.83	128.34	129.95	1,172,429
14 Feb 25	129.61000 -1.68	133.54	126.88	132.09	633,801
13 Feb 25	131.28999 -0.30	132.56	129.09	132.13	673,626
12 Feb 25	131.59000 +0.84	131.88	126.74	128.15	872,032
11 Feb 25	130.75000 +0.40	131.05	121.97	130.09	1,919,861
10 Feb 25	130.35001 -16.75	147.73	129.01	146.80	2,208,518
07 Feb 25	147.10001 -1.41	150.79	144.70	148.99	553,943
06 Feb 25	148.50999 -1.02	151.35	147.70	151.08	453,765
05 Feb 25	149.53000 -6.09	155.99	146.21	155.00	892,390
04 Feb 25	155.62000 -3.58	160.35	155.38	159.18	1,741,298
03 Feb 25	159.20000 -0.75	162.19	153.75	157.00	662,222
31 Jan 25	159.95000 -2.64	163.10	159.28	163.10	351,513
30 Jan 25	162.59000 +2.05	164.07	161.84	162.65	536,466
29 Jan 25	160.53999 +1.04	162.38	158.56	159.74	351,115
28 Jan 25	159.50000 -0.96	164.00	159.03	161.52	515,954
27 Jan 25	160.46001 +2.10	162.36	156.66	157.24	641,782
24 Jan 25	158.36000 +0.33	160.42	155.82	158.10	502,197
23 Jan 25	158.03000 -0.64	158.77	154.77	158.77	444,029
22 Jan 25	158.67000 +2.37	160.37	155.41	156.54	491,052
21 Jan 25	156.30000 -0.66	159.55	155.77	157.35	511,240
17 Jan 25	156.96001 +2.01	158.01	154.88	156.24	374,949
16 Jan 25	154.95000 +1.85	155.17	151.53	152.30	432,702
15 Jan 25	153.10001 +2.83	156.19	150.05	152.22	625,182
14 Jan 25	150.27000 +2.44	150.55	147.88	148.40	509,174
13 Jan 25	147.83000 +3.36	148.40	142.34	143.85	575,113
10 Jan 25	144.47000 -1.87	146.26	142.34	145.00	454,866
08 Jan 25	146.34000 -0.07	149.33	145.32	146.10	463,374
07 Jan 25	146.41000 +0.71	148.64	144.17	146.33	466,200
06 Jan 25	145.70000 -0.17	146.02	143.18	145.65	438,829
03 Jan 25	145.87000 +1.55	146.22	141.27	144.00	578,500
02 Jan 25	144.32001 -3.79	150.57	143.73	148.23	610,611
31 Dec 24	148.11000 -1.38	151.05	146.37	149.74	500,486
30 Dec 24	149.49001 +3.13	149.70	143.30	145.56	927,757
27 Dec 24	146.36000 +0.30	146.54	143.39	144.93	273,817
26 Dec 24	146.06000 +0.89	146.74	143.74	144.41	422,788
24 Dec 24	145.17000 +1.40	146.08	143.92	144.34	180,612
23 Dec 24	143.77000 +0.06	143.79	140.67	143.22	471,357
20 Dec 24	143.71001 +2.30	143.90	140.40	140.40	626,362
19 Dec 24	141.41000 +0.74	143.48	139.43	140.76	450,473
18 Dec 24	140.67000 -5.71	146.68	140.40	146.27	507,395
17 Dec 24	146.38000 -0.68	146.59	143.00	145.95	444,871
16 Dec 24	147.06000 +0.17	149.05	145.09	146.63	414,937
13 Dec 24	146.89000 +1.20	148.31	144.57	146.05	458,202
12 Dec 24	145.69000 -0.75	147.61	145.28	146.69	460,061
11 Dec 24	146.44000 -0.81	148.41	145.70	147.79	641,916
10 Dec 24	147.25000 -2.46	150.26	146.30	149.27	749,710
09 Dec 24	149.71001 -4.66	155.01	149.18	154.10	493,674
06 Dec 24	154.37000 +0.14	155.87	153.11	154.83	448,279
05 Dec 24	154.23000 -2.19	155.66	152.26	155.64	418,487
04 Dec 24	156.42000 -0.07	159.17	155.22	155.84	443,477
03 Dec 24	156.49001 +2.24	156.75	153.58	153.80	351,791
02 Dec 24	154.25000 +1.20	157.08	151.06	151.06	422,678
29 Nov 24	153.05000 -0.19	153.97	152.39	153.43	186,887
27 Nov 24	153.24001 -2.68	156.35	152.87	155.94	313,892
26 Nov 24	155.92000 +1.24	158.42	154.94	154.94	343,685
25 Nov 24	154.67999 -2.08	160.91	154.47	158.19	790,686
22 Nov 24	156.75999 +0.19	157.95	155.46	157.76	565,455
21 Nov 24	156.57001 +3.57	156.93	152.01	152.53	444,261
20 Nov 24	153.00000 -3.38	156.00	151.97	156.00	412,956
19 Nov 24	156.38000 +5.89	157.95	149.80	150.00	737,602
18 Nov 24	150.49001 +0.49	152.36	149.18	149.81	288,478
15 Nov 24	150.00000 -0.83	151.26	148.84	150.64	443,612
14 Nov 24	150.83000 -2.90	153.75	150.10	153.75	397,539
13 Nov 24	153.73000 -1.35	156.90	153.50	155.46	362,650
12 Nov 24	155.08000 -1.36	156.95	154.31	156.44	357,915
11 Nov 24	156.44000 -0.01	159.01	156.12	157.18	387,262
08 Nov 24	156.45000 +3.23	159.12	152.90	153.39	874,291
07 Nov 24	153.22000 -2.04	155.40	149.26	154.74	896,303
06 Nov 24	155.26500 +3.68	157.10	153.73	155.00	1,044,710
05 Nov 24	151.59000 +1.02	154.80	149.30	152.82	859,939
04 Nov 24	150.57001 +16.88	154.67	135.37	136.00	2,210,889
01 Nov 24	133.69000 +1.15	135.04	129.66	133.35	753,632
31 Oct 24	132.53999 -1.49	134.53	132.11	133.56	394,460
30 Oct 24	134.03000 -0.05	134.28	132.30	133.71	369,988
29 Oct 24	134.08000 -0.60	134.98	132.86	133.64	279,355
28 Oct 24	134.67999 +1.04	135.63	134.00	134.58	263,659
25 Oct 24	133.64000 +0.64	134.33	132.62	133.00	287,079
24 Oct 24	133.00000 -0.26	134.24	132.14	134.24	247,996
23 Oct 24	133.25999 -0.95	134.41	131.60	133.15	482,971
22 Oct 24	134.21001 -2.65	135.97	133.82	135.97	349,822
21 Oct 24	136.86000 -2.67	139.98	134.20	139.98	903,149
18 Oct 24	139.53000 +0.24	140.25	137.84	139.90	381,111
17 Oct 24	139.28999 -2.77	142.84	139.21	142.84	273,965
16 Oct 24	142.06000 -1.99	144.11	140.45	144.11	313,188
15 Oct 24	144.05000 -0.09	145.68	143.31	144.44	339,752
14 Oct 24	144.14000 +2.16	144.63	141.26	141.80	320,043
11 Oct 24	141.98000 +2.33	144.07	140.00	140.08	328,110
10 Oct 24	139.64999 +0.51	139.74	137.00	139.38	287,861
09 Oct 24	139.14000 +2.05	140.94	136.08	138.12	297,160
08 Oct 24	137.09000 +0.04	139.21	136.12	137.24	340,116
07 Oct 24	137.05000 -5.04	144.35	135.79	141.90	470,078
04 Oct 24	142.09000 +6.09	143.48	136.20	136.93	591,132
03 Oct 24	136.00000 +0.40	136.28	132.54	135.43	397,352
02 Oct 24	135.60001 +0.09	135.84	133.31	134.30	253,638
01 Oct 24	135.50999 -1.26	137.99	134.92	137.28	329,252
30 Sep 24	136.77000 +1.03	136.99	133.00	135.56	409,683
27 Sep 24	135.74001 -0.18	136.77	134.29	135.92	325,432
26 Sep 24	135.92000 -4.31	140.84	135.00	140.84	621,130
25 Sep 24	140.23000 -0.21	142.68	140.16	141.14	849,018
24 Sep 24	140.44000 +0.46	141.99	139.66	140.19	335,783
23 Sep 24	139.98000 -2.21	142.30	138.27	141.88	528,417
20 Sep 24	142.19000 +0.95	143.28	140.38	141.02	760,477
19 Sep 24	141.24001 +0.32	144.38	139.23	142.96	496,662
18 Sep 24	140.92000 +2.61	143.98	138.37	138.37	395,561
17 Sep 24	138.31000 -2.31	142.38	137.31	140.97	354,476
16 Sep 24	140.62000 +0.73	141.74	138.90	139.89	508,576
13 Sep 24	139.89000 -1.04	142.77	137.58	142.10	322,574
12 Sep 24	140.92999 +3.31	141.16	137.22	138.00	532,177
11 Sep 24	137.62000 +2.40	138.48	134.58	135.22	499,576
10 Sep 24	135.22000 -1.24	137.15	130.44	136.46	541,713
09 Sep 24	136.46001 +1.21	139.15	135.18	136.85	488,861
06 Sep 24	135.25000 -3.02	139.86	133.82	138.22	402,023
05 Sep 24	138.27000 -0.62	140.55	137.53	138.91	457,903
04 Sep 24	138.89000 +1.74	142.01	134.57	137.15	577,193
03 Sep 24	137.14999 +1.15	143.06	136.21	136.21	730,312
30 Aug 24	136.00000 +0.83	136.81	132.67	135.52	387,061
29 Aug 24	135.17000 -0.01	136.53	134.43	136.07	461,554
28 Aug 24	135.17999 -0.44	136.90	133.79	135.84	474,718
27 Aug 24	135.62000 -0.29	136.48	134.32	135.23	401,565
26 Aug 24	135.91000 -2.93	140.78	135.37	138.83	562,337
23 Aug 24	138.84000 +5.00	139.89	133.41	134.05	1,068,464
22 Aug 24	133.84000 +1.04	135.45	132.00	132.75	572,657
21 Aug 24	132.80000 +3.87	133.03	128.21	129.08	607,328
20 Aug 24	128.92999 -1.63	131.00	125.94	130.52	626,589
19 Aug 24	130.56000 -1.68	132.52	130.27	132.44	378,359
16 Aug 24	132.24001 -0.43	132.89	130.76	132.10	338,788
15 Aug 24	132.67000 +0.43	134.89	132.01	133.41	378,618
14 Aug 24	132.24001 +1.73	134.30	129.24	130.74	415,284
13 Aug 24	130.50999 +1.11	131.18	128.69	129.94	368,317
12 Aug 24	129.39999 +1.28	130.31	126.86	128.02	472,351
09 Aug 24	128.12000 -1.18	129.91	127.15	129.28	506,935
08 Aug 24	129.30000 +1.04	131.58	126.72	128.81	654,501
07 Aug 24	128.25999 +1.20	132.00	126.22	126.72	1,641,139
06 Aug 24	127.06000 +5.65	129.47	122.82	123.24	1,129,842
05 Aug 24	121.41000 -0.69	124.87	110.00	110.35	2,162,394
02 Aug 24	122.10000 -1.51	122.52	118.63	120.98	767,544
01 Aug 24	123.61000 +1.91	125.14	121.70	121.79	655,117
31 Jul 24	121.70000 +3.18	122.77	120.00	120.29	575,242
30 Jul 24	118.52000 -1.94	121.86	118.31	120.20	377,757
29 Jul 24	120.46000 +2.52	121.32	117.96	119.24	640,032
26 Jul 24	117.94000 +2.36	119.01	115.76	117.43	399,131
25 Jul 24	115.58000 -0.85	117.70	114.74	117.07	345,247
24 Jul 24	116.43000 -3.58	120.16	116.42	118.90	409,448
23 Jul 24	120.01000 +0.28	122.22	119.63	120.58	356,610
22 Jul 24	119.73000 +0.32	120.18	117.07	120.00	526,561
19 Jul 24	119.41000 +0.57	120.95	118.23	119.06	387,639
18 Jul 24	118.84000 -0.50	121.02	116.53	120.05	529,101
17 Jul 24	119.34000 -4.29	126.79	118.12	123.00	703,182
16 Jul 24	123.63000 -4.93	130.44	123.08	129.44	925,467
15 Jul 24	128.56000 +1.09	130.47	126.79	128.11	272,751
12 Jul 24	127.47000 +0.08	130.11	126.20	127.39	325,458
11 Jul 24	127.39000 +5.45	127.91	122.01	122.66	847,334
10 Jul 24	121.94000 -7.49	130.07	121.08	129.67	1,180,302
09 Jul 24	129.42999 -6.13	135.66	129.28	135.55	1,034,848
08 Jul 24	135.56000 +1.97	136.35	133.59	133.59	630,781
05 Jul 24	133.59000 +1.12	133.90	131.03	132.13	184,230
03 Jul 24	132.47000 +0.11	134.30	131.53	132.17	272,129
02 Jul 24	132.36000 +3.36	132.43	127.86	129.69	491,572
01 Jul 24	129.00000 -0.39	131.93	128.13	130.63	530,017
28 Jun 24	129.39000 +0.14	131.64	127.98	129.34	1,168,841
27 Jun 24	129.25000 +1.20	129.87	127.75	128.17	500,498
26 Jun 24	128.05000 +0.12	128.87	126.95	127.47	331,277
25 Jun 24	127.93000 -0.69	129.48	127.42	129.33	388,306
24 Jun 24	128.62000 -1.84	130.84	128.20	130.62	389,489
21 Jun 24	130.46001 +2.10	130.59	127.16	127.91	426,233
20 Jun 24	128.36000 -2.85	130.86	126.33	130.09	491,013
18 Jun 24	131.21001 +1.51	132.78	127.99	128.31	433,340
17 Jun 24	129.70000 +5.33	129.95	124.18	124.19	441,796
14 Jun 24	124.37000 -0.81	126.08	123.84	124.45	325,330
13 Jun 24	125.18000 -1.38	127.00	123.74	126.43	670,207
12 Jun 24	126.56000 -1.61	130.75	126.26	129.45	944,190
11 Jun 24	128.17000 -1.76	130.51	127.82	129.93	495,903
10 Jun 24	129.92999 +2.88	130.64	126.40	126.46	617,819
07 Jun 24	127.05000 -1.48	128.96	126.29	127.75	520,004
06 Jun 24	128.53000 -2.96	131.57	127.76	131.42	635,364
05 Jun 24	131.49001 +1.04	132.60	129.60	130.68	699,702
04 Jun 24	130.45000 -1.12	131.85	128.85	131.38	565,787
03 Jun 24	131.57001 +0.40	132.84	130.13	130.87	631,885
31 May 24	131.17000 +1.24	131.88	128.09	130.45	736,117
30 May 24	129.92999 +0.12	131.75	128.68	129.35	468,787
29 May 24	129.81000 -2.25	131.22	129.42	130.81	332,879
28 May 24	132.06000 +1.37	132.29	127.89	130.69	531,329
24 May 24	130.69000 +2.52	131.55	128.06	129.00	513,985
23 May 24	128.17000 +3.13	129.07	126.05	128.26	587,586
22 May 24	125.04000 -1.63	126.99	124.51	126.51	323,984
21 May 24	126.67000 +1.83	126.85	123.71	125.09	281,579
20 May 24	124.84000 -1.81	127.22	124.07	126.61	408,610
17 May 24	126.65000 -1.21	128.49	125.74	127.86	327,687
16 May 24	127.86000 -0.86	129.19	126.52	128.45	541,062
15 May 24	128.72000 +1.49	129.14	126.79	128.18	601,133
14 May 24	127.23000 +4.22	128.13	122.79	123.16	832,117
13 May 24	123.01000 +2.92	124.82	119.58	120.03	821,108
10 May 24	120.09000 +1.19	121.38	118.50	119.20	529,486
09 May 24	118.90000 -0.31	121.34	118.21	119.22	448,811
08 May 24	119.21000 -1.49	121.51	118.75	120.77	795,375
07 May 24	120.70000 -0.33	124.67	119.53	122.78	1,235,799
06 May 24	121.03000 +11.45	127.25	116.50	124.62	2,467,986
03 May 24	109.58000 +2.50	110.47	107.69	108.46	768,569
02 May 24	107.08000 +1.39	108.21	104.44	105.84	456,530
01 May 24	105.69000 -0.38	108.24	104.87	106.04	455,835
30 Apr 24	106.07000 -1.68	107.60	105.59	107.23	365,514
29 Apr 24	107.75000 +1.39	108.02	105.63	106.86	466,030
26 Apr 24	106.36000 +1.38	107.87	104.02	104.73	348,522
25 Apr 24	104.98000 +0.38	105.61	102.99	103.69	594,005
24 Apr 24	104.60000 -0.64	105.77	103.57	104.69	414,338
23 Apr 24	105.24000 +0.49	106.59	104.79	105.06	373,662
22 Apr 24	104.75000 +0.06	105.53	103.93	105.11	325,983
19 Apr 24	104.69000 +0.85	106.23	103.51	104.30	692,806
18 Apr 24	103.84000 -1.31	105.40	103.54	105.10	310,197
17 Apr 24	105.15000 -0.49	106.55	104.77	106.55	295,903
16 Apr 24	105.64000 -0.05	105.73	104.57	105.15	339,532
15 Apr 24	105.69000 -2.90	110.67	105.60	109.87	365,984
12 Apr 24	108.59000 -3.91	112.65	108.13	111.98	860,790
11 Apr 24	112.50000 -0.25	114.57	112.37	114.57	439,484
10 Apr 24	112.75000 -1.92	114.63	112.18	112.58	523,335
09 Apr 24	114.67000 -1.48	116.28	113.59	116.07	318,361
08 Apr 24	116.15000 +0.13	117.76	115.19	116.09	539,947
05 Apr 24	116.02000 +4.45	116.62	111.23	112.14	535,922
04 Apr 24	111.57000 +0.10	113.35	111.05	112.21	452,637
03 Apr 24	111.47000 -3.99	115.63	110.94	114.73	484,153
02 Apr 24	115.46000 -0.39	115.72	112.80	114.99	433,523
01 Apr 24	115.85000 -0.01	116.93	114.14	116.38	576,432
28 Mar 24	115.86000 +0.15	116.76	115.11	116.34	426,915
27 Mar 24	115.71000 +1.25	116.18	114.67	115.11	298,085
26 Mar 24	114.46000 -0.14	116.11	113.71	115.02	489,785
25 Mar 24	114.60000 -0.45	116.96	114.15	115.06	498,701
22 Mar 24	115.05000 +0.73	115.27	111.94	114.20	794,582
21 Mar 24	114.32000 +3.18	115.01	110.98	112.16	654,310
20 Mar 24	111.14000 +2.11	111.15	107.97	109.36	606,154
19 Mar 24	109.03000 +0.62	109.87	107.45	107.77	303,269
18 Mar 24	108.41000 -1.13	110.21	107.60	109.50	321,580
15 Mar 24	109.54000 +0.23	110.05	108.18	108.53	724,905
14 Mar 24	109.31000 -1.96	111.58	107.18	111.58	422,435
13 Mar 24	111.27000 +1.32	112.49	110.14	110.42	464,154
12 Mar 24	109.95000 +2.06	110.35	106.87	107.38	480,072
11 Mar 24	107.89000 -0.32	111.80	107.73	111.34	669,928
08 Mar 24	108.21000 -0.33	110.18	106.61	108.68	548,171
07 Mar 24	108.54000 -0.50	110.00	107.72	109.91	471,165
06 Mar 24	109.04000 -2.18	111.90	108.68	110.86	475,303
05 Mar 24	111.22000 -1.27	113.07	109.53	111.92	410,327
04 Mar 24	112.49000 +1.69	112.96	110.18	111.02	707,853
01 Mar 24	110.80000 -2.23	113.88	108.47	113.31	765,761
29 Feb 24	113.03000 +3.50	114.31	109.58	111.12	1,840,796
28 Feb 24	109.53000 +1.25	110.90	107.00	108.82	1,064,250
27 Feb 24	108.28000 -1.84	111.57	104.85	111.52	2,665,378
26 Feb 24	110.12000 +18.11	112.00	103.22	108.47	3,339,183
23 Feb 24	92.01000 +1.72	93.13	90.07	90.29	1,253,326
22 Feb 24	90.29000 +1.03	90.59	89.15	89.87	478,215
21 Feb 24	89.26000 -0.74	89.99	87.87	89.72	436,582
20 Feb 24	90.00000 +0.38	90.47	88.15	88.80	410,235
16 Feb 24	89.62000 -0.58	90.11	85.50	89.00	342,880
15 Feb 24	90.20000 +1.31	90.67	88.17	89.47	532,216
14 Feb 24	88.89000 +1.36	88.99	85.58	88.50	508,676
13 Feb 24	87.53000 -1.07	88.05	84.02	86.08	394,366
12 Feb 24	88.60000 +1.23	89.90	87.48	87.48	378,641
09 Feb 24	87.37000 -0.24	88.94	86.07	87.57	361,089
08 Feb 24	87.61000 -0.77	89.51	87.45	88.57	415,418
07 Feb 24	88.38000 -0.03	89.87	87.13	88.50	786,147
06 Feb 24	88.41000 +0.42	89.17	87.54	88.00	380,526
05 Feb 24	87.99000 -0.51	88.33	86.44	88.33	311,559
02 Feb 24	88.50000 +1.27	88.97	86.00	86.85	477,466
01 Feb 24	87.23000 +1.13	87.66	85.51	86.18	487,794
31 Jan 24	86.10000 -2.19	88.36	86.04	88.36	423,325
30 Jan 24	88.29000 +0.25	88.81	86.99	87.82	329,854
29 Jan 24	88.04000 -0.11	89.32	86.83	88.50	460,896
26 Jan 24	88.15000 +0.16	88.50	87.64	88.01	342,116
25 Jan 24	87.99000 -0.10	89.00	87.51	89.00	434,550
24 Jan 24	88.09000 +0.03	89.47	87.50	88.11	441,584
23 Jan 24	88.06000 +0.66	89.00	87.55	88.22	386,978
22 Jan 24	87.40000 +0.56	88.30	86.41	87.06	400,683
19 Jan 24	86.84000 +1.61	86.84	84.69	85.75	485,576
18 Jan 24	85.23000 -0.14	86.45	83.77	85.77	482,727
17 Jan 24	85.37000 -0.23	85.55	84.00	84.79	349,311
16 Jan 24	85.60000 +0.25	85.65	84.53	85.33	357,116
12 Jan 24	85.35000 +0.40	86.45	84.23	84.95	630,030
11 Jan 24	84.95000 -0.30	85.43	82.89	84.81	589,269
10 Jan 24	85.25000 +1.24	87.09	84.57	85.09	854,182
09 Jan 24	84.01000 +0.89	86.42	82.21	82.21	739,723
08 Jan 24	83.12000 -1.35	84.26	82.76	84.00	809,628
05 Jan 24	84.47000 +0.65	85.26	82.70	83.41	513,270
04 Jan 24	83.82000 +0.32	84.25	82.16	82.70	698,234
03 Jan 24	83.50000 -3.98	87.21	82.66	86.96	1,141,336
02 Jan 24	87.48000 +0.72	89.06	84.14	85.88	1,292,936
29 Dec 23	86.76000 -0.71	88.00	86.41	87.00	308,404
28 Dec 23	87.47000 -0.21	88.57	86.74	87.53	358,504
27 Dec 23	87.68000 +1.72	88.85	86.06	86.38	622,404
26 Dec 23	85.96000 +0.68	86.89	85.08	85.53	262,805
22 Dec 23	85.28000 +0.25	86.57	84.90	85.31	616,444
21 Dec 23	85.03000 +1.26	85.63	83.34	84.46	276,680
20 Dec 23	83.77000 -1.82	86.17	83.71	85.21	323,952
19 Dec 23	85.59000 +1.14	86.04	83.62	84.18	450,831
18 Dec 23	84.45000 +0.00	85.65	83.69	85.00	479,186
15 Dec 23	84.45000 +0.18	84.81	83.11	84.28	698,579
14 Dec 23	84.27000 +0.42	86.48	83.98	84.59	897,991
13 Dec 23	83.85000 +4.50	84.40	79.50	79.50	823,869
12 Dec 23	79.35000 +2.09	79.38	77.39	77.90	633,063
11 Dec 23	77.26000 +1.01	78.70	75.81	76.21	581,454
08 Dec 23	76.25000 +0.74	77.13	75.64	76.45	800,283
07 Dec 23	75.51000 +3.07	75.91	71.98	73.09	658,349
06 Dec 23	72.44000 +0.84	73.26	71.66	71.67	503,973
05 Dec 23	71.60000 -0.59	73.19	71.22	72.05	534,424
04 Dec 23	72.19000 +0.47	73.52	71.42	71.84	869,398
01 Dec 23	71.72000 +0.77	72.39	70.58	70.70	987,448
30 Nov 23	70.95000 +0.97	71.09	69.37	70.10	372,733
29 Nov 23	69.98000 -0.37	71.51	69.66	70.53	733,655
28 Nov 23	70.35000 +1.65	70.50	68.22	68.71	688,374
27 Nov 23	68.70000 -0.60	69.31	68.25	69.11	358,388
24 Nov 23	69.30000 -0.55	70.64	69.19	69.73	135,684
22 Nov 23	69.85000 +0.79	70.17	68.88	69.34	351,243
21 Nov 23	69.06000 -0.56	69.75	68.89	69.64	318,184
20 Nov 23	69.62000 -0.25	70.61	69.28	70.24	344,046
17 Nov 23	69.87000 +0.95	70.39	68.52	69.52	1,042,960
16 Nov 23	68.92000 -0.11	69.51	68.14	68.59	357,933
15 Nov 23	69.03000 -0.64	70.73	68.98	70.09	429,334
14 Nov 23	69.67000 +2.24	70.30	68.73	68.75	474,757
13 Nov 23	67.43000 +0.40	69.04	66.36	66.82	580,435
10 Nov 23	67.03000 +0.56	67.68	66.18	66.50	384,499
09 Nov 23	66.47000 +0.16	67.69	65.85	66.44	346,147
08 Nov 23	66.31000 -1.58	68.53	65.81	67.89	671,147
07 Nov 23	67.89000 -0.21	69.15	67.51	67.70	1,035,084
06 Nov 23	68.10000 +9.85	73.75	66.54	71.07	3,538,616
03 Nov 23	58.25000 +0.19	59.67	57.50	59.28	753,667
02 Nov 23	58.06000 +2.19	58.74	57.11	57.11	659,035
01 Nov 23	55.87000 -1.53	57.47	54.60	57.33	819,531
31 Oct 23	57.40000 -0.42	58.36	57.25	58.00	612,808
30 Oct 23	57.82000 -0.05	58.77	57.00	58.67	394,119
27 Oct 23	57.87000 +0.16	58.27	56.78	57.78	405,111
26 Oct 23	57.71000 -1.25	59.79	57.66	58.90	521,441
25 Oct 23	58.96000 +0.83	59.08	56.91	58.04	441,026
24 Oct 23	58.13000 +0.85	59.42	57.00	57.07	426,872
23 Oct 23	57.28000 +2.00	57.61	54.78	55.01	719,652
20 Oct 23	55.28000 -0.39	56.66	55.09	55.50	585,813
19 Oct 23	55.67000 +0.27	57.22	54.81	55.40	516,484
18 Oct 23	55.40000 -2.81	58.89	54.85	57.45	754,225
17 Oct 23	58.21000 +0.76	58.98	57.14	57.14	656,567
16 Oct 23	57.45000 +0.49	58.27	56.89	57.05	430,065
13 Oct 23	56.96000 -0.35	57.66	56.07	57.34	509,210
12 Oct 23	57.31000 -2.06	60.03	57.03	59.31	700,132
11 Oct 23	59.37000 +0.38	59.46	57.92	59.02	359,852
10 Oct 23	58.99000 +0.39	60.77	58.41	58.41	504,696
09 Oct 23	58.60000 -0.24	59.00	56.98	58.05	383,646
06 Oct 23	58.84000 -0.21	59.22	56.20	58.33	1,023,788
05 Oct 23	59.05000 -2.22	61.61	58.99	61.24	586,245
04 Oct 23	61.27000 -0.11	62.69	59.61	61.35	816,245
03 Oct 23	61.38000 -3.51	64.89	60.33	64.63	681,810
02 Oct 23	64.89000 -0.99	65.90	64.14	65.41	369,258
29 Sep 23	65.88000 +0.58	66.65	65.23	65.93	520,371
28 Sep 23	65.30000 +0.56	65.61	64.57	64.83	360,481
27 Sep 23	64.74000 -0.13	66.42	63.67	65.36	537,978
26 Sep 23	64.87000 +1.50	65.02	63.01	63.05	451,297
25 Sep 23	63.37000 -0.55	65.61	63.16	63.79	734,137
22 Sep 23	63.92000 -2.09	66.50	63.55	66.07	619,824
21 Sep 23	66.01000 -2.32	68.10	65.49	68.00	751,145
20 Sep 23	68.33000 -4.13	73.19	68.09	72.95	883,228
19 Sep 23	72.46000 -0.26	73.13	71.62	72.52	336,810
18 Sep 23	72.72000 +0.48	73.29	71.67	72.21	534,997
15 Sep 23	72.24000 +0.11	72.88	71.69	71.97	473,378
14 Sep 23	72.13000 -0.07	73.23	71.18	72.17	351,739
13 Sep 23	72.20000 -0.02	73.91	72.04	73.46	382,516
12 Sep 23	72.22000 -0.14	72.96	71.94	72.39	250,028
11 Sep 23	72.36000 -1.06	75.10	70.79	73.93	421,696
08 Sep 23	73.42000 -1.08	74.94	73.10	74.37	365,585
07 Sep 23	74.50000 -0.23	75.21	73.83	74.47	329,983
06 Sep 23	74.73000 -1.42	76.38	73.60	76.24	500,610
05 Sep 23	76.15000 +0.41	77.33	74.90	75.60	352,003
01 Sep 23	75.74000 +0.23	77.00	75.70	76.15	314,947
31 Aug 23	75.51000 -1.48	77.28	75.26	76.78	792,388
30 Aug 23	76.99000 +2.24	77.74	74.30	74.30	530,070
29 Aug 23	74.75000 +2.30	75.55	72.85	72.85	461,132
28 Aug 23	72.45000 -0.90	74.06	72.32	72.99	486,973
25 Aug 23	73.35000 +0.10	74.68	72.73	73.26	509,742
24 Aug 23	73.25000 -2.49	75.40	72.66	75.29	600,838
23 Aug 23	75.74000 -0.66	77.08	75.52	76.13	872,241
22 Aug 23	76.40000 -1.07	78.97	75.45	77.24	738,183
21 Aug 23	77.47000 -1.81	80.50	77.26	79.95	869,675
18 Aug 23	79.28000 +0.12	80.54	78.11	78.59	380,904
17 Aug 23	79.16000 -1.58	81.08	78.90	80.74	275,802
16 Aug 23	80.74000 +0.43	80.94	79.47	80.74	513,937
15 Aug 23	80.31000 +0.63	81.00	78.89	79.63	520,346
14 Aug 23	79.68000 +0.15	79.75	78.08	78.95	528,637
11 Aug 23	79.53000 +0.23	79.87	78.28	78.82	828,197
10 Aug 23	79.30000 +0.02	81.50	77.35	81.03	1,043,152
09 Aug 23	79.28000 -0.72	81.35	78.25	80.86	654,787
08 Aug 23	80.00000 -2.25	81.54	78.94	81.30	801,016
07 Aug 23	82.25000 +8.51	84.70	75.19	75.59	2,725,907
04 Aug 23	73.74000 +0.55	75.14	72.98	73.25	673,624
03 Aug 23	73.19000 -0.69	74.56	72.81	73.80	318,935
02 Aug 23	73.88000 +0.08	74.17	72.77	73.22	426,959
01 Aug 23	73.80000 +0.26	73.99	72.00	72.57	513,350
31 Jul 23	73.54000 +3.13	74.01	70.63	70.63	877,916
28 Jul 23	70.41000 +2.02	70.67	68.80	69.61	385,198
27 Jul 23	68.39000 -1.90	71.36	68.15	71.00	418,637
26 Jul 23	70.29000 +1.37	70.81	68.25	68.99	580,792
25 Jul 23	68.92000 +2.52	69.74	66.22	66.22	880,596
24 Jul 23	66.40000 +1.10	67.55	64.51	65.38	549,385
21 Jul 23	65.30000 +0.21	65.53	64.31	65.53	285,541
20 Jul 23	65.09000 -1.55	66.72	64.61	66.30	396,193
19 Jul 23	66.64000 -0.78	68.67	66.12	68.19	657,247
18 Jul 23	67.42000 +1.41	67.68	66.18	66.54	546,181
17 Jul 23	66.01000 +0.10	67.14	65.52	65.80	445,453
14 Jul 23	65.91000 -0.25	66.45	65.31	66.02	404,199
13 Jul 23	66.16000 -0.93	67.85	66.07	67.47	297,340
12 Jul 23	67.09000 +0.03	68.10	66.88	67.91	387,711
11 Jul 23	67.06000 +0.06	67.79	66.47	67.18	329,621
10 Jul 23	67.00000 +1.33	67.18	65.45	65.68	321,909
07 Jul 23	65.67000 +0.49	66.64	65.40	65.40	398,536
06 Jul 23	65.18000 -0.90	65.56	63.64	65.34	354,139
05 Jul 23	66.08000 -0.94	67.47	65.89	67.05	375,369
03 Jul 23	67.02000 +1.21	67.09	65.48	65.84	346,509
30 Jun 23	65.81000 +1.43	66.12	64.13	64.87	416,950
29 Jun 23	64.38000 +0.65	66.26	64.04	64.14	505,976
28 Jun 23	63.73000 +0.96	63.77	61.36	62.13	418,669
27 Jun 23	62.77000 +0.45	63.85	62.11	62.22	411,614
26 Jun 23	62.32000 +0.47	63.92	61.16	62.21	502,467
23 Jun 23	61.85000 +0.07	63.05	60.76	61.59	635,421
22 Jun 23	61.78000 -0.52	62.95	60.92	62.14	410,978
21 Jun 23	62.30000 +0.30	62.85	60.35	61.68	485,354
20 Jun 23	62.00000 -1.89	64.52	61.22	63.73	981,189
16 Jun 23	63.89000 -1.93	66.93	63.60	66.04	610,668
15 Jun 23	65.82000 -1.27	67.54	65.53	66.82	504,494
14 Jun 23	67.09000 -0.03	67.90	66.21	67.38	421,630
13 Jun 23	67.12000 +0.47	68.25	66.23	66.52	453,981
12 Jun 23	66.65000 +0.58	66.94	65.44	66.58	321,362
09 Jun 23	66.07000 -0.21	67.35	65.43	66.39	424,136
08 Jun 23	66.28000 +0.77	66.54	64.11	65.40	506,819
07 Jun 23	65.51000 +1.18	66.93	64.53	64.62	993,599
06 Jun 23	64.33000 +2.43	66.14	61.53	61.59	745,916
05 Jun 23	61.90000 +0.23	62.54	61.26	61.65	591,869
02 Jun 23	61.67000 +0.29	62.09	61.05	61.95	656,104
01 Jun 23	61.38000 +1.62	61.93	59.01	59.87	667,015
31 May 23	59.76000 -3.61	63.48	57.66	63.08	1,168,825
30 May 23	63.37000 +0.57	64.47	62.51	62.86	521,667
26 May 23	62.80000 -1.31	64.07	62.37	63.69	463,801
25 May 23	64.11000 -2.09	66.17	63.63	66.17	541,446
24 May 23	66.20000 -1.15	68.30	64.72	67.08	786,240
23 May 23	67.35000 +1.25	67.92	64.81	65.97	813,133
22 May 23	66.10000 +1.27	66.84	64.00	64.83	919,359
19 May 23	64.83000 -1.05	67.78	63.59	65.93	921,725
18 May 23	65.88000 +1.78	66.75	61.86	63.49	873,675
17 May 23	64.10000 +0.02	64.90	61.50	64.08	858,043
16 May 23	64.08000 -5.43	69.16	61.95	69.15	1,622,333
15 May 23	69.51000 +0.41	69.81	68.84	69.32	354,611
12 May 23	69.10000 -1.15	71.02	68.87	70.13	416,098
11 May 23	70.25000 -0.28	70.65	69.61	70.63	502,803
10 May 23	70.53000 +2.01	71.50	69.41	69.59	1,185,495
09 May 23	68.52000 +0.88	69.10	66.54	68.16	716,591
08 May 23	67.64000 -1.90	73.48	64.21	69.90	1,429,316
05 May 23	69.54000 +0.74	70.63	66.01	69.48	940,673
04 May 23	68.80000 -0.33	69.80	68.06	69.21	534,841
03 May 23	69.13000 +1.03	69.57	67.21	68.04	760,276
02 May 23	68.10000 -1.25	69.95	66.65	69.34	492,245
01 May 23	69.35000 +0.38	69.94	68.18	68.93	494,211
28 Apr 23	68.97000 +1.25	69.00	66.86	67.59	382,372
27 Apr 23	67.72000 +0.26	69.67	66.99	67.82	909,186
26 Apr 23	67.46000 +1.96	68.99	65.48	65.94	909,012
25 Apr 23	65.50000 +0.31	65.66	64.19	64.77	471,022
24 Apr 23	65.19000 +0.18	65.44	64.07	64.85	480,742
21 Apr 23	65.01000 +1.38	65.36	63.06	63.72	1,061,894
20 Apr 23	63.63000 +1.32	63.70	61.52	61.52	847,558
19 Apr 23	62.31000 -2.93	65.30	62.24	65.26	563,016
18 Apr 23	65.24000 +0.08	66.84	63.10	65.56	1,792,287
17 Apr 23	65.16000 -0.04	66.93	64.39	65.40	1,887,699
14 Apr 23	65.20000 -1.02	67.17	64.48	66.37	365,150
13 Apr 23	66.22000 +2.94	67.02	63.83	63.83	602,318
12 Apr 23	63.28000 -1.29	66.07	63.15	65.54	441,788
11 Apr 23	64.57000 -1.01	67.07	64.45	65.99	911,383
10 Apr 23	65.58000 -0.51	66.54	64.50	65.69	354,520
06 Apr 23	66.09000 +0.69	66.15	64.38	65.07	389,453
05 Apr 23	65.40000 -1.67	67.94	64.42	66.80	879,522
04 Apr 23	67.07000 -0.04	67.93	65.93	67.52	609,700
03 Apr 23	67.11000 +0.92	68.05	65.20	66.19	665,485
31 Mar 23	66.19000 +0.31	68.17	65.25	66.12	901,539
30 Mar 23	65.88000 +1.10	66.76	64.62	64.82	858,625
29 Mar 23	64.78000 +1.09	65.75	64.00	64.68	603,151
28 Mar 23	63.69000 +0.68	64.23	62.36	63.09	1,004,003
27 Mar 23	63.01000 +0.89	63.81	61.59	62.45	649,926
24 Mar 23	62.12000 +2.39	62.76	58.77	59.21	880,659
23 Mar 23	59.73000 -2.32	62.86	59.49	62.47	727,383
22 Mar 23	62.05000 +0.67	64.40	61.12	62.13	1,016,298
21 Mar 23	61.38000 +2.33	62.46	59.81	60.29	1,277,726
20 Mar 23	59.05000 -0.57	60.17	58.01	59.99	854,671
17 Mar 23	59.62000 +1.35	59.67	57.08	57.86	1,345,502
16 Mar 23	58.27000 +3.62	59.38	52.72	54.58	3,602,441
15 Mar 23	54.65000 -1.02	56.16	45.13	47.18	5,532,125
14 Mar 23	55.67000 +0.43	57.96	54.09	56.95	537,278
13 Mar 23	55.24000 -1.54	56.94	53.85	55.10	616,808
10 Mar 23	56.78000 -3.01	60.26	53.78	59.62	1,084,845
09 Mar 23	59.79000 -1.64	62.04	59.71	61.59	289,869
08 Mar 23	61.43000 -0.26	62.09	60.71	61.65	408,294
07 Mar 23	61.69000 -1.15	63.55	61.63	62.72	288,980
06 Mar 23	62.84000 +0.16	63.97	62.03	63.11	320,204
03 Mar 23	62.68000 +0.12	64.01	62.29	62.78	503,726
02 Mar 23	62.56000 -1.29	63.84	61.77	63.37	523,732
01 Mar 23	63.85000 +1.67	64.69	61.75	62.28	742,557
28 Feb 23	62.18000 +0.09	63.83	61.27	62.70	733,213
27 Feb 23	62.09000 +1.03	63.55	57.10	59.00	1,031,036
24 Feb 23	61.06000 -1.33	61.29	59.67	60.68	891,751
23 Feb 23	62.39000 -0.85	64.78	57.92	63.41	888,160
22 Feb 23	63.24000 +0.79	65.97	62.45	62.45	835,729
21 Feb 23	62.45000 -4.86	66.19	62.39	66.19	691,109
17 Feb 23	67.31000 +2.09	67.80	64.65	64.98	836,446
16 Feb 23	65.22000 -2.71	67.92	64.13	66.62	691,095
15 Feb 23	67.93000 +2.36	68.61	64.89	65.59	1,018,993
14 Feb 23	65.57000 +3.06	66.25	60.85	62.18	953,667
13 Feb 23	62.51000 -0.06	63.92	61.93	62.84	510,761
10 Feb 23	62.57000 +0.10	63.06	60.66	61.81	481,186
09 Feb 23	62.47000 -0.33	65.42	61.93	62.96	701,209
08 Feb 23	62.80000 -1.63	64.14	62.66	63.99	451,057
07 Feb 23	64.43000 -0.91	65.57	62.54	65.07	512,453
06 Feb 23	65.34000 +0.07	66.46	63.93	64.50	519,189
03 Feb 23	65.27000 -0.65	66.66	63.82	65.03	607,974
02 Feb 23	65.92000 +1.50	68.80	64.47	65.35	1,287,708
01 Feb 23	64.42000 +1.09	64.90	60.88	62.50	838,122
31 Jan 23	63.33000 +1.49	63.69	61.38	62.04	461,945
30 Jan 23	61.84000 -2.42	64.26	61.83	63.89	728,563
27 Jan 23	64.26000 +2.80	65.01	61.16	61.31	772,951
26 Jan 23	61.46000 -0.80	63.54	61.04	62.92	352,002
25 Jan 23	62.26000 +1.00	62.32	60.45	60.88	326,759
24 Jan 23	61.26000 -0.73	62.47	61.01	61.88	282,437
23 Jan 23	61.99000 -0.64	64.18	60.46	63.06	596,992
20 Jan 23	62.63000 +1.20	62.65	60.68	62.34	515,764
19 Jan 23	61.43000 -1.08	65.34	60.41	62.42	846,265
18 Jan 23	62.51000 -0.72	63.71	61.58	63.50	714,186
17 Jan 23	63.23000 +2.03	63.99	60.50	61.00	702,938
13 Jan 23	61.20000 +0.69	62.01	60.26	60.40	697,525
12 Jan 23	60.51000 +0.67	60.88	58.35	60.20	504,391
11 Jan 23	59.84000 +1.93	61.78	58.24	59.04	1,080,573
10 Jan 23	57.91000 +5.28	60.19	52.77	52.77	1,764,493
09 Jan 23	52.63000 +0.65	55.25	51.60	51.97	607,256
06 Jan 23	51.98000 -0.74	53.67	51.31	52.61	823,900
05 Jan 23	52.72000 -1.18	53.60	52.71	53.59	298,892
04 Jan 23	53.90000 +1.23	54.28	52.84	53.20	380,691
03 Jan 23	52.67000 -0.10	53.70	51.29	53.16	433,549
30 Dec 22	52.77000 +0.66	52.87	51.23	51.81	475,239
29 Dec 22	52.11000 +1.27	52.15	50.07	51.05	403,957
28 Dec 22	50.84000 -0.08	51.21	49.72	51.15	376,039
27 Dec 22	50.92000 -0.58	51.52	49.28	51.16	696,691
23 Dec 22	51.50000 -0.86	52.18	50.82	52.18	379,243
22 Dec 22	52.36000 +0.41	52.82	50.10	51.38	426,510
21 Dec 22	51.95000 -0.13	54.37	51.42	52.54	402,541
20 Dec 22	52.08000 -0.57	53.24	49.74	51.84	907,897
19 Dec 22	52.65000 -2.57	55.91	52.26	55.65	828,889
16 Dec 22	55.22000 +0.05	55.65	53.99	54.55	606,388
15 Dec 22	55.17000 -0.36	55.54	53.04	54.64	586,075
14 Dec 22	55.53000 -0.40	57.10	54.94	56.36	611,787
13 Dec 22	55.93000 +0.14	58.14	55.62	57.69	647,240
12 Dec 22	55.79000 -2.01	57.92	54.43	57.92	708,682
09 Dec 22	57.80000 -1.43	59.90	57.60	58.69	438,009
08 Dec 22	59.23000 -1.56	61.00	59.11	60.50	343,487
07 Dec 22	60.79000 +2.10	61.86	59.34	59.88	505,591
06 Dec 22	58.69000 -2.13	61.47	58.44	60.75	522,409
05 Dec 22	60.82000 -3.13	63.84	59.24	63.67	654,498
02 Dec 22	63.95000 -0.99	64.61	62.28	64.07	604,032
01 Dec 22	64.94000 -2.08	67.70	64.84	66.93	387,674
30 Nov 22	67.02000 +2.96	67.21	64.33	64.33	586,001
29 Nov 22	64.06000 -0.54	65.44	62.05	64.54	518,206
28 Nov 22	64.60000 -2.12	67.72	64.59	66.25	270,555
25 Nov 22	66.72000 +1.70	67.13	64.49	64.49	156,835
23 Nov 22	65.02000 +1.33	66.39	64.03	64.03	288,273
22 Nov 22	63.69000 -0.59	64.39	62.04	64.34	414,063
21 Nov 22	64.28000 +0.22	64.82	63.13	64.73	354,774
18 Nov 22	64.06000 +0.66	64.71	63.07	63.83	592,460
17 Nov 22	63.40000 -2.51	64.86	62.89	64.86	496,217
16 Nov 22	65.91000 -1.78	67.50	65.62	66.60	298,723
15 Nov 22	67.69000 +0.57	69.78	66.21	68.93	489,606
14 Nov 22	67.12000 -2.09	69.90	67.01	68.86	398,172
11 Nov 22	69.21000 +2.20	69.97	65.61	66.95	792,823
10 Nov 22	67.01000 +2.98	69.20	66.86	67.39	588,973
09 Nov 22	64.03000 -3.79	67.64	63.06	66.80	518,218
08 Nov 22	67.82000 +1.76	68.35	66.01	66.80	696,057
07 Nov 22	66.06000 +9.47	67.63	65.26	67.63	671,297
14 Oct 22	56.59000 -1.28	59.24	55.73	58.53	603,199
13 Oct 22	57.87000 +0.31	58.50	55.59	55.95	619,712
12 Oct 22	57.56000 -0.59	59.04	57.31	58.88	875,783
11 Oct 22	58.15000 +0.63	59.57	55.85	57.32	706,805
10 Oct 22	57.52000 -2.69	60.38	57.06	60.11	868,118
07 Oct 22	60.21000 -0.18	60.65	58.74	59.48	1,055,599
06 Oct 22	60.39000 +1.43	60.49	58.02	58.63	1,507,836
05 Oct 22	58.95500 +2.41	59.07	55.30	55.57	1,106,941
04 Oct 22	56.55000 +1.89	57.30	55.30	55.30	1,431,249
03 Oct 22	54.66000 +4.57	55.75	52.90	54.85	1,879,018
30 Sep 22	50.09000 -0.07	53.04	49.77	51.23	1,848,237
29 Sep 22	50.16000 -0.17	50.90	49.53	49.73	1,016,853
28 Sep 22	50.33000 +4.37	50.52	46.04	46.04	1,427,635
27 Sep 22	45.96000 -0.84	48.35	44.92	47.86	1,506,313
26 Sep 22	46.80000 +1.43	49.49	45.38	45.38	1,536,454
23 Sep 22	45.37000 -0.10	48.50	43.96	44.10	3,835,048
22 Sep 22	45.47000 +6.23	48.66	37.92	39.22	3,300,389
21 Sep 22	39.24000 -0.65	41.69	39.04	40.29	1,382,803
20 Sep 22	39.89000 -0.75	40.95	39.60	40.13	803,999
19 Sep 22	40.64000 -0.16	41.10	40.03	40.71	992,199
16 Sep 22	40.80000 -0.82	41.25	40.33	41.19	1,324,659
15 Sep 22	41.62000 +0.02	43.25	40.29	41.30	1,263,946
14 Sep 22	41.60000 +0.07	42.04	40.81	41.47	1,258,190
13 Sep 22	41.53000 -0.49	42.79	40.08	40.25	1,141,049
12 Sep 22	42.02000 +2.51	42.02	39.97	39.97	1,050,065
09 Sep 22	39.51000 +0.71	40.96	38.70	39.84	1,186,136
08 Sep 22	38.80000 -0.19	39.04	36.02	36.69	1,788,844
07 Sep 22	38.99000 -2.02	40.62	37.52	40.02	3,221,846
06 Sep 22	41.01000 +0.01	41.79	39.74	41.63	1,101,549
02 Sep 22	41.00000 -1.89	43.73	40.53	43.73	718,094
01 Sep 22	42.89000 -0.64	43.06	40.86	42.96	887,886
31 Aug 22	43.53000 -0.65	46.00	43.27	44.61	1,039,456
30 Aug 22	44.18000 -0.52	45.50	43.89	45.24	822,314
29 Aug 22	44.70000 -0.62	45.63	44.51	44.75	647,465
26 Aug 22	45.32000 -2.17	47.47	44.71	47.34	1,027,153
25 Aug 22	47.49000 +0.19	47.90	46.67	47.80	486,988
24 Aug 22	47.30000 +1.01	48.09	46.00	46.80	608,799
23 Aug 22	46.29000 +1.27	47.33	44.81	45.19	1,011,374
22 Aug 22	45.02000 -1.39	45.88	43.50	45.56	1,267,117
19 Aug 22	46.41000 -1.57	47.42	44.45	47.36	1,175,713
18 Aug 22	47.98000 +0.98	48.51	45.87	48.29	1,088,163
17 Aug 22	47.00000 -1.67	48.49	45.38	47.68	1,021,089
16 Aug 22	48.67000 -0.09	50.08	45.89	48.14	1,462,018
15 Aug 22	48.76000 +1.06	49.55	47.07	47.80	1,077,449
12 Aug 22	47.70000 -0.99	49.51	47.52	48.88	910,252
11 Aug 22	48.69000 +1.44	52.07	47.62	48.25	1,993,850
10 Aug 22	47.25000 -0.59	50.06	46.94	48.10	1,817,686
09 Aug 22	47.84000 -8.53	53.18	46.99	51.08	3,603,686
08 Aug 22	56.37000 +1.89	59.35	55.13	55.66	959,719
05 Aug 22	54.48000 +0.73	54.55	51.25	52.49	657,991
04 Aug 22	53.75000 -0.98	55.61	53.12	54.61	384,852
03 Aug 22	54.73000 +1.43	55.15	53.07	54.00	355,396
02 Aug 22	53.30000 +0.30	54.78	51.85	52.00	395,431
01 Aug 22	53.00000 -0.44	54.17	51.56	52.09	667,853
29 Jul 22	53.44000 +1.38	53.97	51.36	52.04	901,819
28 Jul 22	52.06000 +2.62	52.16	48.71	49.70	673,337
27 Jul 22	49.44000 +2.81	49.49	46.12	47.30	639,162
26 Jul 22	46.63000 -1.32	47.10	45.81	47.09	615,614
25 Jul 22	47.95000 -0.34	48.70	46.98	48.64	370,704
22 Jul 22	48.29000 -1.90	51.71	47.36	50.44	397,835
21 Jul 22	50.19000 -1.45	51.83	49.78	51.36	583,654
20 Jul 22	51.64000 +2.09	53.50	49.98	49.98	755,230
19 Jul 22	49.55000 +3.01	49.85	46.42	46.99	1,072,102
18 Jul 22	46.54000 -0.12	47.92	46.21	47.32	834,870
15 Jul 22	46.66000 +0.80	47.48	45.34	46.66	973,232
14 Jul 22	45.86000 -1.86	47.31	45.22	47.31	811,700
13 Jul 22	47.72000 -0.01	48.04	46.10	46.28	825,556
12 Jul 22	47.73000 -0.31	49.03	47.06	47.94	579,676
11 Jul 22	48.04000 -4.51	52.97	47.87	52.63	753,673
08 Jul 22	52.55000 +0.97	54.69	50.13	51.00	716,426
07 Jul 22	51.58000 -1.30	53.70	48.78	52.61	1,440,388
06 Jul 22	52.88000 -0.25	54.64	52.21	53.78	710,075
05 Jul 22	53.13000 +0.45	53.76	50.54	52.00	1,125,830
01 Jul 22	52.68000 +0.79	52.76	50.18	52.54	844,030
30 Jun 22	51.89000 -2.91	54.06	49.31	53.64	917,062
29 Jun 22	54.80000 +0.48	54.83	52.01	54.47	647,670
28 Jun 22	54.32000 -3.61	58.14	53.66	57.69	905,685
27 Jun 22	57.93000 -1.74	60.39	56.99	60.34	780,821
24 Jun 22	59.67000 +2.18	59.72	57.69	58.50	1,496,352
23 Jun 22	57.49000 +4.56	57.51	52.93	53.57	742,401
22 Jun 22	52.93000 -0.52	54.21	51.34	52.12	679,666
21 Jun 22	53.45000 +0.78	55.51	53.30	53.70	668,265
17 Jun 22	52.67000 -2.20	56.36	51.98	55.35	729,103
16 Jun 22	54.87000 -0.71	54.95	51.93	53.01	604,314
15 Jun 22	55.58000 +1.27	56.63	54.15	55.14	628,973
14 Jun 22	54.31000 -1.20	56.23	53.21	55.51	716,209
13 Jun 22	55.51000 -4.87	60.19	55.27	57.73	803,694
10 Jun 22	60.38000 -4.10	63.01	59.60	62.54	898,056
09 Jun 22	64.48000 -5.48	69.25	64.40	69.01	638,248
08 Jun 22	69.96000 -0.52	71.83	69.36	70.61	553,021
07 Jun 22	70.48000 +2.17	71.51	66.66	66.78	434,445
06 Jun 22	68.31000 +1.34	68.70	66.32	68.23	337,353
03 Jun 22	66.97000 -1.86	68.80	66.15	67.62	318,650
02 Jun 22	68.83000 +1.38	69.81	67.11	67.63	428,289
01 Jun 22	67.45000 -4.52	72.81	65.87	72.02	678,675
31 May 22	71.97000 -1.06	73.21	69.73	72.89	608,135
27 May 22	73.03000 +6.47	73.22	66.87	67.69	666,394
26 May 22	66.56000 +3.73	67.83	62.86	63.27	693,215
25 May 22	62.83000 +2.31	63.57	59.82	59.99	553,768
24 May 22	60.52000 -0.41	61.18	57.58	60.75	533,178
23 May 22	60.93000 -1.35	62.89	58.80	62.03	786,610
20 May 22	62.28000 -4.25	65.87	59.97	65.50	952,468
19 May 22	66.53000 +1.69	68.44	63.41	64.68	648,228
18 May 22	64.84000 -5.08	68.73	64.37	68.04	894,955
17 May 22	69.92000 +4.62	71.27	65.89	66.94	817,964
16 May 22	65.30000 -0.65	67.79	64.32	65.94	772,777
13 May 22	65.95000 +5.36	66.43	61.52	61.52	890,072
12 May 22	60.59000 +3.56	61.70	54.73	55.63	1,203,320
11 May 22	57.03000 -1.98	61.06	56.52	58.59	1,261,778
10 May 22	59.01000 +1.48	60.08	53.09	59.32	1,674,859
09 May 22	57.53000 -7.17	63.18	56.40	62.65	1,222,528
06 May 22	64.70000 -4.22	69.39	63.52	68.59	1,715,783
05 May 22	68.92000 -11.70	80.03	68.06	79.33	2,273,391
04 May 22	80.62000 -2.30	81.30	76.14	81.29	4,863,739
03 May 22	82.92000 -10.18	90.15	82.01	84.22	2,155,509
02 May 22	93.10000 -0.25	94.60	88.68	93.23	839,843
29 Apr 22	93.35000 -5.14	99.83	93.07	97.51	514,196
28 Apr 22	98.49000 -1.51	104.55	93.70	103.49	601,056
27 Apr 22	100.00000 +0.86	101.22	96.79	99.27	428,515
26 Apr 22	99.14000 -8.25	106.35	98.61	106.35	541,025
25 Apr 22	107.39000 +2.18	107.82	103.96	105.57	499,631
22 Apr 22	105.21000 -4.66	112.27	104.51	109.73	513,897
21 Apr 22	109.87000 -4.00	116.00	108.91	115.15	346,346
20 Apr 22	113.87000 -0.06	118.77	113.60	113.93	746,174
19 Apr 22	113.93000 +3.01	118.47	109.94	111.67	589,335
18 Apr 22	110.92000 -1.96	112.87	108.56	112.87	514,061
14 Apr 22	112.88000 +2.66	113.23	108.94	109.63	480,792
13 Apr 22	110.22000 +3.86	111.32	106.20	106.45	491,979
12 Apr 22	106.36000 +4.10	110.09	103.49	104.30	571,548
11 Apr 22	102.26000 -0.96	106.99	100.24	102.76	390,142
08 Apr 22	103.22000 +0.75	105.01	100.49	102.08	302,007
07 Apr 22	102.47000 -0.81	106.19	100.85	103.44	496,028
06 Apr 22	103.28000 -4.31	105.63	99.09	105.63	457,618
05 Apr 22	107.59000 -0.51	109.19	106.42	107.80	536,676
04 Apr 22	108.10000 +0.89	109.54	105.93	107.50	409,845
01 Apr 22	107.21000 +4.57	107.93	103.41	103.41	398,819
31 Mar 22	102.64000 -2.29	105.53	101.54	104.86	741,425
30 Mar 22	104.93000 +3.37	109.00	103.05	105.01	571,225
29 Mar 22	101.56000 +2.45	104.79	99.79	101.04	334,299
28 Mar 22	99.11000 +3.30	99.36	94.11	96.35	566,784
25 Mar 22	95.81000 -3.67	100.12	94.88	100.05	181,861
24 Mar 22	99.48000 +1.26	99.86	94.51	98.37	242,797
23 Mar 22	98.22000 -3.34	101.97	97.51	101.46	313,078
22 Mar 22	101.56000 +3.83	101.84	96.37	97.71	299,660
21 Mar 22	97.73000 -4.61	102.00	96.79	101.86	301,814
18 Mar 22	102.34000 +3.17	102.68	97.78	97.78	319,268
17 Mar 22	99.17000 +3.76	100.75	94.66	95.19	363,659
16 Mar 22	95.41000 +10.14	95.53	86.75	87.59	513,332
15 Mar 22	85.27000 +0.91	85.98	81.00	84.64	497,464
14 Mar 22	84.36000 -7.37	91.75	83.56	91.43	410,942
11 Mar 22	91.73000 -5.75	98.21	91.72	98.21	321,561
10 Mar 22	97.48000 -5.18	101.68	96.75	100.69	308,477
09 Mar 22	102.66000 +3.41	105.94	101.24	102.15	425,147
08 Mar 22	99.25000 +1.54	99.85	94.98	96.49	347,990
07 Mar 22	97.71000 -0.51	98.75	94.90	98.13	579,614
04 Mar 22	98.22000 -4.78	104.39	96.83	102.00	638,516
03 Mar 22	103.00000 -4.59	108.93	102.66	108.48	608,099
02 Mar 22	107.59000 -2.15	110.42	104.71	109.31	898,162
01 Mar 22	109.74000 +14.51	112.51	95.11	95.49	1,600,902
28 Feb 22	95.23000 +1.74	95.95	91.51	93.00	769,787
25 Feb 22	93.49000 +2.98	93.85	87.52	91.25	371,584
24 Feb 22	90.51000 +7.16	91.09	78.81	80.00	605,392
23 Feb 22	83.35000 -3.49	87.81	82.99	87.81	303,267
22 Feb 22	86.84000 -1.00	89.29	86.28	86.88	321,943
18 Feb 22	87.84000 -3.18	91.49	87.19	90.64	329,049
17 Feb 22	91.02000 -5.94	96.52	90.21	96.52	385,530
16 Feb 22	96.96000 -3.31	99.28	94.19	99.28	337,530
15 Feb 22	100.27000 +4.80	101.06	96.82	96.82	542,376
14 Feb 22	95.47000 -0.02	97.40	94.57	94.99	256,115
11 Feb 22	95.49000 +0.10	97.39	94.08	95.77	344,266
10 Feb 22	95.39000 -1.37	97.54	93.26	94.89	421,478
09 Feb 22	96.76000 +2.69	97.11	93.60	95.81	352,454
08 Feb 22	94.07000 +2.89	94.18	89.82	91.25	264,180
07 Feb 22	91.18000 +1.35	92.01	89.62	89.92	302,254
04 Feb 22	89.83000 +0.03	90.80	87.92	90.49	427,935
03 Feb 22	89.80000 -1.73	91.46	88.02	89.95	301,533
02 Feb 22	91.53000 -2.38	94.45	90.27	94.45	358,911
01 Feb 22	93.91000 +0.88	94.06	90.49	93.02	380,264
31 Jan 22	93.03000 +4.45	93.98	87.73	88.72	608,081
28 Jan 22	88.58000 +5.39	88.65	81.90	82.68	574,433
27 Jan 22	83.19000 -1.54	86.98	82.30	86.36	350,035
26 Jan 22	84.73000 +0.86	88.02	83.80	85.35	570,529
25 Jan 22	83.87000 -4.51	88.07	83.74	87.28	556,790
24 Jan 22	88.38000 +1.55	88.71	82.73	85.33	536,776
21 Jan 22	86.83000 -1.91	88.46	85.56	87.40	542,452
20 Jan 22	88.74000 -0.69	94.55	88.52	91.01	753,282
19 Jan 22	89.43000 +0.94	91.35	87.60	88.89	450,557
18 Jan 22	88.49000 -2.74	91.85	87.91	89.28	366,212
14 Jan 22	91.23000 -4.91	98.10	88.23	95.98	1,240,226
13 Jan 22	96.14000 -0.31	98.69	94.57	95.95	1,047,026
12 Jan 22	96.45000 -1.77	101.63	96.28	98.55	1,319,177
11 Jan 22	98.22000 +9.68	98.52	87.11	88.50	1,127,292
10 Jan 22	88.54000 -0.53	88.64	80.08	86.80	1,399,929
07 Jan 22	89.07000 +0.54	91.15	87.50	87.59	630,794
06 Jan 22	88.53000 -0.90	92.03	87.17	89.99	498,730
05 Jan 22	89.43000 -4.16	94.18	89.20	92.64	547,337
04 Jan 22	93.59000 -1.45	95.08	90.67	95.08	494,130
03 Jan 22	95.04000 -0.23	95.75	92.35	95.65	277,145
31 Dec 21	95.27000 -0.80	96.62	94.12	95.35	308,302
30 Dec 21	96.07000 +2.65	97.23	93.57	93.57	311,741
29 Dec 21	93.42000 -0.37	94.98	92.12	93.75	277,853
28 Dec 21	93.79000 -1.20	96.00	93.01	94.41	347,834
27 Dec 21	94.99000 +1.86	95.79	92.90	93.79	294,612
23 Dec 21	93.13000 +2.09	94.20	89.78	91.14	416,427
22 Dec 21	91.04000 -6.16	98.35	89.80	97.65	1,019,099
21 Dec 21	97.20000 +6.35	97.89	89.35	90.65	826,957
20 Dec 21	90.85000 -1.45	95.51	90.23	91.43	846,149
17 Dec 21	92.30000 -3.05	92.77	83.15	83.80	3,146,406
16 Dec 21	95.35000 -2.71	102.16	94.06	99.20	662,589
15 Dec 21	98.06000 -1.74	101.83	95.00	100.15	774,280
14 Dec 21	99.80000 -3.01	102.47	99.00	101.73	935,541
13 Dec 21	102.81000 -1.56	105.19	100.35	103.69	301,498
10 Dec 21	104.37000 +0.52	106.00	102.60	104.45	283,282
09 Dec 21	103.85000 -4.60	110.49	103.68	108.64	375,845
08 Dec 21	108.45000 +3.20	109.47	103.36	105.69	336,539
07 Dec 21	105.25000 +2.77	107.05	103.07	104.80	338,423
06 Dec 21	102.48000 +0.19	102.61	98.01	101.57	553,075
03 Dec 21	102.29000 -4.71	108.32	101.29	107.09	790,712
02 Dec 21	107.00000 +2.14	108.79	103.84	104.66	576,427
01 Dec 21	104.86000 -3.16	113.37	104.70	108.64	362,315
30 Nov 21	108.02000 -0.65	113.49	107.72	109.93	489,143
29 Nov 21	108.67000 +0.80	111.14	106.66	107.83	304,796
26 Nov 21	107.87000 -1.26	110.64	106.07	107.72	177,348
24 Nov 21	109.13000 +1.39	110.11	105.12	106.61	472,703
23 Nov 21	107.74000 -3.81	114.16	106.60	111.65	488,800
22 Nov 21	111.55000 -2.86	114.68	109.98	114.68	576,996
19 Nov 21	114.41000 -5.21	120.66	113.83	118.53	434,139
18 Nov 21	119.62000 -4.63	124.76	117.13	124.42	478,505
17 Nov 21	124.25000 -6.34	130.35	124.05	130.35	400,900
16 Nov 21	130.59000 +4.53	130.89	124.84	126.12	569,836
15 Nov 21	126.06000 +1.43	126.36	122.04	124.41	302,646
12 Nov 21	124.63000 +4.04	124.90	120.00	121.73	353,078
11 Nov 21	120.59000 -2.96	124.94	119.30	123.96	796,384
10 Nov 21	123.55000 -2.40	132.31	122.57	124.82	702,684
09 Nov 21	125.95000 -24.49	140.00	124.10	125.00	2,122,707
08 Nov 21	150.44000 -0.86	154.51	147.79	152.20	374,397
05 Nov 21	151.30000 -0.22	156.67	149.77	152.02	371,501
04 Nov 21	151.52000 -0.62	154.79	150.67	152.37	308,231
03 Nov 21	152.14000 -0.27	153.81	149.53	151.84	273,826
02 Nov 21	152.41000 -4.46	157.25	151.21	157.25	253,929
01 Nov 21	156.87000 +0.96	157.73	154.60	155.58	231,485
29 Oct 21	155.91000 -1.68	159.66	155.53	157.00	282,343
28 Oct 21	157.59000 +5.39	157.88	151.96	153.18	200,692
27 Oct 21	152.20000 -6.33	158.31	152.05	157.55	613,995
26 Oct 21	158.53000 +4.55	158.89	154.76	154.95	365,243
25 Oct 21	153.98000 +0.85	155.03	152.60	153.52	184,954
22 Oct 21	153.13000 -1.38	156.94	152.28	155.05	233,829
21 Oct 21	154.50999 +3.21	155.09	149.00	150.00	259,781
20 Oct 21	151.30000 +2.33	151.71	147.81	149.73	252,563
19 Oct 21	148.97000 +2.58	149.18	144.48	146.38	332,087
18 Oct 21	146.39000 -2.11	148.95	145.87	147.00	311,438
15 Oct 21	148.50000 +1.42	149.85	145.65	147.16	320,205
14 Oct 21	147.08000 +5.84	148.43	142.48	142.48	272,797
13 Oct 21	141.24001 +9.05	143.25	136.60	138.62	298,026
12 Oct 21	132.19000 +1.83	132.39	127.22	130.36	383,556
11 Oct 21	130.36000 -3.47	136.97	130.16	132.58	285,702
08 Oct 21	133.83000 -9.39	143.32	133.81	142.87	464,716
07 Oct 21	143.22000 -1.37	145.60	142.12	144.95	315,338
06 Oct 21	144.59000 -0.01	145.19	139.59	143.13	295,537
05 Oct 21	144.60001 -0.34	147.74	143.33	146.10	484,927
04 Oct 21	144.94000 -0.14	145.42	141.75	144.35	411,987
01 Oct 21	145.08000 +2.39	145.38	139.05	143.60	285,935
30 Sep 21	142.69000 -1.04	144.02	141.28	144.02	741,423
29 Sep 21	143.73000 +1.21	145.03	141.83	143.51	279,191
28 Sep 21	142.52000 -5.42	146.85	140.11	146.81	427,651
27 Sep 21	147.94000 -1.34	149.81	146.82	148.62	260,513
24 Sep 21	149.28000 -1.80	150.43	146.41	150.26	271,830
23 Sep 21	151.08000 -2.24	154.31	149.22	153.54	304,498
22 Sep 21	153.32001 +1.32	156.94	151.64	152.39	539,872
21 Sep 21	152.00000 +5.01	152.65	146.61	147.50	598,778
20 Sep 21	146.99001 -1.01	148.45	144.98	145.71	449,877
17 Sep 21	148.00000 +2.57	149.27	145.74	146.70	705,861
16 Sep 21	145.42999 +8.38	146.19	136.11	136.76	658,320
15 Sep 21	137.05000 +1.63	137.37	133.41	135.50	278,206
14 Sep 21	135.42000 +3.92	137.65	132.06	132.06	376,893
13 Sep 21	131.50000 -2.29	133.91	131.14	133.65	213,038
10 Sep 21	133.78999 +2.26	135.06	130.99	135.05	230,177
09 Sep 21	131.53000 -1.48	133.72	129.42	132.45	202,809
08 Sep 21	133.00999 +2.31	134.06	129.79	131.03	273,448
07 Sep 21	130.70000 -2.06	132.25	127.55	132.25	306,137
03 Sep 21	132.75999 -1.16	133.68	131.90	133.27	196,670
02 Sep 21	133.92000 +3.80	134.42	130.05	130.34	396,051
01 Sep 21	130.12000 +1.98	131.92	128.21	129.23	254,543
31 Aug 21	128.14000 +1.04	128.31	125.08	127.03	386,866
30 Aug 21	127.10000 -2.73	130.66	127.05	130.29	228,006
27 Aug 21	129.83000 +4.13	130.00	125.90	126.39	538,485
26 Aug 21	125.70000 -2.74	129.79	125.59	127.83	256,478
25 Aug 21	128.44000 -4.27	132.76	128.44	132.57	346,289
24 Aug 21	132.71001 -1.27	134.61	131.06	134.11	552,238
23 Aug 21	133.98000 +5.97	134.28	128.72	128.72	513,755
20 Aug 21	128.00999 +0.69	129.77	125.90	126.92	306,545
19 Aug 21	127.32000 +0.52	129.57	125.17	125.99	306,512
18 Aug 21	126.80000 -2.25	129.07	126.51	129.00	253,199
17 Aug 21	129.05000 -0.81	129.33	126.31	129.33	281,105
16 Aug 21	129.86000 -1.67	132.02	128.73	131.39	252,597
13 Aug 21	131.53000 +0.33	134.26	130.21	131.37	189,730
12 Aug 21	131.20000 -2.74	133.47	130.66	133.47	151,739
11 Aug 21	133.94000 -0.75	136.00	133.07	135.60	224,912
10 Aug 21	134.69000 -2.94	137.45	133.04	137.31	330,251
09 Aug 21	137.63000 +1.20	138.46	135.39	136.68	228,079
06 Aug 21	136.42999 -0.65	139.85	135.50	139.26	378,116
05 Aug 21	137.08000 -2.01	140.10	136.81	138.94	331,268
04 Aug 21	139.09000 -1.62	141.33	138.32	140.39	289,684
03 Aug 21	140.71001 -2.62	145.75	139.28	142.03	537,298
02 Aug 21	143.33000 -3.12	146.83	142.10	146.51	513,729
30 Jul 21	146.45000 -0.54	148.56	145.76	146.07	458,711
29 Jul 21	146.99001 -5.39	152.47	146.79	152.47	319,692
28 Jul 21	152.38000 -0.06	153.77	151.82	152.45	190,553
27 Jul 21	152.44000 -3.91	157.33	150.15	156.90	173,051
26 Jul 21	156.35001 -1.65	158.80	155.42	157.99	183,980
23 Jul 21	158.00000 +1.00	159.16	155.86	157.66	142,220
22 Jul 21	157.00000 +1.43	157.01	153.28	155.05	204,089
21 Jul 21	155.57001 -1.37	157.75	155.27	157.14	114,837
20 Jul 21	156.94000 +3.95	158.48	151.59	153.46	294,491
19 Jul 21	152.99001 -0.29	153.84	149.39	151.36	244,003
16 Jul 21	153.28000 -0.15	155.58	152.98	154.63	213,368
15 Jul 21	153.42999 -4.18	158.40	150.35	156.55	276,175
14 Jul 21	157.61000 -3.81	163.18	157.26	162.83	320,899
13 Jul 21	161.42000 +0.36	163.40	160.44	160.94	270,688
12 Jul 21	161.06000 -0.09	163.02	160.82	162.33	175,605
09 Jul 21	161.14999 +1.18	161.74	158.32	160.93	157,387
08 Jul 21	159.97000 +0.01	161.61	156.51	157.03	181,742
07 Jul 21	159.96001 -1.36	163.99	157.77	162.30	269,507
06 Jul 21	161.32001 +0.13	162.76	160.47	160.50	271,300
02 Jul 21	161.19000 -0.82	163.54	160.54	162.54	253,644
01 Jul 21	162.00999 -0.95	164.07	161.10	163.09	297,397
30 Jun 21	162.96001 -2.11	166.01	162.61	165.08	442,369
29 Jun 21	165.07001 -3.66	168.73	162.74	168.73	224,554
28 Jun 21	168.73000 -1.33	171.94	167.68	171.46	264,702
25 Jun 21	170.06000 +7.46	170.85	162.91	162.91	5,179,217
24 Jun 21	162.60001 -0.13	164.68	161.80	163.89	404,665
23 Jun 21	162.73000 -0.09	164.29	161.24	162.31	336,550
22 Jun 21	162.82001 +0.46	165.66	158.16	161.51	304,534
21 Jun 21	162.36000 +1.95	163.84	160.21	160.94	414,821
18 Jun 21	160.41000 -2.60	163.76	159.41	161.00	507,246
17 Jun 21	163.00999 -0.24	164.70	161.06	161.85	366,531
16 Jun 21	163.25000 -1.79	165.02	160.79	164.94	362,365
15 Jun 21	165.03999 -3.66	169.25	163.60	169.25	299,006
14 Jun 21	168.70000 +0.96	169.11	166.21	167.89	373,720
11 Jun 21	167.74001 -0.09	170.34	166.16	168.94	225,100
10 Jun 21	167.83000 -0.73	170.00	166.40	167.93	150,019
09 Jun 21	168.56000 -2.65	175.77	168.29	173.32	240,357
08 Jun 21	171.21001 -4.33	178.00	170.31	176.27	258,140
07 Jun 21	175.53999 +4.02	175.97	170.46	170.46	290,249
04 Jun 21	171.52000 +2.92	172.95	168.61	169.02	161,595
03 Jun 21	168.60001 -5.02	171.99	167.74	171.24	303,564
02 Jun 21	173.62000 +2.13	175.50	170.34	172.49	398,492
01 Jun 21	171.49001 -5.33	176.80	170.02	176.57	329,144
28 May 21	176.82001 -3.23	183.26	175.86	181.75	313,712
27 May 21	180.05000 -2.31	183.38	179.61	183.08	235,090
26 May 21	182.36000 +6.73	183.05	175.88	175.88	304,638
25 May 21	175.63000 +0.55	177.57	173.60	176.56	273,325
24 May 21	175.08000 +4.38	176.25	170.50	172.00	169,398
21 May 21	170.70000 -0.22	173.48	170.46	172.04	218,298
20 May 21	170.92000 +2.48	172.72	167.21	168.98	254,929
19 May 21	168.44000 +0.48	168.97	160.88	160.88	220,565
18 May 21	167.96001 -1.00	172.77	167.70	169.70	290,689
17 May 21	168.96001 -2.83	170.70	166.50	170.32	238,182
14 May 21	171.78999 +6.90	172.18	164.00	165.57	235,776
13 May 21	164.89000 +0.12	166.64	162.43	166.64	378,202
12 May 21	164.77000 -5.10	169.72	164.12	167.51	584,523
11 May 21	169.87000 -1.86	172.29	165.00	165.50	372,402
10 May 21	171.73000 -4.82	175.58	170.40	175.37	411,395
07 May 21	176.55000 +4.32	178.46	172.65	174.40	294,002
06 May 21	172.23000 -1.77	175.00	168.15	175.00	337,074
05 May 21	174.00000 -1.40	178.49	167.46	177.38	528,109
04 May 21	175.39999 -8.60	179.99	169.32	171.00	1,451,805
03 May 21	184.00000 -0.82	186.98	182.14	185.97	416,683
30 Apr 21	184.82001 +0.43	185.74	181.83	182.55	329,391
29 Apr 21	184.39000 +1.16	184.60	181.34	184.43	236,622
28 Apr 21	183.23000 +0.23	183.56	178.39	181.48	429,834
27 Apr 21	183.00000 +6.91	183.28	175.52	177.47	379,821
26 Apr 21	176.09000 +3.40	176.20	171.40	173.01	250,938
23 Apr 21	172.69000 +0.91	174.23	169.50	172.58	193,151
22 Apr 21	171.78000 -3.74	177.45	171.05	175.77	279,121
21 Apr 21	175.52000 +5.57	176.42	168.34	169.50	224,721
20 Apr 21	169.95000 -2.00	175.47	168.06	171.77	205,148
19 Apr 21	171.95000 -0.54	172.23	167.43	171.17	213,413
16 Apr 21	172.49001 +1.57	173.14	168.51	171.40	229,465
15 Apr 21	170.92000 +0.44	175.54	167.85	172.28	367,660
14 Apr 21	170.48000 -1.97	174.00	168.10	173.35	248,818
13 Apr 21	172.45000 +1.97	172.79	167.54	170.80	276,651
12 Apr 21	170.48000 +2.20	170.69	164.72	168.00	306,343
09 Apr 21	168.28000 +5.32	168.38	159.50	162.22	171,340
08 Apr 21	162.96001 +5.63	164.43	157.30	159.69	254,004
07 Apr 21	157.33000 -8.18	165.51	156.07	165.51	312,687
06 Apr 21	165.50999 +0.14	168.82	164.56	165.39	235,361
05 Apr 21	165.37000 +5.98	166.75	159.39	161.79	245,549
01 Apr 21	159.39000 +0.58	162.75	156.73	161.08	295,277
31 Mar 21	158.81000 +6.58	163.41	153.12	153.53	876,830
30 Mar 21	152.23000 +3.62	153.72	147.45	148.62	274,366
29 Mar 21	148.61000 -4.86	154.94	148.03	153.10	195,558
26 Mar 21	153.47000 +7.00	153.72	146.54	147.10	172,535
25 Mar 21	146.47000 +2.06	147.23	141.51	142.21	339,125
24 Mar 21	144.41000 -5.77	151.18	144.24	151.17	236,631
23 Mar 21	150.17999 +0.61	152.00	148.28	149.23	289,845
22 Mar 21	149.57001 -0.32	154.00	148.43	151.98	241,988
19 Mar 21	149.89000 +4.73	150.87	144.31	146.58	487,552
18 Mar 21	145.16000 -10.40	152.14	144.48	150.94	345,344
17 Mar 21	155.56000 -2.10	156.23	149.66	154.90	319,144
16 Mar 21	157.66000 +1.91	158.63	154.77	155.25	253,950
15 Mar 21	155.75000 -0.03	156.37	153.63	156.37	312,524
12 Mar 21	155.78000 -1.10	156.59	152.63	154.13	250,808
11 Mar 21	156.88000 +9.16	157.36	150.07	152.82	270,240
10 Mar 21	147.72000 +1.21	152.04	147.32	149.17	439,000
09 Mar 21	146.50999 +9.87	147.68	139.95	139.96	490,687
08 Mar 21	136.64000 -2.72	140.84	135.36	139.57	598,823
05 Mar 21	139.36000 -0.71	142.56	131.01	141.95	534,766
04 Mar 21	140.07001 -7.30	147.72	138.26	146.20	720,893
03 Mar 21	147.37000 -7.63	154.53	146.68	154.26	417,137
02 Mar 21	155.00000 -3.53	161.28	152.31	161.28	264,202
01 Mar 21	158.53000 +2.65	159.95	156.38	157.94	232,525
26 Feb 21	155.88000 +1.53	159.50	152.52	155.00	605,286
25 Feb 21	154.35001 -0.59	161.32	152.65	158.23	751,506
24 Feb 21	154.94000 +9.57	160.92	153.96	157.58	1,547,332
23 Feb 21	145.37000 -3.96	146.48	133.70	140.00	1,252,116
22 Feb 21	149.33000 -11.83	159.69	149.18	159.69	373,336
19 Feb 21	161.16000 +1.58	165.60	160.20	160.43	223,902
18 Feb 21	159.58000 -7.68	166.40	158.75	166.40	223,700
17 Feb 21	167.25999 -3.21	169.16	164.00	169.16	161,590
16 Feb 21	170.47000 -2.05	173.52	168.84	171.09	268,245
12 Feb 21	172.52000 +4.73	172.62	166.14	167.61	261,188
11 Feb 21	167.78999 +1.62	168.51	165.80	167.20	359,113
10 Feb 21	166.17000 +0.93	169.30	165.44	166.42	257,429
09 Feb 21	165.24001 +0.10	167.38	163.02	166.85	275,509
08 Feb 21	165.14000 +5.72	165.36	159.28	160.35	309,669
05 Feb 21	159.42000 +5.41	160.45	154.02	155.00	273,207
04 Feb 21	154.00999 +3.98	154.47	148.94	149.24	304,239
03 Feb 21	150.03000 +0.10	150.07	145.35	149.29	314,459
02 Feb 21	149.92999 +7.75	150.47	144.00	144.11	232,716
01 Feb 21	142.17999 +2.87	143.40	140.06	140.06	190,837
29 Jan 21	139.31000 -6.37	144.99	137.80	144.66	263,032
28 Jan 21	145.67999 +3.26	147.74	141.23	142.42	240,770
27 Jan 21	142.42000 -2.58	144.77	132.26	144.77	440,511
26 Jan 21	145.00000 -2.28	148.20	142.60	147.47	174,673
25 Jan 21	147.28000 -1.44	153.44	146.69	149.53	157,031
22 Jan 21	148.72000 +3.27	148.99	144.09	144.50	208,312
21 Jan 21	145.45000 -1.08	149.87	143.78	149.86	266,837
20 Jan 21	146.53000 +2.43	147.96	145.68	146.49	199,572
19 Jan 21	144.10001 -0.51	146.61	142.04	146.61	280,047
15 Jan 21	144.61000 +1.11	145.23	138.88	142.91	241,919
14 Jan 21	143.50000 +2.98	143.78	138.36	140.94	346,865
13 Jan 21	140.52000 -2.66	145.98	140.11	142.48	240,751
12 Jan 21	143.17999 -2.00	145.65	141.94	145.62	241,381
11 Jan 21	145.17999 -2.66	149.35	144.23	149.35	178,715
08 Jan 21	147.84000 +1.01	149.60	146.10	146.78	180,366
07 Jan 21	146.83000 +2.24	147.82	143.75	144.35	233,554
06 Jan 21	144.59000 +4.26	147.45	142.00	143.67	304,336
05 Jan 21	140.33000 +2.15	141.89	135.85	137.29	223,461
04 Jan 21	138.17999 -3.81	143.07	137.18	142.77	328,248
31 Dec 20	141.99001 +0.94	143.91	139.17	141.70	188,467
30 Dec 20	141.05000 +0.80	142.79	139.24	141.52	133,301
29 Dec 20	140.25000 -1.97	144.80	136.15	142.88	209,695
28 Dec 20	142.22000 -1.09	146.87	140.57	145.64	170,298
24 Dec 20	143.31000 +0.52	143.50	141.27	142.88	66,251
23 Dec 20	142.78999 -1.55	147.56	141.35	145.13	242,217
22 Dec 20	144.34000 +3.99	145.87	141.20	142.00	311,472
21 Dec 20	140.35001 +2.02	140.94	135.97	136.01	296,461
18 Dec 20	138.33000 +1.71	142.74	137.28	138.51	589,225
17 Dec 20	136.62000 +4.63	138.59	133.01	134.66	287,830
16 Dec 20	131.99001 -0.50	136.55	131.68	132.99	308,395
15 Dec 20	132.49001 -0.36	134.00	131.14	132.01	331,467
14 Dec 20	132.85001 +0.45	134.62	132.44	134.02	293,194
11 Dec 20	132.39999 +0.17	133.49	129.71	131.06	220,321
10 Dec 20	132.23000 -1.11	133.84	128.25	132.50	270,357
09 Dec 20	133.34000 -7.30	142.96	133.10	141.04	269,095
08 Dec 20	140.64000 +5.80	141.00	134.10	134.98	332,904
07 Dec 20	134.84000 -0.14	135.50	133.54	135.50	163,398
04 Dec 20	134.98000 +2.01	136.14	131.87	133.10	214,117
03 Dec 20	132.97000 -1.03	136.12	132.89	134.22	199,179
02 Dec 20	134.00000 -1.24	136.45	133.01	134.58	199,602
01 Dec 20	135.24001 -1.64	138.74	132.62	138.74	156,646
30 Nov 20	136.88000 +3.15	137.73	131.82	134.76	340,145
27 Nov 20	133.73000 +2.61	133.78	131.43	132.00	86,067
25 Nov 20	131.12000 +0.02	132.60	129.44	131.95	178,369
24 Nov 20	131.10001 -6.20	139.46	130.60	139.17	273,034
23 Nov 20	137.30000 +1.55	138.61	134.57	136.01	153,064
20 Nov 20	135.75000 +0.74	136.07	131.65	133.58	195,871
19 Nov 20	135.00999 -0.36	139.17	134.44	135.20	290,396
18 Nov 20	135.37000 -1.18	139.18	134.86	136.55	241,262
17 Nov 20	136.55000 +5.21	137.85	129.40	131.46	277,080
16 Nov 20	131.34000 +2.24	132.90	129.31	129.96	249,403
13 Nov 20	129.10001 +0.75	131.56	127.22	130.22	254,255
12 Nov 20	128.35001 +0.28	131.96	126.69	128.56	244,381
11 Nov 20	128.07001 +6.95	128.58	120.51	123.23	250,604
10 Nov 20	121.12000 -3.62	126.38	116.93	126.10	446,498
09 Nov 20	124.74000 -10.52	139.37	124.69	138.23	336,047
06 Nov 20	135.25999 -1.36	139.71	132.99	136.29	323,934
05 Nov 20	136.62000 +3.02	137.00	133.47	135.00	269,403
04 Nov 20	133.60001 +8.17	135.04	126.25	126.99	264,344
03 Nov 20	125.43000 +6.92	126.79	114.84	114.84	524,988
02 Nov 20	118.51000 +4.01	119.24	114.88	115.70	278,841
30 Oct 20	114.50000 -3.79	118.49	113.44	117.58	288,320
29 Oct 20	118.29000 +1.53	120.07	115.39	117.03	196,326
28 Oct 20	116.76000 -0.75	118.36	114.33	114.33	216,549
27 Oct 20	117.51000 +2.41	119.29	115.95	116.41	168,730
26 Oct 20	115.10000 -2.70	117.58	113.41	116.22	231,927
23 Oct 20	117.80000 +3.08	118.91	114.26	114.74	167,761
22 Oct 20	114.72000 -1.11	117.18	113.78	116.00	174,546
21 Oct 20	115.83000 -3.71	121.59	115.65	120.09	228,378
20 Oct 20	119.54000 -4.54	126.40	119.19	125.15	338,265
19 Oct 20	124.08000 -0.33	126.60	123.92	125.39	144,661
16 Oct 20	124.41000 -0.71	126.40	123.71	126.14	122,573
15 Oct 20	125.12000 +1.73	125.44	120.87	121.96	149,480
14 Oct 20	123.39000 -1.03	125.96	123.26	124.69	342,039
13 Oct 20	124.42000 +1.16	124.98	122.61	122.63	187,270
12 Oct 20	123.26000 +1.55	124.00	121.84	122.94	235,202
09 Oct 20	121.71000 +1.68	121.97	120.13	120.22	239,114
08 Oct 20	120.03000 -1.05	122.98	119.27	122.90	244,253
07 Oct 20	121.08000 +4.50	123.19	117.72	118.45	392,349
06 Oct 20	116.58000 +0.35	118.62	115.61	116.70	294,589
05 Oct 20	116.23000 +3.40	117.25	114.36	114.44	304,477
02 Oct 20	112.83000 -0.50	113.94	110.00	110.64	241,262
01 Oct 20	113.33000 +1.68	113.36	110.74	112.77	232,060
30 Sep 20	111.65000 +2.62	112.12	109.10	109.50	246,530
29 Sep 20	109.03000 +1.55	110.59	107.27	107.84	200,453
28 Sep 20	107.48000 +4.91	107.74	104.57	104.57	258,126
25 Sep 20	102.57000 -1.71	104.64	101.35	104.64	396,345
24 Sep 20	104.28000 -0.55	106.24	103.13	103.76	316,128
23 Sep 20	104.83000 -2.16	107.03	104.29	106.88	228,291
22 Sep 20	106.99000 +1.79	107.23	104.58	105.51	414,415
21 Sep 20	105.20000 -0.74	105.82	103.16	103.99	390,274
18 Sep 20	105.94000 -0.03	107.36	104.30	107.36	572,741
17 Sep 20	105.97000 -2.45	107.78	103.07	106.32	540,506
16 Sep 20	108.42000 -2.52	113.09	108.01	111.45	449,887
15 Sep 20	110.94000 +0.60	112.62	110.36	110.96	250,383
14 Sep 20	110.34000 +1.93	112.33	108.81	109.79	288,220
11 Sep 20	108.41000 +0.77	110.07	107.36	108.84	238,722
10 Sep 20	107.64000 -2.56	112.02	106.98	111.05	322,374
09 Sep 20	110.20000 +4.24	111.10	107.68	107.68	257,331
08 Sep 20	105.96000 -2.06	109.67	104.54	105.70	342,420
04 Sep 20	108.02000 -0.99	111.78	104.30	109.19	399,992
03 Sep 20	109.01000 -5.10	113.50	107.39	112.71	428,614
02 Sep 20	114.11000 -0.69	116.60	113.00	116.29	413,694
01 Sep 20	114.80000 +1.20	115.99	113.72	114.09	386,557
31 Aug 20	113.60000 +1.38	114.44	111.76	112.10	225,216
28 Aug 20	112.22000 +2.15	112.61	109.94	110.93	348,412
27 Aug 20	110.07000 -2.52	113.96	108.69	113.80	382,524
26 Aug 20	112.59000 -0.86	114.18	111.17	113.39	359,111
25 Aug 20	113.45000 -0.35	114.25	112.34	114.00	205,923
24 Aug 20	113.80000 +0.15	114.83	113.07	114.00	237,240
21 Aug 20	113.65000 -1.35	115.39	112.61	115.02	323,754
20 Aug 20	115.00000 +5.11	115.45	109.00	109.00	322,347
19 Aug 20	109.89000 -1.14	111.53	108.84	111.53	213,271
18 Aug 20	111.03000 +1.19	111.54	108.47	109.61	236,093
17 Aug 20	109.84000 +1.85	111.61	107.99	108.00	443,340
14 Aug 20	107.99000 +1.78	108.00	105.95	106.71	236,893
13 Aug 20	106.21000 +3.60	106.45	102.43	103.40	261,769
12 Aug 20	102.61000 +3.68	104.21	99.75	99.75	295,132
11 Aug 20	98.93000 -5.30	105.36	98.24	104.24	386,299
10 Aug 20	104.23000 +2.00	104.98	100.60	102.24	345,435
07 Aug 20	102.23000 -0.48	104.87	100.93	102.77	270,075
06 Aug 20	102.71000 -0.52	103.16	100.67	103.00	347,577
05 Aug 20	103.23000 -1.56	108.39	103.06	108.29	362,565
04 Aug 20	104.79000 +4.02	110.94	103.50	107.00	738,293
03 Aug 20	100.77000 +4.72	102.55	96.79	97.12	515,860
31 Jul 20	96.05000 +0.93	96.32	93.03	95.67	374,481
30 Jul 20	95.12000 +1.18	95.77	91.32	92.53	182,884
29 Jul 20	93.94000 +2.14	94.56	92.03	92.24	198,985
28 Jul 20	91.80000 +0.24	93.50	90.25	90.97	217,208
27 Jul 20	91.56000 +3.71	91.67	87.28	88.36	189,360
24 Jul 20	87.85000 -0.44	88.95	86.53	87.68	175,382
23 Jul 20	88.29000 -1.02	91.18	87.87	89.30	152,346
22 Jul 20	89.31000 -0.48	90.47	88.39	89.78	137,199
21 Jul 20	89.79000 -0.68	91.88	89.21	91.09	159,808
20 Jul 20	90.47000 -0.33	91.96	89.76	91.08	211,882
17 Jul 20	90.80000 +1.47	91.59	88.26	89.22	192,000
16 Jul 20	89.33000 -0.53	90.23	88.27	89.32	206,400
15 Jul 20	89.86000 +0.96	91.09	88.63	89.75	298,000
14 Jul 20	88.90000 +3.83	89.21	84.21	85.07	253,100
13 Jul 20	85.07000 -1.07	88.61	84.77	86.63	321,700
10 Jul 20	86.14000 -2.39	89.06	85.38	88.68	344,800
09 Jul 20	88.53000 -0.02	89.86	85.62	88.18	247,600
08 Jul 20	88.55000 +1.89	89.20	86.90	87.11	165,300
07 Jul 20	86.66000 -0.95	88.34	86.08	87.24	164,700
06 Jul 20	87.61000 -0.96	90.00	86.67	90.00	303,700
02 Jul 20	88.57000 +1.20	89.72	87.51	88.54	280,900
01 Jul 20	87.37000 +3.71	89.61	83.90	83.90	413,100
30 Jun 20	83.66000 +2.06	83.86	81.30	81.89	342,600
29 Jun 20	81.60000 +1.33	81.87	79.13	79.47	478,800
26 Jun 20	80.27000 -8.42	85.56	79.80	84.19	1,257,791
25 Jun 20	88.69000 +1.93	89.10	84.73	86.56	452,428
24 Jun 20	86.76000 -0.82	88.26	83.84	87.00	362,885
23 Jun 20	87.58500 +1.31	88.79	87.00	87.33	724,432
22 Jun 20	86.28000 +1.22	87.14	85.20	85.24	574,066
19 Jun 20	85.06000 -0.77	89.12	84.84	86.74	695,775
18 Jun 20	85.83000 +0.06	87.30	85.05	85.55	426,745
17 Jun 20	85.77000 +2.52	86.86	83.66	83.82	493,204
16 Jun 20	83.25000 +0.14	86.03	80.46	85.61	429,195
15 Jun 20	83.11000 +3.98	83.26	78.00	78.70	435,752
12 Jun 20	79.13000 +1.13	80.84	76.85	80.45	422,400
11 Jun 20	78.00000 -3.35	80.63	77.53	78.46	434,410
10 Jun 20	81.35000 -2.08	84.00	80.35	83.74	358,057
09 Jun 20	83.43000 +1.27	85.96	81.24	81.45	385,721
08 Jun 20	82.16000 +2.11	82.86	78.24	80.74	543,373
05 Jun 20	80.05000 +5.00	80.26	75.57	76.91	550,029
04 Jun 20	75.05000 -1.95	77.00	70.92	76.23	756,016
03 Jun 20	77.00000 -3.63	81.50	76.88	81.31	443,479
02 Jun 20	80.63000 -3.86	85.54	78.18	84.50	623,399
01 Jun 20	84.49000 +7.31	87.04	77.66	78.50	868,779
29 May 20	77.18000 +1.54	77.61	74.81	75.80	478,648
28 May 20	75.64000 -1.88	79.14	74.51	77.97	579,341
27 May 20	77.51500 +6.60	77.94	69.03	73.06	684,168
26 May 20	70.92000 -0.17	73.67	70.73	72.45	310,259
22 May 20	71.09000 +0.19	71.54	69.81	70.98	174,274
21 May 20	70.90000 -0.99	71.74	69.00	71.35	364,999
20 May 20	71.89000 -0.83	73.77	71.29	73.77	255,340
19 May 20	72.72000 -0.82	75.61	72.46	73.50	254,162
18 May 20	73.54000 +0.82	75.77	73.03	74.63	296,285
15 May 20	72.72000 +2.22	73.91	69.92	70.60	409,139
14 May 20	70.50000 +0.44	71.30	68.07	68.34	404,529
13 May 20	70.06000 -1.59	72.79	68.63	71.23	394,487
12 May 20	71.65000 -3.00	74.92	71.39	74.14	279,322
11 May 20	74.65000 +1.06	75.25	72.01	73.17	336,423
08 May 20	73.59000 +1.68	74.72	72.37	73.36	317,947
07 May 20	71.91000 -2.93	75.82	69.27	75.82	623,547
06 May 20	74.84000 -2.18	78.16	74.31	77.05	438,291
05 May 20	77.02000 +5.29	77.67	65.01	65.66	954,915
04 May 20	71.73000 -1.05	72.53	68.69	71.00	439,092
01 May 20	72.78000 -2.63	75.32	71.40	73.25	322,934
30 Apr 20	75.41000 -2.46	78.17	74.42	76.49	296,086
29 Apr 20	77.87000 +4.52	78.36	73.26	74.88	500,501
28 Apr 20	73.35000 -3.85	78.21	72.59	78.21	361,962
27 Apr 20	77.20000 +1.16	77.98	76.33	76.73	199,121
24 Apr 20	76.04000 +0.56	77.00	74.35	76.85	193,661
23 Apr 20	75.48000 +0.15	79.72	74.32	75.00	562,435
22 Apr 20	75.33000 +3.39	76.48	72.63	73.17	305,170
21 Apr 20	71.94000 -1.14	72.47	68.37	71.63	352,738
20 Apr 20	73.08000 +2.08	73.39	70.00	70.00	338,724
17 Apr 20	71.00000 +1.07	71.54	68.49	70.75	658,046
16 Apr 20	69.93000 +3.24	70.06	66.59	66.67	292,522
15 Apr 20	66.69000 +0.12	66.88	62.78	63.81	271,078
14 Apr 20	66.57000 +3.36	66.60	64.52	65.07	376,500
13 Apr 20	63.21000 -0.08	64.06	62.13	63.00	278,837
09 Apr 20	63.29000 -5.42	70.40	63.00	70.38	594,209
08 Apr 20	68.71000 +3.37	70.37	64.98	67.42	542,768
07 Apr 20	65.34000 -0.84	68.88	64.06	66.74	495,292
06 Apr 20	66.18000 +6.51	66.67	61.01	62.93	274,545
03 Apr 20	59.67000 -3.03	63.73	58.97	63.03	312,645
02 Apr 20	62.70000 +1.95	63.15	59.14	61.18	322,846
01 Apr 20	60.75000 -3.12	63.48	59.81	60.86	439,566
31 Mar 20	63.87000 -0.19	67.57	62.72	63.19	554,981
30 Mar 20	64.06000 +5.12	64.29	59.12	59.38	289,979
27 Mar 20	58.94000 -4.51	62.42	58.50	60.89	380,687
26 Mar 20	63.45000 +5.70	64.69	56.02	58.39	564,397
25 Mar 20	57.75000 -1.41	60.36	55.08	59.47	574,743
24 Mar 20	59.16000 +5.29	59.53	55.21	57.00	717,850
23 Mar 20	53.87000 +1.57	55.22	50.00	52.20	643,112
20 Mar 20	52.30000 +3.63	56.59	50.31	50.89	905,492
19 Mar 20	48.67000 +4.79	50.15	43.00	43.57	465,281
18 Mar 20	43.88000 -8.41	50.82	40.79	49.32	788,746
17 Mar 20	52.29000 +8.51	52.97	43.02	44.89	956,563
16 Mar 20	43.78000 -15.31	52.55	43.51	52.55	1,049,752
13 Mar 20	59.09000 +6.59	59.15	51.47	54.22	818,600
12 Mar 20	52.50000 -8.71	56.76	50.44	55.73	1,192,325
11 Mar 20	61.21000 -2.86	63.99	59.58	62.61	581,431
10 Mar 20	64.07000 +0.59	67.14	61.64	65.02	661,613
09 Mar 20	63.48000 -7.47	70.38	63.32	67.73	448,137
06 Mar 20	70.95000 -2.72	72.78	69.47	71.79	400,481
05 Mar 20	73.67000 -0.94	75.03	72.70	73.43	349,958
04 Mar 20	74.61000 +2.45	75.13	73.21	73.21	439,255
03 Mar 20	72.16000 +2.91	73.37	69.31	69.66	573,163
02 Mar 20	69.25000 +2.79	69.47	66.01	68.04	763,410
28 Feb 20	66.46000 +0.05	67.73	63.50	64.35	787,475
27 Feb 20	66.41000 -0.68	69.75	66.38	69.69	2,124,732
26 Feb 20	67.09000 -6.91	72.24	66.89	71.47	954,078
25 Feb 20	74.00000 +0.30	74.58	64.90	70.01	1,039,624
24 Feb 20	73.70000 -0.54	75.24	70.26	71.00	591,925
21 Feb 20	74.24000 -2.19	81.29	73.69	80.00	652,521
20 Feb 20	76.43000 +0.00	78.16	76.29	76.53	606,215
19 Feb 20	76.43000 +1.98	76.62	73.77	74.99	390,609
18 Feb 20	74.45000 +2.06	75.41	73.21	73.26	404,461
14 Feb 20	72.39000 +3.46	73.17	70.17	70.17	308,290
13 Feb 20	68.93000 +1.09	69.39	67.95	67.95	270,473
12 Feb 20	67.84000 +0.09	68.49	67.07	67.95	145,974
11 Feb 20	67.75000 -0.66	69.27	67.58	68.77	138,429
10 Feb 20	68.41000 +2.17	68.62	66.24	66.30	239,684
07 Feb 20	66.24000 -0.41	66.99	65.53	66.53	178,662
06 Feb 20	66.65000 +0.72	67.46	66.19	66.32	226,374
05 Feb 20	65.93000 +0.15	66.95	64.89	66.34	394,324
04 Feb 20	65.78000 +1.33	65.93	64.97	65.10	190,840
03 Feb 20	64.45000 +1.57	64.66	63.31	63.67	239,165
31 Jan 20	62.88000 -2.93	66.07	62.84	65.81	320,697
30 Jan 20	65.81000 -0.25	66.45	64.60	65.70	211,850
29 Jan 20	66.06000 +0.09	66.39	65.16	66.39	176,900
28 Jan 20	65.97000 -0.08	66.62	65.52	66.25	180,464
27 Jan 20	66.05000 -0.01	66.41	64.40	64.98	281,741
24 Jan 20	66.06000 +0.16	66.48	65.27	66.38	263,027
23 Jan 20	65.90000 -0.01	66.60	65.13	66.00	289,918
22 Jan 20	65.91000 -0.05	66.81	64.79	66.51	435,240
21 Jan 20	65.96000 -0.12	67.60	65.60	66.27	486,068
17 Jan 20	66.08000 +1.50	66.22	64.12	64.70	304,905
16 Jan 20	64.58000 +0.89	64.93	63.69	63.74	354,294
15 Jan 20	63.69000 -0.20	65.14	63.55	64.23	295,090
14 Jan 20	63.89000 +1.17	64.32	62.52	63.22	277,041
13 Jan 20	62.72000 +2.02	62.75	60.89	61.16	335,884
10 Jan 20	60.70000 -0.40	61.35	60.53	61.29	236,686
09 Jan 20	61.09500 +0.85	61.72	60.02	60.82	183,197
08 Jan 20	60.25000 +0.13	61.31	60.05	60.32	214,412
07 Jan 20	60.12000 -0.40	60.79	59.88	60.42	244,175
06 Jan 20	60.52000 -0.11	60.79	59.29	59.98	205,634
03 Jan 20	60.63000 +1.14	61.00	58.79	59.30	250,930
02 Jan 20	59.49000 +0.40	60.11	58.57	59.42	232,776
31 Dec 19	59.09000 +0.90	59.53	58.18	58.18	210,296
30 Dec 19	58.19000 -0.85	59.82	58.00	59.36	302,571
27 Dec 19	59.04000 -0.05	59.80	58.76	59.21	184,225
26 Dec 19	59.09000 +0.56	59.18	58.39	58.87	149,402
24 Dec 19	58.53000 +0.19	58.92	58.03	58.56	86,792
23 Dec 19	58.34000 +0.45	58.84	57.45	57.87	277,520
20 Dec 19	57.89000 +0.04	59.44	56.39	59.07	615,321
19 Dec 19	57.84500 +1.25	61.16	56.53	56.61	1,112,122
18 Dec 19	56.60000 +0.40	57.24	56.18	56.36	146,885
17 Dec 19	56.20000 +0.06	56.24	55.40	56.05	158,083
16 Dec 19	56.14000 -1.17	57.54	56.00	57.34	171,603
13 Dec 19	57.31000 +0.41	57.85	56.70	57.04	241,549
12 Dec 19	56.90000 +1.36	57.05	54.87	55.31	375,807
11 Dec 19	55.54000 -0.97	56.49	55.40	56.33	232,781
10 Dec 19	56.51000 +0.69	56.96	55.35	55.68	234,722
09 Dec 19	55.82000 -0.89	57.18	55.78	56.44	288,604
06 Dec 19	56.71000 -0.66	58.11	55.02	56.50	381,869
05 Dec 19	57.37000 +2.55	57.41	54.86	54.86	535,368
04 Dec 19	54.82000 +2.39	54.95	51.41	53.15	274,520
03 Dec 19	52.43000 -0.12	52.86	52.07	52.35	204,934
02 Dec 19	52.55000 -1.19	53.63	51.74	53.63	476,648
29 Nov 19	53.74000 -0.80	54.38	53.50	54.35	122,602
27 Nov 19	54.54000 +0.04	55.27	54.34	54.50	210,422
26 Nov 19	54.50000 +0.52	55.15	53.62	54.02	233,289
25 Nov 19	53.98000 +0.51	55.02	53.47	53.60	201,115
22 Nov 19	53.46500 -0.49	54.74	53.40	54.13	197,778
21 Nov 19	53.95000 -0.57	54.85	53.75	54.79	283,909
20 Nov 19	54.52000 +0.21	54.84	53.78	54.01	355,887
19 Nov 19	54.31000 -0.20	54.90	54.21	54.50	183,716
18 Nov 19	54.51000 -0.77	55.67	54.21	55.45	225,529
15 Nov 19	55.28000 +0.32	55.68	54.39	55.02	214,681
14 Nov 19	54.96000 -0.39	55.53	54.68	55.39	189,827
13 Nov 19	55.35000 -0.60	56.11	54.67	55.90	286,117
12 Nov 19	55.95000 +0.88	56.50	54.68	55.41	335,268
11 Nov 19	55.07000 -0.27	55.66	54.66	55.53	199,573
08 Nov 19	55.34000 -0.51	55.82	55.10	55.68	292,326
07 Nov 19	55.85000 +2.49	55.96	52.60	53.81	384,056
06 Nov 19	53.36000 +1.89	53.96	51.16	51.38	540,872
05 Nov 19	51.47000 +2.60	52.78	49.87	51.96	626,100
04 Nov 19	48.87000 -2.84	52.54	48.77	52.17	695,643
01 Nov 19	51.71000 -0.55	53.15	51.33	52.80	275,963
31 Oct 19	52.26000 +0.19	52.71	51.34	52.16	369,064
30 Oct 19	52.07000 +1.02	52.20	51.13	51.14	288,531
29 Oct 19	51.05000 +0.55	51.62	50.11	50.50	306,876
28 Oct 19	50.50000 +0.02	51.28	50.07	50.45	229,371
25 Oct 19	50.48000 -0.55	51.40	50.19	50.88	229,135
24 Oct 19	51.03000 +0.77	51.34	49.72	50.26	247,744
23 Oct 19	50.26000 +0.74	50.85	49.27	49.39	275,501
22 Oct 19	49.52000 -0.15	53.88	49.26	51.21	826,963
21 Oct 19	49.67000 +0.08	50.22	49.43	49.88	258,344
18 Oct 19	49.59000 -0.46	50.10	48.30	49.87	235,885
17 Oct 19	50.05000 +1.61	50.07	48.18	48.45	310,739
16 Oct 19	48.44000 +0.31	49.15	47.73	47.86	242,572
15 Oct 19	48.12500 +1.09	48.59	46.99	47.31	312,108
14 Oct 19	47.03500 +0.17	47.44	45.90	46.68	387,572
11 Oct 19	46.86000 +0.61	47.40	45.75	46.77	336,381
10 Oct 19	46.25000 -0.10	46.53	44.46	46.29	608,157
09 Oct 19	46.35000 -0.92	48.12	45.55	47.48	422,450
08 Oct 19	47.27000 -2.37	49.65	47.22	49.32	401,454
07 Oct 19	49.64000 -0.08	50.45	49.20	49.47	319,301
04 Oct 19	49.72000 -0.16	50.93	49.33	49.94	449,131
03 Oct 19	49.88000 +0.68	50.25	48.68	49.11	213,567
02 Oct 19	49.20000 -0.39	49.72	48.70	49.34	244,920
01 Oct 19	49.59000 -0.18	50.32	49.26	49.87	328,662
30 Sep 19	49.77000 +1.19	50.12	48.43	48.80	376,588
27 Sep 19	48.58000 -0.28	50.15	48.04	49.04	421,167
26 Sep 19	48.86000 +0.09	49.49	48.68	48.68	252,380
25 Sep 19	48.77000 +0.46	49.03	47.63	48.26	528,018
24 Sep 19	48.31000 -1.03	50.17	48.11	49.64	217,762
23 Sep 19	49.34000 -0.27	50.47	49.24	49.84	148,816
20 Sep 19	49.61000 +0.88	49.86	48.52	48.71	666,789
19 Sep 19	48.73000 -1.24	50.60	48.49	50.22	293,481
18 Sep 19	49.97000 -1.60	51.63	48.14	51.40	481,331
17 Sep 19	51.57000 -0.14	52.37	51.47	51.76	854,543
16 Sep 19	51.71000 +0.41	52.42	50.90	51.09	243,830
13 Sep 19	51.30000 +0.84	51.40	50.43	50.65	236,929
12 Sep 19	50.46000 +0.03	51.13	50.05	50.90	332,177
11 Sep 19	50.43000 +0.61	51.13	49.73	49.97	544,977
10 Sep 19	49.82000 -0.35	50.38	48.92	49.83	428,808
09 Sep 19	50.17000 +0.06	50.60	49.51	50.28	230,477
06 Sep 19	50.11000 +0.45	50.73	49.55	49.96	183,604
05 Sep 19	49.66000 +1.01	50.21	48.35	48.83	288,585
04 Sep 19	48.65000 +0.24	49.26	48.03	48.99	360,068
03 Sep 19	48.41000 -0.67	50.03	48.11	48.69	444,759
30 Aug 19	49.08000 +1.19	49.24	47.41	48.00	366,304
29 Aug 19	47.89000 +0.63	48.31	47.10	48.29	246,459
28 Aug 19	47.26000 +1.25	47.45	45.64	45.86	302,737
27 Aug 19	46.01000 +0.47	46.31	44.80	45.54	571,252
26 Aug 19	45.54000 +1.44	45.83	44.31	44.72	515,910
23 Aug 19	44.10000 +0.17	44.95	43.56	43.66	398,165
22 Aug 19	43.93000 +0.26	44.30	42.57	43.42	341,011
21 Aug 19	43.67000 +2.12	43.83	41.27	41.81	515,973
20 Aug 19	41.55000 -0.05	41.84	40.55	41.50	227,152
19 Aug 19	41.60000 +0.44	42.28	41.24	41.75	214,285
16 Aug 19	41.16000 +0.44	41.31	40.32	40.74	356,150
15 Aug 19	40.72000 +0.32	41.12	40.24	40.27	320,001
14 Aug 19	40.40000 -1.45	41.59	39.91	41.55	472,214
13 Aug 19	41.85000 +2.14	42.35	40.11	40.11	722,123
12 Aug 19	39.71000 +0.02	40.17	38.80	39.52	331,628
09 Aug 19	39.69000 +0.27	40.07	38.86	39.26	399,540
08 Aug 19	39.42000 -0.08	39.94	38.44	39.55	543,385
07 Aug 19	39.50000 +2.79	39.64	36.12	36.51	814,992
06 Aug 19	36.71000 -5.70	41.39	35.95	39.85	2,820,230
05 Aug 19	42.41000 -2.26	44.11	42.14	44.08	492,398
02 Aug 19	44.67000 -0.77	45.59	43.90	45.35	280,620
01 Aug 19	45.44000 +0.29	46.31	44.72	45.03	448,466
31 Jul 19	45.15000 +0.81	45.75	43.88	44.30	353,435
30 Jul 19	44.34000 +0.02	44.62	42.22	44.05	377,042
29 Jul 19	44.32000 +0.42	45.13	43.35	44.28	239,751
26 Jul 19	43.90000 +0.17	45.13	43.43	43.98	290,192
25 Jul 19	43.73000 -0.44	44.59	43.64	44.18	205,368
24 Jul 19	44.17000 +0.63	44.69	43.53	43.53	406,907
23 Jul 19	43.54000 +0.93	43.97	42.38	42.84	595,066
22 Jul 19	42.61000 -1.72	44.53	42.56	44.29	268,461
19 Jul 19	44.33000 -1.08	45.64	43.83	45.14	332,817
18 Jul 19	45.41000 +0.21	45.75	44.67	45.22	255,142
17 Jul 19	45.20000 +0.19	45.58	45.00	45.20	188,017
16 Jul 19	45.01000 -0.69	45.83	44.90	45.70	261,599
15 Jul 19	45.70000 +0.19	46.15	45.04	45.40	356,414
12 Jul 19	45.51000 -0.38	46.06	45.24	45.72	328,173
11 Jul 19	45.89000 -0.81	47.17	45.45	46.76	281,811
10 Jul 19	46.70000 +0.94	47.02	45.92	46.05	312,858
09 Jul 19	45.76000 +0.11	45.88	45.04	45.38	233,553
08 Jul 19	45.65000 -0.18	46.22	45.50	45.81	183,362
05 Jul 19	45.83000 +0.92	46.00	43.96	44.75	188,429
03 Jul 19	44.91000 -0.25	45.65	44.69	45.30	173,385
02 Jul 19	45.16000 +0.31	45.61	44.33	45.04	393,801
01 Jul 19	44.85000 -0.66	45.91	42.40	45.91	610,315
28 Jun 19	45.51000 +0.07	46.53	45.15	45.64	1,151,140
27 Jun 19	45.44000 +1.36	45.52	43.53	44.05	449,858
26 Jun 19	44.08000 -1.73	46.50	43.93	45.93	454,154
25 Jun 19	45.81000 -1.82	48.38	45.38	47.79	469,164
24 Jun 19	47.63000 -0.34	49.47	47.46	48.21	686,743
21 Jun 19	47.97000 -2.63	50.49	47.91	50.33	685,945
20 Jun 19	50.60000 +1.25	51.85	49.62	51.85	732,002
19 Jun 19	49.35000 +1.00	49.74	47.56	48.29	542,922
18 Jun 19	48.35000 +0.09	48.81	47.00	47.26	504,282
17 Jun 19	48.26000 +0.64	48.50	47.66	47.75	251,669
14 Jun 19	47.62000 +0.97	47.81	46.25	46.46	313,378
13 Jun 19	46.65000 -0.86	47.75	46.07	47.75	282,956
12 Jun 19	47.51000 -0.99	48.82	47.32	48.25	375,988
11 Jun 19	48.50000 +1.51	48.98	47.01	47.05	626,387
10 Jun 19	46.99000 -0.54	49.41	46.24	47.92	498,476
07 Jun 19	47.53000 -0.13	48.16	46.97	47.92	463,584
06 Jun 19	47.66000 +0.77	48.74	46.25	46.25	1,175,264
05 Jun 19	46.89000 -0.83	49.06	46.71	47.73	314,430
04 Jun 19	47.72000 +2.03	47.80	45.47	46.11	398,159
03 Jun 19	45.69000 -0.78	46.93	44.99	46.59	228,381
31 May 19	46.47000 -0.02	46.59	45.00	46.01	228,541
30 May 19	46.49000 +0.57	46.83	45.83	45.83	121,780
29 May 19	45.92000 -1.16	47.16	45.90	46.79	205,015
28 May 19	47.08000 +0.44	47.57	46.17	46.71	244,489
24 May 19	46.64000 +0.14	47.28	46.32	46.91	101,631
23 May 19	46.50000 -0.53	47.31	46.12	46.64	129,139
22 May 19	47.03000 +0.34	47.82	46.69	46.69	123,812
21 May 19	46.69000 -0.61	47.99	45.71	47.44	303,130
20 May 19	47.30000 -0.04	47.62	46.37	47.17	175,864
17 May 19	47.34000 -0.16	48.47	47.11	47.40	292,704
16 May 19	47.50000 +0.85	48.24	46.83	46.84	374,484
15 May 19	46.65000 +0.35	47.03	45.79	45.81	164,273
14 May 19	46.30000 +1.50	46.37	44.90	44.90	151,920
13 May 19	44.80000 -2.28	46.50	44.28	46.36	315,618
10 May 19	47.08000 +1.97	47.10	44.99	44.99	201,059
09 May 19	45.11000 +0.09	45.23	44.33	45.00	212,808
08 May 19	45.02000 -0.71	46.34	44.51	45.55	247,276
07 May 19	45.73000 -0.21	47.60	44.10	45.64	684,086
06 May 19	45.94000 +0.01	46.01	44.61	44.61	299,615
03 May 19	45.93000 +1.59	46.41	44.51	44.63	465,550
02 May 19	44.34000 +0.53	44.37	43.03	43.75	183,430
01 May 19	43.81000 -0.85	44.96	43.77	44.96	102,793
30 Apr 19	44.66000 -0.79	45.97	44.36	45.57	214,096
29 Apr 19	45.45000 +0.46	46.68	44.75	44.87	333,144
26 Apr 19	44.99000 +0.88	45.11	43.76	44.30	154,991
25 Apr 19	44.11000 +0.98	44.17	42.78	43.33	155,578
24 Apr 19	43.13000 +0.17	43.36	42.30	43.00	172,610
23 Apr 19	42.96000 +0.96	43.37	42.02	42.10	156,180
22 Apr 19	42.00000 +0.09	42.05	41.56	41.77	82,397
18 Apr 19	41.91000 -0.08	42.72	41.66	41.83	121,753
17 Apr 19	41.99000 -1.02	43.59	41.46	43.12	158,995
16 Apr 19	43.01000 +1.47	43.05	41.66	41.66	149,993
15 Apr 19	41.54000 +0.05	42.49	41.44	41.54	147,736
12 Apr 19	41.49000 -0.71	42.50	41.31	42.50	163,060
11 Apr 19	42.20000 -0.24	42.79	42.12	42.39	201,273
10 Apr 19	42.44000 +0.42	42.68	41.98	42.10	134,563
09 Apr 19	42.02000 +0.79	42.15	41.22	41.22	142,778
08 Apr 19	41.23000 +0.38	41.52	40.28	40.84	134,343
05 Apr 19	40.85000 -0.36	41.77	40.55	41.26	136,452
04 Apr 19	41.21000 -0.66	42.17	40.55	41.88	177,698
03 Apr 19	41.87000 -0.04	42.77	41.56	42.25	221,511
02 Apr 19	41.91000 +1.09	42.52	40.49	40.49	318,503
01 Apr 19	40.82000 -1.47	42.81	40.42	42.44	315,435
29 Mar 19	42.29000 -0.86	43.38	41.40	43.38	349,633
28 Mar 19	43.15000 +0.22	43.74	42.94	43.00	194,637
27 Mar 19	42.93000 -0.15	43.41	41.93	43.07	329,929
26 Mar 19	43.08000 +0.30	44.04	42.72	42.88	189,598
25 Mar 19	42.78000 +1.43	42.80	40.66	41.30	280,804
22 Mar 19	41.35000 -2.29	43.95	41.24	43.50	398,541
21 Mar 19	43.64000 +1.29	43.94	42.44	42.44	153,207
20 Mar 19	42.35000 +0.04	43.18	42.09	42.30	248,277
19 Mar 19	42.31000 +0.70	42.33	41.35	41.76	197,430
18 Mar 19	41.61000 -0.39	42.63	41.36	41.99	339,367
15 Mar 19	42.00000 +1.04	42.02	39.02	41.15	337,463
14 Mar 19	40.96000 +0.95	41.11	39.93	39.93	220,162
13 Mar 19	40.01000 -1.08	42.09	39.63	41.70	308,524
12 Mar 19	41.09000 +0.51	41.25	40.46	40.62	315,861
11 Mar 19	40.58000 +0.90	40.65	39.44	40.01	555,144
08 Mar 19	39.68000 +0.11	41.35	39.31	39.35	374,774
07 Mar 19	39.57000 -0.01	40.27	38.90	39.78	601,174
06 Mar 19	39.58000 -0.57	40.63	38.85	39.86	1,432,672
05 Mar 19	40.15000 +0.22	40.57	39.04	39.86	144,444
04 Mar 19	39.93000 -0.96	40.99	39.13	40.99	268,340
01 Mar 19	40.89000 -0.33	42.00	40.26	41.45	439,835
28 Feb 19	41.22000 +1.15	42.00	39.99	40.07	416,867
27 Feb 19	40.07000 +1.66	42.00	36.01	39.29	839,663
26 Feb 19	38.41000 -0.08	39.24	37.75	38.67	466,807
25 Feb 19	38.49000 -0.60	39.41	38.20	39.41	228,866
22 Feb 19	39.09000 -0.46	39.56	38.36	39.56	176,496
21 Feb 19	39.55000 +0.38	39.80	37.90	39.23	106,028
20 Feb 19	39.17000 -0.83	39.99	38.67	39.99	374,161
19 Feb 19	40.00000 +0.57	40.15	39.10	39.42	173,149
15 Feb 19	39.43000 +0.85	39.62	38.32	38.75	225,773
14 Feb 19	38.58000 +0.80	39.30	37.64	37.64	262,555
13 Feb 19	37.78000 +0.19	39.30	37.46	37.79	510,610
12 Feb 19	37.59000 +0.19	37.84	37.20	37.57	129,881
11 Feb 19	37.40000 +0.22	37.78	36.97	37.24	170,507
08 Feb 19	37.18000 +0.54	37.29	36.25	36.43	79,294
07 Feb 19	36.64000 -0.14	37.16	36.31	36.44	143,831
06 Feb 19	36.78000 -0.27	37.39	36.69	37.12	154,109
05 Feb 19	37.05000 +0.91	37.98	35.96	36.28	276,579
04 Feb 19	36.14000 +0.18	36.46	35.64	35.97	164,031
01 Feb 19	35.96000 -0.01	36.06	34.16	36.06	321,000
31 Jan 19	35.97000 +0.29	36.59	35.21	35.71	138,130
30 Jan 19	35.68000 -0.66	37.03	35.12	36.71	213,034
29 Jan 19	36.34000 +0.49	36.46	35.54	35.84	258,571
28 Jan 19	35.85000 +0.44	36.37	34.77	35.27	233,976
25 Jan 19	35.41000 -0.66	36.38	35.18	36.19	161,230
24 Jan 19	36.07000 -1.48	38.02	35.72	37.57	166,131
23 Jan 19	37.55000 +0.36	38.51	37.17	37.41	173,363
22 Jan 19	37.19000 -1.17	38.35	37.14	38.11	154,218
18 Jan 19	38.36000 -0.36	40.21	38.22	39.00	388,671
17 Jan 19	38.72000 +1.34	38.76	37.48	37.61	482,952
16 Jan 19	37.38000 +0.39	38.27	36.83	36.99	359,864
15 Jan 19	36.99000 +2.02	37.10	35.00	35.08	195,473
14 Jan 19	34.97000 +0.45	35.59	33.74	34.52	301,182
11 Jan 19	34.52000 -0.68	35.39	34.15	35.16	183,568
10 Jan 19	35.20000 -0.79	35.80	34.83	35.80	112,287
09 Jan 19	35.99000 +0.21	36.38	35.79	35.94	128,855
08 Jan 19	35.78000 +0.28	35.97	35.05	35.80	187,324
07 Jan 19	35.50000 +1.13	35.88	33.77	34.23	142,417
04 Jan 19	34.37000 +2.49	34.48	32.21	32.51	259,322
03 Jan 19	31.88000 -0.38	32.75	31.64	32.20	143,567
02 Jan 19	32.26000 +0.10	32.27	31.27	31.54	158,358
31 Dec 18	32.16000 +0.76	32.29	31.44	31.44	246,581
28 Dec 18	31.40000 -0.35	32.24	30.86	32.04	122,215
27 Dec 18	31.75000 +0.76	31.78	30.31	30.45	255,244
26 Dec 18	30.99000 +2.53	31.21	28.46	28.77	393,233
24 Dec 18	28.46000 -1.23	29.65	28.44	29.36	171,279
21 Dec 18	29.69000 -2.14	31.90	29.14	31.80	419,684
20 Dec 18	31.83000 -4.07	36.00	31.59	36.00	373,076
19 Dec 18	35.90000 +1.05	37.22	34.89	34.97	301,228
18 Dec 18	34.85000 +0.75	35.18	34.01	34.26	226,097
17 Dec 18	34.10000 -0.10	34.44	33.21	34.15	216,843
14 Dec 18	34.20000 -0.63	34.65	33.76	34.63	365,544
13 Dec 18	34.83000 +0.28	35.38	34.00	34.39	231,695
12 Dec 18	34.55000 +1.99	34.60	31.68	32.62	213,693
11 Dec 18	32.56000 +1.08	32.59	31.67	31.67	196,210
10 Dec 18	31.48000 -0.24	31.96	31.19	31.96	176,281
07 Dec 18	31.72000 -0.79	32.80	31.46	32.38	190,895
06 Dec 18	32.51000 +0.69	32.94	30.48	31.67	214,339
04 Dec 18	31.82000 -0.50	32.87	31.75	32.33	320,246
03 Dec 18	32.32000 -0.68	33.47	31.45	33.17	405,964
30 Nov 18	33.00000 +0.43	33.25	32.50	32.65	207,564
29 Nov 18	32.57000 -0.08	32.93	31.01	32.63	164,090
28 Nov 18	32.65000 +0.22	32.94	32.03	32.48	173,375
27 Nov 18	32.43000 +0.22	32.50	31.99	32.22	110,530
26 Nov 18	32.21000 -0.70	32.95	31.61	32.95	209,566
23 Nov 18	32.91000 +0.36	32.97	32.39	32.39	90,026
21 Nov 18	32.55000 -0.01	33.43	32.11	32.70	242,604
20 Nov 18	32.56000 -0.69	34.41	32.31	33.03	382,275
19 Nov 18	33.25000 -2.20	35.66	33.12	35.39	312,721
16 Nov 18	35.45000 +0.16	35.80	34.69	35.12	199,333
15 Nov 18	35.29000 +0.24	35.40	34.50	35.11	172,493
14 Nov 18	35.05000 +0.67	35.31	34.20	34.40	213,872
13 Nov 18	34.38000 -1.97	36.69	33.64	36.69	363,932
12 Nov 18	36.35000 +0.17	36.67	35.91	36.19	179,557
09 Nov 18	36.18000 -0.75	37.51	36.05	36.93	276,376
08 Nov 18	36.93000 +2.15	37.16	34.70	34.99	328,998
07 Nov 18	34.78000 +0.43	34.91	33.77	34.35	294,866
06 Nov 18	34.35000 -1.09	34.91	28.61	31.09	914,747
05 Nov 18	35.44000 -0.61	36.81	35.25	36.81	432,529
02 Nov 18	36.05000 -0.85	37.15	35.17	36.89	355,474
01 Nov 18	36.90000 -1.20	39.00	35.95	38.11	332,574
31 Oct 18	38.10000 -0.98	39.50	38.04	39.41	250,847
30 Oct 18	39.08000 +0.57	40.19	38.48	38.48	275,253
29 Oct 18	38.51000 +0.55	39.68	38.10	38.10	279,862
26 Oct 18	37.96000 +1.00	38.14	35.50	36.43	216,006
25 Oct 18	36.96000 -1.30	39.12	36.58	38.48	267,637
24 Oct 18	38.26000 -0.50	39.66	38.03	38.76	291,064
23 Oct 18	38.76000 -0.43	38.83	37.24	38.75	394,509
22 Oct 18	39.19000 +1.17	40.58	37.92	38.18	540,020
19 Oct 18	38.02000 -0.09	38.39	37.44	38.39	199,778
18 Oct 18	38.11000 -0.52	38.98	37.40	38.60	157,579
17 Oct 18	38.63000 -0.47	39.70	37.83	39.27	147,274
16 Oct 18	39.10000 +2.02	39.22	36.64	37.25	245,159
15 Oct 18	37.08000 +1.00	38.00	35.96	36.18	257,625
12 Oct 18	36.08000 +0.62	36.48	35.51	35.95	255,180
11 Oct 18	35.46000 -0.49	36.27	35.42	35.72	217,648
10 Oct 18	35.95000 -0.44	36.74	35.78	36.39	191,187
09 Oct 18	36.39000 +1.06	37.20	35.33	35.33	262,448
08 Oct 18	35.33000 +0.73	35.44	34.14	34.48	270,374
05 Oct 18	34.60000 +0.70	34.87	33.27	33.89	576,350
04 Oct 18	33.90000 -1.73	35.64	33.34	35.27	339,904
03 Oct 18	35.63000 -0.73	36.75	35.33	36.36	196,181
02 Oct 18	36.36000 -0.34	37.26	36.13	36.57	202,341
01 Oct 18	36.70000 +0.00	37.47	36.60	36.70	195,195
28 Sep 18	36.70000 +0.25	37.15	36.40	36.40	345,176
27 Sep 18	36.45000 -0.90	37.40	36.00	37.35	160,295
26 Sep 18	37.35000 +0.65	37.80	36.80	37.00	206,627
25 Sep 18	36.70000 +0.75	36.90	34.96	35.90	186,212
24 Sep 18	35.95000 +1.10	36.25	34.75	34.90	176,680
21 Sep 18	34.85000 +0.00	36.00	34.60	34.80	167,349
20 Sep 18	34.85000 +0.40	35.15	34.25	34.65	156,438
19 Sep 18	34.45000 -1.50	36.25	34.20	35.95	373,647
18 Sep 18	35.95000 -0.05	36.50	35.65	36.15	284,962
17 Sep 18	36.00000 -0.40	36.30	35.60	36.30	191,662
14 Sep 18	36.40000 -0.90	37.35	35.90	37.30	393,652
13 Sep 18	37.30000 +0.20	38.10	36.75	37.20	335,272
12 Sep 18	37.10000 +0.25	37.68	34.15	36.70	351,014
11 Sep 18	36.85000 +1.15	36.90	35.60	35.85	418,027
10 Sep 18	35.70000 +1.30	36.15	34.40	34.65	427,319
07 Sep 18	34.40000 -3.65	38.06	34.25	37.90	577,000
06 Sep 18	38.05000 +0.50	38.30	37.40	37.60	182,671
05 Sep 18	37.55000 +0.25	37.95	36.75	37.20	174,986
04 Sep 18	37.30000 +0.15	37.45	36.70	37.20	195,464
31 Aug 18	37.15000 +1.15	37.65	36.00	36.00	240,112
30 Aug 18	36.00000 +0.20	36.00	35.46	35.50	191,182
29 Aug 18	35.80000 +0.60	35.95	35.10	35.15	146,844
28 Aug 18	35.20000 +0.00	35.70	34.90	35.15	96,012
27 Aug 18	35.20000 -0.35	35.80	35.00	35.75	160,545
24 Aug 18	35.55000 +0.45	35.65	34.80	34.95	216,347
23 Aug 18	35.10000 -0.40	36.20	34.80	35.80	340,909
22 Aug 18	35.50000 +0.15	35.81	34.85	35.25	239,600
21 Aug 18	35.35000 +0.25	36.60	35.10	35.25	355,638
20 Aug 18	35.10000 +0.80	35.90	34.35	34.45	366,503
17 Aug 18	34.30000 -0.05	35.05	34.10	34.25	228,670
16 Aug 18	34.35000 +0.05	34.85	33.85	34.40	185,753
15 Aug 18	34.30000 +0.15	34.75	33.60	34.25	210,948
14 Aug 18	34.15000 +0.65	34.53	33.42	33.60	225,645
13 Aug 18	33.50000 -0.05	34.10	32.70	33.80	201,539
10 Aug 18	33.55000 +0.25	34.10	33.10	33.20	210,314
09 Aug 18	33.30000 -0.50	34.00	32.05	33.50	448,737
08 Aug 18	33.80000 +2.50	34.00	31.23	31.45	557,294
07 Aug 18	31.30000 +2.20	34.40	29.20	31.50	1,167,087
06 Aug 18	29.10000 -0.20	29.50	28.85	29.30	387,098
03 Aug 18	29.30000 -0.05	29.75	28.95	29.30	299,730
02 Aug 18	29.35000 +0.50	29.35	25.81	25.81	247,065
01 Aug 18	28.85000 -0.15	29.40	28.80	28.95	281,210
31 Jul 18	29.00000 +0.40	29.35	28.25	28.40	387,553
30 Jul 18	28.60000 -1.20	30.85	28.60	30.10	388,653
27 Jul 18	29.80000 -0.55	30.65	29.35	30.30	667,741
26 Jul 18	30.35000 +0.85	30.65	29.50	29.60	379,959
25 Jul 18	29.50000 +0.65	29.60	28.80	28.90	452,409
24 Jul 18	28.85000 -0.25	29.15	28.30	29.15	231,224
23 Jul 18	29.10000 -0.20	29.25	28.70	29.20	126,630
20 Jul 18	29.30000 -0.05	29.55	28.75	29.30	247,002
19 Jul 18	29.35000 +0.55	29.75	28.70	28.85	250,650
18 Jul 18	28.80000 -0.10	29.25	28.60	29.05	191,699
17 Jul 18	28.90000 -0.35	29.30	28.85	29.25	131,663
16 Jul 18	29.25000 +0.15	29.40	28.85	29.25	213,485
13 Jul 18	29.10000 +0.75	29.15	28.30	28.40	159,015
12 Jul 18	28.35000 +0.15	28.40	27.35	28.00	181,916
11 Jul 18	28.20000 +0.30	28.40	27.65	27.95	219,005
10 Jul 18	27.90000 -1.00	28.85	27.90	28.85	228,701
09 Jul 18	28.90000 +0.30	28.95	28.35	28.75	254,668
06 Jul 18	28.60000 -0.90	30.20	27.95	29.50	348,407
05 Jul 18	29.50000 +0.60	29.55	28.45	29.00	350,773
03 Jul 18	28.90000 +0.70	29.00	28.10	28.15	201,172
02 Jul 18	28.20000 +0.75	28.40	26.00	27.10	380,771
29 Jun 18	27.45000 +0.85	27.55	26.45	26.65	271,069
28 Jun 18	26.60000 +0.50	26.70	25.85	26.15	1,147,130
27 Jun 18	26.10000 -0.05	26.30	25.85	26.10	203,799
26 Jun 18	26.15000 +1.25	26.20	24.75	25.00	260,277
25 Jun 18	24.90000 +0.00	25.25	24.70	24.75	202,290
22 Jun 18	24.90000 +0.30	25.05	24.45	24.65	702,491
21 Jun 18	24.60000 -0.20	24.85	24.52	24.60	195,680
20 Jun 18	24.80000 -0.10	25.05	24.55	24.95	220,779
19 Jun 18	24.90000 -0.20	25.25	24.75	25.15	191,304
18 Jun 18	25.10000 +0.40	25.20	24.65	24.70	168,848
15 Jun 18	24.70000 +0.35	24.90	24.35	24.35	231,733
14 Jun 18	24.35000 -0.15	24.50	23.95	24.45	102,258
13 Jun 18	24.50000 +0.25	24.65	24.05	24.30	157,171
12 Jun 18	24.25000 +0.45	24.65	23.75	23.90	261,739
11 Jun 18	23.80000 +0.50	24.10	23.30	23.45	176,227
08 Jun 18	23.30000 -0.30	24.00	23.15	23.60	141,019
07 Jun 18	23.60000 -0.05	24.45	23.30	23.80	314,542
06 Jun 18	23.65000 +0.55	23.75	22.75	23.05	252,909
05 Jun 18	23.10000 +0.15	23.35	22.85	23.00	187,241
04 Jun 18	22.95000 +0.60	23.30	22.50	22.50	197,917
01 Jun 18	22.35000 -0.45	22.95	22.25	22.90	243,727
31 May 18	22.80000 -0.15	23.00	22.55	22.95	209,988
30 May 18	22.95000 +0.20	23.20	22.80	22.85	209,970
29 May 18	22.75000 +0.45	22.90	22.22	22.25	254,769
25 May 18	22.30000 +0.60	22.60	21.65	21.70	192,583
24 May 18	21.70000 +0.00	21.90	21.45	21.75	206,421
23 May 18	21.70000 +0.05	22.15	21.42	21.60	394,451
22 May 18	21.65000 +0.10	21.90	21.50	21.65	114,517
21 May 18	21.55000 -0.20	21.85	21.30	21.70	179,708
18 May 18	21.75000 +0.00	22.15	21.70	21.85	189,625
17 May 18	21.75000 +0.80	21.95	20.90	21.00	369,021
16 May 18	20.95000 +0.35	21.05	20.70	20.75	356,973
15 May 18	20.60000 +0.05	20.75	20.42	20.55	310,895
14 May 18	20.55000 -0.30	21.00	19.90	19.90	200,726
11 May 18	20.85000 -0.10	21.05	20.70	20.90	216,036
10 May 18	20.95000 +0.55	21.00	20.30	20.45	399,432
09 May 18	20.40000 +1.30	20.40	18.95	19.05	552,514
08 May 18	19.10000 -0.70	20.70	18.50	18.50	456,255
07 May 18	19.80000 +0.00	20.40	19.75	20.00	377,012
04 May 18	19.80000 +0.10	21.10	19.75	19.75	569,122
03 May 18	19.70000 -0.55	20.35	19.65	20.10	290,822
02 May 18	20.25000 -0.55	20.95	20.20	20.75	292,729
01 May 18	20.80000 +1.00	20.90	18.55	19.85	336,484
30 Apr 18	19.80000 +0.20	19.90	19.42	19.60	322,811
27 Apr 18	19.60000 +0.00	19.70	19.52	19.55	80,034
26 Apr 18	19.60000 -0.20	19.85	19.45	19.85	189,285
25 Apr 18	19.80000 +0.20	19.95	19.45	19.50	127,682
24 Apr 18	19.60000 +0.10	19.80	19.25	19.45	171,326
23 Apr 18	19.50000 +0.15	19.60	19.10	19.40	221,945
20 Apr 18	19.35000 +0.25	19.50	18.95	19.00	253,432
19 Apr 18	19.10000 -0.15	19.50	18.95	19.25	211,306
18 Apr 18	19.25000 +0.00	19.80	19.15	19.25	257,033
17 Apr 18	19.25000 +0.55	19.30	18.50	18.70	173,355
16 Apr 18	18.70000 +0.55	18.75	18.13	18.25	176,416
13 Apr 18	18.15000 +0.15	18.15	17.70	17.95	137,833
12 Apr 18	18.00000 -0.20	18.33	17.90	18.30	104,386
11 Apr 18	18.20000 +0.10	18.27	17.90	18.05	95,514
10 Apr 18	18.10000 -0.25	18.55	17.95	18.45	115,442
09 Apr 18	18.35000 +0.30	18.55	17.80	18.05	222,358
06 Apr 18	18.05000 +1.65	18.40	16.40	16.40	613,960
05 Apr 18	16.40000 +0.20	17.20	16.25	16.40	316,640
04 Apr 18	16.20000 +0.25	16.50	15.75	15.90	243,209
03 Apr 18	15.95000 +0.00	16.20	15.75	15.90	367,693
02 Apr 18	15.95000 -0.50	16.45	15.90	16.45	204,089
29 Mar 18	16.45000 +0.10	16.75	16.25	16.35	181,480
28 Mar 18	16.35000 +0.00	16.45	16.10	16.30	180,675
27 Mar 18	16.35000 +0.05	16.80	15.95	16.30	392,890
26 Mar 18	16.30000 -0.25	17.00	16.15	16.75	463,878
23 Mar 18	16.55000 +0.15	16.80	15.67	16.40	251,599
22 Mar 18	16.40000 -0.45	16.85	16.30	16.75	238,737
21 Mar 18	16.85000 -0.60	18.00	16.75	17.60	312,676
20 Mar 18	17.45000 -0.35	17.90	17.23	17.55	247,263
19 Mar 18	17.80000 -0.10	17.85	17.50	17.80	113,854
16 Mar 18	17.90000 -0.15	18.60	17.55	18.15	231,022
15 Mar 18	18.05000 -0.25	18.80	17.60	18.30	235,444
14 Mar 18	18.30000 +0.45	18.60	17.60	18.00	357,731
13 Mar 18	17.85000 -0.15	18.15	17.67	18.00	222,981
12 Mar 18	18.00000 -0.10	18.30	17.80	18.15	203,075
09 Mar 18	18.10000 -0.45	19.15	18.00	18.70	276,022
08 Mar 18	18.55000 +0.67	18.75	17.75	17.80	292,398
07 Mar 18	17.87500 -0.63	18.65	17.25	18.20	672,058
06 Mar 18	18.50000 -2.08	19.00	17.55	17.95	1,833,989
05 Mar 18	20.57500 +0.33	20.85	20.25	20.25	727,918
02 Mar 18	20.25000 -0.05	20.70	20.20	20.20	163,241
01 Mar 18	20.30000 +0.30	20.50	19.20	20.00	246,337
28 Feb 18	20.00000 +0.10	20.35	19.70	20.00	224,543
27 Feb 18	19.90000 -0.05	20.20	19.80	19.90	87,504
26 Feb 18	19.95000 +0.20	20.00	19.20	19.90	173,943
23 Feb 18	19.75000 +1.25	20.35	18.85	18.85	365,620
22 Feb 18	18.50000 -0.45	19.02	18.50	18.95	61,996
21 Feb 18	18.95000 +0.25	19.22	18.65	18.75	139,819
20 Feb 18	18.70000 -0.30	19.05	18.55	18.90	87,797
16 Feb 18	19.00000 -0.40	19.33	18.88	19.30	106,711
15 Feb 18	19.40000 +0.00	19.60	19.10	19.50	172,397
14 Feb 18	19.40000 +0.75	19.50	18.50	18.55	199,122
13 Feb 18	18.65000 -0.30	19.10	18.55	19.00	173,147
12 Feb 18	18.95000 +0.20	19.05	18.45	18.75	125,841
09 Feb 18	18.75000 +0.70	18.80	18.20	18.30	160,713
08 Feb 18	18.05000 -0.70	18.80	18.05	18.75	107,725
07 Feb 18	18.75000 +0.05	18.80	18.10	18.60	119,575
06 Feb 18	18.70000 +0.25	18.70	17.90	18.05	214,743
05 Feb 18	18.45000 +0.30	18.65	18.05	18.05	117,560
02 Feb 18	18.15000 +0.00	18.30	17.90	18.05	230,575
01 Feb 18	18.15000 -0.25	18.45	18.10	18.40	128,197
31 Jan 18	18.40000 -0.25	18.75	18.10	18.70	106,571
30 Jan 18	18.65000 -0.10	18.85	18.45	18.55	90,412
29 Jan 18	18.75000 -0.10	18.90	18.65	18.90	78,837
26 Jan 18	18.85000 +0.05	18.90	17.95	18.85	58,597
25 Jan 18	18.80000 +0.25	18.90	18.55	18.65	131,351
24 Jan 18	18.55000 +0.40	18.75	18.05	18.35	134,441
23 Jan 18	18.15000 -0.35	18.55	17.95	18.35	155,817
22 Jan 18	18.50000 -0.15	18.80	18.40	18.75	74,033
19 Jan 18	18.65000 +0.25	18.83	18.10	18.40	102,352
18 Jan 18	18.40000 -0.55	18.90	18.30	18.90	80,773
17 Jan 18	18.95000 +0.35	19.15	18.65	18.70	94,060
16 Jan 18	18.60000 -0.10	19.20	18.48	18.75	182,081
12 Jan 18	18.70000 +0.00	18.85	18.50	18.60	106,676
11 Jan 18	18.70000 +0.35	18.85	18.25	18.35	122,482
10 Jan 18	18.35000 -0.10	18.45	18.05	18.40	186,588
09 Jan 18	18.45000 -0.10	19.00	18.30	18.70	251,459
08 Jan 18	18.55000 -0.20	18.80	18.45	18.65	173,952
05 Jan 18	18.75000 +0.05	18.85	18.50	18.85	107,324
04 Jan 18	18.70000 -0.35	19.17	18.65	19.15	113,914
03 Jan 18	19.05000 -0.95	19.95	19.00	19.90	173,410
02 Jan 18	20.00000 +1.05	20.05	18.80	19.10	316,582
29 Dec 17	18.95000 +0.20	19.20	18.70	18.70	98,871
28 Dec 17	18.75000 -0.45	19.20	18.65	19.15	83,157
27 Dec 17	19.20000 -0.20	19.55	19.05	19.50	74,662
26 Dec 17	19.40000 -0.30	19.75	19.35	19.50	81,504
22 Dec 17	19.70000 -0.40	20.10	19.70	20.05	142,558
21 Dec 17	20.10000 +0.50	20.50	19.50	19.65	244,872
20 Dec 17	19.60000 -0.05	19.85	19.50	19.75	91,892
19 Dec 17	19.65000 +0.05	19.85	19.40	19.70	134,454
18 Dec 17	19.60000 +0.65	19.65	19.00	19.10	274,784
15 Dec 17	18.95000 +0.00	19.30	18.75	18.95	247,608
14 Dec 17	18.95000 -0.10	19.20	18.85	19.05	121,516
13 Dec 17	19.05000 +0.25	19.10	18.80	18.80	155,860
12 Dec 17	18.80000 -0.40	19.40	18.80	19.10	155,643
11 Dec 17	19.20000 +0.15	19.40	18.90	19.10	319,084
08 Dec 17	19.05000 +0.05	19.20	19.00	19.10	99,473
07 Dec 17	19.00000 +0.05	19.10	18.90	18.95	148,879
06 Dec 17	18.95000 +0.15	19.10	18.70	18.70	139,293
05 Dec 17	18.80000 -0.15	19.23	18.55	18.95	203,641
04 Dec 17	18.95000 +0.20	19.30	18.80	19.15	225,670
01 Dec 17	18.75000 -0.25	19.05	18.35	19.05	154,455
30 Nov 17	19.00000 +0.10	19.10	18.60	19.10	248,239
29 Nov 17	18.90000 +0.20	19.10	18.60	18.80	209,093
28 Nov 17	18.70000 +0.40	18.85	18.30	18.40	179,914
27 Nov 17	18.30000 +0.40	18.40	17.75	17.80	111,548
24 Nov 17	17.90000 +0.15	18.20	17.75	17.80	33,109
22 Nov 17	17.75000 -0.25	18.20	17.75	18.05	96,082
21 Nov 17	18.00000 -0.15	18.50	17.75	18.25	103,693
20 Nov 17	18.15000 +0.05	18.48	17.95	18.15	126,358
17 Nov 17	18.10000 -0.10	18.55	17.80	18.15	285,307
16 Nov 17	18.20000 +0.95	18.25	17.35	17.40	414,382
15 Nov 17	17.25000 -0.05	17.40	16.95	17.20	147,872
14 Nov 17	17.30000 +0.17	17.40	17.00	17.00	134,554
13 Nov 17	17.12500 -0.27	17.52	16.98	17.40	273,570
10 Nov 17	17.40000 +0.40	17.70	16.95	16.95	437,231
09 Nov 17	17.00000 -0.25	17.35	16.68	17.10	203,837
08 Nov 17	17.25000 +0.30	17.45	16.70	17.00	422,965
07 Nov 17	16.95000 +1.25	17.50	15.39	15.65	690,088
06 Nov 17	15.70000 -0.05	16.20	15.65	15.85	335,204
03 Nov 17	15.75000 +0.15	15.82	15.30	15.50	180,247
02 Nov 17	15.60000 +0.35	15.70	15.20	15.20	181,841
01 Nov 17	15.25000 -0.30	15.85	15.05	15.70	169,601
31 Oct 17	15.55000 +0.00	15.75	15.35	15.55	205,768
30 Oct 17	15.55000 -0.50	16.10	15.45	16.05	151,585
27 Oct 17	16.05000 -0.10	16.35	16.00	16.20	176,462
26 Oct 17	16.15000 +0.40	16.35	15.73	15.85	156,558
25 Oct 17	15.75000 +0.00	16.10	15.65	15.70	285,871
24 Oct 17	15.75000 +0.15	15.95	15.70	15.70	91,101
23 Oct 17	15.60000 +0.05	15.80	15.45	15.50	152,433
20 Oct 17	15.55000 -0.20	15.85	15.40	15.85	273,017
19 Oct 17	15.75000 -0.30	16.00	15.60	15.95	193,549
18 Oct 17	16.05000 +0.15	16.25	15.80	15.85	194,670
17 Oct 17	15.90000 -0.60	16.50	15.75	16.50	457,495
16 Oct 17	16.50000 -0.30	16.95	16.45	16.75	267,719
13 Oct 17	16.80000 +0.30	16.88	16.30	16.55	365,604
12 Oct 17	16.50000 +0.55	16.61	15.90	16.00	531,591
11 Oct 17	15.95000 +0.25	16.00	15.65	15.80	202,440
10 Oct 17	15.70000 +0.20	15.80	15.23	15.60	239,349
09 Oct 17	15.50000 +0.15	15.50	15.20	15.35	76,959
06 Oct 17	15.35000 +0.05	15.40	15.10	15.20	64,920
05 Oct 17	15.30000 +0.40	15.35	14.85	14.95	74,573
04 Oct 17	14.90000 -0.15	15.00	14.80	15.00	109,869
03 Oct 17	15.05000 -0.85	15.75	14.85	15.65	324,302
02 Oct 17	15.90000 +0.25	16.00	15.60	15.70	155,409
29 Sep 17	15.65000 +0.05	15.85	15.55	15.55	112,413
28 Sep 17	15.60000 +0.00	15.80	15.35	15.60	91,738
27 Sep 17	15.60000 +0.40	15.85	14.95	15.30	171,120
26 Sep 17	15.20000 +0.40	15.30	14.65	14.85	135,372
25 Sep 17	14.80000 +0.30	14.85	14.30	14.45	168,593
22 Sep 17	14.50000 -0.05	14.85	14.20	14.55	189,391
21 Sep 17	14.55000 -0.30	14.75	14.10	14.75	364,067
20 Sep 17	14.85000 -0.50	15.50	14.75	15.35	411,797
19 Sep 17	15.35000 -0.40	15.95	15.25	15.75	218,942
18 Sep 17	15.75000 +0.05	15.85	15.55	15.75	167,953
15 Sep 17	15.70000 +0.00	16.00	15.60	15.75	300,168
14 Sep 17	15.70000 -0.30	16.05	15.50	16.00	161,963
13 Sep 17	16.00000 +0.05	16.35	15.88	15.90	128,476
12 Sep 17	15.95000 -0.25	16.30	15.82	16.20	173,773
11 Sep 17	16.20000 +0.30	16.40	15.95	16.05	211,250
08 Sep 17	15.90000 +0.00	16.20	15.75	15.85	133,615
07 Sep 17	15.90000 -0.20	16.20	15.75	16.10	138,327
06 Sep 17	16.10000 -0.40	16.75	16.10	16.55	236,995
05 Sep 17	16.50000 +0.35	16.55	15.75	16.15	130,772
01 Sep 17	16.15000 +0.30	16.15	15.60	15.95	96,503
31 Aug 17	15.85000 +0.15	15.95	15.60	15.75	105,701
30 Aug 17	15.70000 +0.10	16.00	15.50	15.60	132,775
29 Aug 17	15.60000 -0.10	15.88	15.35	15.55	146,701
28 Aug 17	15.70000 +0.15	15.75	15.40	15.65	105,718
25 Aug 17	15.55000 -0.20	15.85	15.40	15.85	127,779
24 Aug 17	15.75000 +0.05	15.90	15.55	15.80	97,097
23 Aug 17	15.70000 -0.25	16.05	15.50	15.80	176,040
22 Aug 17	15.95000 +0.15	16.10	15.81	15.85	137,096
21 Aug 17	15.80000 -0.05	15.90	15.20	15.80	225,186
18 Aug 17	15.85000 +0.00	16.00	15.70	15.75	165,965
17 Aug 17	15.85000 -0.20	16.20	15.80	16.00	122,165
16 Aug 17	16.05000 +0.25	16.05	15.75	15.80	219,337
15 Aug 17	15.80000 -0.15	16.00	15.40	15.95	417,491
14 Aug 17	15.95000 +0.65	16.20	15.25	15.40	383,145
11 Aug 17	15.30000 +0.00	15.50	15.02	15.50	227,661
10 Aug 17	15.30000 -0.60	15.90	15.05	15.90	348,405
09 Aug 17	15.90000 -0.65	16.75	15.60	16.55	282,313
08 Aug 17	16.55000 +0.50	18.00	16.30	17.05	754,539
07 Aug 17	16.05000 -0.20	16.60	15.85	16.30	477,428
04 Aug 17	16.25000 -0.10	16.65	15.90	16.50	309,938
03 Aug 17	16.35000 -0.20	16.70	16.30	16.65	119,200
02 Aug 17	16.55000 -0.35	17.00	16.40	16.85	178,400
01 Aug 17	16.90000 -0.15	17.30	16.65	17.15	91,061
31 Jul 17	17.05000 -0.15	17.50	16.92	17.35	105,683
28 Jul 17	17.20000 -0.15	17.42	17.10	17.25	85,430
27 Jul 17	17.35000 -0.10	17.55	16.85	17.55	219,991
26 Jul 17	17.45000 -0.20	17.80	17.35	17.75	108,496
25 Jul 17	17.65000 +0.20	17.85	17.30	17.60	255,684
24 Jul 17	17.45000 -0.05	17.52	17.05	17.50	186,558
21 Jul 17	17.50000 -0.15	17.85	17.30	17.75	279,220
20 Jul 17	17.65000 +0.10	18.25	17.30	18.20	535,352
19 Jul 17	17.55000 +0.35	17.55	17.00	17.20	291,141
18 Jul 17	17.20000 +0.00	17.75	16.95	17.10	349,323
17 Jul 17	17.20000 +0.20	17.45	16.95	17.10	262,283
14 Jul 17	17.00000 +0.80	17.09	15.90	16.15	366,996
13 Jul 17	16.20000 +0.05	16.20	15.95	16.10	63,369
12 Jul 17	16.15000 +0.55	16.15	15.70	15.75	125,271
11 Jul 17	15.60000 +0.05	15.70	15.10	15.55	120,536
10 Jul 17	15.55000 -0.50	16.10	15.35	15.95	102,069
07 Jul 17	16.05000 +0.35	16.23	15.70	15.85	153,398
06 Jul 17	15.70000 -0.50	16.05	15.55	16.05	93,710
05 Jul 17	16.20000 -0.15	16.45	15.80	16.25	142,759
03 Jul 17	16.35000 -0.25	16.60	16.10	16.60	60,803
30 Jun 17	16.60000 +0.60	16.80	15.95	16.00	166,146
29 Jun 17	16.00000 -0.10	16.15	15.65	16.15	81,921
28 Jun 17	16.10000 +0.60	16.10	15.45	15.65	128,573
27 Jun 17	15.50000 -0.10	15.95	15.45	15.70	156,462
26 Jun 17	15.60000 -1.00	16.60	15.55	16.60	149,628
23 Jun 17	16.60000 +0.55	16.65	15.98	16.05	417,933
22 Jun 17	16.05000 +0.40	16.13	15.60	15.60	140,887
21 Jun 17	15.65000 +0.35	15.70	15.10	15.30	179,340
20 Jun 17	15.30000 -0.65	15.95	15.20	15.90	74,292
19 Jun 17	15.95000 +0.05	15.95	15.65	15.90	191,276
16 Jun 17	15.90000 -0.80	16.70	15.85	16.60	302,631
15 Jun 17	16.70000 +1.10	16.83	15.45	15.45	463,043
14 Jun 17	15.60000 +0.45	15.75	15.15	15.15	212,848
13 Jun 17	15.15000 -0.10	15.40	15.05	15.30	127,982
12 Jun 17	15.25000 -0.40	15.75	15.06	15.60	167,562
09 Jun 17	15.65000 +0.35	15.85	15.30	15.40	165,989
08 Jun 17	15.30000 -0.20	15.50	15.20	15.50	133,960
07 Jun 17	15.50000 -0.10	15.70	15.35	15.65	80,704
06 Jun 17	15.60000 -0.05	15.70	15.20	15.50	135,038
05 Jun 17	15.65000 -0.20	16.05	15.48	15.85	142,582
02 Jun 17	15.85000 -0.15	16.15	15.70	16.00	545,774
01 Jun 17	16.00000 +0.80	16.05	14.95	15.05	393,574
31 May 17	15.20000 +0.25	15.35	14.88	14.95	214,228
30 May 17	14.95000 -0.15	15.15	14.85	15.05	210,670
26 May 17	15.10000 +0.15	15.18	14.75	15.00	160,513
25 May 17	14.95000 +0.30	15.00	14.65	14.75	143,062
24 May 17	14.65000 -0.25	14.95	14.35	14.95	309,306
23 May 17	14.90000 +0.15	14.90	14.45	14.70	290,819
22 May 17	14.75000 +0.85	15.10	14.15	14.15	450,565
19 May 17	13.90000 -0.10	14.15	13.60	13.95	164,788
18 May 17	14.00000 +0.30	14.00	13.50	13.75	165,627
17 May 17	13.70000 -0.40	14.10	13.70	13.95	124,628
16 May 17	14.10000 +0.05	14.10	13.80	14.05	259,028
15 May 17	14.05000 +0.10	14.20	13.90	14.05	93,572
12 May 17	13.95000 +0.00	14.35	13.75	13.95	343,397
11 May 17	13.95000 -0.15	14.32	13.85	14.10	233,569
10 May 17	14.10000 +0.00	14.50	13.85	14.10	326,712
09 May 17	14.10000 +0.10	14.20	13.85	14.00	214,873
08 May 17	14.00000 +0.70	14.10	13.05	13.25	625,916
05 May 17	13.30000 +1.20	13.35	11.25	12.40	830,001
04 May 17	12.10000 +0.25	12.25	11.85	12.00	289,136
03 May 17	11.85000 -0.05	11.95	11.65	11.85	126,346
02 May 17	11.90000 +0.15	12.00	11.65	11.70	138,780
01 May 17	11.75000 +0.00	11.90	11.55	11.75	91,035
28 Apr 17	11.75000 -0.30	12.07	11.63	12.00	195,601
27 Apr 17	12.05000 +0.05	12.20	11.85	12.00	198,836
26 Apr 17	12.00000 +0.15	12.05	11.55	11.80	173,424
25 Apr 17	11.85000 +0.35	11.90	11.30	11.55	114,697
24 Apr 17	11.50000 +0.20	11.70	11.40	11.50	103,376
21 Apr 17	11.30000 -0.25	11.60	11.25	11.55	107,386
20 Apr 17	11.55000 +0.00	11.65	11.25	11.60	114,709
19 Apr 17	11.55000 +0.40	11.65	11.05	11.25	452,516
18 Apr 17	11.15000 -0.20	11.55	11.00	11.35	888,632
17 Apr 17	11.35000 +0.35	11.35	11.00	11.00	128,516
13 Apr 17	11.00000 -0.10	11.10	11.00	11.05	78,732
12 Apr 17	11.10000 -0.10	11.25	10.95	11.20	62,744
11 Apr 17	11.20000 +0.20	11.35	10.55	11.00	89,183
10 Apr 17	11.00000 -0.05	11.15	10.95	11.00	87,348
07 Apr 17	11.05000 -0.10	11.15	10.95	11.10	74,559
06 Apr 17	11.15000 +0.15	11.35	10.95	11.00	159,217
05 Apr 17	11.00000 +0.10	11.15	10.90	11.00	90,561
04 Apr 17	10.90000 -0.10	11.05	10.80	10.90	155,801
03 Apr 17	11.00000 +0.00	11.10	10.90	11.00	95,262
31 Mar 17	11.00000 +0.15	11.05	10.80	10.85	101,295
30 Mar 17	10.85000 -0.45	11.30	10.85	11.30	152,378
29 Mar 17	11.30000 -0.10	11.63	11.20	11.40	239,869
28 Mar 17	11.40000 +0.00	11.45	11.10	11.30	116,689
27 Mar 17	11.40000 +0.40	11.45	10.76	10.85	134,572
24 Mar 17	11.00000 +0.10	11.10	10.65	11.00	70,043
23 Mar 17	10.90000 -0.05	11.10	10.75	10.90	107,304
22 Mar 17	10.95000 +0.40	11.05	10.45	10.55	206,432
21 Mar 17	10.55000 -0.65	11.30	10.50	11.30	169,370
20 Mar 17	11.20000 -0.25	11.55	11.10	11.40	349,207
17 Mar 17	11.45000 +0.20	11.55	11.25	11.30	452,061
16 Mar 17	11.25000 +0.10	11.45	11.13	11.25	403,736
15 Mar 17	11.15000 -0.10	11.30	11.00	11.25	174,739
14 Mar 17	11.25000 +0.05	11.25	10.85	11.20	162,097
13 Mar 17	11.20000 +0.20	11.40	10.90	11.00	184,874
10 Mar 17	11.00000 +1.15	11.35	9.30	9.75	613,376
09 Mar 17	9.85000 +0.35	9.95	9.45	9.55	189,065
08 Mar 17	9.50000 +0.00	9.63	9.25	9.50	95,076
07 Mar 17	9.50000 -0.20	9.80	9.45	9.60	94,533
06 Mar 17	9.70000 -0.40	10.05	9.65	10.00	84,623
03 Mar 17	10.10000 +0.35	10.20	9.55	9.70	136,671
02 Mar 17	9.75000 -0.25	10.10	9.73	10.05	96,481
01 Mar 17	10.00000 -0.10	10.45	9.95	10.25	161,773
28 Feb 17	10.10000 -0.60	10.65	10.05	10.65	138,822
27 Feb 17	10.70000 -0.25	11.15	10.60	10.90	75,296
24 Feb 17	10.95000 -0.35	11.30	10.75	11.20	131,644
23 Feb 17	11.30000 -0.30	11.60	11.15	11.60	64,112
22 Feb 17	11.60000 +0.10	11.70	11.40	11.45	76,574
21 Feb 17	11.50000 +0.45	11.60	11.05	11.10	122,311
17 Feb 17	11.05000 +0.15	11.10	10.70	10.95	78,181
16 Feb 17	10.90000 -0.10	11.10	10.75	11.10	60,956
15 Feb 17	11.00000 -0.30	11.25	10.90	11.25	148,170
14 Feb 17	11.30000 -0.25	11.55	10.95	11.55	96,171
13 Feb 17	11.55000 -0.20	11.85	11.45	11.80	88,845
10 Feb 17	11.75000 +0.20	11.80	11.45	11.55	74,619
09 Feb 17	11.55000 -0.30	12.00	11.45	11.80	138,448
08 Feb 17	11.85000 +0.50	11.95	11.30	11.40	276,532
07 Feb 17	11.35000 +0.10	11.45	11.10	11.45	143,803
06 Feb 17	11.25000 +0.10	11.40	10.90	11.40	188,080
03 Feb 17	11.15000 +0.15	11.25	11.00	11.05	98,071
02 Feb 17	11.00000 +0.10	11.25	10.80	10.90	86,191
01 Feb 17	10.90000 -0.25	11.30	10.70	11.25	74,766
31 Jan 17	11.15000 +0.05	11.30	10.95	11.10	88,984
30 Jan 17	11.10000 +0.00	11.20	10.90	11.00	84,223
27 Jan 17	11.10000 +0.05	11.15	10.85	11.00	145,001
26 Jan 17	11.05000 -0.20	11.25	10.95	11.25	84,674
25 Jan 17	11.25000 +0.00	11.46	11.05	11.30	207,416
24 Jan 17	11.25000 +0.45	11.27	10.65	10.75	190,095
23 Jan 17	10.80000 +0.15	10.90	10.60	10.65	147,189
20 Jan 17	10.65000 +0.30	10.70	10.20	10.30	124,402
19 Jan 17	10.35000 +0.25	10.35	9.95	10.15	84,136
18 Jan 17	10.10000 +0.05	10.35	10.00	10.15	105,368
17 Jan 17	10.05000 +0.00	10.15	9.90	10.05	111,110
13 Jan 17	10.05000 -0.05	10.20	9.95	10.10	101,557
12 Jan 17	10.10000 -0.15	10.30	10.05	10.20	92,752
11 Jan 17	10.25000 +0.15	10.55	10.02	10.10	127,905
10 Jan 17	10.10000 +0.10	10.20	9.95	10.00	66,801
09 Jan 17	10.00000 -0.10	10.25	10.00	10.20	106,966
06 Jan 17	10.10000 -0.25	10.35	10.00	10.35	119,959
05 Jan 17	10.35000 -0.15	10.60	10.20	10.40	128,502
04 Jan 17	10.50000 +0.30	10.65	10.20	10.20	125,408
03 Jan 17	10.20000 +0.05	10.35	9.95	10.20	113,712
30 Dec 16	10.15000 +0.00	10.25	10.05	10.20	104,162
29 Dec 16	10.15000 +0.15	10.40	10.00	10.05	57,543
28 Dec 16	10.00000 -0.05	10.25	9.90	10.00	106,051
27 Dec 16	10.05000 -0.05	10.35	9.95	10.20	83,849
23 Dec 16	10.10000 +0.30	10.25	9.80	9.80	95,684
22 Dec 16	9.80000 -0.10	10.20	9.45	9.90	169,657
21 Dec 16	9.90000 -0.10	10.20	9.90	10.00	179,816
20 Dec 16	10.00000 +0.00	10.20	9.85	10.10	115,535
19 Dec 16	10.00000 -0.15	10.30	9.85	10.15	82,904
16 Dec 16	10.15000 +0.55	10.20	9.55	9.65	311,781
15 Dec 16	9.60000 +0.20	9.77	9.25	9.35	113,280
14 Dec 16	9.40000 -0.30	9.70	9.33	9.65	71,378
13 Dec 16	9.70000 +0.05	9.95	9.40	9.75	122,559
12 Dec 16	9.65000 -0.20	9.95	9.55	9.80	80,995
09 Dec 16	9.85000 +0.35	9.95	9.35	9.50	121,944
08 Dec 16	9.50000 +0.20	9.50	9.30	9.30	88,295
07 Dec 16	9.30000 -0.05	9.55	9.20	9.30	110,707
06 Dec 16	9.35000 +0.25	9.45	8.95	9.05	88,313
05 Dec 16	9.10000 +0.00	9.40	9.00	9.10	121,270
02 Dec 16	9.10000 +0.15	9.20	8.90	8.90	49,466
01 Dec 16	8.95000 -0.30	9.50	8.75	9.25	202,204
30 Nov 16	9.25000 +0.20	9.35	9.00	9.05	123,545
29 Nov 16	9.05000 +0.25	9.15	8.70	8.85	99,463
28 Nov 16	8.80000 -0.05	9.00	8.60	8.80	119,385
25 Nov 16	8.85000 -0.55	9.45	8.80	9.35	76,344
23 Nov 16	9.40000 +0.30	9.45	8.85	9.10	117,384
22 Nov 16	9.10000 +0.30	9.20	8.75	8.75	105,470
21 Nov 16	8.80000 +0.00	8.90	8.70	8.85	58,507
18 Nov 16	8.80000 -0.25	9.10	8.70	9.05	148,156
17 Nov 16	9.05000 +0.35	9.10	8.70	8.75	125,602
16 Nov 16	8.70000 +0.00	8.85	8.65	8.65	80,390
15 Nov 16	8.70000 +0.00	8.80	8.60	8.75	112,671
14 Nov 16	8.70000 -0.05	9.00	8.60	8.90	178,420
11 Nov 16	8.75000 +0.20	8.90	8.25	8.60	277,641
10 Nov 16	8.55000 -0.10	8.75	8.35	8.60	136,113
09 Nov 16	8.65000 +0.30	8.65	8.05	8.15	182,239
08 Nov 16	8.35000 +0.30	8.40	8.00	8.10	135,055
07 Nov 16	8.05000 -0.05	8.30	7.95	8.20	165,334
04 Nov 16	8.10000 -0.20	8.45	8.05	8.35	252,926
03 Nov 16	8.30000 -0.45	8.75	8.15	8.70	301,815
02 Nov 16	8.75000 +0.55	8.95	7.60	8.65	1,477,184
01 Nov 16	8.20000 -0.30	8.50	8.13	8.45	738,491
31 Oct 16	8.50000 +0.10	8.85	8.35	8.40	506,534
28 Oct 16	8.40000 +0.05	8.55	8.15	8.30	337,848
27 Oct 16	8.35000 -0.20	8.75	8.25	8.65	238,607
26 Oct 16	8.55000 -0.45	9.00	8.45	9.00	399,802
25 Oct 16	9.00000 +0.00	9.10	8.90	9.00	96,480
24 Oct 16	9.00000 +0.00	9.35	8.85	9.00	323,612
21 Oct 16	9.00000 -0.05	9.10	8.90	8.95	45,012
20 Oct 16	9.05000 -0.10	9.20	8.98	9.05	87,562
19 Oct 16	9.15000 +0.15	9.35	8.90	9.05	321,524
18 Oct 16	9.00000 +0.10	9.10	8.80	8.95	101,391
17 Oct 16	8.90000 +0.11	8.95	8.65	8.75	79,219
14 Oct 16	8.79000 +0.13	8.89	8.65	8.69	190,317
13 Oct 16	8.66000 +0.01	8.70	8.49	8.60	121,500
12 Oct 16	8.65000 +0.01	8.76	8.56	8.60	102,844
11 Oct 16	8.64000 -0.11	8.84	8.54	8.75	130,020
10 Oct 16	8.75000 +0.01	8.95	8.72	8.75	157,193
07 Oct 16	8.74000 +0.18	8.76	8.51	8.54	140,328
06 Oct 16	8.56000 -0.09	8.72	8.46	8.66	342,122
05 Oct 16	8.65000 -0.05	8.80	8.57	8.68	622,885
04 Oct 16	8.70000 +0.05	9.08	8.47	8.67	513,085
03 Oct 16	8.65000 +0.00	8.70	8.40	8.59	335,085
30 Sep 16	8.65000 -0.11	8.87	8.61	8.77	291,806
29 Sep 16	8.76000 -0.39	9.15	8.74	9.14	113,299
28 Sep 16	9.15000 +0.13	9.23	8.86	9.07	167,299
27 Sep 16	9.02000 +0.12	9.23	8.71	8.87	208,381
26 Sep 16	8.90000 -0.22	9.41	8.79	9.07	244,556
23 Sep 16	9.12000 +0.01	9.19	8.97	9.08	223,110
22 Sep 16	9.11000 +0.15	9.17	8.88	9.05	124,789
21 Sep 16	8.96000 -0.20	9.59	8.89	9.17	117,826
20 Sep 16	9.16000 +0.08	9.37	8.86	9.10	336,521
19 Sep 16	9.08000 -0.57	9.97	8.99	9.66	338,792
16 Sep 16	9.65000 -0.32	10.24	9.62	10.24	392,616
15 Sep 16	9.97000 -0.06	10.29	9.85	10.03	114,792
14 Sep 16	10.03000 +0.26	10.33	9.83	9.87	176,208
13 Sep 16	9.77000 -0.03	10.08	9.59	9.70	155,537
12 Sep 16	9.80000 -0.05	10.14	9.66	9.79	161,743
09 Sep 16	9.85000 -0.53	10.32	9.83	10.27	139,538
08 Sep 16	10.38000 +0.04	10.55	10.22	10.29	76,645
07 Sep 16	10.34000 -0.16	10.65	10.30	10.43	124,625
06 Sep 16	10.50000 +0.27	10.59	10.19	10.23	118,024
02 Sep 16	10.23000 -0.28	10.61	10.22	10.55	139,007
01 Sep 16	10.51000 +0.00	10.54	10.13	10.48	117,556
31 Aug 16	10.51000 +0.29	10.75	10.13	10.21	137,133
30 Aug 16	10.22000 -0.12	10.45	10.19	10.37	168,915
29 Aug 16	10.34000 +0.03	10.61	10.24	10.30	145,017
26 Aug 16	10.31000 +0.01	10.52	10.14	10.23	92,662
25 Aug 16	10.30000 +0.00	10.44	10.22	10.26	99,788
24 Aug 16	10.30000 -0.22	10.63	10.24	10.47	92,244
23 Aug 16	10.52000 -0.09	10.70	10.45	10.70	107,380
22 Aug 16	10.61000 +0.21	10.86	10.22	10.40	105,496
19 Aug 16	10.40000 +0.10	10.43	10.20	10.22	172,009
18 Aug 16	10.30000 +0.04	10.55	10.05	10.25	134,847
17 Aug 16	10.26000 -0.02	10.37	10.20	10.25	97,377
16 Aug 16	10.28000 -0.25	10.59	10.06	10.45	159,032
15 Aug 16	10.53000 -0.06	10.67	9.89	10.38	501,971
12 Aug 16	10.59000 -0.11	10.83	10.55	10.74	133,413
11 Aug 16	10.70000 -0.04	10.76	10.56	10.70	143,192
10 Aug 16	10.74000 -0.22	11.05	10.62	10.97	168,326
09 Aug 16	10.96000 +0.11	11.01	10.43	10.80	324,736
08 Aug 16	10.85000 +0.25	10.93	10.06	10.59	234,690
05 Aug 16	10.60000 +2.34	11.81	8.75	9.72	1,390,856
04 Aug 16	8.26000 -0.43	8.75	8.20	8.67	264,502
03 Aug 16	8.69000 -0.04	8.81	8.53	8.73	152,398
02 Aug 16	8.73000 -0.14	8.96	8.61	8.88	229,658
01 Aug 16	8.87000 +0.13	8.94	8.56	8.74	180,140
29 Jul 16	8.74000 -0.12	9.06	8.70	8.87	213,514
28 Jul 16	8.86000 +0.00	9.01	8.79	8.80	84,779
27 Jul 16	8.86000 -0.01	9.10	8.75	8.87	144,769
26 Jul 16	8.87000 -0.41	9.41	8.69	9.29	256,223
25 Jul 16	9.28000 -0.74	10.34	9.23	10.01	233,672
22 Jul 16	10.02000 +0.02	10.10	9.95	10.01	226,358
21 Jul 16	10.00000 -0.03	10.24	10.00	10.02	73,249
20 Jul 16	10.03000 -0.13	10.34	10.00	10.18	101,387
19 Jul 16	10.16000 -0.22	10.38	10.09	10.36	72,288
18 Jul 16	10.38000 +0.02	10.50	10.28	10.36	74,345
15 Jul 16	10.36000 -0.04	10.48	10.25	10.45	93,986
14 Jul 16	10.40000 -0.03	10.63	10.28	10.48	164,059
13 Jul 16	10.43000 +0.02	10.63	10.33	10.43	192,445
12 Jul 16	10.41000 +0.23	10.47	10.10	10.25	152,433
11 Jul 16	10.18000 +0.08	10.32	9.99	10.14	159,593
08 Jul 16	10.10000 +0.63	10.35	9.50	9.55	258,957
07 Jul 16	9.47000 -0.02	9.75	9.40	9.48	266,129
06 Jul 16	9.49000 -0.28	9.89	9.37	9.76	122,690
05 Jul 16	9.77000 -0.09	9.93	9.54	9.80	149,508
01 Jul 16	9.86000 +0.53	9.86	9.23	9.33	172,342
30 Jun 16	9.33000 +0.15	9.35	9.03	9.17	155,576
29 Jun 16	9.18000 +0.11	9.32	8.84	9.14	149,842
28 Jun 16	9.07000 -0.04	9.45	8.99	9.20	434,355
27 Jun 16	9.11000 -0.38	9.49	8.99	9.48	306,554
24 Jun 16	9.49000 -0.24	9.60	9.18	9.36	495,429
23 Jun 16	9.73000 +0.39	9.78	9.47	9.47	138,527
22 Jun 16	9.34000 -0.11	9.81	9.32	9.44	83,605
21 Jun 16	9.45000 +0.06	9.47	9.21	9.39	151,864
20 Jun 16	9.39000 +0.12	9.70	9.32	9.34	100,250
17 Jun 16	9.27000 +0.02	9.49	9.14	9.28	221,357
16 Jun 16	9.25000 +0.11	9.30	8.85	9.12	118,214
15 Jun 16	9.14000 -0.01	9.48	9.10	9.19	150,144
14 Jun 16	9.15000 -0.14	9.37	9.00	9.25	211,564
13 Jun 16	9.29000 -0.26	9.90	9.26	9.55	174,118
10 Jun 16	9.55000 -0.45	10.00	9.49	9.88	224,821
09 Jun 16	10.00000 -0.13	10.10	9.80	10.10	193,856
08 Jun 16	10.13000 +0.14	10.20	9.92	9.99	171,120
07 Jun 16	9.99000 +0.33	10.09	9.64	9.64	211,956
06 Jun 16	9.66000 +0.19	9.73	9.33	9.45	194,797
03 Jun 16	9.47000 +0.09	9.47	9.23	9.36	216,748
02 Jun 16	9.38000 +0.28	9.65	8.97	9.11	268,678
01 Jun 16	9.10000 -0.16	9.37	8.91	9.24	1,005,206
31 May 16	9.26000 -0.63	9.90	9.22	9.89	471,022
27 May 16	9.89000 +0.47	9.91	9.38	9.38	241,357
26 May 16	9.42000 +0.37	9.45	9.11	9.11	196,570
25 May 16	9.05000 +0.21	9.15	8.75	8.87	99,450
24 May 16	8.84000 -0.07	9.20	8.75	8.91	214,663
23 May 16	8.91000 -0.08	9.24	8.84	8.95	126,623
20 May 16	8.99000 +0.40	9.02	8.62	8.68	121,420
19 May 16	8.59000 -0.18	8.85	8.54	8.74	353,886
18 May 16	8.77000 -0.09	8.88	8.67	8.84	177,926
17 May 16	8.86000 -0.26	9.14	8.71	9.10	405,445
16 May 16	9.12000 +0.41	9.18	8.65	8.71	281,825
13 May 16	8.71000 -0.31	9.05	8.54	9.00	191,349
12 May 16	9.02000 +0.00	9.29	8.79	8.86	342,517
11 May 16	9.02000 -0.33	9.55	8.99	9.32	261,527
10 May 16	9.35000 +0.30	9.43	9.03	9.16	170,588
09 May 16	9.05000 +0.12	9.22	8.82	8.91	219,279
06 May 16	8.93000 +0.44	9.05	8.47	8.49	285,838
05 May 16	8.49000 +0.36	8.94	7.97	7.97	498,817
04 May 16	8.13000 +0.02	8.33	8.03	8.10	633,718
03 May 16	8.11000 -0.25	8.36	7.91	8.31	271,136
02 May 16	8.36000 +0.08	8.71	8.26	8.44	308,065
29 Apr 16	8.28000 +0.07	8.59	8.13	8.30	224,668
28 Apr 16	8.21000 +0.03	8.60	8.11	8.19	247,083
27 Apr 16	8.18000 +0.22	8.27	7.91	7.97	282,918
26 Apr 16	7.96000 -0.01	8.35	7.92	8.00	218,604
25 Apr 16	7.97000 +0.16	8.10	7.55	7.55	287,800
22 Apr 16	7.81000 +0.10	7.83	7.48	7.70	167,553
21 Apr 16	7.71000 +0.01	7.83	7.59	7.70	192,063
20 Apr 16	7.70000 +0.29	7.79	7.37	7.39	183,913
19 Apr 16	7.41000 -0.33	7.82	7.15	7.74	244,384
18 Apr 16	7.74000 +0.37	7.79	7.30	7.37	405,439
15 Apr 16	7.37000 +0.11	7.51	7.16	7.26	159,176
14 Apr 16	7.26000 +0.00	7.31	7.18	7.28	72,275
13 Apr 16	7.26000 +0.13	7.44	7.15	7.15	197,725
12 Apr 16	7.13000 +0.03	7.38	7.02	7.04	164,822
11 Apr 16	7.10000 +0.04	7.31	7.02	7.12	182,788
08 Apr 16	7.06000 +0.03	7.10	6.98	7.10	203,006
07 Apr 16	7.03000 -0.04	7.19	6.94	7.02	242,082
06 Apr 16	7.07000 -0.04	7.20	7.00	7.05	254,493
05 Apr 16	7.11000 -0.22	7.26	7.06	7.26	297,317
04 Apr 16	7.33000 -0.18	7.51	7.14	7.51	200,102
01 Apr 16	7.51000 +0.18	7.66	7.14	7.24	268,636
31 Mar 16	7.33000 -0.08	7.58	7.24	7.42	285,531
30 Mar 16	7.41000 +0.10	7.51	7.25	7.35	274,541
29 Mar 16	7.31000 +0.18	7.43	7.04	7.12	438,675
28 Mar 16	7.13000 -0.02	7.24	7.03	7.16	131,021
24 Mar 16	7.15000 +0.06	7.24	6.97	7.15	257,885
23 Mar 16	7.09000 -0.48	7.57	7.01	7.52	400,270
22 Mar 16	7.57000 -0.11	7.69	7.42	7.69	198,498
21 Mar 16	7.68000 +0.02	7.90	7.51	7.66	310,142
18 Mar 16	7.66000 +0.16	7.70	7.45	7.56	391,258
17 Mar 16	7.50000 +0.33	7.61	7.07	7.14	240,452
16 Mar 16	7.17000 +0.07	7.23	6.98	7.03	422,356
15 Mar 16	7.10000 -0.25	7.41	7.03	7.37	332,435
14 Mar 16	7.35000 +0.23	7.41	6.90	7.03	296,434
11 Mar 16	7.12000 -0.68	7.88	6.92	7.59	748,034
10 Mar 16	7.80000 +0.76	7.89	7.28	7.70	2,100,395
09 Mar 16	7.04000 -0.06	7.51	6.90	7.15	566,473
08 Mar 16	7.10000 -0.25	7.54	7.08	7.38	335,133
07 Mar 16	7.35000 +0.15	7.72	7.02	7.23	271,975
04 Mar 16	7.20000 +0.12	7.45	6.92	7.07	301,074
03 Mar 16	7.08000 +0.18	7.77	6.79	6.97	361,840
02 Mar 16	6.90000 +0.20	7.09	6.63	6.72	831,712
01 Mar 16	6.70000 +0.05	7.06	6.49	6.68	779,539
29 Feb 16	6.65000 -0.09	6.91	6.62	6.75	245,323
26 Feb 16	6.74000 +0.04	7.15	6.51	6.71	249,431
25 Feb 16	6.70000 +0.01	7.15	6.55	6.68	159,642
24 Feb 16	6.69000 -0.01	7.07	6.33	6.66	139,032
23 Feb 16	6.70000 -0.33	7.18	6.43	7.07	369,311
22 Feb 16	7.03000 +0.26	7.08	6.71	6.81	250,956
19 Feb 16	6.77000 -0.26	7.04	6.74	6.99	202,985
18 Feb 16	7.03000 +0.09	7.18	6.55	6.93	282,564
17 Feb 16	6.94000 -0.07	7.33	6.84	7.07	431,535
16 Feb 16	7.01000 +0.64	7.04	6.33	6.38	357,042
12 Feb 16	6.37000 +0.00	7.06	6.16	6.43	542,090
11 Feb 16	6.37000 +0.20	6.74	5.94	6.08	1,084,778
10 Feb 16	6.17000 +0.14	6.49	5.99	6.12	309,864
09 Feb 16	6.03000 -0.01	6.10	5.85	6.00	888,757
08 Feb 16	6.04000 +0.11	6.11	5.69	5.92	446,800
05 Feb 16	5.93000 -0.17	6.35	5.91	6.11	503,264
04 Feb 16	6.10000 +0.15	6.30	5.91	5.95	413,238
03 Feb 16	5.95000 +0.09	6.06	5.60	5.99	200,880
02 Feb 16	5.86000 -0.11	5.94	5.70	5.93	184,567
01 Feb 16	5.97000 +0.03	6.17	5.77	5.93	351,636
29 Jan 16	5.94000 +0.05	6.20	5.87	6.01	503,774
28 Jan 16	5.89000 -0.23	6.32	5.85	6.17	269,125
27 Jan 16	6.12000 -0.57	6.66	6.09	6.62	444,616
26 Jan 16	6.69000 +0.13	6.88	6.42	6.55	196,784
25 Jan 16	6.56000 -0.60	7.74	6.49	7.23	383,121
22 Jan 16	7.16000 +0.30	7.31	6.74	6.97	421,411
21 Jan 16	6.86000 -0.07	7.21	6.59	6.92	279,519
20 Jan 16	6.93000 +0.19	7.01	6.38	6.59	317,686
19 Jan 16	6.74000 -0.14	6.86	6.45	6.74	311,667
15 Jan 16	6.88000 -0.08	6.95	6.42	6.74	676,428
14 Jan 16	6.96000 -0.76	7.78	6.93	7.78	645,545
13 Jan 16	7.72000 -0.08	8.25	7.50	7.86	359,666
12 Jan 16	7.80000 +0.23	8.10	7.34	7.66	608,532
11 Jan 16	7.57000 -0.39	8.13	7.17	8.00	349,984
08 Jan 16	7.96000 -0.19	8.24	7.73	8.24	197,423
07 Jan 16	8.15000 +0.03	8.24	7.86	8.02	325,052
06 Jan 16	8.12000 -0.19	8.29	8.06	8.22	178,712
05 Jan 16	8.31000 -0.05	8.59	8.10	8.33	147,896
04 Jan 16	8.36000 -0.13	8.39	7.91	8.33	382,855
31 Dec 15	8.49000 -0.17	8.88	8.25	8.58	381,865
30 Dec 15	8.66000 -0.14	8.99	8.51	8.75	319,298
29 Dec 15	8.80000 +0.09	9.10	8.60	8.83	248,775
28 Dec 15	8.71000 -0.18	9.10	8.56	8.83	298,728
24 Dec 15	8.89000 +0.28	8.99	8.63	8.64	95,752
23 Dec 15	8.61000 +0.11	8.92	8.51	8.57	204,227
22 Dec 15	8.50000 +0.23	8.61	8.22	8.25	339,094
21 Dec 15	8.27000 +0.04	8.56	7.95	8.32	257,938
18 Dec 15	8.23000 +0.11	8.28	7.83	8.07	423,834
17 Dec 15	8.12000 -0.05	8.34	8.05	8.20	229,576
16 Dec 15	8.17000 +0.36	8.20	7.77	7.82	231,630
15 Dec 15	7.81000 +0.30	7.99	7.52	7.52	249,942
14 Dec 15	7.51000 -0.18	7.82	7.30	7.70	550,590
11 Dec 15	7.69000 -0.36	8.20	7.42	7.89	527,313
10 Dec 15	8.05000 +0.77	8.10	7.28	7.30	367,916
09 Dec 15	7.28000 +0.22	7.40	7.04	7.04	199,152
08 Dec 15	7.06000 +0.03	7.14	6.91	7.00	233,433
07 Dec 15	7.03000 +0.03	7.13	6.86	6.96	244,390
04 Dec 15	7.00000 +0.01	7.68	6.85	6.98	889,260
03 Dec 15	6.99000 -0.21	7.30	6.91	7.18	245,673
02 Dec 15	7.20000 -0.78	8.09	7.16	7.94	569,902
01 Dec 15	7.98000 -0.63	8.84	7.93	8.61	592,667
30 Nov 15	8.61000 +0.13	8.82	8.39	8.52	594,545
27 Nov 15	8.48000 +0.15	8.55	8.18	8.41	300,152
25 Nov 15	8.33000 +0.82	8.38	7.11	7.55	632,187
24 Nov 15	7.51000 +0.44	7.64	7.00	7.00	338,595
23 Nov 15	7.07000 +0.24	7.14	6.87	7.00	404,682
20 Nov 15	6.83000 +0.27	7.33	6.54	6.55	1,126,469
19 Nov 15	6.56000 +0.27	6.61	6.25	6.54	1,053,479
18 Nov 15	6.29000 +0.19	6.35	6.10	6.15	852,222
17 Nov 15	6.10000 -0.12	6.23	6.00	6.22	499,361
16 Nov 15	6.22000 -0.06	6.40	6.14	6.28	986,343
13 Nov 15	6.27500 -0.01	6.31	6.03	6.22	975,192
12 Nov 15	6.28000 -2.09	6.52	5.89	6.40	4,926,301
11 Nov 15	8.37000 -0.44	9.06	8.06	8.84	612,012
10 Nov 15	8.81000 -0.34	9.25	8.69	9.20	682,928
09 Nov 15	9.15000 +0.01	9.27	9.03	9.14	230,135
06 Nov 15	9.14000 +0.09	9.30	8.82	9.03	434,105
05 Nov 15	9.05000 -0.15	9.30	8.99	9.19	301,240
04 Nov 15	9.20000 -0.02	9.37	9.03	9.25	381,886
03 Nov 15	9.22000 -0.61	9.83	9.00	9.77	956,923
02 Nov 15	9.83000 +0.08	9.94	9.60	9.72	271,930
30 Oct 15	9.75000 -0.21	10.06	9.54	9.94	291,275
29 Oct 15	9.96000 -0.07	10.06	9.88	10.02	259,427
28 Oct 15	10.03000 +0.14	10.20	9.76	9.88	375,992
27 Oct 15	9.89000 -0.15	10.06	9.72	10.00	754,353
26 Oct 15	10.04000 -0.46	10.59	10.01	10.50	301,403
23 Oct 15	10.50000 -0.35	11.15	10.49	11.07	171,402
22 Oct 15	10.85000 +0.46	11.17	10.41	10.41	508,717
21 Oct 15	10.39000 -0.14	10.72	10.27	10.58	195,640
20 Oct 15	10.53000 +0.18	10.94	10.35	10.41	384,292
19 Oct 15	10.35000 +0.02	10.49	10.15	10.25	197,940
16 Oct 15	10.33000 +0.07	10.50	10.09	10.26	181,176
15 Oct 15	10.26000 +0.26	10.26	9.90	10.07	150,082
14 Oct 15	10.00000 -0.20	10.50	9.92	10.17	259,256
13 Oct 15	10.20000 -0.32	10.84	10.00	10.49	249,273
12 Oct 15	10.52000 +0.16	10.69	10.14	10.31	299,949
09 Oct 15	10.36000 +0.09	10.50	10.10	10.32	311,133
08 Oct 15	10.27000 +0.27	10.51	10.01	10.01	450,499
07 Oct 15	10.00000 +0.40	10.24	9.65	9.67	2,195,782
06 Oct 15	9.60000 -0.50	10.09	9.50	10.04	3,153,434
05 Oct 15	10.10000 +0.07	10.18	9.99	10.09	372,190
02 Oct 15	10.03000 +0.02	10.13	9.88	9.88	506,756
01 Oct 15	10.01000 -0.49	10.59	9.86	10.53	378,043
30 Sep 15	10.50000 -0.15	10.80	10.35	10.65	432,657
29 Sep 15	10.65000 -0.04	10.84	10.30	10.63	480,759
28 Sep 15	10.69000 +0.25	10.75	10.09	10.30	482,547
25 Sep 15	10.44000 -0.55	11.25	10.38	11.16	606,025
24 Sep 15	10.99000 +0.35	11.00	10.55	10.60	426,877
23 Sep 15	10.64000 +0.16	10.87	10.44	10.44	518,349
22 Sep 15	10.48000 +0.19	10.82	9.98	10.00	380,926
21 Sep 15	10.29000 +0.30	10.86	9.86	9.94	641,281
18 Sep 15	9.99000 -0.43	10.16	9.78	10.11	793,067
17 Sep 15	10.42000 -0.02	10.65	10.33	10.48	360,711
16 Sep 15	10.44000 -0.37	10.78	10.37	10.77	323,668
15 Sep 15	10.81000 -0.31	11.71	10.71	11.11	514,998
14 Sep 15	11.12000 -0.35	11.52	10.87	11.37	306,337
11 Sep 15	11.47000 -0.40	11.76	11.14	11.62	486,555
10 Sep 15	11.87000 -0.31	12.23	11.39	12.15	365,402
09 Sep 15	12.18000 -0.38	12.82	12.13	12.50	259,205
08 Sep 15	12.56000 +0.09	12.71	12.42	12.61	283,029
04 Sep 15	12.47000 -0.11	12.55	12.08	12.38	252,077
03 Sep 15	12.58000 +0.17	12.85	12.18	12.48	618,805
02 Sep 15	12.41000 -0.44	13.00	11.93	12.85	451,759
01 Sep 15	12.85000 -0.14	13.09	12.54	12.73	439,233
31 Aug 15	12.99000 -0.07	13.21	12.80	12.89	499,088
28 Aug 15	13.06000 +0.37	13.22	12.61	12.69	457,783
27 Aug 15	12.69000 +0.29	13.15	12.32	12.47	606,037
26 Aug 15	12.40000 -0.15	13.00	11.91	12.85	409,591
25 Aug 15	12.55000 -0.42	13.62	12.50	13.54	548,754
24 Aug 15	12.97000 -0.03	13.30	11.85	12.18	567,528
21 Aug 15	13.00000 -0.32	13.27	12.88	13.01	906,911
20 Aug 15	13.32000 -0.68	13.83	13.12	13.74	423,804
19 Aug 15	14.00000 -0.23	14.22	13.76	14.03	545,476
18 Aug 15	14.23000 -0.29	14.74	13.86	14.52	307,959
17 Aug 15	14.52000 -0.09	14.83	14.26	14.64	345,004
14 Aug 15	14.61000 +0.16	15.02	13.91	14.33	438,382
13 Aug 15	14.45000 +0.72	15.24	13.75	15.24	1,323,850
12 Aug 15	13.73000 -0.87	14.53	11.70	13.67	1,888,370
11 Aug 15	14.60000 -1.27	15.64	14.37	15.64	849,984
10 Aug 15	15.87000 -0.46	16.88	15.81	16.31	353,878
07 Aug 15	16.33000 -0.50	16.70	16.24	16.62	255,149
06 Aug 15	16.83000 -0.54	17.44	16.45	17.35	267,063
05 Aug 15	17.37000 +0.32	17.44	16.88	17.16	165,542
04 Aug 15	17.05000 +0.62	17.42	16.51	16.51	334,348
03 Aug 15	16.43000 -0.09	16.89	16.18	16.50	555,910
31 Jul 15	16.52000 -0.02	16.73	16.15	16.58	251,167
30 Jul 15	16.54000 +0.04	16.69	16.37	16.42	98,444
29 Jul 15	16.50000 -0.39	16.85	16.40	16.85	116,799
28 Jul 15	16.89000 +0.63	17.03	15.81	16.37	334,761
27 Jul 15	16.26000 -0.30	17.03	15.78	16.31	267,581
24 Jul 15	16.56000 -1.58	18.14	16.33	18.14	385,839
23 Jul 15	18.14000 -0.32	18.48	18.12	18.42	80,100
22 Jul 15	18.46000 +0.03	18.78	18.38	18.58	58,850
21 Jul 15	18.43000 +0.24	18.69	17.94	18.13	391,122
20 Jul 15	18.19000 -1.69	19.97	18.11	19.97	337,082
17 Jul 15	19.88000 +0.23	20.11	19.47	19.57	313,132
16 Jul 15	19.65000 +0.66	19.81	19.13	19.14	249,932
15 Jul 15	18.99000 +0.84	19.05	18.08	18.19	547,903
14 Jul 15	18.15000 +0.02	18.17	17.98	18.08	229,564
13 Jul 15	18.13000 +0.36	18.18	17.90	17.93	357,458
10 Jul 15	17.77000 +0.68	18.02	17.33	17.34	431,070
09 Jul 15	17.09000 +0.10	17.33	16.87	17.28	238,837
08 Jul 15	16.99000 -0.43	17.40	16.59	17.22	587,223
07 Jul 15	17.42000 +1.31	17.47	16.00	16.10	552,861
06 Jul 15	16.11000 -0.64	16.59	15.60	16.59	446,709
02 Jul 15	16.75000 -1.06	17.81	16.65	17.78	261,707
01 Jul 15	17.81000 -0.79	18.70	17.54	18.70	519,889
30 Jun 15	18.60000 -0.48	19.03	18.21	19.01	474,224
29 Jun 15	19.08000 -1.89	20.90	18.82	20.89	221,571
26 Jun 15	20.97000 -0.48	21.64	20.47	21.51	1,539,468
25 Jun 15	21.45000 +0.82	21.63	19.36	19.40	310,530
24 Jun 15	20.63000 -0.37	21.23	20.37	21.02	264,844
23 Jun 15	21.00000 +0.38	21.40	20.51	20.59	252,922
22 Jun 15	20.62000 +0.27	20.71	20.22	20.47	726,848
19 Jun 15	20.35000 +0.09	20.80	20.16	20.43	752,435
18 Jun 15	20.26000 +0.90	20.29	19.43	19.44	274,823
17 Jun 15	19.36000 +0.31	19.48	19.05	19.05	156,194
16 Jun 15	19.05000 +0.10	19.21	18.64	18.95	140,672
15 Jun 15	18.95000 +1.14	18.97	17.77	17.77	238,762
12 Jun 15	17.81000 +0.09	17.96	17.60	17.70	200,385
11 Jun 15	17.72000 -0.68	18.40	17.50	18.11	384,239
10 Jun 15	18.40000 +0.06	18.56	18.26	18.35	85,859
09 Jun 15	18.34000 -0.18	18.69	18.18	18.63	192,863
08 Jun 15	18.52000 +0.05	18.63	18.09	18.52	170,484
05 Jun 15	18.47000 +0.47	18.50	17.80	18.03	151,479
04 Jun 15	18.00000 -0.76	18.88	17.76	18.75	286,745
03 Jun 15	18.76000 +0.01	19.46	18.46	18.68	369,478
02 Jun 15	18.75000 -0.63	19.46	18.69	19.37	269,787
01 Jun 15	19.38000 -0.46	19.87	19.20	19.84	238,873
29 May 15	19.84000 +0.05	19.89	19.47	19.81	296,774
28 May 15	19.79000 +0.08	19.94	19.53	19.64	237,908
27 May 15	19.71000 +0.66	19.76	18.97	19.04	232,236
26 May 15	19.05000 -0.75	20.00	18.75	19.81	259,742
22 May 15	19.80000 -0.01	20.03	19.70	19.83	169,195
21 May 15	19.81000 -0.41	20.74	19.76	20.29	247,859
20 May 15	20.22000 -0.02	20.37	19.91	20.30	278,604
19 May 15	20.24000 +1.02	20.45	19.19	19.19	689,481
18 May 15	19.22000 +0.04	19.24	18.70	19.13	317,182
15 May 15	19.18000 -0.48	19.97	19.04	19.97	435,467
14 May 15	19.66000 +0.08	20.00	19.25	19.65	339,165
13 May 15	19.58000 -0.43	20.00	19.51	19.95	312,329
12 May 15	20.01000 -0.20	20.10	19.77	19.92	302,071
11 May 15	20.21000 +0.34	20.42	18.75	19.84	728,879
08 May 15	19.87000 -1.42	22.42	19.80	22.42	947,859
07 May 15	21.29000 -0.48	22.03	21.05	21.61	601,399
06 May 15	21.77000 -0.86	22.40	21.62	22.35	342,875
05 May 15	22.63000 -1.12	23.68	22.31	23.55	534,641
04 May 15	23.75000 +0.98	23.83	22.62	22.77	357,104
01 May 15	22.77000 +1.09	22.87	21.28	21.99	815,714
30 Apr 15	21.68000 +0.21	22.45	21.42	22.44	2,672,362
29 Apr 15	21.47000 -1.41	22.95	21.30	22.26	537,469
28 Apr 15	22.88000 -0.39	24.24	22.50	23.39	381,046
27 Apr 15	23.27000 +0.41	24.49	23.02	23.06	296,466
24 Apr 15	22.86000 +0.15	23.00	22.71	22.78	194,201
23 Apr 15	22.71000 -0.08	23.29	22.58	22.85	153,310
22 Apr 15	22.79000 -0.60	23.37	22.50	23.37	217,294
21 Apr 15	23.39000 +0.50	23.79	22.83	23.05	207,249
20 Apr 15	22.89000 -1.06	23.92	22.85	23.92	183,076
17 Apr 15	23.95000 +0.07	24.20	23.23	23.92	279,824
16 Apr 15	23.88000 -0.16	24.25	23.62	24.15	187,074
15 Apr 15	24.04000 +0.36	24.40	22.82	23.54	335,752
14 Apr 15	23.68000 -0.46	24.71	23.41	24.20	311,465
13 Apr 15	24.14000 +0.05	25.46	24.04	24.70	507,086
10 Apr 15	24.09000 -1.37	25.90	23.82	25.90	594,801
09 Apr 15	25.46000 +1.22	25.92	24.07	24.67	1,090,626
08 Apr 15	24.24000 +1.79	24.49	22.40	22.40	570,487
07 Apr 15	22.45000 +0.44	22.87	22.00	22.12	467,493
06 Apr 15	22.01000 +0.15	22.10	21.33	21.40	502,172
02 Apr 15	21.86000 +1.56	22.08	20.86	21.12	1,151,320
01 Apr 15	20.30000 +0.87	20.86	19.48	19.56	718,041
31 Mar 15	19.43000 -0.62	21.25	19.43	20.04	906,409
30 Mar 15	20.05000 +0.74	20.82	19.75	20.80	593,064
27 Mar 15	19.31000 +0.40	19.51	18.77	18.90	231,232
26 Mar 15	18.91000 +0.22	19.79	18.58	18.63	107,017
25 Mar 15	18.69000 -0.03	19.14	18.64	19.08	215,669
24 Mar 15	18.72000 -0.15	19.12	18.60	18.90	263,685
23 Mar 15	18.87000 +0.56	20.40	18.70	19.40	459,847
20 Mar 15	18.31000 -0.16	18.99	18.31	18.63	115,272
19 Mar 15	18.47000 -0.28	18.91	18.12	18.78	135,333
18 Mar 15	18.75000 +0.09	18.99	18.62	18.75	183,312
17 Mar 15	18.66000 +0.68	18.93	17.64	18.06	120,865
16 Mar 15	17.98000 +0.98	18.00	17.15	17.15	116,734
13 Mar 15	17.00000 -0.31	17.25	16.93	17.23	37,231
12 Mar 15	17.31000 -0.13	17.91	17.08	17.58	130,233
11 Mar 15	17.44000 -0.08	18.35	17.24	17.60	209,429
10 Mar 15	17.52000 -1.23	18.59	17.03	18.59	185,875
09 Mar 15	18.75000 +0.90	18.75	17.54	17.92	310,582
06 Mar 15	17.85000 +0.37	17.95	16.90	17.43	182,749
05 Mar 15	17.48000 +0.12	18.33	17.39	17.83	184,281
04 Mar 15	17.36000 -0.23	17.84	17.28	17.59	62,860
03 Mar 15	17.59000 -0.49	18.20	17.50	18.15	299,064
02 Mar 15	18.08000 -0.35	18.64	17.99	18.35	170,484
27 Feb 15	18.43000 -0.32	19.30	17.50	18.79	432,512
26 Feb 15	18.75000 +0.89	19.49	17.60	17.78	179,189
25 Feb 15	17.86000 +0.33	17.99	17.10	17.61	54,516
24 Feb 15	17.53000 +0.45	17.53	16.65	17.05	129,177
23 Feb 15	17.08000 +0.93	17.25	16.07	16.07	404,854
20 Feb 15	16.15000 +0.03	16.42	16.00	16.21	50,413
19 Feb 15	16.12000 -0.31	17.28	16.02	16.50	318,703
18 Feb 15	16.43000 +0.01	16.66	16.30	16.47	81,648
17 Feb 15	16.42000 -0.36	17.03	16.30	16.86	177,909
13 Feb 15	16.78000 -0.12	17.39	16.65	17.39	91,810
12 Feb 15	16.90000 +0.01	17.28	16.75	16.99	103,365
11 Feb 15	16.89000 +0.12	17.09	16.76	16.79	117,665
10 Feb 15	16.77000 -0.02	16.88	16.61	16.80	125,782
09 Feb 15	16.79000 +0.10	16.88	16.53	16.71	106,089
06 Feb 15	16.69000 +0.39	17.09	16.35	16.43	239,353
05 Feb 15	16.30000 +0.45	16.59	16.05	16.24	262,564
04 Feb 15	15.85000 +0.39	16.49	15.08	15.36	208,863
03 Feb 15	15.46000 +0.26	15.82	15.22	15.29	201,765
02 Feb 15	15.20000 -0.09	15.29	14.90	15.29	104,075
30 Jan 15	15.29000 +0.26	15.95	14.45	14.90	284,524
29 Jan 15	15.03000 +0.47	15.72	14.64	15.38	261,765
28 Jan 15	14.56000 +0.67	14.89	13.85	13.85	407,389
27 Jan 15	13.89000 +0.13	13.98	13.52	13.56	270,497
26 Jan 15	13.76000 +0.29	13.97	13.42	13.42	712,702
23 Jan 15	13.47000 -0.08	13.68	13.29	13.52	222,852
22 Jan 15	13.55000 -0.03	14.09	13.11	13.65	328,673
21 Jan 15	13.58000 -0.64	14.42	13.48	14.15	418,279
20 Jan 15	14.22000 -0.10	15.01	13.97	14.50	379,810
16 Jan 15	14.32000 -0.59	15.21	14.20	14.91	302,904
15 Jan 15	14.91000 -0.87	16.23	14.85	15.90	235,351
14 Jan 15	15.78000 -0.38	16.20	15.75	16.08	146,355
13 Jan 15	16.16000 -0.80	16.90	15.50	16.90	155,932
12 Jan 15	16.96000 +0.00	17.24	16.51	17.07	233,975
09 Jan 15	16.96000 +0.36	17.39	16.44	16.52	288,034
08 Jan 15	16.60000 +0.91	16.85	15.56	15.72	165,974
07 Jan 15	15.69000 +0.83	16.25	15.02	15.02	247,639
06 Jan 15	14.86000 -0.42	15.97	14.84	15.58	226,769
05 Jan 15	15.28000 -1.22	16.90	15.00	16.90	248,431
02 Jan 15	16.50000 -0.56	17.40	16.15	17.12	317,131
31 Dec 14	17.06000 -0.31	17.98	16.90	17.47	260,242
30 Dec 14	17.37000 +1.38	17.37	15.30	15.94	298,375
29 Dec 14	15.99000 +0.70	16.23	15.00	15.25	444,504
26 Dec 14	15.29000 -0.01	15.35	14.31	15.03	201,537
24 Dec 14	15.30000 +1.07	15.83	14.30	14.36	168,779
23 Dec 14	14.23000 -0.14	14.66	13.30	14.50	738,665
22 Dec 14	14.37000 -0.64	15.20	14.00	15.09	811,044
19 Dec 14	15.01000 -1.21	16.18	14.61	16.06	2,839,855
18 Dec 14	16.22000 -0.23	16.92	16.17	16.69	575,467
17 Dec 14	16.45000 -0.50	18.02	15.80	17.06	593,109
16 Dec 14	16.95000 +0.02	17.30	16.58	16.58	725,685
15 Dec 14	16.93000 -0.21	17.58	16.75	16.88	892,127
12 Dec 14	17.14000 -0.88	18.00	16.89	17.86	737,958
11 Dec 14	18.02000 -0.50	18.90	17.57	18.65	1,070,629
10 Dec 14	18.52000 +1.04	18.82	16.40	16.50	1,682,489
09 Dec 14	17.48000 +0.11	17.59	16.89	17.50	903,481
08 Dec 14	17.37000 +0.49	18.48	16.52	16.60	1,120,520
05 Dec 14	16.88000 -0.12	17.26	16.56	17.03	1,117,433
04 Dec 14	17.00000 -0.18	17.76	16.53	17.24	1,017,461
03 Dec 14	17.18000 -0.05	17.71	17.00	17.53	383,643
02 Dec 14	17.23000 +0.50	17.95	16.77	17.00	1,310,900
01 Dec 14	16.73000 +0.02	16.76	15.80	16.73	661,928
28 Nov 14	16.71000 -0.38	16.91	16.39	16.91	266,351
26 Nov 14	17.09000 -0.71	17.68	17.00	17.68	355,750
25 Nov 14	17.80000 +0.14	17.93	17.42	17.49	438,621
24 Nov 14	17.66000 +0.46	17.85	16.59	17.11	381,254
21 Nov 14	17.20000 -0.39	18.18	17.06	17.60	230,398
20 Nov 14	17.59000 -1.11	18.65	17.30	18.65	632,421
19 Nov 14	18.70000 -0.75	19.55	18.60	19.10	209,075
18 Nov 14	19.45000 +0.25	20.30	19.10	19.10	338,735
17 Nov 14	19.20000 +0.36	19.49	18.53	19.19	295,392
14 Nov 14	18.84000 +0.63	19.08	18.25	18.50	274,044
13 Nov 14	18.21000 -0.09	18.99	18.05	18.05	325,871
12 Nov 14	18.30000 -0.21	18.51	18.00	18.06	183,230
11 Nov 14	18.51000 +0.09	19.37	17.00	18.50	596,284
10 Nov 14	18.42000 -0.69	19.19	18.08	19.10	856,040
07 Nov 14	19.11000 +0.00	20.45	18.50	19.75	9,931,798

Freshpet Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	67.00000 +4.42	67.38	62.83	62.83	1,332,118
21 Oct 26	62.58000 -3.47	65.51	62.43	65.06	1,068,655
20 Oct 26	66.05000 -0.07	66.75	64.68	66.21	840,795
19 Oct 26	66.12000 -0.51	66.42	65.00	65.86	644,869
16 Oct 26	66.63000 -1.02	68.48	66.62	67.92	1,051,927
15 Oct 26	67.65000 -0.45	69.58	67.27	68.97	886,621
14 Oct 26	68.10000 +1.94	68.47	65.53	65.90	1,031,319
13 Oct 26	66.16000 +0.90	67.11	64.46	65.26	1,127,198
12 Oct 26	65.26000 +1.19	65.57	60.15	64.08	1,266,205
09 Oct 26	64.07000 -1.11	65.67	63.77	65.24	893,821
08 Oct 26	65.18000 +1.93	65.56	62.92	63.25	1,387,969
07 Oct 26	63.25000 +0.48	63.77	62.46	63.00	1,169,106
06 Oct 26	62.77000 +1.44	63.78	61.44	61.45	1,430,557
05 Oct 26	61.33000 +1.07	61.59	59.69	60.27	1,022,052
02 Oct 26	60.26000 +2.54	61.44	57.83	58.51	1,209,184
01 Oct 26	57.72000 +0.16	58.64	57.00	57.08	1,089,481
30 Sep 26	57.56000 +0.41	57.79	56.60	57.47	844,908
29 Sep 26	57.15000 -0.02	57.87	56.12	56.67	936,350
28 Sep 26	57.17000 -0.74	57.53	56.00	56.83	759,143
25 Sep 26	57.91000 -0.40	58.39	56.35	58.27	1,042,343
24 Sep 26	58.31000 -0.90	59.94	57.77	59.47	812,051
23 Sep 26	59.21000 -0.92	60.74	59.03	60.13	917,068
22 Sep 26	60.13000 -1.24	62.58	59.83	62.13	1,197,753
21 Sep 26	61.37000 -0.07	63.07	61.31	61.44	1,218,264
18 Sep 26	61.44000 -0.13	62.26	60.56	61.16	1,638,666
17 Sep 26	61.57000 -0.46	63.38	61.04	63.28	1,121,741
16 Sep 26	62.03000 -0.66	63.17	61.10	61.85	1,065,342
15 Sep 26	62.69000 -1.08	63.81	62.15	63.67	1,061,830
14 Sep 26	63.77000 +0.03	66.00	63.66	64.45	870,371
11 Sep 26	63.74000 -1.43	66.75	63.37	65.52	1,090,594
10 Sep 26	65.17000 -2.04	67.24	65.04	66.50	1,383,524
09 Sep 26	67.21000 -0.07	69.84	66.78	66.85	1,089,742
08 Sep 26	67.28000 -2.96	70.27	67.28	70.27	941,827
04 Sep 26	70.24000 +0.56	71.13	68.79	68.91	763,398
03 Sep 26	69.68000 -1.08	71.74	68.23	71.40	1,222,221
02 Sep 26	70.76500 +0.46	72.19	69.89	70.30	820,130
01 Sep 26	70.31000 +0.45	70.93	69.21	70.07	1,000,376
31 Aug 26	69.86000 -0.96	71.50	69.41	70.04	1,430,873
28 Aug 26	70.82000 -1.96	73.28	70.26	72.33	1,118,507
27 Aug 26	72.78000 -2.11	74.13	71.71	74.12	1,254,757
26 Aug 26	74.89000 -0.51	75.76	74.11	75.40	904,687
25 Aug 26	75.40000 -1.15	76.60	74.36	76.44	987,099
24 Aug 26	76.55000 +2.59	77.13	73.67	74.03	1,419,999
21 Aug 26	73.96500 -0.17	74.60	72.98	74.34	1,077,047
20 Aug 26	74.13000 -0.90	75.51	73.73	73.90	1,360,002
19 Aug 26	75.03000 +2.40	75.63	72.85	73.58	1,345,978
18 Aug 26	72.63000 -0.02	73.26	71.87	72.79	711,394
17 Aug 26	72.65000 -0.11	74.15	71.40	71.86	1,204,959
14 Aug 26	72.76000 +0.03	73.66	72.23	72.82	1,028,482
13 Aug 26	72.73000 +0.42	73.67	71.77	72.54	764,054
12 Aug 26	72.31000 +0.56	73.30	70.64	71.79	1,130,661
11 Aug 26	71.75000 +3.98	73.17	67.41	67.41	1,799,982
10 Aug 26	67.77000 +0.86	69.24	66.20	66.20	1,075,595
07 Aug 26	66.91000 +0.18	67.97	66.16	67.16	906,887
06 Aug 26	66.73000 -4.74	70.00	66.55	68.33	1,895,084
05 Aug 26	71.47000 +9.09	74.04	64.95	66.60	6,430,313
04 Aug 26	62.38000 +2.76	63.59	59.71	60.12	2,146,021
03 Aug 26	59.62000 +0.08	60.72	57.57	60.00	2,004,502
31 Jul 26	59.54000 -1.20	61.40	59.19	60.54	726,810
30 Jul 26	60.74000 -1.20	61.10	58.60	60.80	725,804
29 Jul 26	61.94000 +0.72	62.73	60.55	60.55	899,723
28 Jul 26	61.22000 +1.72	62.62	60.15	60.94	1,095,545
27 Jul 26	59.50000 +1.96	60.53	58.15	58.43	997,401
24 Jul 26	57.54000 +0.88	58.08	55.37	56.14	1,057,909
23 Jul 26	56.66000 -1.05	58.89	56.33	57.12	892,973
22 Jul 26	57.71000 -0.91	58.81	57.01	58.62	782,616
21 Jul 26	58.62000 +1.67	58.88	56.34	56.69	1,090,730
20 Jul 26	56.95000 +0.31	57.31	55.90	56.97	770,152
17 Jul 26	56.64000 -0.29	57.78	54.47	56.41	1,163,336
16 Jul 26	56.93000 +0.70	57.99	56.37	56.92	829,715
15 Jul 26	56.23000 +2.00	57.57	54.68	55.04	1,006,990
14 Jul 26	54.23000 -1.69	55.95	53.86	55.59	842,575
13 Jul 26	55.92000 +2.30	58.39	53.55	53.61	1,699,459
10 Jul 26	53.62000 -1.85	55.99	53.48	55.61	818,619
09 Jul 26	55.47000 +1.22	56.10	53.02	53.67	969,405
08 Jul 26	54.25000 -0.26	54.86	52.38	54.05	1,649,653
07 Jul 26	54.51000 +0.42	55.90	53.53	55.07	1,355,081
06 Jul 26	54.09000 -2.29	56.45	53.23	56.31	1,469,774
02 Jul 26	56.38000 +0.38	57.81	54.96	56.75	1,918,530
01 Jul 26	56.00000 -3.12	60.63	52.22	59.20	2,953,510
30 Jun 26	59.12000 -1.52	60.55	58.18	60.55	1,801,381
29 Jun 26	60.64000 +3.21	60.78	57.63	57.93	1,915,637
26 Jun 26	57.43000 +4.05	57.87	52.54	52.54	2,386,679
25 Jun 26	53.38000 +0.64	54.08	52.60	52.60	976,064
24 Jun 26	52.74000 -0.63	54.53	51.68	53.42	1,288,303
23 Jun 26	53.37000 +2.45	53.44	51.13	51.39	1,345,058
22 Jun 26	50.92000 -4.09	55.49	50.50	55.49	2,159,066
18 Jun 26	55.01000 -0.65	56.86	54.77	56.34	1,633,805
17 Jun 26	55.66000 -1.43	57.93	55.35	56.85	960,910
16 Jun 26	57.09000 +2.60	57.57	54.09	54.45	1,346,125
15 Jun 26	54.49000 +1.83	55.60	53.06	53.45	1,440,230
12 Jun 26	52.66000 +0.44	53.48	51.50	52.15	779,152
11 Jun 26	52.22000 +1.62	52.91	49.45	50.23	1,212,998
10 Jun 26	50.60000 -0.55	52.03	50.44	51.08	1,333,750
09 Jun 26	51.15000 -0.25	53.46	50.83	51.61	1,177,848
08 Jun 26	51.40000 +1.66	52.37	48.65	49.28	1,853,083
05 Jun 26	49.74000 +0.52	50.41	48.49	49.58	1,559,978
04 Jun 26	49.22000 -0.78	51.21	48.01	50.40	1,613,366
03 Jun 26	50.00000 +0.14	51.17	49.00	49.88	1,795,930
02 Jun 26	49.86000 +0.44	50.67	47.50	49.23	1,485,411
01 Jun 26	49.42000 -2.18	50.83	48.92	50.62	1,655,307
29 May 26	51.60000 -1.49	53.46	51.45	52.92	1,401,543
28 May 26	53.09000 +0.76	53.61	51.36	51.72	1,463,298
27 May 26	52.33000 +1.33	52.72	50.70	50.99	2,407,109
26 May 26	51.00000 -0.58	52.10	50.57	51.66	1,934,427
22 May 26	51.58000 +0.28	51.62	50.00	51.18	1,708,516
21 May 26	51.30000 +2.95	51.70	48.97	51.00	2,690,900
20 May 26	48.35000 +0.96	48.66	46.45	47.52	2,161,458
19 May 26	47.39000 -1.06	49.28	47.00	48.65	1,615,669
18 May 26	48.45000 -0.90	51.83	47.84	50.04	1,548,004
15 May 26	49.35000 +0.01	49.95	47.81	49.09	1,359,264
14 May 26	49.34000 +0.71	50.50	48.55	48.64	2,084,804
13 May 26	48.63000 -2.64	51.13	47.95	50.63	2,211,200
12 May 26	51.27000 +1.63	52.37	49.57	50.16	2,078,353
11 May 26	49.64000 -3.44	53.37	49.58	52.85	1,887,356
08 May 26	53.08000 -2.79	55.89	52.13	55.79	1,869,364
07 May 26	55.87000 +0.94	57.94	55.30	56.99	2,859,249
06 May 26	54.92500 -5.24	62.00	52.72	61.88	4,808,797
05 May 26	60.17000 -3.39	64.28	60.08	63.55	2,040,020
04 May 26	63.56000 -1.59	65.00	61.97	62.99	1,194,648
01 May 26	65.15000 -2.23	67.96	64.92	67.38	951,613
30 Apr 26	67.38000 +1.24	67.81	65.76	66.51	952,815
29 Apr 26	66.14000 +0.49	66.40	64.84	65.16	1,035,357
28 Apr 26	65.65000 +0.20	66.49	64.80	65.46	647,989
27 Apr 26	65.45000 -0.70	67.59	64.85	66.05	846,976
24 Apr 26	66.15000 +0.59	66.36	64.60	65.64	853,349
23 Apr 26	65.56000 -0.40	66.84	63.31	66.12	1,041,540
22 Apr 26	65.96000 +1.13	67.17	65.50	65.64	928,302
21 Apr 26	64.83000 -3.29	68.71	64.35	68.04	1,342,925
20 Apr 26	68.12000 -1.38	69.67	67.58	69.19	877,475
17 Apr 26	69.50000 +2.16	71.99	66.35	67.77	1,700,181
16 Apr 26	67.34000 -1.45	69.53	66.50	68.46	993,958
15 Apr 26	68.79000 -0.32	69.84	67.53	69.34	851,471
14 Apr 26	69.11000 +0.86	69.74	67.88	68.39	1,010,587
13 Apr 26	68.25000 +3.45	68.35	64.28	65.45	1,179,521
10 Apr 26	64.80000 -1.83	67.00	64.07	65.88	1,198,830
09 Apr 26	66.63000 +1.60	67.18	63.20	64.61	1,242,912
08 Apr 26	65.03000 +1.99	67.23	63.96	66.19	2,041,457
07 Apr 26	63.04000 +4.03	63.41	57.78	58.69	2,185,323
06 Apr 26	59.01000 -0.39	59.88	57.06	59.53	1,219,396
02 Apr 26	59.40000 -0.68	61.28	58.00	59.01	1,514,526
01 Apr 26	60.08000 +1.12	60.85	56.80	58.44	1,708,478
31 Mar 26	58.96000 +2.36	59.71	56.60	56.60	1,064,862
30 Mar 26	56.60000 +0.67	57.67	56.01	56.66	1,197,335
27 Mar 26	55.93000 -2.86	59.05	55.70	58.78	1,442,708
26 Mar 26	58.79000 -1.31	60.12	57.20	59.51	1,702,498
25 Mar 26	60.10000 +1.17	60.57	56.33	58.81	2,899,671
24 Mar 26	58.93000 -5.75	66.42	52.31	64.68	5,192,755
23 Mar 26	64.68000 +0.14	66.55	63.90	65.91	1,405,649
20 Mar 26	64.54000 +1.37	65.25	62.41	64.03	1,723,814
19 Mar 26	63.17000 -1.93	64.49	61.98	64.30	2,251,504
18 Mar 26	65.10000 -2.32	67.60	64.86	66.65	1,859,015
17 Mar 26	67.42000 -7.95	78.47	66.33	76.13	5,179,789
16 Mar 26	75.37000 -1.23	77.88	73.59	77.10	1,231,077
13 Mar 26	76.60000 -1.44	79.35	75.74	78.75	1,432,712
12 Mar 26	78.04000 -2.29	80.82	77.98	79.68	1,376,037
11 Mar 26	80.33000 -1.46	82.80	80.20	81.47	853,869
10 Mar 26	81.79000 -1.04	83.88	81.40	82.67	1,050,058
09 Mar 26	82.83000 +0.19	83.18	79.51	82.03	1,476,217
06 Mar 26	82.64000 -2.55	84.06	81.57	84.03	1,572,678
05 Mar 26	85.19000 -0.31	86.00	83.42	85.00	946,418
04 Mar 26	85.50000 +1.39	85.72	82.66	84.23	1,451,785
03 Mar 26	84.11000 -0.25	84.96	79.14	82.52	1,568,098
02 Mar 26	84.36000 -0.09	85.87	82.51	83.18	1,714,420
27 Feb 26	84.45000 +3.19	84.54	81.04	81.39	1,393,558
26 Feb 26	81.26000 +1.63	81.39	79.39	80.51	1,207,596
25 Feb 26	79.63000 -1.26	81.98	78.45	81.26	1,330,075
24 Feb 26	80.89000 +2.31	82.67	78.26	80.94	2,578,508
23 Feb 26	78.58000 +4.07	78.94	72.05	72.05	2,356,608
20 Feb 26	74.51000 -0.16	74.90	72.16	73.90	2,348,307
19 Feb 26	74.67000 +1.70	74.81	71.87	72.69	1,411,938
18 Feb 26	72.97000 +1.28	73.44	71.38	71.39	1,608,757
17 Feb 26	71.69000 +3.97	71.79	66.79	68.25	1,857,143
13 Feb 26	67.72000 -0.17	69.58	66.32	69.25	978,866
12 Feb 26	67.89000 -0.63	68.98	67.09	68.71	879,539
11 Feb 26	68.52000 -0.86	70.18	68.36	69.33	935,360
10 Feb 26	69.38000 -0.54	72.07	69.28	69.87	758,092
09 Feb 26	69.92000 +0.02	70.59	68.45	69.90	971,865
06 Feb 26	69.90000 +2.53	70.00	66.95	66.95	1,151,169
05 Feb 26	67.37000 -1.83	70.18	65.26	69.49	1,093,793
04 Feb 26	69.20000 -0.69	70.45	65.84	69.89	1,581,138
03 Feb 26	69.89000 -0.12	73.00	68.73	70.53	1,168,137
02 Feb 26	70.01000 +0.31	70.67	68.54	69.70	865,604
30 Jan 26	69.70000 -0.69	70.82	67.64	70.82	1,824,365
29 Jan 26	70.39000 -1.11	72.57	68.40	71.55	1,890,291
28 Jan 26	71.50000 -0.50	73.19	70.91	72.72	1,894,687
27 Jan 26	72.00000 -0.11	72.22	69.81	71.82	701,733
26 Jan 26	72.11000 +0.56	73.00	70.35	72.28	1,132,774
23 Jan 26	71.55000 -1.05	72.99	71.00	72.22	904,906
22 Jan 26	72.60000 +2.74	72.85	69.86	70.44	1,626,174
21 Jan 26	69.86000 +2.19	70.79	67.38	68.29	2,093,734
20 Jan 26	67.67000 +3.42	68.21	63.48	64.20	1,854,071
16 Jan 26	64.25000 +0.99	64.93	62.51	62.95	739,368
15 Jan 26	63.26000 +0.06	63.76	62.25	63.21	1,130,927
14 Jan 26	63.20000 -0.55	64.49	60.97	63.29	897,278
13 Jan 26	63.75000 -0.40	64.44	62.88	64.02	528,563
12 Jan 26	64.15000 +0.09	65.40	62.88	64.16	937,585
09 Jan 26	64.06000 +2.13	64.13	60.37	61.93	756,271
08 Jan 26	61.93000 -0.14	63.59	60.38	61.43	729,077
07 Jan 26	62.07000 -0.22	63.88	61.75	62.86	727,565
06 Jan 26	62.29000 +2.15	62.59	59.50	60.17	924,149
05 Jan 26	60.14000 -0.01	61.50	59.97	60.22	803,571
02 Jan 26	60.15000 -0.78	61.10	59.72	60.64	762,272
31 Dec 25	60.93000 +0.80	61.35	59.68	60.01	700,970
30 Dec 25	60.13000 -2.91	62.83	60.00	62.64	1,073,869
29 Dec 25	63.04000 -1.13	64.62	63.02	63.96	944,650
26 Dec 25	64.17000 +0.15	64.90	63.66	63.98	457,144
24 Dec 25	64.02000 -0.49	64.70	63.69	64.58	303,855
23 Dec 25	64.51000 +0.54	64.72	62.90	63.48	957,572
22 Dec 25	63.97000 +1.36	64.35	62.30	62.37	993,799
19 Dec 25	62.61000 -3.02	65.50	62.23	65.50	1,566,057
18 Dec 25	65.63000 +0.75	66.47	64.95	65.00	1,273,140
17 Dec 25	64.88000 +0.91	65.55	62.85	62.85	1,823,784
16 Dec 25	63.97000 +0.41	65.31	63.14	63.60	1,209,459
15 Dec 25	63.56000 +0.14	64.56	61.50	62.05	1,314,466
12 Dec 25	63.42000 +0.53	64.79	62.79	62.89	934,167
11 Dec 25	62.89000 -0.95	65.75	62.67	64.03	908,802
10 Dec 25	63.84000 -0.81	65.42	63.47	64.57	1,742,816
09 Dec 25	64.65000 +1.48	64.89	63.07	63.36	1,521,400
08 Dec 25	63.17000 +1.12	63.75	61.55	61.84	1,850,723
05 Dec 25	62.05000 +0.06	62.99	61.62	61.81	1,406,835
04 Dec 25	61.99000 -0.19	63.11	61.00	62.53	1,084,998
03 Dec 25	62.18000 +4.02	63.05	58.03	58.18	1,937,186
02 Dec 25	58.16000 +0.86	58.50	56.28	57.31	1,364,518
01 Dec 25	57.30000 +0.14	58.61	56.66	56.72	1,388,990
28 Nov 25	57.16000 +0.90	57.54	56.31	56.47	243,058
26 Nov 25	56.26000 +0.47	57.80	55.71	55.71	1,045,432
25 Nov 25	55.79000 +2.17	56.11	53.62	53.62	838,083
24 Nov 25	53.62000 -0.38	54.76	53.17	53.90	988,881
21 Nov 25	54.00000 +1.20	55.00	52.87	53.31	756,150
20 Nov 25	52.80000 -0.42	53.99	52.14	53.07	1,007,388
19 Nov 25	53.22000 +0.37	53.92	51.80	52.88	625,575
18 Nov 25	52.85000 +0.11	54.00	52.48	52.79	802,792
17 Nov 25	52.74000 -0.70	53.91	51.99	53.36	851,601
14 Nov 25	53.44000 +0.00	53.84	52.13	53.20	744,512
13 Nov 25	53.44000 -2.17	56.61	53.35	55.65	1,054,686
12 Nov 25	55.61000 -0.39	57.64	54.66	56.04	946,985
11 Nov 25	56.00000 +0.65	57.14	55.32	55.57	1,009,535
10 Nov 25	55.35000 +0.11	57.10	54.99	55.33	1,360,752
07 Nov 25	55.24000 -0.76	56.78	54.19	56.00	1,157,406
06 Nov 25	56.00000 -1.40	57.35	54.46	57.24	1,436,176
05 Nov 25	57.40000 +1.37	57.62	55.97	56.03	1,579,981
04 Nov 25	56.03000 -0.22	57.35	54.65	56.57	1,878,311
03 Nov 25	56.25000 +7.04	56.60	51.10	53.27	4,768,811
31 Oct 25	49.21000 -1.39	51.74	48.76	50.74	3,125,940
30 Oct 25	50.60000 -2.02	52.68	50.55	52.22	1,332,532
29 Oct 25	52.62000 -1.20	53.55	52.04	53.11	1,374,661
28 Oct 25	53.82000 -2.00	55.78	53.44	55.78	1,015,655
27 Oct 25	55.82000 +1.70	55.97	53.28	54.09	1,042,898
24 Oct 25	54.12000 -0.07	55.17	53.99	54.28	583,178
23 Oct 25	54.19000 -3.32	56.72	54.15	56.72	1,386,448
22 Oct 25	57.51000 +2.96	57.58	54.00	54.55	1,770,078
21 Oct 25	54.55000 +2.83	54.59	51.62	51.87	1,467,970
20 Oct 25	51.72000 +0.43	52.07	50.93	51.73	784,358
17 Oct 25	51.29000 -2.36	53.74	51.24	53.56	1,447,631
16 Oct 25	53.65000 +2.10	53.71	51.20	51.86	1,603,876
15 Oct 25	51.55000 -0.03	52.12	50.00	51.28	1,287,190
14 Oct 25	51.58000 +3.18	51.71	48.38	48.40	1,856,660
13 Oct 25	48.40000 +0.05	50.00	48.20	48.40	1,591,141
10 Oct 25	48.35000 -1.66	51.11	48.30	50.17	1,297,117
09 Oct 25	50.01000 +0.50	50.08	48.37	48.50	1,920,984
08 Oct 25	49.51000 -3.36	51.53	46.76	48.30	3,274,186
07 Oct 25	52.87000 -0.39	54.42	52.70	53.70	725,072
06 Oct 25	53.26000 -0.24	54.56	52.06	53.83	1,044,544
03 Oct 25	53.50000 +0.20	54.22	52.51	53.63	1,206,017
02 Oct 25	53.30000 -0.80	54.42	52.29	54.22	1,283,809
01 Oct 25	54.10000 -1.01	56.01	53.74	55.21	1,954,964
30 Sep 25	55.11000 +2.70	55.18	52.57	52.57	2,598,811
29 Sep 25	52.41000 +2.73	52.47	49.53	49.85	1,921,057
26 Sep 25	49.68000 +0.43	49.82	48.42	49.09	1,544,940
25 Sep 25	49.25000 -0.15	49.52	48.41	48.98	1,617,879
24 Sep 25	49.40000 +0.15	50.35	49.10	49.38	1,143,298
23 Sep 25	49.25000 -1.77	51.66	49.20	51.42	1,277,781
22 Sep 25	51.02000 -0.38	51.54	50.15	51.16	1,319,852
19 Sep 25	51.40000 -0.72	52.93	50.93	52.75	2,125,145
18 Sep 25	52.12000 -1.30	53.94	51.90	53.74	1,488,986
17 Sep 25	53.42000 -0.61	55.89	53.35	53.77	1,659,504
16 Sep 25	54.03000 +1.56	54.22	52.09	52.65	1,742,266
15 Sep 25	52.47000 -2.35	54.80	52.16	54.38	1,585,547
12 Sep 25	54.82000 +1.62	55.55	53.90	53.90	1,354,981
11 Sep 25	53.20000 -0.21	54.07	52.96	53.41	1,799,755
10 Sep 25	53.41000 -3.62	57.00	52.70	56.83	1,921,284
09 Sep 25	57.03000 +1.31	57.13	55.19	55.20	1,110,232
08 Sep 25	55.72000 +0.45	56.36	52.46	54.68	1,804,682
05 Sep 25	55.27000 +2.03	55.32	53.31	53.61	1,271,492
04 Sep 25	53.24000 +0.11	53.77	52.27	53.30	1,616,411
03 Sep 25	53.13000 -1.55	54.85	53.07	54.13	2,702,060
02 Sep 25	54.68000 -1.14	56.40	53.49	55.07	1,953,384
29 Aug 25	55.82000 -1.04	57.10	55.75	56.56	1,231,379
28 Aug 25	56.86000 -0.60	58.20	56.06	57.61	1,134,177
27 Aug 25	57.46000 -0.62	58.30	57.07	57.67	899,942
26 Aug 25	58.08000 +1.79	58.52	55.77	56.30	1,703,811
25 Aug 25	56.29000 -6.33	61.94	56.08	61.61	2,929,084
22 Aug 25	62.62000 +2.17	63.07	60.75	60.75	904,421
21 Aug 25	60.45000 -0.45	61.00	59.23	60.57	1,415,537
20 Aug 25	60.90000 -1.40	62.66	60.08	61.89	1,001,246
19 Aug 25	62.30000 +0.28	63.56	61.61	62.44	767,010
18 Aug 25	62.02000 +0.78	63.63	60.50	61.30	1,068,061
15 Aug 25	61.24000 -2.05	65.67	61.12	63.25	1,174,390
14 Aug 25	63.29000 -0.93	63.77	61.75	63.77	1,441,663
13 Aug 25	64.22000 +1.52	64.49	61.81	62.49	715,418
12 Aug 25	62.70000 +0.33	63.76	62.23	62.32	922,013
11 Aug 25	62.37000 -0.37	64.16	61.60	62.78	1,168,424
08 Aug 25	62.74000 -1.24	64.54	62.27	64.00	1,022,021
07 Aug 25	63.98000 +0.29	65.15	63.62	64.17	870,289
06 Aug 25	63.69000 -3.73	67.82	63.61	67.43	1,526,776
05 Aug 25	67.42000 -2.57	70.53	67.19	70.33	2,276,532
04 Aug 25	69.99000 +4.14	77.15	68.50	76.41	3,528,260
01 Aug 25	65.85000 -2.47	68.53	64.69	68.00	2,948,607
31 Jul 25	68.32000 -2.74	72.28	67.91	72.28	1,026,074
30 Jul 25	71.06000 +0.13	72.14	69.96	71.38	966,429
29 Jul 25	70.93000 +0.86	72.25	69.71	70.07	1,121,167
28 Jul 25	70.07000 -0.69	72.42	69.04	70.76	1,748,505
25 Jul 25	70.76000 -0.99	71.83	69.80	71.74	1,070,673
24 Jul 25	71.75000 -2.76	74.70	71.60	74.08	1,166,603
23 Jul 25	74.51000 +1.27	76.37	73.56	73.92	1,894,428
22 Jul 25	73.24000 +5.12	74.09	68.68	68.68	1,975,107
21 Jul 25	68.12000 -2.70	70.85	68.00	70.63	1,012,813
18 Jul 25	70.82000 -1.13	72.90	70.59	72.58	1,055,749
17 Jul 25	71.95000 +2.56	72.57	69.67	70.17	918,939
16 Jul 25	69.39000 +0.68	69.71	67.84	68.90	798,226
15 Jul 25	68.71000 -3.18	72.32	68.27	72.16	1,158,167
14 Jul 25	71.89000 +3.50	72.43	68.27	68.89	1,446,397
11 Jul 25	68.39000 -2.36	70.28	67.69	69.86	922,338
10 Jul 25	70.75000 +0.64	72.36	69.68	69.88	1,353,600
09 Jul 25	70.11000 -0.26	71.11	68.46	70.46	701,733
08 Jul 25	70.37000 +2.43	70.60	67.51	68.06	1,465,097
07 Jul 25	67.94000 -3.85	71.47	66.75	71.04	1,739,350
03 Jul 25	71.79000 -0.36	73.99	70.69	72.59	594,213
02 Jul 25	72.15000 +0.87	73.63	71.00	71.34	1,397,649
01 Jul 25	71.28000 +3.32	72.11	67.17	67.77	1,738,202
30 Jun 25	67.96000 -0.43	70.19	67.37	68.50	1,684,635
27 Jun 25	68.39000 +0.13	69.42	67.03	68.50	1,846,672
26 Jun 25	68.26000 +0.38	69.47	67.29	68.53	1,397,912
25 Jun 25	67.88000 -4.32	71.87	67.72	71.72	2,155,471
24 Jun 25	72.20000 +0.60	73.42	70.35	72.50	1,482,084
23 Jun 25	71.60000 -2.53	73.94	70.95	73.19	1,493,676
20 Jun 25	74.13000 +2.41	74.27	71.16	72.03	1,031,001
18 Jun 25	71.72000 -0.20	72.58	70.65	71.92	1,245,734
17 Jun 25	71.92000 -0.53	73.38	71.51	72.14	652,742
16 Jun 25	72.45000 -1.82	74.01	70.89	72.11	1,487,617
13 Jun 25	74.27000 -3.53	78.05	73.83	76.51	1,542,043
12 Jun 25	77.80000 +0.93	78.14	76.33	78.12	708,288
11 Jun 25	76.87000 -2.02	79.46	75.03	79.46	1,087,886
10 Jun 25	78.89000 +1.45	79.10	76.64	77.56	1,111,818
09 Jun 25	77.44000 -2.97	80.90	77.07	80.61	858,176
06 Jun 25	80.41000 -0.58	83.51	80.14	82.04	696,843
05 Jun 25	80.99000 -0.74	82.75	80.32	81.74	672,381
04 Jun 25	81.73000 +0.42	81.83	79.85	81.22	771,311
03 Jun 25	81.31000 +0.25	83.41	80.02	81.31	1,218,181
02 Jun 25	81.06000 +0.90	81.55	78.29	81.08	886,068
30 May 25	80.16000 -0.24	80.20	78.03	79.85	1,509,566
29 May 25	80.40000 +0.68	80.93	79.30	80.93	650,325
28 May 25	79.72000 -3.30	82.70	78.08	81.48	1,395,346
27 May 25	83.02000 -1.48	86.31	81.43	86.31	1,366,011
23 May 25	84.50000 -0.39	84.97	83.00	83.57	924,241
22 May 25	84.89000 -0.56	85.33	83.87	84.53	1,042,871
21 May 25	85.45000 -4.19	89.80	85.11	89.00	1,711,792
20 May 25	89.64000 +2.12	89.80	86.17	87.11	1,258,106
19 May 25	87.52000 -0.13	87.70	85.07	86.00	1,171,938
16 May 25	87.65000 +4.37	88.79	83.50	83.85	1,923,654
15 May 25	83.28000 +4.50	83.40	79.68	80.00	1,184,278
14 May 25	78.78000 +1.47	79.96	76.04	77.05	1,371,307
13 May 25	77.31000 -2.31	80.42	76.72	79.71	1,417,761
12 May 25	79.62000 -0.85	84.00	78.88	83.47	1,382,041
09 May 25	80.47000 -1.57	83.07	80.16	82.05	966,810
08 May 25	82.04000 +0.93	84.20	81.89	81.89	986,496
07 May 25	81.11000 +0.19	82.13	80.00	81.28	1,214,497
06 May 25	80.92000 +1.83	82.05	78.53	78.87	2,249,193
05 May 25	79.09000 +2.73	80.62	73.95	74.00	2,995,901
02 May 25	76.36000 +3.64	77.32	73.48	73.48	1,946,208
01 May 25	72.72000 -0.82	75.22	72.64	73.76	950,782
30 Apr 25	73.54000 -0.37	73.88	71.40	71.69	1,284,541
29 Apr 25	73.91000 +0.51	74.33	71.19	73.07	845,343
28 Apr 25	73.40000 -1.25	74.94	72.34	74.59	678,635
25 Apr 25	74.65000 -0.47	75.41	72.54	74.98	746,820
24 Apr 25	75.12000 +1.00	76.09	74.03	74.24	704,546
23 Apr 25	74.12000 +1.78	77.63	73.55	74.94	1,648,102
22 Apr 25	72.34000 -0.92	74.38	72.19	73.81	956,233
21 Apr 25	73.26000 -4.31	77.14	72.86	77.14	1,104,871
17 Apr 25	77.57000 +0.94	78.64	76.44	77.63	781,527
16 Apr 25	76.63000 -2.63	80.37	75.57	78.63	1,132,582
15 Apr 25	79.26000 -1.98	82.34	79.01	81.82	923,243
14 Apr 25	81.24000 +1.05	82.69	80.75	81.78	1,066,652
11 Apr 25	80.19000 +2.02	81.57	76.55	78.72	1,179,976
10 Apr 25	78.17000 -4.71	80.98	75.79	80.41	1,527,180
09 Apr 25	82.88000 +8.75	83.43	72.90	73.12	1,685,080
08 Apr 25	74.13000 -5.57	83.04	73.46	83.01	1,540,712
07 Apr 25	79.70000 +0.21	82.40	74.14	74.65	1,852,519
04 Apr 25	79.49000 -1.71	80.73	77.15	79.00	1,749,973
03 Apr 25	81.20000 -4.53	83.77	80.70	82.24	839,460
02 Apr 25	85.73000 +1.26	86.19	83.08	83.09	890,948
01 Apr 25	84.47000 +1.30	85.11	81.80	83.71	935,195
31 Mar 25	83.17000 -1.22	83.77	80.90	83.76	1,098,826
28 Mar 25	84.39000 -2.26	86.19	83.01	85.80	1,052,662
27 Mar 25	86.65000 +1.35	87.76	83.68	84.62	787,147
26 Mar 25	85.30000 -0.93	86.07	83.29	84.75	1,219,454
25 Mar 25	86.23000 -2.53	88.32	84.72	87.42	933,722
24 Mar 25	88.76000 +2.12	89.06	85.72	87.00	1,539,674
21 Mar 25	86.64000 +0.22	88.89	85.48	86.06	9,168,850
20 Mar 25	86.42000 +0.72	87.75	84.84	85.37	1,347,331
19 Mar 25	85.70000 +0.61	88.02	84.52	85.09	1,283,001
18 Mar 25	85.09000 -4.23	88.99	84.88	88.84	1,662,131
17 Mar 25	89.32000 +1.48	91.25	86.42	87.46	1,255,803
14 Mar 25	87.84000 +1.34	90.76	85.65	86.64	1,757,833
13 Mar 25	86.50000 -0.27	87.09	84.50	86.77	1,074,483
12 Mar 25	86.77000 +2.99	88.29	84.79	86.81	1,717,986
11 Mar 25	83.78000 -1.27	86.82	80.27	82.67	3,121,336
10 Mar 25	85.05000 -11.81	96.39	84.41	96.39	4,823,305
07 Mar 25	96.86000 +5.78	97.00	89.59	92.46	1,619,141
06 Mar 25	91.08000 -4.98	96.06	90.16	95.16	1,516,560
05 Mar 25	96.06000 +1.41	96.52	93.53	93.80	864,243
04 Mar 25	94.65000 -1.48	97.18	93.88	95.50	2,463,703
03 Mar 25	96.13000 -10.90	108.05	93.75	107.10	3,518,150
28 Feb 25	107.03000 -0.06	109.39	104.95	106.14	1,522,153
27 Feb 25	107.09000 +0.21	111.62	105.88	109.02	1,576,411
26 Feb 25	106.88000 -0.16	110.51	106.35	106.86	1,728,272
25 Feb 25	107.04000 -0.54	108.00	100.22	106.64	2,305,011
24 Feb 25	107.58000 +7.30	110.95	103.44	106.28	2,838,223
21 Feb 25	100.28000 -6.11	108.11	97.48	107.62	3,549,889
20 Feb 25	106.39000 -24.18	124.67	102.90	123.31	4,946,249
19 Feb 25	130.57001 -1.42	132.86	128.25	130.28	1,336,221
18 Feb 25	131.99001 +2.38	132.83	128.34	129.95	1,172,429
14 Feb 25	129.61000 -1.68	133.54	126.88	132.09	633,801
13 Feb 25	131.28999 -0.30	132.56	129.09	132.13	673,626
12 Feb 25	131.59000 +0.84	131.88	126.74	128.15	872,032
11 Feb 25	130.75000 +0.40	131.05	121.97	130.09	1,919,861
10 Feb 25	130.35001 -16.75	147.73	129.01	146.80	2,208,518
07 Feb 25	147.10001 -1.41	150.79	144.70	148.99	553,943
06 Feb 25	148.50999 -1.02	151.35	147.70	151.08	453,765
05 Feb 25	149.53000 -6.09	155.99	146.21	155.00	892,390
04 Feb 25	155.62000 -3.58	160.35	155.38	159.18	1,741,298
03 Feb 25	159.20000 -0.75	162.19	153.75	157.00	662,222
31 Jan 25	159.95000 -2.64	163.10	159.28	163.10	351,513
30 Jan 25	162.59000 +2.05	164.07	161.84	162.65	536,466
29 Jan 25	160.53999 +1.04	162.38	158.56	159.74	351,115
28 Jan 25	159.50000 -0.96	164.00	159.03	161.52	515,954
27 Jan 25	160.46001 +2.10	162.36	156.66	157.24	641,782
24 Jan 25	158.36000 +0.33	160.42	155.82	158.10	502,197
23 Jan 25	158.03000 -0.64	158.77	154.77	158.77	444,029
22 Jan 25	158.67000 +2.37	160.37	155.41	156.54	491,052
21 Jan 25	156.30000 -0.66	159.55	155.77	157.35	511,240
17 Jan 25	156.96001 +2.01	158.01	154.88	156.24	374,949
16 Jan 25	154.95000 +1.85	155.17	151.53	152.30	432,702
15 Jan 25	153.10001 +2.83	156.19	150.05	152.22	625,182
14 Jan 25	150.27000 +2.44	150.55	147.88	148.40	509,174
13 Jan 25	147.83000 +3.36	148.40	142.34	143.85	575,113
10 Jan 25	144.47000 -1.87	146.26	142.34	145.00	454,866
08 Jan 25	146.34000 -0.07	149.33	145.32	146.10	463,374
07 Jan 25	146.41000 +0.71	148.64	144.17	146.33	466,200
06 Jan 25	145.70000 -0.17	146.02	143.18	145.65	438,829
03 Jan 25	145.87000 +1.55	146.22	141.27	144.00	578,500
02 Jan 25	144.32001 -3.79	150.57	143.73	148.23	610,611
31 Dec 24	148.11000 -1.38	151.05	146.37	149.74	500,486
30 Dec 24	149.49001 +3.13	149.70	143.30	145.56	927,757
27 Dec 24	146.36000 +0.30	146.54	143.39	144.93	273,817
26 Dec 24	146.06000 +0.89	146.74	143.74	144.41	422,788
24 Dec 24	145.17000 +1.40	146.08	143.92	144.34	180,612
23 Dec 24	143.77000 +0.06	143.79	140.67	143.22	471,357
20 Dec 24	143.71001 +2.30	143.90	140.40	140.40	626,362
19 Dec 24	141.41000 +0.74	143.48	139.43	140.76	450,473
18 Dec 24	140.67000 -5.71	146.68	140.40	146.27	507,395
17 Dec 24	146.38000 -0.68	146.59	143.00	145.95	444,871
16 Dec 24	147.06000 +0.17	149.05	145.09	146.63	414,937
13 Dec 24	146.89000 +1.20	148.31	144.57	146.05	458,202
12 Dec 24	145.69000 -0.75	147.61	145.28	146.69	460,061
11 Dec 24	146.44000 -0.81	148.41	145.70	147.79	641,916
10 Dec 24	147.25000 -2.46	150.26	146.30	149.27	749,710
09 Dec 24	149.71001 -4.66	155.01	149.18	154.10	493,674
06 Dec 24	154.37000 +0.14	155.87	153.11	154.83	448,279
05 Dec 24	154.23000 -2.19	155.66	152.26	155.64	418,487
04 Dec 24	156.42000 -0.07	159.17	155.22	155.84	443,477
03 Dec 24	156.49001 +2.24	156.75	153.58	153.80	351,791
02 Dec 24	154.25000 +1.20	157.08	151.06	151.06	422,678
29 Nov 24	153.05000 -0.19	153.97	152.39	153.43	186,887
27 Nov 24	153.24001 -2.68	156.35	152.87	155.94	313,892
26 Nov 24	155.92000 +1.24	158.42	154.94	154.94	343,685
25 Nov 24	154.67999 -2.08	160.91	154.47	158.19	790,686
22 Nov 24	156.75999 +0.19	157.95	155.46	157.76	565,455
21 Nov 24	156.57001 +3.57	156.93	152.01	152.53	444,261
20 Nov 24	153.00000 -3.38	156.00	151.97	156.00	412,956
19 Nov 24	156.38000 +5.89	157.95	149.80	150.00	737,602
18 Nov 24	150.49001 +0.49	152.36	149.18	149.81	288,478
15 Nov 24	150.00000 -0.83	151.26	148.84	150.64	443,612
14 Nov 24	150.83000 -2.90	153.75	150.10	153.75	397,539
13 Nov 24	153.73000 -1.35	156.90	153.50	155.46	362,650
12 Nov 24	155.08000 -1.36	156.95	154.31	156.44	357,915
11 Nov 24	156.44000 -0.01	159.01	156.12	157.18	387,262
08 Nov 24	156.45000 +3.23	159.12	152.90	153.39	874,291
07 Nov 24	153.22000 -2.04	155.40	149.26	154.74	896,303
06 Nov 24	155.26500 +3.68	157.10	153.73	155.00	1,044,710
05 Nov 24	151.59000 +1.02	154.80	149.30	152.82	859,939
04 Nov 24	150.57001 +16.88	154.67	135.37	136.00	2,210,889
01 Nov 24	133.69000 +1.15	135.04	129.66	133.35	753,632
31 Oct 24	132.53999 -1.49	134.53	132.11	133.56	394,460
30 Oct 24	134.03000 -0.05	134.28	132.30	133.71	369,988
29 Oct 24	134.08000 -0.60	134.98	132.86	133.64	279,355
28 Oct 24	134.67999 +1.04	135.63	134.00	134.58	263,659
25 Oct 24	133.64000 +0.64	134.33	132.62	133.00	287,079
24 Oct 24	133.00000 -0.26	134.24	132.14	134.24	247,996
23 Oct 24	133.25999 -0.95	134.41	131.60	133.15	482,971
22 Oct 24	134.21001 -2.65	135.97	133.82	135.97	349,822
21 Oct 24	136.86000 -2.67	139.98	134.20	139.98	903,149
18 Oct 24	139.53000 +0.24	140.25	137.84	139.90	381,111
17 Oct 24	139.28999 -2.77	142.84	139.21	142.84	273,965
16 Oct 24	142.06000 -1.99	144.11	140.45	144.11	313,188
15 Oct 24	144.05000 -0.09	145.68	143.31	144.44	339,752
14 Oct 24	144.14000 +2.16	144.63	141.26	141.80	320,043
11 Oct 24	141.98000 +2.33	144.07	140.00	140.08	328,110
10 Oct 24	139.64999 +0.51	139.74	137.00	139.38	287,861
09 Oct 24	139.14000 +2.05	140.94	136.08	138.12	297,160
08 Oct 24	137.09000 +0.04	139.21	136.12	137.24	340,116
07 Oct 24	137.05000 -5.04	144.35	135.79	141.90	470,078
04 Oct 24	142.09000 +6.09	143.48	136.20	136.93	591,132
03 Oct 24	136.00000 +0.40	136.28	132.54	135.43	397,352
02 Oct 24	135.60001 +0.09	135.84	133.31	134.30	253,638
01 Oct 24	135.50999 -1.26	137.99	134.92	137.28	329,252
30 Sep 24	136.77000 +1.03	136.99	133.00	135.56	409,683
27 Sep 24	135.74001 -0.18	136.77	134.29	135.92	325,432
26 Sep 24	135.92000 -4.31	140.84	135.00	140.84	621,130
25 Sep 24	140.23000 -0.21	142.68	140.16	141.14	849,018
24 Sep 24	140.44000 +0.46	141.99	139.66	140.19	335,783
23 Sep 24	139.98000 -2.21	142.30	138.27	141.88	528,417
20 Sep 24	142.19000 +0.95	143.28	140.38	141.02	760,477
19 Sep 24	141.24001 +0.32	144.38	139.23	142.96	496,662
18 Sep 24	140.92000 +2.61	143.98	138.37	138.37	395,561
17 Sep 24	138.31000 -2.31	142.38	137.31	140.97	354,476
16 Sep 24	140.62000 +0.73	141.74	138.90	139.89	508,576
13 Sep 24	139.89000 -1.04	142.77	137.58	142.10	322,574
12 Sep 24	140.92999 +3.31	141.16	137.22	138.00	532,177
11 Sep 24	137.62000 +2.40	138.48	134.58	135.22	499,576
10 Sep 24	135.22000 -1.24	137.15	130.44	136.46	541,713
09 Sep 24	136.46001 +1.21	139.15	135.18	136.85	488,861
06 Sep 24	135.25000 -3.02	139.86	133.82	138.22	402,023
05 Sep 24	138.27000 -0.62	140.55	137.53	138.91	457,903
04 Sep 24	138.89000 +1.74	142.01	134.57	137.15	577,193
03 Sep 24	137.14999 +1.15	143.06	136.21	136.21	730,312
30 Aug 24	136.00000 +0.83	136.81	132.67	135.52	387,061
29 Aug 24	135.17000 -0.01	136.53	134.43	136.07	461,554
28 Aug 24	135.17999 -0.44	136.90	133.79	135.84	474,718
27 Aug 24	135.62000 -0.29	136.48	134.32	135.23	401,565
26 Aug 24	135.91000 -2.93	140.78	135.37	138.83	562,337
23 Aug 24	138.84000 +5.00	139.89	133.41	134.05	1,068,464
22 Aug 24	133.84000 +1.04	135.45	132.00	132.75	572,657
21 Aug 24	132.80000 +3.87	133.03	128.21	129.08	607,328
20 Aug 24	128.92999 -1.63	131.00	125.94	130.52	626,589
19 Aug 24	130.56000 -1.68	132.52	130.27	132.44	378,359
16 Aug 24	132.24001 -0.43	132.89	130.76	132.10	338,788
15 Aug 24	132.67000 +0.43	134.89	132.01	133.41	378,618
14 Aug 24	132.24001 +1.73	134.30	129.24	130.74	415,284
13 Aug 24	130.50999 +1.11	131.18	128.69	129.94	368,317
12 Aug 24	129.39999 +1.28	130.31	126.86	128.02	472,351
09 Aug 24	128.12000 -1.18	129.91	127.15	129.28	506,935
08 Aug 24	129.30000 +1.04	131.58	126.72	128.81	654,501
07 Aug 24	128.25999 +1.20	132.00	126.22	126.72	1,641,139
06 Aug 24	127.06000 +5.65	129.47	122.82	123.24	1,129,842
05 Aug 24	121.41000 -0.69	124.87	110.00	110.35	2,162,394
02 Aug 24	122.10000 -1.51	122.52	118.63	120.98	767,544
01 Aug 24	123.61000 +1.91	125.14	121.70	121.79	655,117
31 Jul 24	121.70000 +3.18	122.77	120.00	120.29	575,242
30 Jul 24	118.52000 -1.94	121.86	118.31	120.20	377,757
29 Jul 24	120.46000 +2.52	121.32	117.96	119.24	640,032
26 Jul 24	117.94000 +2.36	119.01	115.76	117.43	399,131
25 Jul 24	115.58000 -0.85	117.70	114.74	117.07	345,247
24 Jul 24	116.43000 -3.58	120.16	116.42	118.90	409,448
23 Jul 24	120.01000 +0.28	122.22	119.63	120.58	356,610
22 Jul 24	119.73000 +0.32	120.18	117.07	120.00	526,561
19 Jul 24	119.41000 +0.57	120.95	118.23	119.06	387,639
18 Jul 24	118.84000 -0.50	121.02	116.53	120.05	529,101
17 Jul 24	119.34000 -4.29	126.79	118.12	123.00	703,182
16 Jul 24	123.63000 -4.93	130.44	123.08	129.44	925,467
15 Jul 24	128.56000 +1.09	130.47	126.79	128.11	272,751
12 Jul 24	127.47000 +0.08	130.11	126.20	127.39	325,458
11 Jul 24	127.39000 +5.45	127.91	122.01	122.66	847,334
10 Jul 24	121.94000 -7.49	130.07	121.08	129.67	1,180,302
09 Jul 24	129.42999 -6.13	135.66	129.28	135.55	1,034,848
08 Jul 24	135.56000 +1.97	136.35	133.59	133.59	630,781
05 Jul 24	133.59000 +1.12	133.90	131.03	132.13	184,230
03 Jul 24	132.47000 +0.11	134.30	131.53	132.17	272,129
02 Jul 24	132.36000 +3.36	132.43	127.86	129.69	491,572
01 Jul 24	129.00000 -0.39	131.93	128.13	130.63	530,017
28 Jun 24	129.39000 +0.14	131.64	127.98	129.34	1,168,841
27 Jun 24	129.25000 +1.20	129.87	127.75	128.17	500,498
26 Jun 24	128.05000 +0.12	128.87	126.95	127.47	331,277
25 Jun 24	127.93000 -0.69	129.48	127.42	129.33	388,306
24 Jun 24	128.62000 -1.84	130.84	128.20	130.62	389,489
21 Jun 24	130.46001 +2.10	130.59	127.16	127.91	426,233
20 Jun 24	128.36000 -2.85	130.86	126.33	130.09	491,013
18 Jun 24	131.21001 +1.51	132.78	127.99	128.31	433,340
17 Jun 24	129.70000 +5.33	129.95	124.18	124.19	441,796
14 Jun 24	124.37000 -0.81	126.08	123.84	124.45	325,330
13 Jun 24	125.18000 -1.38	127.00	123.74	126.43	670,207
12 Jun 24	126.56000 -1.61	130.75	126.26	129.45	944,190
11 Jun 24	128.17000 -1.76	130.51	127.82	129.93	495,903
10 Jun 24	129.92999 +2.88	130.64	126.40	126.46	617,819
07 Jun 24	127.05000 -1.48	128.96	126.29	127.75	520,004
06 Jun 24	128.53000 -2.96	131.57	127.76	131.42	635,364
05 Jun 24	131.49001 +1.04	132.60	129.60	130.68	699,702
04 Jun 24	130.45000 -1.12	131.85	128.85	131.38	565,787
03 Jun 24	131.57001 +0.40	132.84	130.13	130.87	631,885
31 May 24	131.17000 +1.24	131.88	128.09	130.45	736,117
30 May 24	129.92999 +0.12	131.75	128.68	129.35	468,787
29 May 24	129.81000 -2.25	131.22	129.42	130.81	332,879
28 May 24	132.06000 +1.37	132.29	127.89	130.69	531,329
24 May 24	130.69000 +2.52	131.55	128.06	129.00	513,985
23 May 24	128.17000 +3.13	129.07	126.05	128.26	587,586
22 May 24	125.04000 -1.63	126.99	124.51	126.51	323,984
21 May 24	126.67000 +1.83	126.85	123.71	125.09	281,579
20 May 24	124.84000 -1.81	127.22	124.07	126.61	408,610
17 May 24	126.65000 -1.21	128.49	125.74	127.86	327,687
16 May 24	127.86000 -0.86	129.19	126.52	128.45	541,062
15 May 24	128.72000 +1.49	129.14	126.79	128.18	601,133
14 May 24	127.23000 +4.22	128.13	122.79	123.16	832,117
13 May 24	123.01000 +2.92	124.82	119.58	120.03	821,108
10 May 24	120.09000 +1.19	121.38	118.50	119.20	529,486
09 May 24	118.90000 -0.31	121.34	118.21	119.22	448,811
08 May 24	119.21000 -1.49	121.51	118.75	120.77	795,375
07 May 24	120.70000 -0.33	124.67	119.53	122.78	1,235,799
06 May 24	121.03000 +11.45	127.25	116.50	124.62	2,467,986
03 May 24	109.58000 +2.50	110.47	107.69	108.46	768,569
02 May 24	107.08000 +1.39	108.21	104.44	105.84	456,530
01 May 24	105.69000 -0.38	108.24	104.87	106.04	455,835
30 Apr 24	106.07000 -1.68	107.60	105.59	107.23	365,514
29 Apr 24	107.75000 +1.39	108.02	105.63	106.86	466,030
26 Apr 24	106.36000 +1.38	107.87	104.02	104.73	348,522
25 Apr 24	104.98000 +0.38	105.61	102.99	103.69	594,005
24 Apr 24	104.60000 -0.64	105.77	103.57	104.69	414,338
23 Apr 24	105.24000 +0.49	106.59	104.79	105.06	373,662
22 Apr 24	104.75000 +0.06	105.53	103.93	105.11	325,983
19 Apr 24	104.69000 +0.85	106.23	103.51	104.30	692,806
18 Apr 24	103.84000 -1.31	105.40	103.54	105.10	310,197
17 Apr 24	105.15000 -0.49	106.55	104.77	106.55	295,903
16 Apr 24	105.64000 -0.05	105.73	104.57	105.15	339,532
15 Apr 24	105.69000 -2.90	110.67	105.60	109.87	365,984
12 Apr 24	108.59000 -3.91	112.65	108.13	111.98	860,790
11 Apr 24	112.50000 -0.25	114.57	112.37	114.57	439,484
10 Apr 24	112.75000 -1.92	114.63	112.18	112.58	523,335
09 Apr 24	114.67000 -1.48	116.28	113.59	116.07	318,361
08 Apr 24	116.15000 +0.13	117.76	115.19	116.09	539,947
05 Apr 24	116.02000 +4.45	116.62	111.23	112.14	535,922
04 Apr 24	111.57000 +0.10	113.35	111.05	112.21	452,637
03 Apr 24	111.47000 -3.99	115.63	110.94	114.73	484,153
02 Apr 24	115.46000 -0.39	115.72	112.80	114.99	433,523
01 Apr 24	115.85000 -0.01	116.93	114.14	116.38	576,432
28 Mar 24	115.86000 +0.15	116.76	115.11	116.34	426,915
27 Mar 24	115.71000 +1.25	116.18	114.67	115.11	298,085
26 Mar 24	114.46000 -0.14	116.11	113.71	115.02	489,785
25 Mar 24	114.60000 -0.45	116.96	114.15	115.06	498,701
22 Mar 24	115.05000 +0.73	115.27	111.94	114.20	794,582
21 Mar 24	114.32000 +3.18	115.01	110.98	112.16	654,310
20 Mar 24	111.14000 +2.11	111.15	107.97	109.36	606,154
19 Mar 24	109.03000 +0.62	109.87	107.45	107.77	303,269
18 Mar 24	108.41000 -1.13	110.21	107.60	109.50	321,580
15 Mar 24	109.54000 +0.23	110.05	108.18	108.53	724,905
14 Mar 24	109.31000 -1.96	111.58	107.18	111.58	422,435
13 Mar 24	111.27000 +1.32	112.49	110.14	110.42	464,154
12 Mar 24	109.95000 +2.06	110.35	106.87	107.38	480,072
11 Mar 24	107.89000 -0.32	111.80	107.73	111.34	669,928
08 Mar 24	108.21000 -0.33	110.18	106.61	108.68	548,171
07 Mar 24	108.54000 -0.50	110.00	107.72	109.91	471,165
06 Mar 24	109.04000 -2.18	111.90	108.68	110.86	475,303
05 Mar 24	111.22000 -1.27	113.07	109.53	111.92	410,327
04 Mar 24	112.49000 +1.69	112.96	110.18	111.02	707,853
01 Mar 24	110.80000 -2.23	113.88	108.47	113.31	765,761
29 Feb 24	113.03000 +3.50	114.31	109.58	111.12	1,840,796
28 Feb 24	109.53000 +1.25	110.90	107.00	108.82	1,064,250
27 Feb 24	108.28000 -1.84	111.57	104.85	111.52	2,665,378
26 Feb 24	110.12000 +18.11	112.00	103.22	108.47	3,339,183
23 Feb 24	92.01000 +1.72	93.13	90.07	90.29	1,253,326
22 Feb 24	90.29000 +1.03	90.59	89.15	89.87	478,215
21 Feb 24	89.26000 -0.74	89.99	87.87	89.72	436,582
20 Feb 24	90.00000 +0.38	90.47	88.15	88.80	410,235
16 Feb 24	89.62000 -0.58	90.11	85.50	89.00	342,880
15 Feb 24	90.20000 +1.31	90.67	88.17	89.47	532,216
14 Feb 24	88.89000 +1.36	88.99	85.58	88.50	508,676
13 Feb 24	87.53000 -1.07	88.05	84.02	86.08	394,366
12 Feb 24	88.60000 +1.23	89.90	87.48	87.48	378,641
09 Feb 24	87.37000 -0.24	88.94	86.07	87.57	361,089
08 Feb 24	87.61000 -0.77	89.51	87.45	88.57	415,418
07 Feb 24	88.38000 -0.03	89.87	87.13	88.50	786,147
06 Feb 24	88.41000 +0.42	89.17	87.54	88.00	380,526
05 Feb 24	87.99000 -0.51	88.33	86.44	88.33	311,559
02 Feb 24	88.50000 +1.27	88.97	86.00	86.85	477,466
01 Feb 24	87.23000 +1.13	87.66	85.51	86.18	487,794
31 Jan 24	86.10000 -2.19	88.36	86.04	88.36	423,325
30 Jan 24	88.29000 +0.25	88.81	86.99	87.82	329,854
29 Jan 24	88.04000 -0.11	89.32	86.83	88.50	460,896
26 Jan 24	88.15000 +0.16	88.50	87.64	88.01	342,116
25 Jan 24	87.99000 -0.10	89.00	87.51	89.00	434,550
24 Jan 24	88.09000 +0.03	89.47	87.50	88.11	441,584
23 Jan 24	88.06000 +0.66	89.00	87.55	88.22	386,978
22 Jan 24	87.40000 +0.56	88.30	86.41	87.06	400,683
19 Jan 24	86.84000 +1.61	86.84	84.69	85.75	485,576
18 Jan 24	85.23000 -0.14	86.45	83.77	85.77	482,727
17 Jan 24	85.37000 -0.23	85.55	84.00	84.79	349,311
16 Jan 24	85.60000 +0.25	85.65	84.53	85.33	357,116
12 Jan 24	85.35000 +0.40	86.45	84.23	84.95	630,030
11 Jan 24	84.95000 -0.30	85.43	82.89	84.81	589,269
10 Jan 24	85.25000 +1.24	87.09	84.57	85.09	854,182
09 Jan 24	84.01000 +0.89	86.42	82.21	82.21	739,723
08 Jan 24	83.12000 -1.35	84.26	82.76	84.00	809,628
05 Jan 24	84.47000 +0.65	85.26	82.70	83.41	513,270
04 Jan 24	83.82000 +0.32	84.25	82.16	82.70	698,234
03 Jan 24	83.50000 -3.98	87.21	82.66	86.96	1,141,336
02 Jan 24	87.48000 +0.72	89.06	84.14	85.88	1,292,936
29 Dec 23	86.76000 -0.71	88.00	86.41	87.00	308,404
28 Dec 23	87.47000 -0.21	88.57	86.74	87.53	358,504
27 Dec 23	87.68000 +1.72	88.85	86.06	86.38	622,404
26 Dec 23	85.96000 +0.68	86.89	85.08	85.53	262,805
22 Dec 23	85.28000 +0.25	86.57	84.90	85.31	616,444
21 Dec 23	85.03000 +1.26	85.63	83.34	84.46	276,680
20 Dec 23	83.77000 -1.82	86.17	83.71	85.21	323,952
19 Dec 23	85.59000 +1.14	86.04	83.62	84.18	450,831
18 Dec 23	84.45000 +0.00	85.65	83.69	85.00	479,186
15 Dec 23	84.45000 +0.18	84.81	83.11	84.28	698,579
14 Dec 23	84.27000 +0.42	86.48	83.98	84.59	897,991
13 Dec 23	83.85000 +4.50	84.40	79.50	79.50	823,869
12 Dec 23	79.35000 +2.09	79.38	77.39	77.90	633,063
11 Dec 23	77.26000 +1.01	78.70	75.81	76.21	581,454
08 Dec 23	76.25000 +0.74	77.13	75.64	76.45	800,283
07 Dec 23	75.51000 +3.07	75.91	71.98	73.09	658,349
06 Dec 23	72.44000 +0.84	73.26	71.66	71.67	503,973
05 Dec 23	71.60000 -0.59	73.19	71.22	72.05	534,424
04 Dec 23	72.19000 +0.47	73.52	71.42	71.84	869,398
01 Dec 23	71.72000 +0.77	72.39	70.58	70.70	987,448
30 Nov 23	70.95000 +0.97	71.09	69.37	70.10	372,733
29 Nov 23	69.98000 -0.37	71.51	69.66	70.53	733,655
28 Nov 23	70.35000 +1.65	70.50	68.22	68.71	688,374
27 Nov 23	68.70000 -0.60	69.31	68.25	69.11	358,388
24 Nov 23	69.30000 -0.55	70.64	69.19	69.73	135,684
22 Nov 23	69.85000 +0.79	70.17	68.88	69.34	351,243
21 Nov 23	69.06000 -0.56	69.75	68.89	69.64	318,184
20 Nov 23	69.62000 -0.25	70.61	69.28	70.24	344,046
17 Nov 23	69.87000 +0.95	70.39	68.52	69.52	1,042,960
16 Nov 23	68.92000 -0.11	69.51	68.14	68.59	357,933
15 Nov 23	69.03000 -0.64	70.73	68.98	70.09	429,334
14 Nov 23	69.67000 +2.24	70.30	68.73	68.75	474,757
13 Nov 23	67.43000 +0.40	69.04	66.36	66.82	580,435
10 Nov 23	67.03000 +0.56	67.68	66.18	66.50	384,499
09 Nov 23	66.47000 +0.16	67.69	65.85	66.44	346,147
08 Nov 23	66.31000 -1.58	68.53	65.81	67.89	671,147
07 Nov 23	67.89000 -0.21	69.15	67.51	67.70	1,035,084
06 Nov 23	68.10000 +9.85	73.75	66.54	71.07	3,538,616
03 Nov 23	58.25000 +0.19	59.67	57.50	59.28	753,667
02 Nov 23	58.06000 +2.19	58.74	57.11	57.11	659,035
01 Nov 23	55.87000 -1.53	57.47	54.60	57.33	819,531
31 Oct 23	57.40000 -0.42	58.36	57.25	58.00	612,808
30 Oct 23	57.82000 -0.05	58.77	57.00	58.67	394,119
27 Oct 23	57.87000 +0.16	58.27	56.78	57.78	405,111
26 Oct 23	57.71000 -1.25	59.79	57.66	58.90	521,441
25 Oct 23	58.96000 +0.83	59.08	56.91	58.04	441,026
24 Oct 23	58.13000 +0.85	59.42	57.00	57.07	426,872
23 Oct 23	57.28000 +2.00	57.61	54.78	55.01	719,652
20 Oct 23	55.28000 -0.39	56.66	55.09	55.50	585,813
19 Oct 23	55.67000 +0.27	57.22	54.81	55.40	516,484
18 Oct 23	55.40000 -2.81	58.89	54.85	57.45	754,225
17 Oct 23	58.21000 +0.76	58.98	57.14	57.14	656,567
16 Oct 23	57.45000 +0.49	58.27	56.89	57.05	430,065
13 Oct 23	56.96000 -0.35	57.66	56.07	57.34	509,210
12 Oct 23	57.31000 -2.06	60.03	57.03	59.31	700,132
11 Oct 23	59.37000 +0.38	59.46	57.92	59.02	359,852
10 Oct 23	58.99000 +0.39	60.77	58.41	58.41	504,696
09 Oct 23	58.60000 -0.24	59.00	56.98	58.05	383,646
06 Oct 23	58.84000 -0.21	59.22	56.20	58.33	1,023,788
05 Oct 23	59.05000 -2.22	61.61	58.99	61.24	586,245
04 Oct 23	61.27000 -0.11	62.69	59.61	61.35	816,245
03 Oct 23	61.38000 -3.51	64.89	60.33	64.63	681,810
02 Oct 23	64.89000 -0.99	65.90	64.14	65.41	369,258
29 Sep 23	65.88000 +0.58	66.65	65.23	65.93	520,371
28 Sep 23	65.30000 +0.56	65.61	64.57	64.83	360,481
27 Sep 23	64.74000 -0.13	66.42	63.67	65.36	537,978
26 Sep 23	64.87000 +1.50	65.02	63.01	63.05	451,297
25 Sep 23	63.37000 -0.55	65.61	63.16	63.79	734,137
22 Sep 23	63.92000 -2.09	66.50	63.55	66.07	619,824
21 Sep 23	66.01000 -2.32	68.10	65.49	68.00	751,145
20 Sep 23	68.33000 -4.13	73.19	68.09	72.95	883,228
19 Sep 23	72.46000 -0.26	73.13	71.62	72.52	336,810
18 Sep 23	72.72000 +0.48	73.29	71.67	72.21	534,997
15 Sep 23	72.24000 +0.11	72.88	71.69	71.97	473,378
14 Sep 23	72.13000 -0.07	73.23	71.18	72.17	351,739
13 Sep 23	72.20000 -0.02	73.91	72.04	73.46	382,516
12 Sep 23	72.22000 -0.14	72.96	71.94	72.39	250,028
11 Sep 23	72.36000 -1.06	75.10	70.79	73.93	421,696
08 Sep 23	73.42000 -1.08	74.94	73.10	74.37	365,585
07 Sep 23	74.50000 -0.23	75.21	73.83	74.47	329,983
06 Sep 23	74.73000 -1.42	76.38	73.60	76.24	500,610
05 Sep 23	76.15000 +0.41	77.33	74.90	75.60	352,003
01 Sep 23	75.74000 +0.23	77.00	75.70	76.15	314,947
31 Aug 23	75.51000 -1.48	77.28	75.26	76.78	792,388
30 Aug 23	76.99000 +2.24	77.74	74.30	74.30	530,070
29 Aug 23	74.75000 +2.30	75.55	72.85	72.85	461,132
28 Aug 23	72.45000 -0.90	74.06	72.32	72.99	486,973
25 Aug 23	73.35000 +0.10	74.68	72.73	73.26	509,742
24 Aug 23	73.25000 -2.49	75.40	72.66	75.29	600,838
23 Aug 23	75.74000 -0.66	77.08	75.52	76.13	872,241
22 Aug 23	76.40000 -1.07	78.97	75.45	77.24	738,183
21 Aug 23	77.47000 -1.81	80.50	77.26	79.95	869,675
18 Aug 23	79.28000 +0.12	80.54	78.11	78.59	380,904
17 Aug 23	79.16000 -1.58	81.08	78.90	80.74	275,802
16 Aug 23	80.74000 +0.43	80.94	79.47	80.74	513,937
15 Aug 23	80.31000 +0.63	81.00	78.89	79.63	520,346
14 Aug 23	79.68000 +0.15	79.75	78.08	78.95	528,637
11 Aug 23	79.53000 +0.23	79.87	78.28	78.82	828,197
10 Aug 23	79.30000 +0.02	81.50	77.35	81.03	1,043,152
09 Aug 23	79.28000 -0.72	81.35	78.25	80.86	654,787
08 Aug 23	80.00000 -2.25	81.54	78.94	81.30	801,016
07 Aug 23	82.25000 +8.51	84.70	75.19	75.59	2,725,907
04 Aug 23	73.74000 +0.55	75.14	72.98	73.25	673,624
03 Aug 23	73.19000 -0.69	74.56	72.81	73.80	318,935
02 Aug 23	73.88000 +0.08	74.17	72.77	73.22	426,959
01 Aug 23	73.80000 +0.26	73.99	72.00	72.57	513,350
31 Jul 23	73.54000 +3.13	74.01	70.63	70.63	877,916
28 Jul 23	70.41000 +2.02	70.67	68.80	69.61	385,198
27 Jul 23	68.39000 -1.90	71.36	68.15	71.00	418,637
26 Jul 23	70.29000 +1.37	70.81	68.25	68.99	580,792
25 Jul 23	68.92000 +2.52	69.74	66.22	66.22	880,596
24 Jul 23	66.40000 +1.10	67.55	64.51	65.38	549,385
21 Jul 23	65.30000 +0.21	65.53	64.31	65.53	285,541
20 Jul 23	65.09000 -1.55	66.72	64.61	66.30	396,193
19 Jul 23	66.64000 -0.78	68.67	66.12	68.19	657,247
18 Jul 23	67.42000 +1.41	67.68	66.18	66.54	546,181
17 Jul 23	66.01000 +0.10	67.14	65.52	65.80	445,453
14 Jul 23	65.91000 -0.25	66.45	65.31	66.02	404,199
13 Jul 23	66.16000 -0.93	67.85	66.07	67.47	297,340
12 Jul 23	67.09000 +0.03	68.10	66.88	67.91	387,711
11 Jul 23	67.06000 +0.06	67.79	66.47	67.18	329,621
10 Jul 23	67.00000 +1.33	67.18	65.45	65.68	321,909
07 Jul 23	65.67000 +0.49	66.64	65.40	65.40	398,536
06 Jul 23	65.18000 -0.90	65.56	63.64	65.34	354,139
05 Jul 23	66.08000 -0.94	67.47	65.89	67.05	375,369
03 Jul 23	67.02000 +1.21	67.09	65.48	65.84	346,509
30 Jun 23	65.81000 +1.43	66.12	64.13	64.87	416,950
29 Jun 23	64.38000 +0.65	66.26	64.04	64.14	505,976
28 Jun 23	63.73000 +0.96	63.77	61.36	62.13	418,669
27 Jun 23	62.77000 +0.45	63.85	62.11	62.22	411,614
26 Jun 23	62.32000 +0.47	63.92	61.16	62.21	502,467
23 Jun 23	61.85000 +0.07	63.05	60.76	61.59	635,421
22 Jun 23	61.78000 -0.52	62.95	60.92	62.14	410,978
21 Jun 23	62.30000 +0.30	62.85	60.35	61.68	485,354
20 Jun 23	62.00000 -1.89	64.52	61.22	63.73	981,189
16 Jun 23	63.89000 -1.93	66.93	63.60	66.04	610,668
15 Jun 23	65.82000 -1.27	67.54	65.53	66.82	504,494
14 Jun 23	67.09000 -0.03	67.90	66.21	67.38	421,630
13 Jun 23	67.12000 +0.47	68.25	66.23	66.52	453,981
12 Jun 23	66.65000 +0.58	66.94	65.44	66.58	321,362
09 Jun 23	66.07000 -0.21	67.35	65.43	66.39	424,136
08 Jun 23	66.28000 +0.77	66.54	64.11	65.40	506,819
07 Jun 23	65.51000 +1.18	66.93	64.53	64.62	993,599
06 Jun 23	64.33000 +2.43	66.14	61.53	61.59	745,916
05 Jun 23	61.90000 +0.23	62.54	61.26	61.65	591,869
02 Jun 23	61.67000 +0.29	62.09	61.05	61.95	656,104
01 Jun 23	61.38000 +1.62	61.93	59.01	59.87	667,015
31 May 23	59.76000 -3.61	63.48	57.66	63.08	1,168,825
30 May 23	63.37000 +0.57	64.47	62.51	62.86	521,667
26 May 23	62.80000 -1.31	64.07	62.37	63.69	463,801
25 May 23	64.11000 -2.09	66.17	63.63	66.17	541,446
24 May 23	66.20000 -1.15	68.30	64.72	67.08	786,240
23 May 23	67.35000 +1.25	67.92	64.81	65.97	813,133
22 May 23	66.10000 +1.27	66.84	64.00	64.83	919,359
19 May 23	64.83000 -1.05	67.78	63.59	65.93	921,725
18 May 23	65.88000 +1.78	66.75	61.86	63.49	873,675
17 May 23	64.10000 +0.02	64.90	61.50	64.08	858,043
16 May 23	64.08000 -5.43	69.16	61.95	69.15	1,622,333
15 May 23	69.51000 +0.41	69.81	68.84	69.32	354,611
12 May 23	69.10000 -1.15	71.02	68.87	70.13	416,098
11 May 23	70.25000 -0.28	70.65	69.61	70.63	502,803
10 May 23	70.53000 +2.01	71.50	69.41	69.59	1,185,495
09 May 23	68.52000 +0.88	69.10	66.54	68.16	716,591
08 May 23	67.64000 -1.90	73.48	64.21	69.90	1,429,316
05 May 23	69.54000 +0.74	70.63	66.01	69.48	940,673
04 May 23	68.80000 -0.33	69.80	68.06	69.21	534,841
03 May 23	69.13000 +1.03	69.57	67.21	68.04	760,276
02 May 23	68.10000 -1.25	69.95	66.65	69.34	492,245
01 May 23	69.35000 +0.38	69.94	68.18	68.93	494,211
28 Apr 23	68.97000 +1.25	69.00	66.86	67.59	382,372
27 Apr 23	67.72000 +0.26	69.67	66.99	67.82	909,186
26 Apr 23	67.46000 +1.96	68.99	65.48	65.94	909,012
25 Apr 23	65.50000 +0.31	65.66	64.19	64.77	471,022
24 Apr 23	65.19000 +0.18	65.44	64.07	64.85	480,742
21 Apr 23	65.01000 +1.38	65.36	63.06	63.72	1,061,894
20 Apr 23	63.63000 +1.32	63.70	61.52	61.52	847,558
19 Apr 23	62.31000 -2.93	65.30	62.24	65.26	563,016
18 Apr 23	65.24000 +0.08	66.84	63.10	65.56	1,792,287
17 Apr 23	65.16000 -0.04	66.93	64.39	65.40	1,887,699
14 Apr 23	65.20000 -1.02	67.17	64.48	66.37	365,150
13 Apr 23	66.22000 +2.94	67.02	63.83	63.83	602,318
12 Apr 23	63.28000 -1.29	66.07	63.15	65.54	441,788
11 Apr 23	64.57000 -1.01	67.07	64.45	65.99	911,383
10 Apr 23	65.58000 -0.51	66.54	64.50	65.69	354,520
06 Apr 23	66.09000 +0.69	66.15	64.38	65.07	389,453
05 Apr 23	65.40000 -1.67	67.94	64.42	66.80	879,522
04 Apr 23	67.07000 -0.04	67.93	65.93	67.52	609,700
03 Apr 23	67.11000 +0.92	68.05	65.20	66.19	665,485
31 Mar 23	66.19000 +0.31	68.17	65.25	66.12	901,539
30 Mar 23	65.88000 +1.10	66.76	64.62	64.82	858,625
29 Mar 23	64.78000 +1.09	65.75	64.00	64.68	603,151
28 Mar 23	63.69000 +0.68	64.23	62.36	63.09	1,004,003
27 Mar 23	63.01000 +0.89	63.81	61.59	62.45	649,926
24 Mar 23	62.12000 +2.39	62.76	58.77	59.21	880,659
23 Mar 23	59.73000 -2.32	62.86	59.49	62.47	727,383
22 Mar 23	62.05000 +0.67	64.40	61.12	62.13	1,016,298
21 Mar 23	61.38000 +2.33	62.46	59.81	60.29	1,277,726
20 Mar 23	59.05000 -0.57	60.17	58.01	59.99	854,671
17 Mar 23	59.62000 +1.35	59.67	57.08	57.86	1,345,502
16 Mar 23	58.27000 +3.62	59.38	52.72	54.58	3,602,441
15 Mar 23	54.65000 -1.02	56.16	45.13	47.18	5,532,125
14 Mar 23	55.67000 +0.43	57.96	54.09	56.95	537,278
13 Mar 23	55.24000 -1.54	56.94	53.85	55.10	616,808
10 Mar 23	56.78000 -3.01	60.26	53.78	59.62	1,084,845
09 Mar 23	59.79000 -1.64	62.04	59.71	61.59	289,869
08 Mar 23	61.43000 -0.26	62.09	60.71	61.65	408,294
07 Mar 23	61.69000 -1.15	63.55	61.63	62.72	288,980
06 Mar 23	62.84000 +0.16	63.97	62.03	63.11	320,204
03 Mar 23	62.68000 +0.12	64.01	62.29	62.78	503,726
02 Mar 23	62.56000 -1.29	63.84	61.77	63.37	523,732
01 Mar 23	63.85000 +1.67	64.69	61.75	62.28	742,557
28 Feb 23	62.18000 +0.09	63.83	61.27	62.70	733,213
27 Feb 23	62.09000 +1.03	63.55	57.10	59.00	1,031,036
24 Feb 23	61.06000 -1.33	61.29	59.67	60.68	891,751
23 Feb 23	62.39000 -0.85	64.78	57.92	63.41	888,160
22 Feb 23	63.24000 +0.79	65.97	62.45	62.45	835,729
21 Feb 23	62.45000 -4.86	66.19	62.39	66.19	691,109
17 Feb 23	67.31000 +2.09	67.80	64.65	64.98	836,446
16 Feb 23	65.22000 -2.71	67.92	64.13	66.62	691,095
15 Feb 23	67.93000 +2.36	68.61	64.89	65.59	1,018,993
14 Feb 23	65.57000 +3.06	66.25	60.85	62.18	953,667
13 Feb 23	62.51000 -0.06	63.92	61.93	62.84	510,761
10 Feb 23	62.57000 +0.10	63.06	60.66	61.81	481,186
09 Feb 23	62.47000 -0.33	65.42	61.93	62.96	701,209
08 Feb 23	62.80000 -1.63	64.14	62.66	63.99	451,057
07 Feb 23	64.43000 -0.91	65.57	62.54	65.07	512,453
06 Feb 23	65.34000 +0.07	66.46	63.93	64.50	519,189
03 Feb 23	65.27000 -0.65	66.66	63.82	65.03	607,974
02 Feb 23	65.92000 +1.50	68.80	64.47	65.35	1,287,708
01 Feb 23	64.42000 +1.09	64.90	60.88	62.50	838,122
31 Jan 23	63.33000 +1.49	63.69	61.38	62.04	461,945
30 Jan 23	61.84000 -2.42	64.26	61.83	63.89	728,563
27 Jan 23	64.26000 +2.80	65.01	61.16	61.31	772,951
26 Jan 23	61.46000 -0.80	63.54	61.04	62.92	352,002
25 Jan 23	62.26000 +1.00	62.32	60.45	60.88	326,759
24 Jan 23	61.26000 -0.73	62.47	61.01	61.88	282,437
23 Jan 23	61.99000 -0.64	64.18	60.46	63.06	596,992
20 Jan 23	62.63000 +1.20	62.65	60.68	62.34	515,764
19 Jan 23	61.43000 -1.08	65.34	60.41	62.42	846,265
18 Jan 23	62.51000 -0.72	63.71	61.58	63.50	714,186
17 Jan 23	63.23000 +2.03	63.99	60.50	61.00	702,938
13 Jan 23	61.20000 +0.69	62.01	60.26	60.40	697,525
12 Jan 23	60.51000 +0.67	60.88	58.35	60.20	504,391
11 Jan 23	59.84000 +1.93	61.78	58.24	59.04	1,080,573
10 Jan 23	57.91000 +5.28	60.19	52.77	52.77	1,764,493
09 Jan 23	52.63000 +0.65	55.25	51.60	51.97	607,256
06 Jan 23	51.98000 -0.74	53.67	51.31	52.61	823,900
05 Jan 23	52.72000 -1.18	53.60	52.71	53.59	298,892
04 Jan 23	53.90000 +1.23	54.28	52.84	53.20	380,691
03 Jan 23	52.67000 -0.10	53.70	51.29	53.16	433,549
30 Dec 22	52.77000 +0.66	52.87	51.23	51.81	475,239
29 Dec 22	52.11000 +1.27	52.15	50.07	51.05	403,957
28 Dec 22	50.84000 -0.08	51.21	49.72	51.15	376,039
27 Dec 22	50.92000 -0.58	51.52	49.28	51.16	696,691
23 Dec 22	51.50000 -0.86	52.18	50.82	52.18	379,243
22 Dec 22	52.36000 +0.41	52.82	50.10	51.38	426,510
21 Dec 22	51.95000 -0.13	54.37	51.42	52.54	402,541
20 Dec 22	52.08000 -0.57	53.24	49.74	51.84	907,897
19 Dec 22	52.65000 -2.57	55.91	52.26	55.65	828,889
16 Dec 22	55.22000 +0.05	55.65	53.99	54.55	606,388
15 Dec 22	55.17000 -0.36	55.54	53.04	54.64	586,075
14 Dec 22	55.53000 -0.40	57.10	54.94	56.36	611,787
13 Dec 22	55.93000 +0.14	58.14	55.62	57.69	647,240
12 Dec 22	55.79000 -2.01	57.92	54.43	57.92	708,682
09 Dec 22	57.80000 -1.43	59.90	57.60	58.69	438,009
08 Dec 22	59.23000 -1.56	61.00	59.11	60.50	343,487
07 Dec 22	60.79000 +2.10	61.86	59.34	59.88	505,591
06 Dec 22	58.69000 -2.13	61.47	58.44	60.75	522,409
05 Dec 22	60.82000 -3.13	63.84	59.24	63.67	654,498
02 Dec 22	63.95000 -0.99	64.61	62.28	64.07	604,032
01 Dec 22	64.94000 -2.08	67.70	64.84	66.93	387,674
30 Nov 22	67.02000 +2.96	67.21	64.33	64.33	586,001
29 Nov 22	64.06000 -0.54	65.44	62.05	64.54	518,206
28 Nov 22	64.60000 -2.12	67.72	64.59	66.25	270,555
25 Nov 22	66.72000 +1.70	67.13	64.49	64.49	156,835
23 Nov 22	65.02000 +1.33	66.39	64.03	64.03	288,273
22 Nov 22	63.69000 -0.59	64.39	62.04	64.34	414,063
21 Nov 22	64.28000 +0.22	64.82	63.13	64.73	354,774
18 Nov 22	64.06000 +0.66	64.71	63.07	63.83	592,460
17 Nov 22	63.40000 -2.51	64.86	62.89	64.86	496,217
16 Nov 22	65.91000 -1.78	67.50	65.62	66.60	298,723
15 Nov 22	67.69000 +0.57	69.78	66.21	68.93	489,606
14 Nov 22	67.12000 -2.09	69.90	67.01	68.86	398,172
11 Nov 22	69.21000 +2.20	69.97	65.61	66.95	792,823
10 Nov 22	67.01000 +2.98	69.20	66.86	67.39	588,973
09 Nov 22	64.03000 -3.79	67.64	63.06	66.80	518,218
08 Nov 22	67.82000 +1.76	68.35	66.01	66.80	696,057
07 Nov 22	66.06000 +9.47	67.63	65.26	67.63	671,297
14 Oct 22	56.59000 -1.28	59.24	55.73	58.53	603,199
13 Oct 22	57.87000 +0.31	58.50	55.59	55.95	619,712
12 Oct 22	57.56000 -0.59	59.04	57.31	58.88	875,783
11 Oct 22	58.15000 +0.63	59.57	55.85	57.32	706,805
10 Oct 22	57.52000 -2.69	60.38	57.06	60.11	868,118
07 Oct 22	60.21000 -0.18	60.65	58.74	59.48	1,055,599
06 Oct 22	60.39000 +1.43	60.49	58.02	58.63	1,507,836
05 Oct 22	58.95500 +2.41	59.07	55.30	55.57	1,106,941
04 Oct 22	56.55000 +1.89	57.30	55.30	55.30	1,431,249
03 Oct 22	54.66000 +4.57	55.75	52.90	54.85	1,879,018
30 Sep 22	50.09000 -0.07	53.04	49.77	51.23	1,848,237
29 Sep 22	50.16000 -0.17	50.90	49.53	49.73	1,016,853
28 Sep 22	50.33000 +4.37	50.52	46.04	46.04	1,427,635
27 Sep 22	45.96000 -0.84	48.35	44.92	47.86	1,506,313
26 Sep 22	46.80000 +1.43	49.49	45.38	45.38	1,536,454
23 Sep 22	45.37000 -0.10	48.50	43.96	44.10	3,835,048
22 Sep 22	45.47000 +6.23	48.66	37.92	39.22	3,300,389
21 Sep 22	39.24000 -0.65	41.69	39.04	40.29	1,382,803
20 Sep 22	39.89000 -0.75	40.95	39.60	40.13	803,999
19 Sep 22	40.64000 -0.16	41.10	40.03	40.71	992,199
16 Sep 22	40.80000 -0.82	41.25	40.33	41.19	1,324,659
15 Sep 22	41.62000 +0.02	43.25	40.29	41.30	1,263,946
14 Sep 22	41.60000 +0.07	42.04	40.81	41.47	1,258,190
13 Sep 22	41.53000 -0.49	42.79	40.08	40.25	1,141,049
12 Sep 22	42.02000 +2.51	42.02	39.97	39.97	1,050,065
09 Sep 22	39.51000 +0.71	40.96	38.70	39.84	1,186,136
08 Sep 22	38.80000 -0.19	39.04	36.02	36.69	1,788,844
07 Sep 22	38.99000 -2.02	40.62	37.52	40.02	3,221,846
06 Sep 22	41.01000 +0.01	41.79	39.74	41.63	1,101,549
02 Sep 22	41.00000 -1.89	43.73	40.53	43.73	718,094
01 Sep 22	42.89000 -0.64	43.06	40.86	42.96	887,886
31 Aug 22	43.53000 -0.65	46.00	43.27	44.61	1,039,456
30 Aug 22	44.18000 -0.52	45.50	43.89	45.24	822,314
29 Aug 22	44.70000 -0.62	45.63	44.51	44.75	647,465
26 Aug 22	45.32000 -2.17	47.47	44.71	47.34	1,027,153
25 Aug 22	47.49000 +0.19	47.90	46.67	47.80	486,988
24 Aug 22	47.30000 +1.01	48.09	46.00	46.80	608,799
23 Aug 22	46.29000 +1.27	47.33	44.81	45.19	1,011,374
22 Aug 22	45.02000 -1.39	45.88	43.50	45.56	1,267,117
19 Aug 22	46.41000 -1.57	47.42	44.45	47.36	1,175,713
18 Aug 22	47.98000 +0.98	48.51	45.87	48.29	1,088,163
17 Aug 22	47.00000 -1.67	48.49	45.38	47.68	1,021,089
16 Aug 22	48.67000 -0.09	50.08	45.89	48.14	1,462,018
15 Aug 22	48.76000 +1.06	49.55	47.07	47.80	1,077,449
12 Aug 22	47.70000 -0.99	49.51	47.52	48.88	910,252
11 Aug 22	48.69000 +1.44	52.07	47.62	48.25	1,993,850
10 Aug 22	47.25000 -0.59	50.06	46.94	48.10	1,817,686
09 Aug 22	47.84000 -8.53	53.18	46.99	51.08	3,603,686
08 Aug 22	56.37000 +1.89	59.35	55.13	55.66	959,719
05 Aug 22	54.48000 +0.73	54.55	51.25	52.49	657,991
04 Aug 22	53.75000 -0.98	55.61	53.12	54.61	384,852
03 Aug 22	54.73000 +1.43	55.15	53.07	54.00	355,396
02 Aug 22	53.30000 +0.30	54.78	51.85	52.00	395,431
01 Aug 22	53.00000 -0.44	54.17	51.56	52.09	667,853
29 Jul 22	53.44000 +1.38	53.97	51.36	52.04	901,819
28 Jul 22	52.06000 +2.62	52.16	48.71	49.70	673,337
27 Jul 22	49.44000 +2.81	49.49	46.12	47.30	639,162
26 Jul 22	46.63000 -1.32	47.10	45.81	47.09	615,614
25 Jul 22	47.95000 -0.34	48.70	46.98	48.64	370,704
22 Jul 22	48.29000 -1.90	51.71	47.36	50.44	397,835
21 Jul 22	50.19000 -1.45	51.83	49.78	51.36	583,654
20 Jul 22	51.64000 +2.09	53.50	49.98	49.98	755,230
19 Jul 22	49.55000 +3.01	49.85	46.42	46.99	1,072,102
18 Jul 22	46.54000 -0.12	47.92	46.21	47.32	834,870
15 Jul 22	46.66000 +0.80	47.48	45.34	46.66	973,232
14 Jul 22	45.86000 -1.86	47.31	45.22	47.31	811,700
13 Jul 22	47.72000 -0.01	48.04	46.10	46.28	825,556
12 Jul 22	47.73000 -0.31	49.03	47.06	47.94	579,676
11 Jul 22	48.04000 -4.51	52.97	47.87	52.63	753,673
08 Jul 22	52.55000 +0.97	54.69	50.13	51.00	716,426
07 Jul 22	51.58000 -1.30	53.70	48.78	52.61	1,440,388
06 Jul 22	52.88000 -0.25	54.64	52.21	53.78	710,075
05 Jul 22	53.13000 +0.45	53.76	50.54	52.00	1,125,830
01 Jul 22	52.68000 +0.79	52.76	50.18	52.54	844,030
30 Jun 22	51.89000 -2.91	54.06	49.31	53.64	917,062
29 Jun 22	54.80000 +0.48	54.83	52.01	54.47	647,670
28 Jun 22	54.32000 -3.61	58.14	53.66	57.69	905,685
27 Jun 22	57.93000 -1.74	60.39	56.99	60.34	780,821
24 Jun 22	59.67000 +2.18	59.72	57.69	58.50	1,496,352
23 Jun 22	57.49000 +4.56	57.51	52.93	53.57	742,401
22 Jun 22	52.93000 -0.52	54.21	51.34	52.12	679,666
21 Jun 22	53.45000 +0.78	55.51	53.30	53.70	668,265
17 Jun 22	52.67000 -2.20	56.36	51.98	55.35	729,103
16 Jun 22	54.87000 -0.71	54.95	51.93	53.01	604,314
15 Jun 22	55.58000 +1.27	56.63	54.15	55.14	628,973
14 Jun 22	54.31000 -1.20	56.23	53.21	55.51	716,209
13 Jun 22	55.51000 -4.87	60.19	55.27	57.73	803,694
10 Jun 22	60.38000 -4.10	63.01	59.60	62.54	898,056
09 Jun 22	64.48000 -5.48	69.25	64.40	69.01	638,248
08 Jun 22	69.96000 -0.52	71.83	69.36	70.61	553,021
07 Jun 22	70.48000 +2.17	71.51	66.66	66.78	434,445
06 Jun 22	68.31000 +1.34	68.70	66.32	68.23	337,353
03 Jun 22	66.97000 -1.86	68.80	66.15	67.62	318,650
02 Jun 22	68.83000 +1.38	69.81	67.11	67.63	428,289
01 Jun 22	67.45000 -4.52	72.81	65.87	72.02	678,675
31 May 22	71.97000 -1.06	73.21	69.73	72.89	608,135
27 May 22	73.03000 +6.47	73.22	66.87	67.69	666,394
26 May 22	66.56000 +3.73	67.83	62.86	63.27	693,215
25 May 22	62.83000 +2.31	63.57	59.82	59.99	553,768
24 May 22	60.52000 -0.41	61.18	57.58	60.75	533,178
23 May 22	60.93000 -1.35	62.89	58.80	62.03	786,610
20 May 22	62.28000 -4.25	65.87	59.97	65.50	952,468
19 May 22	66.53000 +1.69	68.44	63.41	64.68	648,228
18 May 22	64.84000 -5.08	68.73	64.37	68.04	894,955
17 May 22	69.92000 +4.62	71.27	65.89	66.94	817,964
16 May 22	65.30000 -0.65	67.79	64.32	65.94	772,777
13 May 22	65.95000 +5.36	66.43	61.52	61.52	890,072
12 May 22	60.59000 +3.56	61.70	54.73	55.63	1,203,320
11 May 22	57.03000 -1.98	61.06	56.52	58.59	1,261,778
10 May 22	59.01000 +1.48	60.08	53.09	59.32	1,674,859
09 May 22	57.53000 -7.17	63.18	56.40	62.65	1,222,528
06 May 22	64.70000 -4.22	69.39	63.52	68.59	1,715,783
05 May 22	68.92000 -11.70	80.03	68.06	79.33	2,273,391
04 May 22	80.62000 -2.30	81.30	76.14	81.29	4,863,739
03 May 22	82.92000 -10.18	90.15	82.01	84.22	2,155,509
02 May 22	93.10000 -0.25	94.60	88.68	93.23	839,843
29 Apr 22	93.35000 -5.14	99.83	93.07	97.51	514,196
28 Apr 22	98.49000 -1.51	104.55	93.70	103.49	601,056
27 Apr 22	100.00000 +0.86	101.22	96.79	99.27	428,515
26 Apr 22	99.14000 -8.25	106.35	98.61	106.35	541,025
25 Apr 22	107.39000 +2.18	107.82	103.96	105.57	499,631
22 Apr 22	105.21000 -4.66	112.27	104.51	109.73	513,897
21 Apr 22	109.87000 -4.00	116.00	108.91	115.15	346,346
20 Apr 22	113.87000 -0.06	118.77	113.60	113.93	746,174
19 Apr 22	113.93000 +3.01	118.47	109.94	111.67	589,335
18 Apr 22	110.92000 -1.96	112.87	108.56	112.87	514,061
14 Apr 22	112.88000 +2.66	113.23	108.94	109.63	480,792
13 Apr 22	110.22000 +3.86	111.32	106.20	106.45	491,979
12 Apr 22	106.36000 +4.10	110.09	103.49	104.30	571,548
11 Apr 22	102.26000 -0.96	106.99	100.24	102.76	390,142
08 Apr 22	103.22000 +0.75	105.01	100.49	102.08	302,007
07 Apr 22	102.47000 -0.81	106.19	100.85	103.44	496,028
06 Apr 22	103.28000 -4.31	105.63	99.09	105.63	457,618
05 Apr 22	107.59000 -0.51	109.19	106.42	107.80	536,676
04 Apr 22	108.10000 +0.89	109.54	105.93	107.50	409,845
01 Apr 22	107.21000 +4.57	107.93	103.41	103.41	398,819
31 Mar 22	102.64000 -2.29	105.53	101.54	104.86	741,425
30 Mar 22	104.93000 +3.37	109.00	103.05	105.01	571,225
29 Mar 22	101.56000 +2.45	104.79	99.79	101.04	334,299
28 Mar 22	99.11000 +3.30	99.36	94.11	96.35	566,784
25 Mar 22	95.81000 -3.67	100.12	94.88	100.05	181,861
24 Mar 22	99.48000 +1.26	99.86	94.51	98.37	242,797
23 Mar 22	98.22000 -3.34	101.97	97.51	101.46	313,078
22 Mar 22	101.56000 +3.83	101.84	96.37	97.71	299,660
21 Mar 22	97.73000 -4.61	102.00	96.79	101.86	301,814
18 Mar 22	102.34000 +3.17	102.68	97.78	97.78	319,268
17 Mar 22	99.17000 +3.76	100.75	94.66	95.19	363,659
16 Mar 22	95.41000 +10.14	95.53	86.75	87.59	513,332
15 Mar 22	85.27000 +0.91	85.98	81.00	84.64	497,464
14 Mar 22	84.36000 -7.37	91.75	83.56	91.43	410,942
11 Mar 22	91.73000 -5.75	98.21	91.72	98.21	321,561
10 Mar 22	97.48000 -5.18	101.68	96.75	100.69	308,477
09 Mar 22	102.66000 +3.41	105.94	101.24	102.15	425,147
08 Mar 22	99.25000 +1.54	99.85	94.98	96.49	347,990
07 Mar 22	97.71000 -0.51	98.75	94.90	98.13	579,614
04 Mar 22	98.22000 -4.78	104.39	96.83	102.00	638,516
03 Mar 22	103.00000 -4.59	108.93	102.66	108.48	608,099
02 Mar 22	107.59000 -2.15	110.42	104.71	109.31	898,162
01 Mar 22	109.74000 +14.51	112.51	95.11	95.49	1,600,902
28 Feb 22	95.23000 +1.74	95.95	91.51	93.00	769,787
25 Feb 22	93.49000 +2.98	93.85	87.52	91.25	371,584
24 Feb 22	90.51000 +7.16	91.09	78.81	80.00	605,392
23 Feb 22	83.35000 -3.49	87.81	82.99	87.81	303,267
22 Feb 22	86.84000 -1.00	89.29	86.28	86.88	321,943
18 Feb 22	87.84000 -3.18	91.49	87.19	90.64	329,049
17 Feb 22	91.02000 -5.94	96.52	90.21	96.52	385,530
16 Feb 22	96.96000 -3.31	99.28	94.19	99.28	337,530
15 Feb 22	100.27000 +4.80	101.06	96.82	96.82	542,376
14 Feb 22	95.47000 -0.02	97.40	94.57	94.99	256,115
11 Feb 22	95.49000 +0.10	97.39	94.08	95.77	344,266
10 Feb 22	95.39000 -1.37	97.54	93.26	94.89	421,478
09 Feb 22	96.76000 +2.69	97.11	93.60	95.81	352,454
08 Feb 22	94.07000 +2.89	94.18	89.82	91.25	264,180
07 Feb 22	91.18000 +1.35	92.01	89.62	89.92	302,254
04 Feb 22	89.83000 +0.03	90.80	87.92	90.49	427,935
03 Feb 22	89.80000 -1.73	91.46	88.02	89.95	301,533
02 Feb 22	91.53000 -2.38	94.45	90.27	94.45	358,911
01 Feb 22	93.91000 +0.88	94.06	90.49	93.02	380,264
31 Jan 22	93.03000 +4.45	93.98	87.73	88.72	608,081
28 Jan 22	88.58000 +5.39	88.65	81.90	82.68	574,433
27 Jan 22	83.19000 -1.54	86.98	82.30	86.36	350,035
26 Jan 22	84.73000 +0.86	88.02	83.80	85.35	570,529
25 Jan 22	83.87000 -4.51	88.07	83.74	87.28	556,790
24 Jan 22	88.38000 +1.55	88.71	82.73	85.33	536,776
21 Jan 22	86.83000 -1.91	88.46	85.56	87.40	542,452
20 Jan 22	88.74000 -0.69	94.55	88.52	91.01	753,282
19 Jan 22	89.43000 +0.94	91.35	87.60	88.89	450,557
18 Jan 22	88.49000 -2.74	91.85	87.91	89.28	366,212
14 Jan 22	91.23000 -4.91	98.10	88.23	95.98	1,240,226
13 Jan 22	96.14000 -0.31	98.69	94.57	95.95	1,047,026
12 Jan 22	96.45000 -1.77	101.63	96.28	98.55	1,319,177
11 Jan 22	98.22000 +9.68	98.52	87.11	88.50	1,127,292
10 Jan 22	88.54000 -0.53	88.64	80.08	86.80	1,399,929
07 Jan 22	89.07000 +0.54	91.15	87.50	87.59	630,794
06 Jan 22	88.53000 -0.90	92.03	87.17	89.99	498,730
05 Jan 22	89.43000 -4.16	94.18	89.20	92.64	547,337
04 Jan 22	93.59000 -1.45	95.08	90.67	95.08	494,130
03 Jan 22	95.04000 -0.23	95.75	92.35	95.65	277,145
31 Dec 21	95.27000 -0.80	96.62	94.12	95.35	308,302
30 Dec 21	96.07000 +2.65	97.23	93.57	93.57	311,741
29 Dec 21	93.42000 -0.37	94.98	92.12	93.75	277,853
28 Dec 21	93.79000 -1.20	96.00	93.01	94.41	347,834
27 Dec 21	94.99000 +1.86	95.79	92.90	93.79	294,612
23 Dec 21	93.13000 +2.09	94.20	89.78	91.14	416,427
22 Dec 21	91.04000 -6.16	98.35	89.80	97.65	1,019,099
21 Dec 21	97.20000 +6.35	97.89	89.35	90.65	826,957
20 Dec 21	90.85000 -1.45	95.51	90.23	91.43	846,149
17 Dec 21	92.30000 -3.05	92.77	83.15	83.80	3,146,406
16 Dec 21	95.35000 -2.71	102.16	94.06	99.20	662,589
15 Dec 21	98.06000 -1.74	101.83	95.00	100.15	774,280
14 Dec 21	99.80000 -3.01	102.47	99.00	101.73	935,541
13 Dec 21	102.81000 -1.56	105.19	100.35	103.69	301,498
10 Dec 21	104.37000 +0.52	106.00	102.60	104.45	283,282
09 Dec 21	103.85000 -4.60	110.49	103.68	108.64	375,845
08 Dec 21	108.45000 +3.20	109.47	103.36	105.69	336,539
07 Dec 21	105.25000 +2.77	107.05	103.07	104.80	338,423
06 Dec 21	102.48000 +0.19	102.61	98.01	101.57	553,075
03 Dec 21	102.29000 -4.71	108.32	101.29	107.09	790,712
02 Dec 21	107.00000 +2.14	108.79	103.84	104.66	576,427
01 Dec 21	104.86000 -3.16	113.37	104.70	108.64	362,315
30 Nov 21	108.02000 -0.65	113.49	107.72	109.93	489,143
29 Nov 21	108.67000 +0.80	111.14	106.66	107.83	304,796
26 Nov 21	107.87000 -1.26	110.64	106.07	107.72	177,348
24 Nov 21	109.13000 +1.39	110.11	105.12	106.61	472,703
23 Nov 21	107.74000 -3.81	114.16	106.60	111.65	488,800
22 Nov 21	111.55000 -2.86	114.68	109.98	114.68	576,996
19 Nov 21	114.41000 -5.21	120.66	113.83	118.53	434,139
18 Nov 21	119.62000 -4.63	124.76	117.13	124.42	478,505
17 Nov 21	124.25000 -6.34	130.35	124.05	130.35	400,900
16 Nov 21	130.59000 +4.53	130.89	124.84	126.12	569,836
15 Nov 21	126.06000 +1.43	126.36	122.04	124.41	302,646
12 Nov 21	124.63000 +4.04	124.90	120.00	121.73	353,078
11 Nov 21	120.59000 -2.96	124.94	119.30	123.96	796,384
10 Nov 21	123.55000 -2.40	132.31	122.57	124.82	702,684
09 Nov 21	125.95000 -24.49	140.00	124.10	125.00	2,122,707
08 Nov 21	150.44000 -0.86	154.51	147.79	152.20	374,397
05 Nov 21	151.30000 -0.22	156.67	149.77	152.02	371,501
04 Nov 21	151.52000 -0.62	154.79	150.67	152.37	308,231
03 Nov 21	152.14000 -0.27	153.81	149.53	151.84	273,826
02 Nov 21	152.41000 -4.46	157.25	151.21	157.25	253,929
01 Nov 21	156.87000 +0.96	157.73	154.60	155.58	231,485
29 Oct 21	155.91000 -1.68	159.66	155.53	157.00	282,343
28 Oct 21	157.59000 +5.39	157.88	151.96	153.18	200,692
27 Oct 21	152.20000 -6.33	158.31	152.05	157.55	613,995
26 Oct 21	158.53000 +4.55	158.89	154.76	154.95	365,243
25 Oct 21	153.98000 +0.85	155.03	152.60	153.52	184,954
22 Oct 21	153.13000 -1.38	156.94	152.28	155.05	233,829
21 Oct 21	154.50999 +3.21	155.09	149.00	150.00	259,781
20 Oct 21	151.30000 +2.33	151.71	147.81	149.73	252,563
19 Oct 21	148.97000 +2.58	149.18	144.48	146.38	332,087
18 Oct 21	146.39000 -2.11	148.95	145.87	147.00	311,438
15 Oct 21	148.50000 +1.42	149.85	145.65	147.16	320,205
14 Oct 21	147.08000 +5.84	148.43	142.48	142.48	272,797
13 Oct 21	141.24001 +9.05	143.25	136.60	138.62	298,026
12 Oct 21	132.19000 +1.83	132.39	127.22	130.36	383,556
11 Oct 21	130.36000 -3.47	136.97	130.16	132.58	285,702
08 Oct 21	133.83000 -9.39	143.32	133.81	142.87	464,716
07 Oct 21	143.22000 -1.37	145.60	142.12	144.95	315,338
06 Oct 21	144.59000 -0.01	145.19	139.59	143.13	295,537
05 Oct 21	144.60001 -0.34	147.74	143.33	146.10	484,927
04 Oct 21	144.94000 -0.14	145.42	141.75	144.35	411,987
01 Oct 21	145.08000 +2.39	145.38	139.05	143.60	285,935
30 Sep 21	142.69000 -1.04	144.02	141.28	144.02	741,423
29 Sep 21	143.73000 +1.21	145.03	141.83	143.51	279,191
28 Sep 21	142.52000 -5.42	146.85	140.11	146.81	427,651
27 Sep 21	147.94000 -1.34	149.81	146.82	148.62	260,513
24 Sep 21	149.28000 -1.80	150.43	146.41	150.26	271,830
23 Sep 21	151.08000 -2.24	154.31	149.22	153.54	304,498
22 Sep 21	153.32001 +1.32	156.94	151.64	152.39	539,872
21 Sep 21	152.00000 +5.01	152.65	146.61	147.50	598,778
20 Sep 21	146.99001 -1.01	148.45	144.98	145.71	449,877
17 Sep 21	148.00000 +2.57	149.27	145.74	146.70	705,861
16 Sep 21	145.42999 +8.38	146.19	136.11	136.76	658,320
15 Sep 21	137.05000 +1.63	137.37	133.41	135.50	278,206
14 Sep 21	135.42000 +3.92	137.65	132.06	132.06	376,893
13 Sep 21	131.50000 -2.29	133.91	131.14	133.65	213,038
10 Sep 21	133.78999 +2.26	135.06	130.99	135.05	230,177
09 Sep 21	131.53000 -1.48	133.72	129.42	132.45	202,809
08 Sep 21	133.00999 +2.31	134.06	129.79	131.03	273,448
07 Sep 21	130.70000 -2.06	132.25	127.55	132.25	306,137
03 Sep 21	132.75999 -1.16	133.68	131.90	133.27	196,670
02 Sep 21	133.92000 +3.80	134.42	130.05	130.34	396,051
01 Sep 21	130.12000 +1.98	131.92	128.21	129.23	254,543
31 Aug 21	128.14000 +1.04	128.31	125.08	127.03	386,866
30 Aug 21	127.10000 -2.73	130.66	127.05	130.29	228,006
27 Aug 21	129.83000 +4.13	130.00	125.90	126.39	538,485
26 Aug 21	125.70000 -2.74	129.79	125.59	127.83	256,478
25 Aug 21	128.44000 -4.27	132.76	128.44	132.57	346,289
24 Aug 21	132.71001 -1.27	134.61	131.06	134.11	552,238
23 Aug 21	133.98000 +5.97	134.28	128.72	128.72	513,755
20 Aug 21	128.00999 +0.69	129.77	125.90	126.92	306,545
19 Aug 21	127.32000 +0.52	129.57	125.17	125.99	306,512
18 Aug 21	126.80000 -2.25	129.07	126.51	129.00	253,199
17 Aug 21	129.05000 -0.81	129.33	126.31	129.33	281,105
16 Aug 21	129.86000 -1.67	132.02	128.73	131.39	252,597
13 Aug 21	131.53000 +0.33	134.26	130.21	131.37	189,730
12 Aug 21	131.20000 -2.74	133.47	130.66	133.47	151,739
11 Aug 21	133.94000 -0.75	136.00	133.07	135.60	224,912
10 Aug 21	134.69000 -2.94	137.45	133.04	137.31	330,251
09 Aug 21	137.63000 +1.20	138.46	135.39	136.68	228,079
06 Aug 21	136.42999 -0.65	139.85	135.50	139.26	378,116
05 Aug 21	137.08000 -2.01	140.10	136.81	138.94	331,268
04 Aug 21	139.09000 -1.62	141.33	138.32	140.39	289,684
03 Aug 21	140.71001 -2.62	145.75	139.28	142.03	537,298
02 Aug 21	143.33000 -3.12	146.83	142.10	146.51	513,729
30 Jul 21	146.45000 -0.54	148.56	145.76	146.07	458,711
29 Jul 21	146.99001 -5.39	152.47	146.79	152.47	319,692
28 Jul 21	152.38000 -0.06	153.77	151.82	152.45	190,553
27 Jul 21	152.44000 -3.91	157.33	150.15	156.90	173,051
26 Jul 21	156.35001 -1.65	158.80	155.42	157.99	183,980
23 Jul 21	158.00000 +1.00	159.16	155.86	157.66	142,220
22 Jul 21	157.00000 +1.43	157.01	153.28	155.05	204,089
21 Jul 21	155.57001 -1.37	157.75	155.27	157.14	114,837
20 Jul 21	156.94000 +3.95	158.48	151.59	153.46	294,491
19 Jul 21	152.99001 -0.29	153.84	149.39	151.36	244,003
16 Jul 21	153.28000 -0.15	155.58	152.98	154.63	213,368
15 Jul 21	153.42999 -4.18	158.40	150.35	156.55	276,175
14 Jul 21	157.61000 -3.81	163.18	157.26	162.83	320,899
13 Jul 21	161.42000 +0.36	163.40	160.44	160.94	270,688
12 Jul 21	161.06000 -0.09	163.02	160.82	162.33	175,605
09 Jul 21	161.14999 +1.18	161.74	158.32	160.93	157,387
08 Jul 21	159.97000 +0.01	161.61	156.51	157.03	181,742
07 Jul 21	159.96001 -1.36	163.99	157.77	162.30	269,507
06 Jul 21	161.32001 +0.13	162.76	160.47	160.50	271,300
02 Jul 21	161.19000 -0.82	163.54	160.54	162.54	253,644
01 Jul 21	162.00999 -0.95	164.07	161.10	163.09	297,397
30 Jun 21	162.96001 -2.11	166.01	162.61	165.08	442,369
29 Jun 21	165.07001 -3.66	168.73	162.74	168.73	224,554
28 Jun 21	168.73000 -1.33	171.94	167.68	171.46	264,702
25 Jun 21	170.06000 +7.46	170.85	162.91	162.91	5,179,217
24 Jun 21	162.60001 -0.13	164.68	161.80	163.89	404,665
23 Jun 21	162.73000 -0.09	164.29	161.24	162.31	336,550
22 Jun 21	162.82001 +0.46	165.66	158.16	161.51	304,534
21 Jun 21	162.36000 +1.95	163.84	160.21	160.94	414,821
18 Jun 21	160.41000 -2.60	163.76	159.41	161.00	507,246
17 Jun 21	163.00999 -0.24	164.70	161.06	161.85	366,531
16 Jun 21	163.25000 -1.79	165.02	160.79	164.94	362,365
15 Jun 21	165.03999 -3.66	169.25	163.60	169.25	299,006
14 Jun 21	168.70000 +0.96	169.11	166.21	167.89	373,720
11 Jun 21	167.74001 -0.09	170.34	166.16	168.94	225,100
10 Jun 21	167.83000 -0.73	170.00	166.40	167.93	150,019
09 Jun 21	168.56000 -2.65	175.77	168.29	173.32	240,357
08 Jun 21	171.21001 -4.33	178.00	170.31	176.27	258,140
07 Jun 21	175.53999 +4.02	175.97	170.46	170.46	290,249
04 Jun 21	171.52000 +2.92	172.95	168.61	169.02	161,595
03 Jun 21	168.60001 -5.02	171.99	167.74	171.24	303,564
02 Jun 21	173.62000 +2.13	175.50	170.34	172.49	398,492
01 Jun 21	171.49001 -5.33	176.80	170.02	176.57	329,144
28 May 21	176.82001 -3.23	183.26	175.86	181.75	313,712
27 May 21	180.05000 -2.31	183.38	179.61	183.08	235,090
26 May 21	182.36000 +6.73	183.05	175.88	175.88	304,638
25 May 21	175.63000 +0.55	177.57	173.60	176.56	273,325
24 May 21	175.08000 +4.38	176.25	170.50	172.00	169,398
21 May 21	170.70000 -0.22	173.48	170.46	172.04	218,298
20 May 21	170.92000 +2.48	172.72	167.21	168.98	254,929
19 May 21	168.44000 +0.48	168.97	160.88	160.88	220,565
18 May 21	167.96001 -1.00	172.77	167.70	169.70	290,689
17 May 21	168.96001 -2.83	170.70	166.50	170.32	238,182
14 May 21	171.78999 +6.90	172.18	164.00	165.57	235,776
13 May 21	164.89000 +0.12	166.64	162.43	166.64	378,202
12 May 21	164.77000 -5.10	169.72	164.12	167.51	584,523
11 May 21	169.87000 -1.86	172.29	165.00	165.50	372,402
10 May 21	171.73000 -4.82	175.58	170.40	175.37	411,395
07 May 21	176.55000 +4.32	178.46	172.65	174.40	294,002
06 May 21	172.23000 -1.77	175.00	168.15	175.00	337,074
05 May 21	174.00000 -1.40	178.49	167.46	177.38	528,109
04 May 21	175.39999 -8.60	179.99	169.32	171.00	1,451,805
03 May 21	184.00000 -0.82	186.98	182.14	185.97	416,683
30 Apr 21	184.82001 +0.43	185.74	181.83	182.55	329,391
29 Apr 21	184.39000 +1.16	184.60	181.34	184.43	236,622
28 Apr 21	183.23000 +0.23	183.56	178.39	181.48	429,834
27 Apr 21	183.00000 +6.91	183.28	175.52	177.47	379,821
26 Apr 21	176.09000 +3.40	176.20	171.40	173.01	250,938
23 Apr 21	172.69000 +0.91	174.23	169.50	172.58	193,151
22 Apr 21	171.78000 -3.74	177.45	171.05	175.77	279,121
21 Apr 21	175.52000 +5.57	176.42	168.34	169.50	224,721
20 Apr 21	169.95000 -2.00	175.47	168.06	171.77	205,148
19 Apr 21	171.95000 -0.54	172.23	167.43	171.17	213,413
16 Apr 21	172.49001 +1.57	173.14	168.51	171.40	229,465
15 Apr 21	170.92000 +0.44	175.54	167.85	172.28	367,660
14 Apr 21	170.48000 -1.97	174.00	168.10	173.35	248,818
13 Apr 21	172.45000 +1.97	172.79	167.54	170.80	276,651
12 Apr 21	170.48000 +2.20	170.69	164.72	168.00	306,343
09 Apr 21	168.28000 +5.32	168.38	159.50	162.22	171,340
08 Apr 21	162.96001 +5.63	164.43	157.30	159.69	254,004
07 Apr 21	157.33000 -8.18	165.51	156.07	165.51	312,687
06 Apr 21	165.50999 +0.14	168.82	164.56	165.39	235,361
05 Apr 21	165.37000 +5.98	166.75	159.39	161.79	245,549
01 Apr 21	159.39000 +0.58	162.75	156.73	161.08	295,277
31 Mar 21	158.81000 +6.58	163.41	153.12	153.53	876,830
30 Mar 21	152.23000 +3.62	153.72	147.45	148.62	274,366
29 Mar 21	148.61000 -4.86	154.94	148.03	153.10	195,558
26 Mar 21	153.47000 +7.00	153.72	146.54	147.10	172,535
25 Mar 21	146.47000 +2.06	147.23	141.51	142.21	339,125
24 Mar 21	144.41000 -5.77	151.18	144.24	151.17	236,631
23 Mar 21	150.17999 +0.61	152.00	148.28	149.23	289,845
22 Mar 21	149.57001 -0.32	154.00	148.43	151.98	241,988
19 Mar 21	149.89000 +4.73	150.87	144.31	146.58	487,552
18 Mar 21	145.16000 -10.40	152.14	144.48	150.94	345,344
17 Mar 21	155.56000 -2.10	156.23	149.66	154.90	319,144
16 Mar 21	157.66000 +1.91	158.63	154.77	155.25	253,950
15 Mar 21	155.75000 -0.03	156.37	153.63	156.37	312,524
12 Mar 21	155.78000 -1.10	156.59	152.63	154.13	250,808
11 Mar 21	156.88000 +9.16	157.36	150.07	152.82	270,240
10 Mar 21	147.72000 +1.21	152.04	147.32	149.17	439,000
09 Mar 21	146.50999 +9.87	147.68	139.95	139.96	490,687
08 Mar 21	136.64000 -2.72	140.84	135.36	139.57	598,823
05 Mar 21	139.36000 -0.71	142.56	131.01	141.95	534,766
04 Mar 21	140.07001 -7.30	147.72	138.26	146.20	720,893
03 Mar 21	147.37000 -7.63	154.53	146.68	154.26	417,137
02 Mar 21	155.00000 -3.53	161.28	152.31	161.28	264,202
01 Mar 21	158.53000 +2.65	159.95	156.38	157.94	232,525
26 Feb 21	155.88000 +1.53	159.50	152.52	155.00	605,286
25 Feb 21	154.35001 -0.59	161.32	152.65	158.23	751,506
24 Feb 21	154.94000 +9.57	160.92	153.96	157.58	1,547,332
23 Feb 21	145.37000 -3.96	146.48	133.70	140.00	1,252,116
22 Feb 21	149.33000 -11.83	159.69	149.18	159.69	373,336
19 Feb 21	161.16000 +1.58	165.60	160.20	160.43	223,902
18 Feb 21	159.58000 -7.68	166.40	158.75	166.40	223,700
17 Feb 21	167.25999 -3.21	169.16	164.00	169.16	161,590
16 Feb 21	170.47000 -2.05	173.52	168.84	171.09	268,245
12 Feb 21	172.52000 +4.73	172.62	166.14	167.61	261,188
11 Feb 21	167.78999 +1.62	168.51	165.80	167.20	359,113
10 Feb 21	166.17000 +0.93	169.30	165.44	166.42	257,429
09 Feb 21	165.24001 +0.10	167.38	163.02	166.85	275,509
08 Feb 21	165.14000 +5.72	165.36	159.28	160.35	309,669
05 Feb 21	159.42000 +5.41	160.45	154.02	155.00	273,207
04 Feb 21	154.00999 +3.98	154.47	148.94	149.24	304,239
03 Feb 21	150.03000 +0.10	150.07	145.35	149.29	314,459
02 Feb 21	149.92999 +7.75	150.47	144.00	144.11	232,716
01 Feb 21	142.17999 +2.87	143.40	140.06	140.06	190,837
29 Jan 21	139.31000 -6.37	144.99	137.80	144.66	263,032
28 Jan 21	145.67999 +3.26	147.74	141.23	142.42	240,770
27 Jan 21	142.42000 -2.58	144.77	132.26	144.77	440,511
26 Jan 21	145.00000 -2.28	148.20	142.60	147.47	174,673
25 Jan 21	147.28000 -1.44	153.44	146.69	149.53	157,031
22 Jan 21	148.72000 +3.27	148.99	144.09	144.50	208,312
21 Jan 21	145.45000 -1.08	149.87	143.78	149.86	266,837
20 Jan 21	146.53000 +2.43	147.96	145.68	146.49	199,572
19 Jan 21	144.10001 -0.51	146.61	142.04	146.61	280,047
15 Jan 21	144.61000 +1.11	145.23	138.88	142.91	241,919
14 Jan 21	143.50000 +2.98	143.78	138.36	140.94	346,865
13 Jan 21	140.52000 -2.66	145.98	140.11	142.48	240,751
12 Jan 21	143.17999 -2.00	145.65	141.94	145.62	241,381
11 Jan 21	145.17999 -2.66	149.35	144.23	149.35	178,715
08 Jan 21	147.84000 +1.01	149.60	146.10	146.78	180,366
07 Jan 21	146.83000 +2.24	147.82	143.75	144.35	233,554
06 Jan 21	144.59000 +4.26	147.45	142.00	143.67	304,336
05 Jan 21	140.33000 +2.15	141.89	135.85	137.29	223,461
04 Jan 21	138.17999 -3.81	143.07	137.18	142.77	328,248
31 Dec 20	141.99001 +0.94	143.91	139.17	141.70	188,467
30 Dec 20	141.05000 +0.80	142.79	139.24	141.52	133,301
29 Dec 20	140.25000 -1.97	144.80	136.15	142.88	209,695
28 Dec 20	142.22000 -1.09	146.87	140.57	145.64	170,298
24 Dec 20	143.31000 +0.52	143.50	141.27	142.88	66,251
23 Dec 20	142.78999 -1.55	147.56	141.35	145.13	242,217
22 Dec 20	144.34000 +3.99	145.87	141.20	142.00	311,472
21 Dec 20	140.35001 +2.02	140.94	135.97	136.01	296,461
18 Dec 20	138.33000 +1.71	142.74	137.28	138.51	589,225
17 Dec 20	136.62000 +4.63	138.59	133.01	134.66	287,830
16 Dec 20	131.99001 -0.50	136.55	131.68	132.99	308,395
15 Dec 20	132.49001 -0.36	134.00	131.14	132.01	331,467
14 Dec 20	132.85001 +0.45	134.62	132.44	134.02	293,194
11 Dec 20	132.39999 +0.17	133.49	129.71	131.06	220,321
10 Dec 20	132.23000 -1.11	133.84	128.25	132.50	270,357
09 Dec 20	133.34000 -7.30	142.96	133.10	141.04	269,095
08 Dec 20	140.64000 +5.80	141.00	134.10	134.98	332,904
07 Dec 20	134.84000 -0.14	135.50	133.54	135.50	163,398
04 Dec 20	134.98000 +2.01	136.14	131.87	133.10	214,117
03 Dec 20	132.97000 -1.03	136.12	132.89	134.22	199,179
02 Dec 20	134.00000 -1.24	136.45	133.01	134.58	199,602
01 Dec 20	135.24001 -1.64	138.74	132.62	138.74	156,646
30 Nov 20	136.88000 +3.15	137.73	131.82	134.76	340,145
27 Nov 20	133.73000 +2.61	133.78	131.43	132.00	86,067
25 Nov 20	131.12000 +0.02	132.60	129.44	131.95	178,369
24 Nov 20	131.10001 -6.20	139.46	130.60	139.17	273,034
23 Nov 20	137.30000 +1.55	138.61	134.57	136.01	153,064
20 Nov 20	135.75000 +0.74	136.07	131.65	133.58	195,871
19 Nov 20	135.00999 -0.36	139.17	134.44	135.20	290,396
18 Nov 20	135.37000 -1.18	139.18	134.86	136.55	241,262
17 Nov 20	136.55000 +5.21	137.85	129.40	131.46	277,080
16 Nov 20	131.34000 +2.24	132.90	129.31	129.96	249,403
13 Nov 20	129.10001 +0.75	131.56	127.22	130.22	254,255
12 Nov 20	128.35001 +0.28	131.96	126.69	128.56	244,381
11 Nov 20	128.07001 +6.95	128.58	120.51	123.23	250,604
10 Nov 20	121.12000 -3.62	126.38	116.93	126.10	446,498
09 Nov 20	124.74000 -10.52	139.37	124.69	138.23	336,047
06 Nov 20	135.25999 -1.36	139.71	132.99	136.29	323,934
05 Nov 20	136.62000 +3.02	137.00	133.47	135.00	269,403
04 Nov 20	133.60001 +8.17	135.04	126.25	126.99	264,344
03 Nov 20	125.43000 +6.92	126.79	114.84	114.84	524,988
02 Nov 20	118.51000 +4.01	119.24	114.88	115.70	278,841
30 Oct 20	114.50000 -3.79	118.49	113.44	117.58	288,320
29 Oct 20	118.29000 +1.53	120.07	115.39	117.03	196,326
28 Oct 20	116.76000 -0.75	118.36	114.33	114.33	216,549
27 Oct 20	117.51000 +2.41	119.29	115.95	116.41	168,730
26 Oct 20	115.10000 -2.70	117.58	113.41	116.22	231,927
23 Oct 20	117.80000 +3.08	118.91	114.26	114.74	167,761
22 Oct 20	114.72000 -1.11	117.18	113.78	116.00	174,546
21 Oct 20	115.83000 -3.71	121.59	115.65	120.09	228,378
20 Oct 20	119.54000 -4.54	126.40	119.19	125.15	338,265
19 Oct 20	124.08000 -0.33	126.60	123.92	125.39	144,661
16 Oct 20	124.41000 -0.71	126.40	123.71	126.14	122,573
15 Oct 20	125.12000 +1.73	125.44	120.87	121.96	149,480
14 Oct 20	123.39000 -1.03	125.96	123.26	124.69	342,039
13 Oct 20	124.42000 +1.16	124.98	122.61	122.63	187,270
12 Oct 20	123.26000 +1.55	124.00	121.84	122.94	235,202
09 Oct 20	121.71000 +1.68	121.97	120.13	120.22	239,114
08 Oct 20	120.03000 -1.05	122.98	119.27	122.90	244,253
07 Oct 20	121.08000 +4.50	123.19	117.72	118.45	392,349
06 Oct 20	116.58000 +0.35	118.62	115.61	116.70	294,589
05 Oct 20	116.23000 +3.40	117.25	114.36	114.44	304,477
02 Oct 20	112.83000 -0.50	113.94	110.00	110.64	241,262
01 Oct 20	113.33000 +1.68	113.36	110.74	112.77	232,060
30 Sep 20	111.65000 +2.62	112.12	109.10	109.50	246,530
29 Sep 20	109.03000 +1.55	110.59	107.27	107.84	200,453
28 Sep 20	107.48000 +4.91	107.74	104.57	104.57	258,126
25 Sep 20	102.57000 -1.71	104.64	101.35	104.64	396,345
24 Sep 20	104.28000 -0.55	106.24	103.13	103.76	316,128
23 Sep 20	104.83000 -2.16	107.03	104.29	106.88	228,291
22 Sep 20	106.99000 +1.79	107.23	104.58	105.51	414,415
21 Sep 20	105.20000 -0.74	105.82	103.16	103.99	390,274
18 Sep 20	105.94000 -0.03	107.36	104.30	107.36	572,741
17 Sep 20	105.97000 -2.45	107.78	103.07	106.32	540,506
16 Sep 20	108.42000 -2.52	113.09	108.01	111.45	449,887
15 Sep 20	110.94000 +0.60	112.62	110.36	110.96	250,383
14 Sep 20	110.34000 +1.93	112.33	108.81	109.79	288,220
11 Sep 20	108.41000 +0.77	110.07	107.36	108.84	238,722
10 Sep 20	107.64000 -2.56	112.02	106.98	111.05	322,374
09 Sep 20	110.20000 +4.24	111.10	107.68	107.68	257,331
08 Sep 20	105.96000 -2.06	109.67	104.54	105.70	342,420
04 Sep 20	108.02000 -0.99	111.78	104.30	109.19	399,992
03 Sep 20	109.01000 -5.10	113.50	107.39	112.71	428,614
02 Sep 20	114.11000 -0.69	116.60	113.00	116.29	413,694
01 Sep 20	114.80000 +1.20	115.99	113.72	114.09	386,557
31 Aug 20	113.60000 +1.38	114.44	111.76	112.10	225,216
28 Aug 20	112.22000 +2.15	112.61	109.94	110.93	348,412
27 Aug 20	110.07000 -2.52	113.96	108.69	113.80	382,524
26 Aug 20	112.59000 -0.86	114.18	111.17	113.39	359,111
25 Aug 20	113.45000 -0.35	114.25	112.34	114.00	205,923
24 Aug 20	113.80000 +0.15	114.83	113.07	114.00	237,240
21 Aug 20	113.65000 -1.35	115.39	112.61	115.02	323,754
20 Aug 20	115.00000 +5.11	115.45	109.00	109.00	322,347
19 Aug 20	109.89000 -1.14	111.53	108.84	111.53	213,271
18 Aug 20	111.03000 +1.19	111.54	108.47	109.61	236,093
17 Aug 20	109.84000 +1.85	111.61	107.99	108.00	443,340
14 Aug 20	107.99000 +1.78	108.00	105.95	106.71	236,893
13 Aug 20	106.21000 +3.60	106.45	102.43	103.40	261,769
12 Aug 20	102.61000 +3.68	104.21	99.75	99.75	295,132
11 Aug 20	98.93000 -5.30	105.36	98.24	104.24	386,299
10 Aug 20	104.23000 +2.00	104.98	100.60	102.24	345,435
07 Aug 20	102.23000 -0.48	104.87	100.93	102.77	270,075
06 Aug 20	102.71000 -0.52	103.16	100.67	103.00	347,577
05 Aug 20	103.23000 -1.56	108.39	103.06	108.29	362,565
04 Aug 20	104.79000 +4.02	110.94	103.50	107.00	738,293
03 Aug 20	100.77000 +4.72	102.55	96.79	97.12	515,860
31 Jul 20	96.05000 +0.93	96.32	93.03	95.67	374,481
30 Jul 20	95.12000 +1.18	95.77	91.32	92.53	182,884
29 Jul 20	93.94000 +2.14	94.56	92.03	92.24	198,985
28 Jul 20	91.80000 +0.24	93.50	90.25	90.97	217,208
27 Jul 20	91.56000 +3.71	91.67	87.28	88.36	189,360
24 Jul 20	87.85000 -0.44	88.95	86.53	87.68	175,382
23 Jul 20	88.29000 -1.02	91.18	87.87	89.30	152,346
22 Jul 20	89.31000 -0.48	90.47	88.39	89.78	137,199
21 Jul 20	89.79000 -0.68	91.88	89.21	91.09	159,808
20 Jul 20	90.47000 -0.33	91.96	89.76	91.08	211,882
17 Jul 20	90.80000 +1.47	91.59	88.26	89.22	192,000
16 Jul 20	89.33000 -0.53	90.23	88.27	89.32	206,400
15 Jul 20	89.86000 +0.96	91.09	88.63	89.75	298,000
14 Jul 20	88.90000 +3.83	89.21	84.21	85.07	253,100
13 Jul 20	85.07000 -1.07	88.61	84.77	86.63	321,700
10 Jul 20	86.14000 -2.39	89.06	85.38	88.68	344,800
09 Jul 20	88.53000 -0.02	89.86	85.62	88.18	247,600
08 Jul 20	88.55000 +1.89	89.20	86.90	87.11	165,300
07 Jul 20	86.66000 -0.95	88.34	86.08	87.24	164,700
06 Jul 20	87.61000 -0.96	90.00	86.67	90.00	303,700
02 Jul 20	88.57000 +1.20	89.72	87.51	88.54	280,900
01 Jul 20	87.37000 +3.71	89.61	83.90	83.90	413,100
30 Jun 20	83.66000 +2.06	83.86	81.30	81.89	342,600
29 Jun 20	81.60000 +1.33	81.87	79.13	79.47	478,800
26 Jun 20	80.27000 -8.42	85.56	79.80	84.19	1,257,791
25 Jun 20	88.69000 +1.93	89.10	84.73	86.56	452,428
24 Jun 20	86.76000 -0.82	88.26	83.84	87.00	362,885
23 Jun 20	87.58500 +1.31	88.79	87.00	87.33	724,432
22 Jun 20	86.28000 +1.22	87.14	85.20	85.24	574,066
19 Jun 20	85.06000 -0.77	89.12	84.84	86.74	695,775
18 Jun 20	85.83000 +0.06	87.30	85.05	85.55	426,745
17 Jun 20	85.77000 +2.52	86.86	83.66	83.82	493,204
16 Jun 20	83.25000 +0.14	86.03	80.46	85.61	429,195
15 Jun 20	83.11000 +3.98	83.26	78.00	78.70	435,752
12 Jun 20	79.13000 +1.13	80.84	76.85	80.45	422,400
11 Jun 20	78.00000 -3.35	80.63	77.53	78.46	434,410
10 Jun 20	81.35000 -2.08	84.00	80.35	83.74	358,057
09 Jun 20	83.43000 +1.27	85.96	81.24	81.45	385,721
08 Jun 20	82.16000 +2.11	82.86	78.24	80.74	543,373
05 Jun 20	80.05000 +5.00	80.26	75.57	76.91	550,029
04 Jun 20	75.05000 -1.95	77.00	70.92	76.23	756,016
03 Jun 20	77.00000 -3.63	81.50	76.88	81.31	443,479
02 Jun 20	80.63000 -3.86	85.54	78.18	84.50	623,399
01 Jun 20	84.49000 +7.31	87.04	77.66	78.50	868,779
29 May 20	77.18000 +1.54	77.61	74.81	75.80	478,648
28 May 20	75.64000 -1.88	79.14	74.51	77.97	579,341
27 May 20	77.51500 +6.60	77.94	69.03	73.06	684,168
26 May 20	70.92000 -0.17	73.67	70.73	72.45	310,259
22 May 20	71.09000 +0.19	71.54	69.81	70.98	174,274
21 May 20	70.90000 -0.99	71.74	69.00	71.35	364,999
20 May 20	71.89000 -0.83	73.77	71.29	73.77	255,340
19 May 20	72.72000 -0.82	75.61	72.46	73.50	254,162
18 May 20	73.54000 +0.82	75.77	73.03	74.63	296,285
15 May 20	72.72000 +2.22	73.91	69.92	70.60	409,139
14 May 20	70.50000 +0.44	71.30	68.07	68.34	404,529
13 May 20	70.06000 -1.59	72.79	68.63	71.23	394,487
12 May 20	71.65000 -3.00	74.92	71.39	74.14	279,322
11 May 20	74.65000 +1.06	75.25	72.01	73.17	336,423
08 May 20	73.59000 +1.68	74.72	72.37	73.36	317,947
07 May 20	71.91000 -2.93	75.82	69.27	75.82	623,547
06 May 20	74.84000 -2.18	78.16	74.31	77.05	438,291
05 May 20	77.02000 +5.29	77.67	65.01	65.66	954,915
04 May 20	71.73000 -1.05	72.53	68.69	71.00	439,092
01 May 20	72.78000 -2.63	75.32	71.40	73.25	322,934
30 Apr 20	75.41000 -2.46	78.17	74.42	76.49	296,086
29 Apr 20	77.87000 +4.52	78.36	73.26	74.88	500,501
28 Apr 20	73.35000 -3.85	78.21	72.59	78.21	361,962
27 Apr 20	77.20000 +1.16	77.98	76.33	76.73	199,121
24 Apr 20	76.04000 +0.56	77.00	74.35	76.85	193,661
23 Apr 20	75.48000 +0.15	79.72	74.32	75.00	562,435
22 Apr 20	75.33000 +3.39	76.48	72.63	73.17	305,170
21 Apr 20	71.94000 -1.14	72.47	68.37	71.63	352,738
20 Apr 20	73.08000 +2.08	73.39	70.00	70.00	338,724
17 Apr 20	71.00000 +1.07	71.54	68.49	70.75	658,046
16 Apr 20	69.93000 +3.24	70.06	66.59	66.67	292,522
15 Apr 20	66.69000 +0.12	66.88	62.78	63.81	271,078
14 Apr 20	66.57000 +3.36	66.60	64.52	65.07	376,500
13 Apr 20	63.21000 -0.08	64.06	62.13	63.00	278,837
09 Apr 20	63.29000 -5.42	70.40	63.00	70.38	594,209
08 Apr 20	68.71000 +3.37	70.37	64.98	67.42	542,768
07 Apr 20	65.34000 -0.84	68.88	64.06	66.74	495,292
06 Apr 20	66.18000 +6.51	66.67	61.01	62.93	274,545
03 Apr 20	59.67000 -3.03	63.73	58.97	63.03	312,645
02 Apr 20	62.70000 +1.95	63.15	59.14	61.18	322,846
01 Apr 20	60.75000 -3.12	63.48	59.81	60.86	439,566
31 Mar 20	63.87000 -0.19	67.57	62.72	63.19	554,981
30 Mar 20	64.06000 +5.12	64.29	59.12	59.38	289,979
27 Mar 20	58.94000 -4.51	62.42	58.50	60.89	380,687
26 Mar 20	63.45000 +5.70	64.69	56.02	58.39	564,397
25 Mar 20	57.75000 -1.41	60.36	55.08	59.47	574,743
24 Mar 20	59.16000 +5.29	59.53	55.21	57.00	717,850
23 Mar 20	53.87000 +1.57	55.22	50.00	52.20	643,112
20 Mar 20	52.30000 +3.63	56.59	50.31	50.89	905,492
19 Mar 20	48.67000 +4.79	50.15	43.00	43.57	465,281
18 Mar 20	43.88000 -8.41	50.82	40.79	49.32	788,746
17 Mar 20	52.29000 +8.51	52.97	43.02	44.89	956,563
16 Mar 20	43.78000 -15.31	52.55	43.51	52.55	1,049,752
13 Mar 20	59.09000 +6.59	59.15	51.47	54.22	818,600
12 Mar 20	52.50000 -8.71	56.76	50.44	55.73	1,192,325
11 Mar 20	61.21000 -2.86	63.99	59.58	62.61	581,431
10 Mar 20	64.07000 +0.59	67.14	61.64	65.02	661,613
09 Mar 20	63.48000 -7.47	70.38	63.32	67.73	448,137
06 Mar 20	70.95000 -2.72	72.78	69.47	71.79	400,481
05 Mar 20	73.67000 -0.94	75.03	72.70	73.43	349,958
04 Mar 20	74.61000 +2.45	75.13	73.21	73.21	439,255
03 Mar 20	72.16000 +2.91	73.37	69.31	69.66	573,163
02 Mar 20	69.25000 +2.79	69.47	66.01	68.04	763,410
28 Feb 20	66.46000 +0.05	67.73	63.50	64.35	787,475
27 Feb 20	66.41000 -0.68	69.75	66.38	69.69	2,124,732
26 Feb 20	67.09000 -6.91	72.24	66.89	71.47	954,078
25 Feb 20	74.00000 +0.30	74.58	64.90	70.01	1,039,624
24 Feb 20	73.70000 -0.54	75.24	70.26	71.00	591,925
21 Feb 20	74.24000 -2.19	81.29	73.69	80.00	652,521
20 Feb 20	76.43000 +0.00	78.16	76.29	76.53	606,215
19 Feb 20	76.43000 +1.98	76.62	73.77	74.99	390,609
18 Feb 20	74.45000 +2.06	75.41	73.21	73.26	404,461
14 Feb 20	72.39000 +3.46	73.17	70.17	70.17	308,290
13 Feb 20	68.93000 +1.09	69.39	67.95	67.95	270,473
12 Feb 20	67.84000 +0.09	68.49	67.07	67.95	145,974
11 Feb 20	67.75000 -0.66	69.27	67.58	68.77	138,429
10 Feb 20	68.41000 +2.17	68.62	66.24	66.30	239,684
07 Feb 20	66.24000 -0.41	66.99	65.53	66.53	178,662
06 Feb 20	66.65000 +0.72	67.46	66.19	66.32	226,374
05 Feb 20	65.93000 +0.15	66.95	64.89	66.34	394,324
04 Feb 20	65.78000 +1.33	65.93	64.97	65.10	190,840
03 Feb 20	64.45000 +1.57	64.66	63.31	63.67	239,165
31 Jan 20	62.88000 -2.93	66.07	62.84	65.81	320,697
30 Jan 20	65.81000 -0.25	66.45	64.60	65.70	211,850
29 Jan 20	66.06000 +0.09	66.39	65.16	66.39	176,900
28 Jan 20	65.97000 -0.08	66.62	65.52	66.25	180,464
27 Jan 20	66.05000 -0.01	66.41	64.40	64.98	281,741
24 Jan 20	66.06000 +0.16	66.48	65.27	66.38	263,027
23 Jan 20	65.90000 -0.01	66.60	65.13	66.00	289,918
22 Jan 20	65.91000 -0.05	66.81	64.79	66.51	435,240
21 Jan 20	65.96000 -0.12	67.60	65.60	66.27	486,068
17 Jan 20	66.08000 +1.50	66.22	64.12	64.70	304,905
16 Jan 20	64.58000 +0.89	64.93	63.69	63.74	354,294
15 Jan 20	63.69000 -0.20	65.14	63.55	64.23	295,090
14 Jan 20	63.89000 +1.17	64.32	62.52	63.22	277,041
13 Jan 20	62.72000 +2.02	62.75	60.89	61.16	335,884
10 Jan 20	60.70000 -0.40	61.35	60.53	61.29	236,686
09 Jan 20	61.09500 +0.85	61.72	60.02	60.82	183,197
08 Jan 20	60.25000 +0.13	61.31	60.05	60.32	214,412
07 Jan 20	60.12000 -0.40	60.79	59.88	60.42	244,175
06 Jan 20	60.52000 -0.11	60.79	59.29	59.98	205,634
03 Jan 20	60.63000 +1.14	61.00	58.79	59.30	250,930
02 Jan 20	59.49000 +0.40	60.11	58.57	59.42	232,776
31 Dec 19	59.09000 +0.90	59.53	58.18	58.18	210,296
30 Dec 19	58.19000 -0.85	59.82	58.00	59.36	302,571
27 Dec 19	59.04000 -0.05	59.80	58.76	59.21	184,225
26 Dec 19	59.09000 +0.56	59.18	58.39	58.87	149,402
24 Dec 19	58.53000 +0.19	58.92	58.03	58.56	86,792
23 Dec 19	58.34000 +0.45	58.84	57.45	57.87	277,520
20 Dec 19	57.89000 +0.04	59.44	56.39	59.07	615,321
19 Dec 19	57.84500 +1.25	61.16	56.53	56.61	1,112,122
18 Dec 19	56.60000 +0.40	57.24	56.18	56.36	146,885
17 Dec 19	56.20000 +0.06	56.24	55.40	56.05	158,083
16 Dec 19	56.14000 -1.17	57.54	56.00	57.34	171,603
13 Dec 19	57.31000 +0.41	57.85	56.70	57.04	241,549
12 Dec 19	56.90000 +1.36	57.05	54.87	55.31	375,807
11 Dec 19	55.54000 -0.97	56.49	55.40	56.33	232,781
10 Dec 19	56.51000 +0.69	56.96	55.35	55.68	234,722
09 Dec 19	55.82000 -0.89	57.18	55.78	56.44	288,604
06 Dec 19	56.71000 -0.66	58.11	55.02	56.50	381,869
05 Dec 19	57.37000 +2.55	57.41	54.86	54.86	535,368
04 Dec 19	54.82000 +2.39	54.95	51.41	53.15	274,520
03 Dec 19	52.43000 -0.12	52.86	52.07	52.35	204,934
02 Dec 19	52.55000 -1.19	53.63	51.74	53.63	476,648
29 Nov 19	53.74000 -0.80	54.38	53.50	54.35	122,602
27 Nov 19	54.54000 +0.04	55.27	54.34	54.50	210,422
26 Nov 19	54.50000 +0.52	55.15	53.62	54.02	233,289
25 Nov 19	53.98000 +0.51	55.02	53.47	53.60	201,115
22 Nov 19	53.46500 -0.49	54.74	53.40	54.13	197,778
21 Nov 19	53.95000 -0.57	54.85	53.75	54.79	283,909
20 Nov 19	54.52000 +0.21	54.84	53.78	54.01	355,887
19 Nov 19	54.31000 -0.20	54.90	54.21	54.50	183,716
18 Nov 19	54.51000 -0.77	55.67	54.21	55.45	225,529
15 Nov 19	55.28000 +0.32	55.68	54.39	55.02	214,681
14 Nov 19	54.96000 -0.39	55.53	54.68	55.39	189,827
13 Nov 19	55.35000 -0.60	56.11	54.67	55.90	286,117
12 Nov 19	55.95000 +0.88	56.50	54.68	55.41	335,268
11 Nov 19	55.07000 -0.27	55.66	54.66	55.53	199,573
08 Nov 19	55.34000 -0.51	55.82	55.10	55.68	292,326
07 Nov 19	55.85000 +2.49	55.96	52.60	53.81	384,056
06 Nov 19	53.36000 +1.89	53.96	51.16	51.38	540,872
05 Nov 19	51.47000 +2.60	52.78	49.87	51.96	626,100
04 Nov 19	48.87000 -2.84	52.54	48.77	52.17	695,643
01 Nov 19	51.71000 -0.55	53.15	51.33	52.80	275,963
31 Oct 19	52.26000 +0.19	52.71	51.34	52.16	369,064
30 Oct 19	52.07000 +1.02	52.20	51.13	51.14	288,531
29 Oct 19	51.05000 +0.55	51.62	50.11	50.50	306,876
28 Oct 19	50.50000 +0.02	51.28	50.07	50.45	229,371
25 Oct 19	50.48000 -0.55	51.40	50.19	50.88	229,135
24 Oct 19	51.03000 +0.77	51.34	49.72	50.26	247,744
23 Oct 19	50.26000 +0.74	50.85	49.27	49.39	275,501
22 Oct 19	49.52000 -0.15	53.88	49.26	51.21	826,963
21 Oct 19	49.67000 +0.08	50.22	49.43	49.88	258,344
18 Oct 19	49.59000 -0.46	50.10	48.30	49.87	235,885
17 Oct 19	50.05000 +1.61	50.07	48.18	48.45	310,739
16 Oct 19	48.44000 +0.31	49.15	47.73	47.86	242,572
15 Oct 19	48.12500 +1.09	48.59	46.99	47.31	312,108
14 Oct 19	47.03500 +0.17	47.44	45.90	46.68	387,572
11 Oct 19	46.86000 +0.61	47.40	45.75	46.77	336,381
10 Oct 19	46.25000 -0.10	46.53	44.46	46.29	608,157
09 Oct 19	46.35000 -0.92	48.12	45.55	47.48	422,450
08 Oct 19	47.27000 -2.37	49.65	47.22	49.32	401,454
07 Oct 19	49.64000 -0.08	50.45	49.20	49.47	319,301
04 Oct 19	49.72000 -0.16	50.93	49.33	49.94	449,131
03 Oct 19	49.88000 +0.68	50.25	48.68	49.11	213,567
02 Oct 19	49.20000 -0.39	49.72	48.70	49.34	244,920
01 Oct 19	49.59000 -0.18	50.32	49.26	49.87	328,662
30 Sep 19	49.77000 +1.19	50.12	48.43	48.80	376,588
27 Sep 19	48.58000 -0.28	50.15	48.04	49.04	421,167
26 Sep 19	48.86000 +0.09	49.49	48.68	48.68	252,380
25 Sep 19	48.77000 +0.46	49.03	47.63	48.26	528,018
24 Sep 19	48.31000 -1.03	50.17	48.11	49.64	217,762
23 Sep 19	49.34000 -0.27	50.47	49.24	49.84	148,816
20 Sep 19	49.61000 +0.88	49.86	48.52	48.71	666,789
19 Sep 19	48.73000 -1.24	50.60	48.49	50.22	293,481
18 Sep 19	49.97000 -1.60	51.63	48.14	51.40	481,331
17 Sep 19	51.57000 -0.14	52.37	51.47	51.76	854,543
16 Sep 19	51.71000 +0.41	52.42	50.90	51.09	243,830
13 Sep 19	51.30000 +0.84	51.40	50.43	50.65	236,929
12 Sep 19	50.46000 +0.03	51.13	50.05	50.90	332,177
11 Sep 19	50.43000 +0.61	51.13	49.73	49.97	544,977
10 Sep 19	49.82000 -0.35	50.38	48.92	49.83	428,808
09 Sep 19	50.17000 +0.06	50.60	49.51	50.28	230,477
06 Sep 19	50.11000 +0.45	50.73	49.55	49.96	183,604
05 Sep 19	49.66000 +1.01	50.21	48.35	48.83	288,585
04 Sep 19	48.65000 +0.24	49.26	48.03	48.99	360,068
03 Sep 19	48.41000 -0.67	50.03	48.11	48.69	444,759
30 Aug 19	49.08000 +1.19	49.24	47.41	48.00	366,304
29 Aug 19	47.89000 +0.63	48.31	47.10	48.29	246,459
28 Aug 19	47.26000 +1.25	47.45	45.64	45.86	302,737
27 Aug 19	46.01000 +0.47	46.31	44.80	45.54	571,252
26 Aug 19	45.54000 +1.44	45.83	44.31	44.72	515,910
23 Aug 19	44.10000 +0.17	44.95	43.56	43.66	398,165
22 Aug 19	43.93000 +0.26	44.30	42.57	43.42	341,011
21 Aug 19	43.67000 +2.12	43.83	41.27	41.81	515,973
20 Aug 19	41.55000 -0.05	41.84	40.55	41.50	227,152
19 Aug 19	41.60000 +0.44	42.28	41.24	41.75	214,285
16 Aug 19	41.16000 +0.44	41.31	40.32	40.74	356,150
15 Aug 19	40.72000 +0.32	41.12	40.24	40.27	320,001
14 Aug 19	40.40000 -1.45	41.59	39.91	41.55	472,214
13 Aug 19	41.85000 +2.14	42.35	40.11	40.11	722,123
12 Aug 19	39.71000 +0.02	40.17	38.80	39.52	331,628
09 Aug 19	39.69000 +0.27	40.07	38.86	39.26	399,540
08 Aug 19	39.42000 -0.08	39.94	38.44	39.55	543,385
07 Aug 19	39.50000 +2.79	39.64	36.12	36.51	814,992
06 Aug 19	36.71000 -5.70	41.39	35.95	39.85	2,820,230
05 Aug 19	42.41000 -2.26	44.11	42.14	44.08	492,398
02 Aug 19	44.67000 -0.77	45.59	43.90	45.35	280,620
01 Aug 19	45.44000 +0.29	46.31	44.72	45.03	448,466
31 Jul 19	45.15000 +0.81	45.75	43.88	44.30	353,435
30 Jul 19	44.34000 +0.02	44.62	42.22	44.05	377,042
29 Jul 19	44.32000 +0.42	45.13	43.35	44.28	239,751
26 Jul 19	43.90000 +0.17	45.13	43.43	43.98	290,192
25 Jul 19	43.73000 -0.44	44.59	43.64	44.18	205,368
24 Jul 19	44.17000 +0.63	44.69	43.53	43.53	406,907
23 Jul 19	43.54000 +0.93	43.97	42.38	42.84	595,066
22 Jul 19	42.61000 -1.72	44.53	42.56	44.29	268,461
19 Jul 19	44.33000 -1.08	45.64	43.83	45.14	332,817
18 Jul 19	45.41000 +0.21	45.75	44.67	45.22	255,142
17 Jul 19	45.20000 +0.19	45.58	45.00	45.20	188,017
16 Jul 19	45.01000 -0.69	45.83	44.90	45.70	261,599
15 Jul 19	45.70000 +0.19	46.15	45.04	45.40	356,414
12 Jul 19	45.51000 -0.38	46.06	45.24	45.72	328,173
11 Jul 19	45.89000 -0.81	47.17	45.45	46.76	281,811
10 Jul 19	46.70000 +0.94	47.02	45.92	46.05	312,858
09 Jul 19	45.76000 +0.11	45.88	45.04	45.38	233,553
08 Jul 19	45.65000 -0.18	46.22	45.50	45.81	183,362
05 Jul 19	45.83000 +0.92	46.00	43.96	44.75	188,429
03 Jul 19	44.91000 -0.25	45.65	44.69	45.30	173,385
02 Jul 19	45.16000 +0.31	45.61	44.33	45.04	393,801
01 Jul 19	44.85000 -0.66	45.91	42.40	45.91	610,315
28 Jun 19	45.51000 +0.07	46.53	45.15	45.64	1,151,140
27 Jun 19	45.44000 +1.36	45.52	43.53	44.05	449,858
26 Jun 19	44.08000 -1.73	46.50	43.93	45.93	454,154
25 Jun 19	45.81000 -1.82	48.38	45.38	47.79	469,164
24 Jun 19	47.63000 -0.34	49.47	47.46	48.21	686,743
21 Jun 19	47.97000 -2.63	50.49	47.91	50.33	685,945
20 Jun 19	50.60000 +1.25	51.85	49.62	51.85	732,002
19 Jun 19	49.35000 +1.00	49.74	47.56	48.29	542,922
18 Jun 19	48.35000 +0.09	48.81	47.00	47.26	504,282
17 Jun 19	48.26000 +0.64	48.50	47.66	47.75	251,669
14 Jun 19	47.62000 +0.97	47.81	46.25	46.46	313,378
13 Jun 19	46.65000 -0.86	47.75	46.07	47.75	282,956
12 Jun 19	47.51000 -0.99	48.82	47.32	48.25	375,988
11 Jun 19	48.50000 +1.51	48.98	47.01	47.05	626,387
10 Jun 19	46.99000 -0.54	49.41	46.24	47.92	498,476
07 Jun 19	47.53000 -0.13	48.16	46.97	47.92	463,584
06 Jun 19	47.66000 +0.77	48.74	46.25	46.25	1,175,264
05 Jun 19	46.89000 -0.83	49.06	46.71	47.73	314,430
04 Jun 19	47.72000 +2.03	47.80	45.47	46.11	398,159
03 Jun 19	45.69000 -0.78	46.93	44.99	46.59	228,381
31 May 19	46.47000 -0.02	46.59	45.00	46.01	228,541
30 May 19	46.49000 +0.57	46.83	45.83	45.83	121,780
29 May 19	45.92000 -1.16	47.16	45.90	46.79	205,015
28 May 19	47.08000 +0.44	47.57	46.17	46.71	244,489
24 May 19	46.64000 +0.14	47.28	46.32	46.91	101,631
23 May 19	46.50000 -0.53	47.31	46.12	46.64	129,139
22 May 19	47.03000 +0.34	47.82	46.69	46.69	123,812
21 May 19	46.69000 -0.61	47.99	45.71	47.44	303,130
20 May 19	47.30000 -0.04	47.62	46.37	47.17	175,864
17 May 19	47.34000 -0.16	48.47	47.11	47.40	292,704
16 May 19	47.50000 +0.85	48.24	46.83	46.84	374,484
15 May 19	46.65000 +0.35	47.03	45.79	45.81	164,273
14 May 19	46.30000 +1.50	46.37	44.90	44.90	151,920
13 May 19	44.80000 -2.28	46.50	44.28	46.36	315,618
10 May 19	47.08000 +1.97	47.10	44.99	44.99	201,059
09 May 19	45.11000 +0.09	45.23	44.33	45.00	212,808
08 May 19	45.02000 -0.71	46.34	44.51	45.55	247,276
07 May 19	45.73000 -0.21	47.60	44.10	45.64	684,086
06 May 19	45.94000 +0.01	46.01	44.61	44.61	299,615
03 May 19	45.93000 +1.59	46.41	44.51	44.63	465,550
02 May 19	44.34000 +0.53	44.37	43.03	43.75	183,430
01 May 19	43.81000 -0.85	44.96	43.77	44.96	102,793
30 Apr 19	44.66000 -0.79	45.97	44.36	45.57	214,096
29 Apr 19	45.45000 +0.46	46.68	44.75	44.87	333,144
26 Apr 19	44.99000 +0.88	45.11	43.76	44.30	154,991
25 Apr 19	44.11000 +0.98	44.17	42.78	43.33	155,578
24 Apr 19	43.13000 +0.17	43.36	42.30	43.00	172,610
23 Apr 19	42.96000 +0.96	43.37	42.02	42.10	156,180
22 Apr 19	42.00000 +0.09	42.05	41.56	41.77	82,397
18 Apr 19	41.91000 -0.08	42.72	41.66	41.83	121,753
17 Apr 19	41.99000 -1.02	43.59	41.46	43.12	158,995
16 Apr 19	43.01000 +1.47	43.05	41.66	41.66	149,993
15 Apr 19	41.54000 +0.05	42.49	41.44	41.54	147,736
12 Apr 19	41.49000 -0.71	42.50	41.31	42.50	163,060
11 Apr 19	42.20000 -0.24	42.79	42.12	42.39	201,273
10 Apr 19	42.44000 +0.42	42.68	41.98	42.10	134,563
09 Apr 19	42.02000 +0.79	42.15	41.22	41.22	142,778
08 Apr 19	41.23000 +0.38	41.52	40.28	40.84	134,343
05 Apr 19	40.85000 -0.36	41.77	40.55	41.26	136,452
04 Apr 19	41.21000 -0.66	42.17	40.55	41.88	177,698
03 Apr 19	41.87000 -0.04	42.77	41.56	42.25	221,511
02 Apr 19	41.91000 +1.09	42.52	40.49	40.49	318,503
01 Apr 19	40.82000 -1.47	42.81	40.42	42.44	315,435
29 Mar 19	42.29000 -0.86	43.38	41.40	43.38	349,633
28 Mar 19	43.15000 +0.22	43.74	42.94	43.00	194,637
27 Mar 19	42.93000 -0.15	43.41	41.93	43.07	329,929
26 Mar 19	43.08000 +0.30	44.04	42.72	42.88	189,598
25 Mar 19	42.78000 +1.43	42.80	40.66	41.30	280,804
22 Mar 19	41.35000 -2.29	43.95	41.24	43.50	398,541
21 Mar 19	43.64000 +1.29	43.94	42.44	42.44	153,207
20 Mar 19	42.35000 +0.04	43.18	42.09	42.30	248,277
19 Mar 19	42.31000 +0.70	42.33	41.35	41.76	197,430
18 Mar 19	41.61000 -0.39	42.63	41.36	41.99	339,367
15 Mar 19	42.00000 +1.04	42.02	39.02	41.15	337,463
14 Mar 19	40.96000 +0.95	41.11	39.93	39.93	220,162
13 Mar 19	40.01000 -1.08	42.09	39.63	41.70	308,524
12 Mar 19	41.09000 +0.51	41.25	40.46	40.62	315,861
11 Mar 19	40.58000 +0.90	40.65	39.44	40.01	555,144
08 Mar 19	39.68000 +0.11	41.35	39.31	39.35	374,774
07 Mar 19	39.57000 -0.01	40.27	38.90	39.78	601,174
06 Mar 19	39.58000 -0.57	40.63	38.85	39.86	1,432,672
05 Mar 19	40.15000 +0.22	40.57	39.04	39.86	144,444
04 Mar 19	39.93000 -0.96	40.99	39.13	40.99	268,340
01 Mar 19	40.89000 -0.33	42.00	40.26	41.45	439,835
28 Feb 19	41.22000 +1.15	42.00	39.99	40.07	416,867
27 Feb 19	40.07000 +1.66	42.00	36.01	39.29	839,663
26 Feb 19	38.41000 -0.08	39.24	37.75	38.67	466,807
25 Feb 19	38.49000 -0.60	39.41	38.20	39.41	228,866
22 Feb 19	39.09000 -0.46	39.56	38.36	39.56	176,496
21 Feb 19	39.55000 +0.38	39.80	37.90	39.23	106,028
20 Feb 19	39.17000 -0.83	39.99	38.67	39.99	374,161
19 Feb 19	40.00000 +0.57	40.15	39.10	39.42	173,149
15 Feb 19	39.43000 +0.85	39.62	38.32	38.75	225,773
14 Feb 19	38.58000 +0.80	39.30	37.64	37.64	262,555
13 Feb 19	37.78000 +0.19	39.30	37.46	37.79	510,610
12 Feb 19	37.59000 +0.19	37.84	37.20	37.57	129,881
11 Feb 19	37.40000 +0.22	37.78	36.97	37.24	170,507
08 Feb 19	37.18000 +0.54	37.29	36.25	36.43	79,294
07 Feb 19	36.64000 -0.14	37.16	36.31	36.44	143,831
06 Feb 19	36.78000 -0.27	37.39	36.69	37.12	154,109
05 Feb 19	37.05000 +0.91	37.98	35.96	36.28	276,579
04 Feb 19	36.14000 +0.18	36.46	35.64	35.97	164,031
01 Feb 19	35.96000 -0.01	36.06	34.16	36.06	321,000
31 Jan 19	35.97000 +0.29	36.59	35.21	35.71	138,130
30 Jan 19	35.68000 -0.66	37.03	35.12	36.71	213,034
29 Jan 19	36.34000 +0.49	36.46	35.54	35.84	258,571
28 Jan 19	35.85000 +0.44	36.37	34.77	35.27	233,976
25 Jan 19	35.41000 -0.66	36.38	35.18	36.19	161,230
24 Jan 19	36.07000 -1.48	38.02	35.72	37.57	166,131
23 Jan 19	37.55000 +0.36	38.51	37.17	37.41	173,363
22 Jan 19	37.19000 -1.17	38.35	37.14	38.11	154,218
18 Jan 19	38.36000 -0.36	40.21	38.22	39.00	388,671
17 Jan 19	38.72000 +1.34	38.76	37.48	37.61	482,952
16 Jan 19	37.38000 +0.39	38.27	36.83	36.99	359,864
15 Jan 19	36.99000 +2.02	37.10	35.00	35.08	195,473
14 Jan 19	34.97000 +0.45	35.59	33.74	34.52	301,182
11 Jan 19	34.52000 -0.68	35.39	34.15	35.16	183,568
10 Jan 19	35.20000 -0.79	35.80	34.83	35.80	112,287
09 Jan 19	35.99000 +0.21	36.38	35.79	35.94	128,855
08 Jan 19	35.78000 +0.28	35.97	35.05	35.80	187,324
07 Jan 19	35.50000 +1.13	35.88	33.77	34.23	142,417
04 Jan 19	34.37000 +2.49	34.48	32.21	32.51	259,322
03 Jan 19	31.88000 -0.38	32.75	31.64	32.20	143,567
02 Jan 19	32.26000 +0.10	32.27	31.27	31.54	158,358
31 Dec 18	32.16000 +0.76	32.29	31.44	31.44	246,581
28 Dec 18	31.40000 -0.35	32.24	30.86	32.04	122,215
27 Dec 18	31.75000 +0.76	31.78	30.31	30.45	255,244
26 Dec 18	30.99000 +2.53	31.21	28.46	28.77	393,233
24 Dec 18	28.46000 -1.23	29.65	28.44	29.36	171,279
21 Dec 18	29.69000 -2.14	31.90	29.14	31.80	419,684
20 Dec 18	31.83000 -4.07	36.00	31.59	36.00	373,076
19 Dec 18	35.90000 +1.05	37.22	34.89	34.97	301,228
18 Dec 18	34.85000 +0.75	35.18	34.01	34.26	226,097
17 Dec 18	34.10000 -0.10	34.44	33.21	34.15	216,843
14 Dec 18	34.20000 -0.63	34.65	33.76	34.63	365,544
13 Dec 18	34.83000 +0.28	35.38	34.00	34.39	231,695
12 Dec 18	34.55000 +1.99	34.60	31.68	32.62	213,693
11 Dec 18	32.56000 +1.08	32.59	31.67	31.67	196,210
10 Dec 18	31.48000 -0.24	31.96	31.19	31.96	176,281
07 Dec 18	31.72000 -0.79	32.80	31.46	32.38	190,895
06 Dec 18	32.51000 +0.69	32.94	30.48	31.67	214,339
04 Dec 18	31.82000 -0.50	32.87	31.75	32.33	320,246
03 Dec 18	32.32000 -0.68	33.47	31.45	33.17	405,964
30 Nov 18	33.00000 +0.43	33.25	32.50	32.65	207,564
29 Nov 18	32.57000 -0.08	32.93	31.01	32.63	164,090
28 Nov 18	32.65000 +0.22	32.94	32.03	32.48	173,375
27 Nov 18	32.43000 +0.22	32.50	31.99	32.22	110,530
26 Nov 18	32.21000 -0.70	32.95	31.61	32.95	209,566
23 Nov 18	32.91000 +0.36	32.97	32.39	32.39	90,026
21 Nov 18	32.55000 -0.01	33.43	32.11	32.70	242,604
20 Nov 18	32.56000 -0.69	34.41	32.31	33.03	382,275
19 Nov 18	33.25000 -2.20	35.66	33.12	35.39	312,721
16 Nov 18	35.45000 +0.16	35.80	34.69	35.12	199,333
15 Nov 18	35.29000 +0.24	35.40	34.50	35.11	172,493
14 Nov 18	35.05000 +0.67	35.31	34.20	34.40	213,872
13 Nov 18	34.38000 -1.97	36.69	33.64	36.69	363,932
12 Nov 18	36.35000 +0.17	36.67	35.91	36.19	179,557
09 Nov 18	36.18000 -0.75	37.51	36.05	36.93	276,376
08 Nov 18	36.93000 +2.15	37.16	34.70	34.99	328,998
07 Nov 18	34.78000 +0.43	34.91	33.77	34.35	294,866
06 Nov 18	34.35000 -1.09	34.91	28.61	31.09	914,747
05 Nov 18	35.44000 -0.61	36.81	35.25	36.81	432,529
02 Nov 18	36.05000 -0.85	37.15	35.17	36.89	355,474
01 Nov 18	36.90000 -1.20	39.00	35.95	38.11	332,574
31 Oct 18	38.10000 -0.98	39.50	38.04	39.41	250,847
30 Oct 18	39.08000 +0.57	40.19	38.48	38.48	275,253
29 Oct 18	38.51000 +0.55	39.68	38.10	38.10	279,862
26 Oct 18	37.96000 +1.00	38.14	35.50	36.43	216,006
25 Oct 18	36.96000 -1.30	39.12	36.58	38.48	267,637
24 Oct 18	38.26000 -0.50	39.66	38.03	38.76	291,064
23 Oct 18	38.76000 -0.43	38.83	37.24	38.75	394,509
22 Oct 18	39.19000 +1.17	40.58	37.92	38.18	540,020
19 Oct 18	38.02000 -0.09	38.39	37.44	38.39	199,778
18 Oct 18	38.11000 -0.52	38.98	37.40	38.60	157,579
17 Oct 18	38.63000 -0.47	39.70	37.83	39.27	147,274
16 Oct 18	39.10000 +2.02	39.22	36.64	37.25	245,159
15 Oct 18	37.08000 +1.00	38.00	35.96	36.18	257,625
12 Oct 18	36.08000 +0.62	36.48	35.51	35.95	255,180
11 Oct 18	35.46000 -0.49	36.27	35.42	35.72	217,648
10 Oct 18	35.95000 -0.44	36.74	35.78	36.39	191,187
09 Oct 18	36.39000 +1.06	37.20	35.33	35.33	262,448
08 Oct 18	35.33000 +0.73	35.44	34.14	34.48	270,374
05 Oct 18	34.60000 +0.70	34.87	33.27	33.89	576,350
04 Oct 18	33.90000 -1.73	35.64	33.34	35.27	339,904
03 Oct 18	35.63000 -0.73	36.75	35.33	36.36	196,181
02 Oct 18	36.36000 -0.34	37.26	36.13	36.57	202,341
01 Oct 18	36.70000 +0.00	37.47	36.60	36.70	195,195
28 Sep 18	36.70000 +0.25	37.15	36.40	36.40	345,176
27 Sep 18	36.45000 -0.90	37.40	36.00	37.35	160,295
26 Sep 18	37.35000 +0.65	37.80	36.80	37.00	206,627
25 Sep 18	36.70000 +0.75	36.90	34.96	35.90	186,212
24 Sep 18	35.95000 +1.10	36.25	34.75	34.90	176,680
21 Sep 18	34.85000 +0.00	36.00	34.60	34.80	167,349
20 Sep 18	34.85000 +0.40	35.15	34.25	34.65	156,438
19 Sep 18	34.45000 -1.50	36.25	34.20	35.95	373,647
18 Sep 18	35.95000 -0.05	36.50	35.65	36.15	284,962
17 Sep 18	36.00000 -0.40	36.30	35.60	36.30	191,662
14 Sep 18	36.40000 -0.90	37.35	35.90	37.30	393,652
13 Sep 18	37.30000 +0.20	38.10	36.75	37.20	335,272
12 Sep 18	37.10000 +0.25	37.68	34.15	36.70	351,014
11 Sep 18	36.85000 +1.15	36.90	35.60	35.85	418,027
10 Sep 18	35.70000 +1.30	36.15	34.40	34.65	427,319
07 Sep 18	34.40000 -3.65	38.06	34.25	37.90	577,000
06 Sep 18	38.05000 +0.50	38.30	37.40	37.60	182,671
05 Sep 18	37.55000 +0.25	37.95	36.75	37.20	174,986
04 Sep 18	37.30000 +0.15	37.45	36.70	37.20	195,464
31 Aug 18	37.15000 +1.15	37.65	36.00	36.00	240,112
30 Aug 18	36.00000 +0.20	36.00	35.46	35.50	191,182
29 Aug 18	35.80000 +0.60	35.95	35.10	35.15	146,844
28 Aug 18	35.20000 +0.00	35.70	34.90	35.15	96,012
27 Aug 18	35.20000 -0.35	35.80	35.00	35.75	160,545
24 Aug 18	35.55000 +0.45	35.65	34.80	34.95	216,347
23 Aug 18	35.10000 -0.40	36.20	34.80	35.80	340,909
22 Aug 18	35.50000 +0.15	35.81	34.85	35.25	239,600
21 Aug 18	35.35000 +0.25	36.60	35.10	35.25	355,638
20 Aug 18	35.10000 +0.80	35.90	34.35	34.45	366,503
17 Aug 18	34.30000 -0.05	35.05	34.10	34.25	228,670
16 Aug 18	34.35000 +0.05	34.85	33.85	34.40	185,753
15 Aug 18	34.30000 +0.15	34.75	33.60	34.25	210,948
14 Aug 18	34.15000 +0.65	34.53	33.42	33.60	225,645
13 Aug 18	33.50000 -0.05	34.10	32.70	33.80	201,539
10 Aug 18	33.55000 +0.25	34.10	33.10	33.20	210,314
09 Aug 18	33.30000 -0.50	34.00	32.05	33.50	448,737
08 Aug 18	33.80000 +2.50	34.00	31.23	31.45	557,294
07 Aug 18	31.30000 +2.20	34.40	29.20	31.50	1,167,087
06 Aug 18	29.10000 -0.20	29.50	28.85	29.30	387,098
03 Aug 18	29.30000 -0.05	29.75	28.95	29.30	299,730
02 Aug 18	29.35000 +0.50	29.35	25.81	25.81	247,065
01 Aug 18	28.85000 -0.15	29.40	28.80	28.95	281,210
31 Jul 18	29.00000 +0.40	29.35	28.25	28.40	387,553
30 Jul 18	28.60000 -1.20	30.85	28.60	30.10	388,653
27 Jul 18	29.80000 -0.55	30.65	29.35	30.30	667,741
26 Jul 18	30.35000 +0.85	30.65	29.50	29.60	379,959
25 Jul 18	29.50000 +0.65	29.60	28.80	28.90	452,409
24 Jul 18	28.85000 -0.25	29.15	28.30	29.15	231,224
23 Jul 18	29.10000 -0.20	29.25	28.70	29.20	126,630
20 Jul 18	29.30000 -0.05	29.55	28.75	29.30	247,002
19 Jul 18	29.35000 +0.55	29.75	28.70	28.85	250,650
18 Jul 18	28.80000 -0.10	29.25	28.60	29.05	191,699
17 Jul 18	28.90000 -0.35	29.30	28.85	29.25	131,663
16 Jul 18	29.25000 +0.15	29.40	28.85	29.25	213,485
13 Jul 18	29.10000 +0.75	29.15	28.30	28.40	159,015
12 Jul 18	28.35000 +0.15	28.40	27.35	28.00	181,916
11 Jul 18	28.20000 +0.30	28.40	27.65	27.95	219,005
10 Jul 18	27.90000 -1.00	28.85	27.90	28.85	228,701
09 Jul 18	28.90000 +0.30	28.95	28.35	28.75	254,668
06 Jul 18	28.60000 -0.90	30.20	27.95	29.50	348,407
05 Jul 18	29.50000 +0.60	29.55	28.45	29.00	350,773
03 Jul 18	28.90000 +0.70	29.00	28.10	28.15	201,172
02 Jul 18	28.20000 +0.75	28.40	26.00	27.10	380,771
29 Jun 18	27.45000 +0.85	27.55	26.45	26.65	271,069
28 Jun 18	26.60000 +0.50	26.70	25.85	26.15	1,147,130
27 Jun 18	26.10000 -0.05	26.30	25.85	26.10	203,799
26 Jun 18	26.15000 +1.25	26.20	24.75	25.00	260,277
25 Jun 18	24.90000 +0.00	25.25	24.70	24.75	202,290
22 Jun 18	24.90000 +0.30	25.05	24.45	24.65	702,491
21 Jun 18	24.60000 -0.20	24.85	24.52	24.60	195,680
20 Jun 18	24.80000 -0.10	25.05	24.55	24.95	220,779
19 Jun 18	24.90000 -0.20	25.25	24.75	25.15	191,304
18 Jun 18	25.10000 +0.40	25.20	24.65	24.70	168,848
15 Jun 18	24.70000 +0.35	24.90	24.35	24.35	231,733
14 Jun 18	24.35000 -0.15	24.50	23.95	24.45	102,258
13 Jun 18	24.50000 +0.25	24.65	24.05	24.30	157,171
12 Jun 18	24.25000 +0.45	24.65	23.75	23.90	261,739
11 Jun 18	23.80000 +0.50	24.10	23.30	23.45	176,227
08 Jun 18	23.30000 -0.30	24.00	23.15	23.60	141,019
07 Jun 18	23.60000 -0.05	24.45	23.30	23.80	314,542
06 Jun 18	23.65000 +0.55	23.75	22.75	23.05	252,909
05 Jun 18	23.10000 +0.15	23.35	22.85	23.00	187,241
04 Jun 18	22.95000 +0.60	23.30	22.50	22.50	197,917
01 Jun 18	22.35000 -0.45	22.95	22.25	22.90	243,727
31 May 18	22.80000 -0.15	23.00	22.55	22.95	209,988
30 May 18	22.95000 +0.20	23.20	22.80	22.85	209,970
29 May 18	22.75000 +0.45	22.90	22.22	22.25	254,769
25 May 18	22.30000 +0.60	22.60	21.65	21.70	192,583
24 May 18	21.70000 +0.00	21.90	21.45	21.75	206,421
23 May 18	21.70000 +0.05	22.15	21.42	21.60	394,451
22 May 18	21.65000 +0.10	21.90	21.50	21.65	114,517
21 May 18	21.55000 -0.20	21.85	21.30	21.70	179,708
18 May 18	21.75000 +0.00	22.15	21.70	21.85	189,625
17 May 18	21.75000 +0.80	21.95	20.90	21.00	369,021
16 May 18	20.95000 +0.35	21.05	20.70	20.75	356,973
15 May 18	20.60000 +0.05	20.75	20.42	20.55	310,895
14 May 18	20.55000 -0.30	21.00	19.90	19.90	200,726
11 May 18	20.85000 -0.10	21.05	20.70	20.90	216,036
10 May 18	20.95000 +0.55	21.00	20.30	20.45	399,432
09 May 18	20.40000 +1.30	20.40	18.95	19.05	552,514
08 May 18	19.10000 -0.70	20.70	18.50	18.50	456,255
07 May 18	19.80000 +0.00	20.40	19.75	20.00	377,012
04 May 18	19.80000 +0.10	21.10	19.75	19.75	569,122
03 May 18	19.70000 -0.55	20.35	19.65	20.10	290,822
02 May 18	20.25000 -0.55	20.95	20.20	20.75	292,729
01 May 18	20.80000 +1.00	20.90	18.55	19.85	336,484
30 Apr 18	19.80000 +0.20	19.90	19.42	19.60	322,811
27 Apr 18	19.60000 +0.00	19.70	19.52	19.55	80,034
26 Apr 18	19.60000 -0.20	19.85	19.45	19.85	189,285
25 Apr 18	19.80000 +0.20	19.95	19.45	19.50	127,682
24 Apr 18	19.60000 +0.10	19.80	19.25	19.45	171,326
23 Apr 18	19.50000 +0.15	19.60	19.10	19.40	221,945
20 Apr 18	19.35000 +0.25	19.50	18.95	19.00	253,432
19 Apr 18	19.10000 -0.15	19.50	18.95	19.25	211,306
18 Apr 18	19.25000 +0.00	19.80	19.15	19.25	257,033
17 Apr 18	19.25000 +0.55	19.30	18.50	18.70	173,355
16 Apr 18	18.70000 +0.55	18.75	18.13	18.25	176,416
13 Apr 18	18.15000 +0.15	18.15	17.70	17.95	137,833
12 Apr 18	18.00000 -0.20	18.33	17.90	18.30	104,386
11 Apr 18	18.20000 +0.10	18.27	17.90	18.05	95,514
10 Apr 18	18.10000 -0.25	18.55	17.95	18.45	115,442
09 Apr 18	18.35000 +0.30	18.55	17.80	18.05	222,358
06 Apr 18	18.05000 +1.65	18.40	16.40	16.40	613,960
05 Apr 18	16.40000 +0.20	17.20	16.25	16.40	316,640
04 Apr 18	16.20000 +0.25	16.50	15.75	15.90	243,209
03 Apr 18	15.95000 +0.00	16.20	15.75	15.90	367,693
02 Apr 18	15.95000 -0.50	16.45	15.90	16.45	204,089
29 Mar 18	16.45000 +0.10	16.75	16.25	16.35	181,480
28 Mar 18	16.35000 +0.00	16.45	16.10	16.30	180,675
27 Mar 18	16.35000 +0.05	16.80	15.95	16.30	392,890
26 Mar 18	16.30000 -0.25	17.00	16.15	16.75	463,878
23 Mar 18	16.55000 +0.15	16.80	15.67	16.40	251,599
22 Mar 18	16.40000 -0.45	16.85	16.30	16.75	238,737
21 Mar 18	16.85000 -0.60	18.00	16.75	17.60	312,676
20 Mar 18	17.45000 -0.35	17.90	17.23	17.55	247,263
19 Mar 18	17.80000 -0.10	17.85	17.50	17.80	113,854
16 Mar 18	17.90000 -0.15	18.60	17.55	18.15	231,022
15 Mar 18	18.05000 -0.25	18.80	17.60	18.30	235,444
14 Mar 18	18.30000 +0.45	18.60	17.60	18.00	357,731
13 Mar 18	17.85000 -0.15	18.15	17.67	18.00	222,981
12 Mar 18	18.00000 -0.10	18.30	17.80	18.15	203,075
09 Mar 18	18.10000 -0.45	19.15	18.00	18.70	276,022
08 Mar 18	18.55000 +0.67	18.75	17.75	17.80	292,398
07 Mar 18	17.87500 -0.63	18.65	17.25	18.20	672,058
06 Mar 18	18.50000 -2.08	19.00	17.55	17.95	1,833,989
05 Mar 18	20.57500 +0.33	20.85	20.25	20.25	727,918
02 Mar 18	20.25000 -0.05	20.70	20.20	20.20	163,241
01 Mar 18	20.30000 +0.30	20.50	19.20	20.00	246,337
28 Feb 18	20.00000 +0.10	20.35	19.70	20.00	224,543
27 Feb 18	19.90000 -0.05	20.20	19.80	19.90	87,504
26 Feb 18	19.95000 +0.20	20.00	19.20	19.90	173,943
23 Feb 18	19.75000 +1.25	20.35	18.85	18.85	365,620
22 Feb 18	18.50000 -0.45	19.02	18.50	18.95	61,996
21 Feb 18	18.95000 +0.25	19.22	18.65	18.75	139,819
20 Feb 18	18.70000 -0.30	19.05	18.55	18.90	87,797
16 Feb 18	19.00000 -0.40	19.33	18.88	19.30	106,711
15 Feb 18	19.40000 +0.00	19.60	19.10	19.50	172,397
14 Feb 18	19.40000 +0.75	19.50	18.50	18.55	199,122
13 Feb 18	18.65000 -0.30	19.10	18.55	19.00	173,147
12 Feb 18	18.95000 +0.20	19.05	18.45	18.75	125,841
09 Feb 18	18.75000 +0.70	18.80	18.20	18.30	160,713
08 Feb 18	18.05000 -0.70	18.80	18.05	18.75	107,725
07 Feb 18	18.75000 +0.05	18.80	18.10	18.60	119,575
06 Feb 18	18.70000 +0.25	18.70	17.90	18.05	214,743
05 Feb 18	18.45000 +0.30	18.65	18.05	18.05	117,560
02 Feb 18	18.15000 +0.00	18.30	17.90	18.05	230,575
01 Feb 18	18.15000 -0.25	18.45	18.10	18.40	128,197
31 Jan 18	18.40000 -0.25	18.75	18.10	18.70	106,571
30 Jan 18	18.65000 -0.10	18.85	18.45	18.55	90,412
29 Jan 18	18.75000 -0.10	18.90	18.65	18.90	78,837
26 Jan 18	18.85000 +0.05	18.90	17.95	18.85	58,597
25 Jan 18	18.80000 +0.25	18.90	18.55	18.65	131,351
24 Jan 18	18.55000 +0.40	18.75	18.05	18.35	134,441
23 Jan 18	18.15000 -0.35	18.55	17.95	18.35	155,817
22 Jan 18	18.50000 -0.15	18.80	18.40	18.75	74,033
19 Jan 18	18.65000 +0.25	18.83	18.10	18.40	102,352
18 Jan 18	18.40000 -0.55	18.90	18.30	18.90	80,773
17 Jan 18	18.95000 +0.35	19.15	18.65	18.70	94,060
16 Jan 18	18.60000 -0.10	19.20	18.48	18.75	182,081
12 Jan 18	18.70000 +0.00	18.85	18.50	18.60	106,676
11 Jan 18	18.70000 +0.35	18.85	18.25	18.35	122,482
10 Jan 18	18.35000 -0.10	18.45	18.05	18.40	186,588
09 Jan 18	18.45000 -0.10	19.00	18.30	18.70	251,459
08 Jan 18	18.55000 -0.20	18.80	18.45	18.65	173,952
05 Jan 18	18.75000 +0.05	18.85	18.50	18.85	107,324
04 Jan 18	18.70000 -0.35	19.17	18.65	19.15	113,914
03 Jan 18	19.05000 -0.95	19.95	19.00	19.90	173,410
02 Jan 18	20.00000 +1.05	20.05	18.80	19.10	316,582
29 Dec 17	18.95000 +0.20	19.20	18.70	18.70	98,871
28 Dec 17	18.75000 -0.45	19.20	18.65	19.15	83,157
27 Dec 17	19.20000 -0.20	19.55	19.05	19.50	74,662
26 Dec 17	19.40000 -0.30	19.75	19.35	19.50	81,504
22 Dec 17	19.70000 -0.40	20.10	19.70	20.05	142,558
21 Dec 17	20.10000 +0.50	20.50	19.50	19.65	244,872
20 Dec 17	19.60000 -0.05	19.85	19.50	19.75	91,892
19 Dec 17	19.65000 +0.05	19.85	19.40	19.70	134,454
18 Dec 17	19.60000 +0.65	19.65	19.00	19.10	274,784
15 Dec 17	18.95000 +0.00	19.30	18.75	18.95	247,608
14 Dec 17	18.95000 -0.10	19.20	18.85	19.05	121,516
13 Dec 17	19.05000 +0.25	19.10	18.80	18.80	155,860
12 Dec 17	18.80000 -0.40	19.40	18.80	19.10	155,643
11 Dec 17	19.20000 +0.15	19.40	18.90	19.10	319,084
08 Dec 17	19.05000 +0.05	19.20	19.00	19.10	99,473
07 Dec 17	19.00000 +0.05	19.10	18.90	18.95	148,879
06 Dec 17	18.95000 +0.15	19.10	18.70	18.70	139,293
05 Dec 17	18.80000 -0.15	19.23	18.55	18.95	203,641
04 Dec 17	18.95000 +0.20	19.30	18.80	19.15	225,670
01 Dec 17	18.75000 -0.25	19.05	18.35	19.05	154,455
30 Nov 17	19.00000 +0.10	19.10	18.60	19.10	248,239
29 Nov 17	18.90000 +0.20	19.10	18.60	18.80	209,093
28 Nov 17	18.70000 +0.40	18.85	18.30	18.40	179,914
27 Nov 17	18.30000 +0.40	18.40	17.75	17.80	111,548
24 Nov 17	17.90000 +0.15	18.20	17.75	17.80	33,109
22 Nov 17	17.75000 -0.25	18.20	17.75	18.05	96,082
21 Nov 17	18.00000 -0.15	18.50	17.75	18.25	103,693
20 Nov 17	18.15000 +0.05	18.48	17.95	18.15	126,358
17 Nov 17	18.10000 -0.10	18.55	17.80	18.15	285,307
16 Nov 17	18.20000 +0.95	18.25	17.35	17.40	414,382
15 Nov 17	17.25000 -0.05	17.40	16.95	17.20	147,872
14 Nov 17	17.30000 +0.17	17.40	17.00	17.00	134,554
13 Nov 17	17.12500 -0.27	17.52	16.98	17.40	273,570
10 Nov 17	17.40000 +0.40	17.70	16.95	16.95	437,231
09 Nov 17	17.00000 -0.25	17.35	16.68	17.10	203,837
08 Nov 17	17.25000 +0.30	17.45	16.70	17.00	422,965
07 Nov 17	16.95000 +1.25	17.50	15.39	15.65	690,088
06 Nov 17	15.70000 -0.05	16.20	15.65	15.85	335,204
03 Nov 17	15.75000 +0.15	15.82	15.30	15.50	180,247
02 Nov 17	15.60000 +0.35	15.70	15.20	15.20	181,841
01 Nov 17	15.25000 -0.30	15.85	15.05	15.70	169,601
31 Oct 17	15.55000 +0.00	15.75	15.35	15.55	205,768
30 Oct 17	15.55000 -0.50	16.10	15.45	16.05	151,585
27 Oct 17	16.05000 -0.10	16.35	16.00	16.20	176,462
26 Oct 17	16.15000 +0.40	16.35	15.73	15.85	156,558
25 Oct 17	15.75000 +0.00	16.10	15.65	15.70	285,871
24 Oct 17	15.75000 +0.15	15.95	15.70	15.70	91,101
23 Oct 17	15.60000 +0.05	15.80	15.45	15.50	152,433
20 Oct 17	15.55000 -0.20	15.85	15.40	15.85	273,017
19 Oct 17	15.75000 -0.30	16.00	15.60	15.95	193,549
18 Oct 17	16.05000 +0.15	16.25	15.80	15.85	194,670
17 Oct 17	15.90000 -0.60	16.50	15.75	16.50	457,495
16 Oct 17	16.50000 -0.30	16.95	16.45	16.75	267,719
13 Oct 17	16.80000 +0.30	16.88	16.30	16.55	365,604
12 Oct 17	16.50000 +0.55	16.61	15.90	16.00	531,591
11 Oct 17	15.95000 +0.25	16.00	15.65	15.80	202,440
10 Oct 17	15.70000 +0.20	15.80	15.23	15.60	239,349
09 Oct 17	15.50000 +0.15	15.50	15.20	15.35	76,959
06 Oct 17	15.35000 +0.05	15.40	15.10	15.20	64,920
05 Oct 17	15.30000 +0.40	15.35	14.85	14.95	74,573
04 Oct 17	14.90000 -0.15	15.00	14.80	15.00	109,869
03 Oct 17	15.05000 -0.85	15.75	14.85	15.65	324,302
02 Oct 17	15.90000 +0.25	16.00	15.60	15.70	155,409
29 Sep 17	15.65000 +0.05	15.85	15.55	15.55	112,413
28 Sep 17	15.60000 +0.00	15.80	15.35	15.60	91,738
27 Sep 17	15.60000 +0.40	15.85	14.95	15.30	171,120
26 Sep 17	15.20000 +0.40	15.30	14.65	14.85	135,372
25 Sep 17	14.80000 +0.30	14.85	14.30	14.45	168,593
22 Sep 17	14.50000 -0.05	14.85	14.20	14.55	189,391
21 Sep 17	14.55000 -0.30	14.75	14.10	14.75	364,067
20 Sep 17	14.85000 -0.50	15.50	14.75	15.35	411,797
19 Sep 17	15.35000 -0.40	15.95	15.25	15.75	218,942
18 Sep 17	15.75000 +0.05	15.85	15.55	15.75	167,953
15 Sep 17	15.70000 +0.00	16.00	15.60	15.75	300,168
14 Sep 17	15.70000 -0.30	16.05	15.50	16.00	161,963
13 Sep 17	16.00000 +0.05	16.35	15.88	15.90	128,476
12 Sep 17	15.95000 -0.25	16.30	15.82	16.20	173,773
11 Sep 17	16.20000 +0.30	16.40	15.95	16.05	211,250
08 Sep 17	15.90000 +0.00	16.20	15.75	15.85	133,615
07 Sep 17	15.90000 -0.20	16.20	15.75	16.10	138,327
06 Sep 17	16.10000 -0.40	16.75	16.10	16.55	236,995
05 Sep 17	16.50000 +0.35	16.55	15.75	16.15	130,772
01 Sep 17	16.15000 +0.30	16.15	15.60	15.95	96,503
31 Aug 17	15.85000 +0.15	15.95	15.60	15.75	105,701
30 Aug 17	15.70000 +0.10	16.00	15.50	15.60	132,775
29 Aug 17	15.60000 -0.10	15.88	15.35	15.55	146,701
28 Aug 17	15.70000 +0.15	15.75	15.40	15.65	105,718
25 Aug 17	15.55000 -0.20	15.85	15.40	15.85	127,779
24 Aug 17	15.75000 +0.05	15.90	15.55	15.80	97,097
23 Aug 17	15.70000 -0.25	16.05	15.50	15.80	176,040
22 Aug 17	15.95000 +0.15	16.10	15.81	15.85	137,096
21 Aug 17	15.80000 -0.05	15.90	15.20	15.80	225,186
18 Aug 17	15.85000 +0.00	16.00	15.70	15.75	165,965
17 Aug 17	15.85000 -0.20	16.20	15.80	16.00	122,165
16 Aug 17	16.05000 +0.25	16.05	15.75	15.80	219,337
15 Aug 17	15.80000 -0.15	16.00	15.40	15.95	417,491
14 Aug 17	15.95000 +0.65	16.20	15.25	15.40	383,145
11 Aug 17	15.30000 +0.00	15.50	15.02	15.50	227,661
10 Aug 17	15.30000 -0.60	15.90	15.05	15.90	348,405
09 Aug 17	15.90000 -0.65	16.75	15.60	16.55	282,313
08 Aug 17	16.55000 +0.50	18.00	16.30	17.05	754,539
07 Aug 17	16.05000 -0.20	16.60	15.85	16.30	477,428
04 Aug 17	16.25000 -0.10	16.65	15.90	16.50	309,938
03 Aug 17	16.35000 -0.20	16.70	16.30	16.65	119,200
02 Aug 17	16.55000 -0.35	17.00	16.40	16.85	178,400
01 Aug 17	16.90000 -0.15	17.30	16.65	17.15	91,061
31 Jul 17	17.05000 -0.15	17.50	16.92	17.35	105,683
28 Jul 17	17.20000 -0.15	17.42	17.10	17.25	85,430
27 Jul 17	17.35000 -0.10	17.55	16.85	17.55	219,991
26 Jul 17	17.45000 -0.20	17.80	17.35	17.75	108,496
25 Jul 17	17.65000 +0.20	17.85	17.30	17.60	255,684
24 Jul 17	17.45000 -0.05	17.52	17.05	17.50	186,558
21 Jul 17	17.50000 -0.15	17.85	17.30	17.75	279,220
20 Jul 17	17.65000 +0.10	18.25	17.30	18.20	535,352
19 Jul 17	17.55000 +0.35	17.55	17.00	17.20	291,141
18 Jul 17	17.20000 +0.00	17.75	16.95	17.10	349,323
17 Jul 17	17.20000 +0.20	17.45	16.95	17.10	262,283
14 Jul 17	17.00000 +0.80	17.09	15.90	16.15	366,996
13 Jul 17	16.20000 +0.05	16.20	15.95	16.10	63,369
12 Jul 17	16.15000 +0.55	16.15	15.70	15.75	125,271
11 Jul 17	15.60000 +0.05	15.70	15.10	15.55	120,536
10 Jul 17	15.55000 -0.50	16.10	15.35	15.95	102,069
07 Jul 17	16.05000 +0.35	16.23	15.70	15.85	153,398
06 Jul 17	15.70000 -0.50	16.05	15.55	16.05	93,710
05 Jul 17	16.20000 -0.15	16.45	15.80	16.25	142,759
03 Jul 17	16.35000 -0.25	16.60	16.10	16.60	60,803
30 Jun 17	16.60000 +0.60	16.80	15.95	16.00	166,146
29 Jun 17	16.00000 -0.10	16.15	15.65	16.15	81,921
28 Jun 17	16.10000 +0.60	16.10	15.45	15.65	128,573
27 Jun 17	15.50000 -0.10	15.95	15.45	15.70	156,462
26 Jun 17	15.60000 -1.00	16.60	15.55	16.60	149,628
23 Jun 17	16.60000 +0.55	16.65	15.98	16.05	417,933
22 Jun 17	16.05000 +0.40	16.13	15.60	15.60	140,887
21 Jun 17	15.65000 +0.35	15.70	15.10	15.30	179,340
20 Jun 17	15.30000 -0.65	15.95	15.20	15.90	74,292
19 Jun 17	15.95000 +0.05	15.95	15.65	15.90	191,276
16 Jun 17	15.90000 -0.80	16.70	15.85	16.60	302,631
15 Jun 17	16.70000 +1.10	16.83	15.45	15.45	463,043
14 Jun 17	15.60000 +0.45	15.75	15.15	15.15	212,848
13 Jun 17	15.15000 -0.10	15.40	15.05	15.30	127,982
12 Jun 17	15.25000 -0.40	15.75	15.06	15.60	167,562
09 Jun 17	15.65000 +0.35	15.85	15.30	15.40	165,989
08 Jun 17	15.30000 -0.20	15.50	15.20	15.50	133,960
07 Jun 17	15.50000 -0.10	15.70	15.35	15.65	80,704
06 Jun 17	15.60000 -0.05	15.70	15.20	15.50	135,038
05 Jun 17	15.65000 -0.20	16.05	15.48	15.85	142,582
02 Jun 17	15.85000 -0.15	16.15	15.70	16.00	545,774
01 Jun 17	16.00000 +0.80	16.05	14.95	15.05	393,574
31 May 17	15.20000 +0.25	15.35	14.88	14.95	214,228
30 May 17	14.95000 -0.15	15.15	14.85	15.05	210,670
26 May 17	15.10000 +0.15	15.18	14.75	15.00	160,513
25 May 17	14.95000 +0.30	15.00	14.65	14.75	143,062
24 May 17	14.65000 -0.25	14.95	14.35	14.95	309,306
23 May 17	14.90000 +0.15	14.90	14.45	14.70	290,819
22 May 17	14.75000 +0.85	15.10	14.15	14.15	450,565
19 May 17	13.90000 -0.10	14.15	13.60	13.95	164,788
18 May 17	14.00000 +0.30	14.00	13.50	13.75	165,627
17 May 17	13.70000 -0.40	14.10	13.70	13.95	124,628
16 May 17	14.10000 +0.05	14.10	13.80	14.05	259,028
15 May 17	14.05000 +0.10	14.20	13.90	14.05	93,572
12 May 17	13.95000 +0.00	14.35	13.75	13.95	343,397
11 May 17	13.95000 -0.15	14.32	13.85	14.10	233,569
10 May 17	14.10000 +0.00	14.50	13.85	14.10	326,712
09 May 17	14.10000 +0.10	14.20	13.85	14.00	214,873
08 May 17	14.00000 +0.70	14.10	13.05	13.25	625,916
05 May 17	13.30000 +1.20	13.35	11.25	12.40	830,001
04 May 17	12.10000 +0.25	12.25	11.85	12.00	289,136
03 May 17	11.85000 -0.05	11.95	11.65	11.85	126,346
02 May 17	11.90000 +0.15	12.00	11.65	11.70	138,780
01 May 17	11.75000 +0.00	11.90	11.55	11.75	91,035
28 Apr 17	11.75000 -0.30	12.07	11.63	12.00	195,601
27 Apr 17	12.05000 +0.05	12.20	11.85	12.00	198,836
26 Apr 17	12.00000 +0.15	12.05	11.55	11.80	173,424
25 Apr 17	11.85000 +0.35	11.90	11.30	11.55	114,697
24 Apr 17	11.50000 +0.20	11.70	11.40	11.50	103,376
21 Apr 17	11.30000 -0.25	11.60	11.25	11.55	107,386
20 Apr 17	11.55000 +0.00	11.65	11.25	11.60	114,709
19 Apr 17	11.55000 +0.40	11.65	11.05	11.25	452,516
18 Apr 17	11.15000 -0.20	11.55	11.00	11.35	888,632
17 Apr 17	11.35000 +0.35	11.35	11.00	11.00	128,516
13 Apr 17	11.00000 -0.10	11.10	11.00	11.05	78,732
12 Apr 17	11.10000 -0.10	11.25	10.95	11.20	62,744
11 Apr 17	11.20000 +0.20	11.35	10.55	11.00	89,183
10 Apr 17	11.00000 -0.05	11.15	10.95	11.00	87,348
07 Apr 17	11.05000 -0.10	11.15	10.95	11.10	74,559
06 Apr 17	11.15000 +0.15	11.35	10.95	11.00	159,217
05 Apr 17	11.00000 +0.10	11.15	10.90	11.00	90,561
04 Apr 17	10.90000 -0.10	11.05	10.80	10.90	155,801
03 Apr 17	11.00000 +0.00	11.10	10.90	11.00	95,262
31 Mar 17	11.00000 +0.15	11.05	10.80	10.85	101,295
30 Mar 17	10.85000 -0.45	11.30	10.85	11.30	152,378
29 Mar 17	11.30000 -0.10	11.63	11.20	11.40	239,869
28 Mar 17	11.40000 +0.00	11.45	11.10	11.30	116,689
27 Mar 17	11.40000 +0.40	11.45	10.76	10.85	134,572
24 Mar 17	11.00000 +0.10	11.10	10.65	11.00	70,043
23 Mar 17	10.90000 -0.05	11.10	10.75	10.90	107,304
22 Mar 17	10.95000 +0.40	11.05	10.45	10.55	206,432
21 Mar 17	10.55000 -0.65	11.30	10.50	11.30	169,370
20 Mar 17	11.20000 -0.25	11.55	11.10	11.40	349,207
17 Mar 17	11.45000 +0.20	11.55	11.25	11.30	452,061
16 Mar 17	11.25000 +0.10	11.45	11.13	11.25	403,736
15 Mar 17	11.15000 -0.10	11.30	11.00	11.25	174,739
14 Mar 17	11.25000 +0.05	11.25	10.85	11.20	162,097
13 Mar 17	11.20000 +0.20	11.40	10.90	11.00	184,874
10 Mar 17	11.00000 +1.15	11.35	9.30	9.75	613,376
09 Mar 17	9.85000 +0.35	9.95	9.45	9.55	189,065
08 Mar 17	9.50000 +0.00	9.63	9.25	9.50	95,076
07 Mar 17	9.50000 -0.20	9.80	9.45	9.60	94,533
06 Mar 17	9.70000 -0.40	10.05	9.65	10.00	84,623
03 Mar 17	10.10000 +0.35	10.20	9.55	9.70	136,671
02 Mar 17	9.75000 -0.25	10.10	9.73	10.05	96,481
01 Mar 17	10.00000 -0.10	10.45	9.95	10.25	161,773
28 Feb 17	10.10000 -0.60	10.65	10.05	10.65	138,822
27 Feb 17	10.70000 -0.25	11.15	10.60	10.90	75,296
24 Feb 17	10.95000 -0.35	11.30	10.75	11.20	131,644
23 Feb 17	11.30000 -0.30	11.60	11.15	11.60	64,112
22 Feb 17	11.60000 +0.10	11.70	11.40	11.45	76,574
21 Feb 17	11.50000 +0.45	11.60	11.05	11.10	122,311
17 Feb 17	11.05000 +0.15	11.10	10.70	10.95	78,181
16 Feb 17	10.90000 -0.10	11.10	10.75	11.10	60,956
15 Feb 17	11.00000 -0.30	11.25	10.90	11.25	148,170
14 Feb 17	11.30000 -0.25	11.55	10.95	11.55	96,171
13 Feb 17	11.55000 -0.20	11.85	11.45	11.80	88,845
10 Feb 17	11.75000 +0.20	11.80	11.45	11.55	74,619
09 Feb 17	11.55000 -0.30	12.00	11.45	11.80	138,448
08 Feb 17	11.85000 +0.50	11.95	11.30	11.40	276,532
07 Feb 17	11.35000 +0.10	11.45	11.10	11.45	143,803
06 Feb 17	11.25000 +0.10	11.40	10.90	11.40	188,080
03 Feb 17	11.15000 +0.15	11.25	11.00	11.05	98,071
02 Feb 17	11.00000 +0.10	11.25	10.80	10.90	86,191
01 Feb 17	10.90000 -0.25	11.30	10.70	11.25	74,766
31 Jan 17	11.15000 +0.05	11.30	10.95	11.10	88,984
30 Jan 17	11.10000 +0.00	11.20	10.90	11.00	84,223
27 Jan 17	11.10000 +0.05	11.15	10.85	11.00	145,001
26 Jan 17	11.05000 -0.20	11.25	10.95	11.25	84,674
25 Jan 17	11.25000 +0.00	11.46	11.05	11.30	207,416
24 Jan 17	11.25000 +0.45	11.27	10.65	10.75	190,095
23 Jan 17	10.80000 +0.15	10.90	10.60	10.65	147,189
20 Jan 17	10.65000 +0.30	10.70	10.20	10.30	124,402
19 Jan 17	10.35000 +0.25	10.35	9.95	10.15	84,136
18 Jan 17	10.10000 +0.05	10.35	10.00	10.15	105,368
17 Jan 17	10.05000 +0.00	10.15	9.90	10.05	111,110
13 Jan 17	10.05000 -0.05	10.20	9.95	10.10	101,557
12 Jan 17	10.10000 -0.15	10.30	10.05	10.20	92,752
11 Jan 17	10.25000 +0.15	10.55	10.02	10.10	127,905
10 Jan 17	10.10000 +0.10	10.20	9.95	10.00	66,801
09 Jan 17	10.00000 -0.10	10.25	10.00	10.20	106,966
06 Jan 17	10.10000 -0.25	10.35	10.00	10.35	119,959
05 Jan 17	10.35000 -0.15	10.60	10.20	10.40	128,502
04 Jan 17	10.50000 +0.30	10.65	10.20	10.20	125,408
03 Jan 17	10.20000 +0.05	10.35	9.95	10.20	113,712
30 Dec 16	10.15000 +0.00	10.25	10.05	10.20	104,162
29 Dec 16	10.15000 +0.15	10.40	10.00	10.05	57,543
28 Dec 16	10.00000 -0.05	10.25	9.90	10.00	106,051
27 Dec 16	10.05000 -0.05	10.35	9.95	10.20	83,849
23 Dec 16	10.10000 +0.30	10.25	9.80	9.80	95,684
22 Dec 16	9.80000 -0.10	10.20	9.45	9.90	169,657
21 Dec 16	9.90000 -0.10	10.20	9.90	10.00	179,816
20 Dec 16	10.00000 +0.00	10.20	9.85	10.10	115,535
19 Dec 16	10.00000 -0.15	10.30	9.85	10.15	82,904
16 Dec 16	10.15000 +0.55	10.20	9.55	9.65	311,781
15 Dec 16	9.60000 +0.20	9.77	9.25	9.35	113,280
14 Dec 16	9.40000 -0.30	9.70	9.33	9.65	71,378
13 Dec 16	9.70000 +0.05	9.95	9.40	9.75	122,559
12 Dec 16	9.65000 -0.20	9.95	9.55	9.80	80,995
09 Dec 16	9.85000 +0.35	9.95	9.35	9.50	121,944
08 Dec 16	9.50000 +0.20	9.50	9.30	9.30	88,295
07 Dec 16	9.30000 -0.05	9.55	9.20	9.30	110,707
06 Dec 16	9.35000 +0.25	9.45	8.95	9.05	88,313
05 Dec 16	9.10000 +0.00	9.40	9.00	9.10	121,270
02 Dec 16	9.10000 +0.15	9.20	8.90	8.90	49,466
01 Dec 16	8.95000 -0.30	9.50	8.75	9.25	202,204
30 Nov 16	9.25000 +0.20	9.35	9.00	9.05	123,545
29 Nov 16	9.05000 +0.25	9.15	8.70	8.85	99,463
28 Nov 16	8.80000 -0.05	9.00	8.60	8.80	119,385
25 Nov 16	8.85000 -0.55	9.45	8.80	9.35	76,344
23 Nov 16	9.40000 +0.30	9.45	8.85	9.10	117,384
22 Nov 16	9.10000 +0.30	9.20	8.75	8.75	105,470
21 Nov 16	8.80000 +0.00	8.90	8.70	8.85	58,507
18 Nov 16	8.80000 -0.25	9.10	8.70	9.05	148,156
17 Nov 16	9.05000 +0.35	9.10	8.70	8.75	125,602
16 Nov 16	8.70000 +0.00	8.85	8.65	8.65	80,390
15 Nov 16	8.70000 +0.00	8.80	8.60	8.75	112,671
14 Nov 16	8.70000 -0.05	9.00	8.60	8.90	178,420
11 Nov 16	8.75000 +0.20	8.90	8.25	8.60	277,641
10 Nov 16	8.55000 -0.10	8.75	8.35	8.60	136,113
09 Nov 16	8.65000 +0.30	8.65	8.05	8.15	182,239
08 Nov 16	8.35000 +0.30	8.40	8.00	8.10	135,055
07 Nov 16	8.05000 -0.05	8.30	7.95	8.20	165,334
04 Nov 16	8.10000 -0.20	8.45	8.05	8.35	252,926
03 Nov 16	8.30000 -0.45	8.75	8.15	8.70	301,815
02 Nov 16	8.75000 +0.55	8.95	7.60	8.65	1,477,184
01 Nov 16	8.20000 -0.30	8.50	8.13	8.45	738,491
31 Oct 16	8.50000 +0.10	8.85	8.35	8.40	506,534
28 Oct 16	8.40000 +0.05	8.55	8.15	8.30	337,848
27 Oct 16	8.35000 -0.20	8.75	8.25	8.65	238,607
26 Oct 16	8.55000 -0.45	9.00	8.45	9.00	399,802
25 Oct 16	9.00000 +0.00	9.10	8.90	9.00	96,480
24 Oct 16	9.00000 +0.00	9.35	8.85	9.00	323,612
21 Oct 16	9.00000 -0.05	9.10	8.90	8.95	45,012
20 Oct 16	9.05000 -0.10	9.20	8.98	9.05	87,562
19 Oct 16	9.15000 +0.15	9.35	8.90	9.05	321,524
18 Oct 16	9.00000 +0.10	9.10	8.80	8.95	101,391
17 Oct 16	8.90000 +0.11	8.95	8.65	8.75	79,219
14 Oct 16	8.79000 +0.13	8.89	8.65	8.69	190,317
13 Oct 16	8.66000 +0.01	8.70	8.49	8.60	121,500
12 Oct 16	8.65000 +0.01	8.76	8.56	8.60	102,844
11 Oct 16	8.64000 -0.11	8.84	8.54	8.75	130,020
10 Oct 16	8.75000 +0.01	8.95	8.72	8.75	157,193
07 Oct 16	8.74000 +0.18	8.76	8.51	8.54	140,328
06 Oct 16	8.56000 -0.09	8.72	8.46	8.66	342,122
05 Oct 16	8.65000 -0.05	8.80	8.57	8.68	622,885
04 Oct 16	8.70000 +0.05	9.08	8.47	8.67	513,085
03 Oct 16	8.65000 +0.00	8.70	8.40	8.59	335,085
30 Sep 16	8.65000 -0.11	8.87	8.61	8.77	291,806
29 Sep 16	8.76000 -0.39	9.15	8.74	9.14	113,299
28 Sep 16	9.15000 +0.13	9.23	8.86	9.07	167,299
27 Sep 16	9.02000 +0.12	9.23	8.71	8.87	208,381
26 Sep 16	8.90000 -0.22	9.41	8.79	9.07	244,556
23 Sep 16	9.12000 +0.01	9.19	8.97	9.08	223,110
22 Sep 16	9.11000 +0.15	9.17	8.88	9.05	124,789
21 Sep 16	8.96000 -0.20	9.59	8.89	9.17	117,826
20 Sep 16	9.16000 +0.08	9.37	8.86	9.10	336,521
19 Sep 16	9.08000 -0.57	9.97	8.99	9.66	338,792
16 Sep 16	9.65000 -0.32	10.24	9.62	10.24	392,616
15 Sep 16	9.97000 -0.06	10.29	9.85	10.03	114,792
14 Sep 16	10.03000 +0.26	10.33	9.83	9.87	176,208
13 Sep 16	9.77000 -0.03	10.08	9.59	9.70	155,537
12 Sep 16	9.80000 -0.05	10.14	9.66	9.79	161,743
09 Sep 16	9.85000 -0.53	10.32	9.83	10.27	139,538
08 Sep 16	10.38000 +0.04	10.55	10.22	10.29	76,645
07 Sep 16	10.34000 -0.16	10.65	10.30	10.43	124,625
06 Sep 16	10.50000 +0.27	10.59	10.19	10.23	118,024
02 Sep 16	10.23000 -0.28	10.61	10.22	10.55	139,007
01 Sep 16	10.51000 +0.00	10.54	10.13	10.48	117,556
31 Aug 16	10.51000 +0.29	10.75	10.13	10.21	137,133
30 Aug 16	10.22000 -0.12	10.45	10.19	10.37	168,915
29 Aug 16	10.34000 +0.03	10.61	10.24	10.30	145,017
26 Aug 16	10.31000 +0.01	10.52	10.14	10.23	92,662
25 Aug 16	10.30000 +0.00	10.44	10.22	10.26	99,788
24 Aug 16	10.30000 -0.22	10.63	10.24	10.47	92,244
23 Aug 16	10.52000 -0.09	10.70	10.45	10.70	107,380
22 Aug 16	10.61000 +0.21	10.86	10.22	10.40	105,496
19 Aug 16	10.40000 +0.10	10.43	10.20	10.22	172,009
18 Aug 16	10.30000 +0.04	10.55	10.05	10.25	134,847
17 Aug 16	10.26000 -0.02	10.37	10.20	10.25	97,377
16 Aug 16	10.28000 -0.25	10.59	10.06	10.45	159,032
15 Aug 16	10.53000 -0.06	10.67	9.89	10.38	501,971
12 Aug 16	10.59000 -0.11	10.83	10.55	10.74	133,413
11 Aug 16	10.70000 -0.04	10.76	10.56	10.70	143,192
10 Aug 16	10.74000 -0.22	11.05	10.62	10.97	168,326
09 Aug 16	10.96000 +0.11	11.01	10.43	10.80	324,736
08 Aug 16	10.85000 +0.25	10.93	10.06	10.59	234,690
05 Aug 16	10.60000 +2.34	11.81	8.75	9.72	1,390,856
04 Aug 16	8.26000 -0.43	8.75	8.20	8.67	264,502
03 Aug 16	8.69000 -0.04	8.81	8.53	8.73	152,398
02 Aug 16	8.73000 -0.14	8.96	8.61	8.88	229,658
01 Aug 16	8.87000 +0.13	8.94	8.56	8.74	180,140
29 Jul 16	8.74000 -0.12	9.06	8.70	8.87	213,514
28 Jul 16	8.86000 +0.00	9.01	8.79	8.80	84,779
27 Jul 16	8.86000 -0.01	9.10	8.75	8.87	144,769
26 Jul 16	8.87000 -0.41	9.41	8.69	9.29	256,223
25 Jul 16	9.28000 -0.74	10.34	9.23	10.01	233,672
22 Jul 16	10.02000 +0.02	10.10	9.95	10.01	226,358
21 Jul 16	10.00000 -0.03	10.24	10.00	10.02	73,249
20 Jul 16	10.03000 -0.13	10.34	10.00	10.18	101,387
19 Jul 16	10.16000 -0.22	10.38	10.09	10.36	72,288
18 Jul 16	10.38000 +0.02	10.50	10.28	10.36	74,345
15 Jul 16	10.36000 -0.04	10.48	10.25	10.45	93,986
14 Jul 16	10.40000 -0.03	10.63	10.28	10.48	164,059
13 Jul 16	10.43000 +0.02	10.63	10.33	10.43	192,445
12 Jul 16	10.41000 +0.23	10.47	10.10	10.25	152,433
11 Jul 16	10.18000 +0.08	10.32	9.99	10.14	159,593
08 Jul 16	10.10000 +0.63	10.35	9.50	9.55	258,957
07 Jul 16	9.47000 -0.02	9.75	9.40	9.48	266,129
06 Jul 16	9.49000 -0.28	9.89	9.37	9.76	122,690
05 Jul 16	9.77000 -0.09	9.93	9.54	9.80	149,508
01 Jul 16	9.86000 +0.53	9.86	9.23	9.33	172,342
30 Jun 16	9.33000 +0.15	9.35	9.03	9.17	155,576
29 Jun 16	9.18000 +0.11	9.32	8.84	9.14	149,842
28 Jun 16	9.07000 -0.04	9.45	8.99	9.20	434,355
27 Jun 16	9.11000 -0.38	9.49	8.99	9.48	306,554
24 Jun 16	9.49000 -0.24	9.60	9.18	9.36	495,429
23 Jun 16	9.73000 +0.39	9.78	9.47	9.47	138,527
22 Jun 16	9.34000 -0.11	9.81	9.32	9.44	83,605
21 Jun 16	9.45000 +0.06	9.47	9.21	9.39	151,864
20 Jun 16	9.39000 +0.12	9.70	9.32	9.34	100,250
17 Jun 16	9.27000 +0.02	9.49	9.14	9.28	221,357
16 Jun 16	9.25000 +0.11	9.30	8.85	9.12	118,214
15 Jun 16	9.14000 -0.01	9.48	9.10	9.19	150,144
14 Jun 16	9.15000 -0.14	9.37	9.00	9.25	211,564
13 Jun 16	9.29000 -0.26	9.90	9.26	9.55	174,118
10 Jun 16	9.55000 -0.45	10.00	9.49	9.88	224,821
09 Jun 16	10.00000 -0.13	10.10	9.80	10.10	193,856
08 Jun 16	10.13000 +0.14	10.20	9.92	9.99	171,120
07 Jun 16	9.99000 +0.33	10.09	9.64	9.64	211,956
06 Jun 16	9.66000 +0.19	9.73	9.33	9.45	194,797
03 Jun 16	9.47000 +0.09	9.47	9.23	9.36	216,748
02 Jun 16	9.38000 +0.28	9.65	8.97	9.11	268,678
01 Jun 16	9.10000 -0.16	9.37	8.91	9.24	1,005,206
31 May 16	9.26000 -0.63	9.90	9.22	9.89	471,022
27 May 16	9.89000 +0.47	9.91	9.38	9.38	241,357
26 May 16	9.42000 +0.37	9.45	9.11	9.11	196,570
25 May 16	9.05000 +0.21	9.15	8.75	8.87	99,450
24 May 16	8.84000 -0.07	9.20	8.75	8.91	214,663
23 May 16	8.91000 -0.08	9.24	8.84	8.95	126,623
20 May 16	8.99000 +0.40	9.02	8.62	8.68	121,420
19 May 16	8.59000 -0.18	8.85	8.54	8.74	353,886
18 May 16	8.77000 -0.09	8.88	8.67	8.84	177,926
17 May 16	8.86000 -0.26	9.14	8.71	9.10	405,445
16 May 16	9.12000 +0.41	9.18	8.65	8.71	281,825
13 May 16	8.71000 -0.31	9.05	8.54	9.00	191,349
12 May 16	9.02000 +0.00	9.29	8.79	8.86	342,517
11 May 16	9.02000 -0.33	9.55	8.99	9.32	261,527
10 May 16	9.35000 +0.30	9.43	9.03	9.16	170,588
09 May 16	9.05000 +0.12	9.22	8.82	8.91	219,279
06 May 16	8.93000 +0.44	9.05	8.47	8.49	285,838
05 May 16	8.49000 +0.36	8.94	7.97	7.97	498,817
04 May 16	8.13000 +0.02	8.33	8.03	8.10	633,718
03 May 16	8.11000 -0.25	8.36	7.91	8.31	271,136
02 May 16	8.36000 +0.08	8.71	8.26	8.44	308,065
29 Apr 16	8.28000 +0.07	8.59	8.13	8.30	224,668
28 Apr 16	8.21000 +0.03	8.60	8.11	8.19	247,083
27 Apr 16	8.18000 +0.22	8.27	7.91	7.97	282,918
26 Apr 16	7.96000 -0.01	8.35	7.92	8.00	218,604
25 Apr 16	7.97000 +0.16	8.10	7.55	7.55	287,800
22 Apr 16	7.81000 +0.10	7.83	7.48	7.70	167,553
21 Apr 16	7.71000 +0.01	7.83	7.59	7.70	192,063
20 Apr 16	7.70000 +0.29	7.79	7.37	7.39	183,913
19 Apr 16	7.41000 -0.33	7.82	7.15	7.74	244,384
18 Apr 16	7.74000 +0.37	7.79	7.30	7.37	405,439
15 Apr 16	7.37000 +0.11	7.51	7.16	7.26	159,176
14 Apr 16	7.26000 +0.00	7.31	7.18	7.28	72,275
13 Apr 16	7.26000 +0.13	7.44	7.15	7.15	197,725
12 Apr 16	7.13000 +0.03	7.38	7.02	7.04	164,822
11 Apr 16	7.10000 +0.04	7.31	7.02	7.12	182,788
08 Apr 16	7.06000 +0.03	7.10	6.98	7.10	203,006
07 Apr 16	7.03000 -0.04	7.19	6.94	7.02	242,082
06 Apr 16	7.07000 -0.04	7.20	7.00	7.05	254,493
05 Apr 16	7.11000 -0.22	7.26	7.06	7.26	297,317
04 Apr 16	7.33000 -0.18	7.51	7.14	7.51	200,102
01 Apr 16	7.51000 +0.18	7.66	7.14	7.24	268,636
31 Mar 16	7.33000 -0.08	7.58	7.24	7.42	285,531
30 Mar 16	7.41000 +0.10	7.51	7.25	7.35	274,541
29 Mar 16	7.31000 +0.18	7.43	7.04	7.12	438,675
28 Mar 16	7.13000 -0.02	7.24	7.03	7.16	131,021
24 Mar 16	7.15000 +0.06	7.24	6.97	7.15	257,885
23 Mar 16	7.09000 -0.48	7.57	7.01	7.52	400,270
22 Mar 16	7.57000 -0.11	7.69	7.42	7.69	198,498
21 Mar 16	7.68000 +0.02	7.90	7.51	7.66	310,142
18 Mar 16	7.66000 +0.16	7.70	7.45	7.56	391,258
17 Mar 16	7.50000 +0.33	7.61	7.07	7.14	240,452
16 Mar 16	7.17000 +0.07	7.23	6.98	7.03	422,356
15 Mar 16	7.10000 -0.25	7.41	7.03	7.37	332,435
14 Mar 16	7.35000 +0.23	7.41	6.90	7.03	296,434
11 Mar 16	7.12000 -0.68	7.88	6.92	7.59	748,034
10 Mar 16	7.80000 +0.76	7.89	7.28	7.70	2,100,395
09 Mar 16	7.04000 -0.06	7.51	6.90	7.15	566,473
08 Mar 16	7.10000 -0.25	7.54	7.08	7.38	335,133
07 Mar 16	7.35000 +0.15	7.72	7.02	7.23	271,975
04 Mar 16	7.20000 +0.12	7.45	6.92	7.07	301,074
03 Mar 16	7.08000 +0.18	7.77	6.79	6.97	361,840
02 Mar 16	6.90000 +0.20	7.09	6.63	6.72	831,712
01 Mar 16	6.70000 +0.05	7.06	6.49	6.68	779,539
29 Feb 16	6.65000 -0.09	6.91	6.62	6.75	245,323
26 Feb 16	6.74000 +0.04	7.15	6.51	6.71	249,431
25 Feb 16	6.70000 +0.01	7.15	6.55	6.68	159,642
24 Feb 16	6.69000 -0.01	7.07	6.33	6.66	139,032
23 Feb 16	6.70000 -0.33	7.18	6.43	7.07	369,311
22 Feb 16	7.03000 +0.26	7.08	6.71	6.81	250,956
19 Feb 16	6.77000 -0.26	7.04	6.74	6.99	202,985
18 Feb 16	7.03000 +0.09	7.18	6.55	6.93	282,564
17 Feb 16	6.94000 -0.07	7.33	6.84	7.07	431,535
16 Feb 16	7.01000 +0.64	7.04	6.33	6.38	357,042
12 Feb 16	6.37000 +0.00	7.06	6.16	6.43	542,090
11 Feb 16	6.37000 +0.20	6.74	5.94	6.08	1,084,778
10 Feb 16	6.17000 +0.14	6.49	5.99	6.12	309,864
09 Feb 16	6.03000 -0.01	6.10	5.85	6.00	888,757
08 Feb 16	6.04000 +0.11	6.11	5.69	5.92	446,800
05 Feb 16	5.93000 -0.17	6.35	5.91	6.11	503,264
04 Feb 16	6.10000 +0.15	6.30	5.91	5.95	413,238
03 Feb 16	5.95000 +0.09	6.06	5.60	5.99	200,880
02 Feb 16	5.86000 -0.11	5.94	5.70	5.93	184,567
01 Feb 16	5.97000 +0.03	6.17	5.77	5.93	351,636
29 Jan 16	5.94000 +0.05	6.20	5.87	6.01	503,774
28 Jan 16	5.89000 -0.23	6.32	5.85	6.17	269,125
27 Jan 16	6.12000 -0.57	6.66	6.09	6.62	444,616
26 Jan 16	6.69000 +0.13	6.88	6.42	6.55	196,784
25 Jan 16	6.56000 -0.60	7.74	6.49	7.23	383,121
22 Jan 16	7.16000 +0.30	7.31	6.74	6.97	421,411
21 Jan 16	6.86000 -0.07	7.21	6.59	6.92	279,519
20 Jan 16	6.93000 +0.19	7.01	6.38	6.59	317,686
19 Jan 16	6.74000 -0.14	6.86	6.45	6.74	311,667
15 Jan 16	6.88000 -0.08	6.95	6.42	6.74	676,428
14 Jan 16	6.96000 -0.76	7.78	6.93	7.78	645,545
13 Jan 16	7.72000 -0.08	8.25	7.50	7.86	359,666
12 Jan 16	7.80000 +0.23	8.10	7.34	7.66	608,532
11 Jan 16	7.57000 -0.39	8.13	7.17	8.00	349,984
08 Jan 16	7.96000 -0.19	8.24	7.73	8.24	197,423
07 Jan 16	8.15000 +0.03	8.24	7.86	8.02	325,052
06 Jan 16	8.12000 -0.19	8.29	8.06	8.22	178,712
05 Jan 16	8.31000 -0.05	8.59	8.10	8.33	147,896
04 Jan 16	8.36000 -0.13	8.39	7.91	8.33	382,855
31 Dec 15	8.49000 -0.17	8.88	8.25	8.58	381,865
30 Dec 15	8.66000 -0.14	8.99	8.51	8.75	319,298
29 Dec 15	8.80000 +0.09	9.10	8.60	8.83	248,775
28 Dec 15	8.71000 -0.18	9.10	8.56	8.83	298,728
24 Dec 15	8.89000 +0.28	8.99	8.63	8.64	95,752
23 Dec 15	8.61000 +0.11	8.92	8.51	8.57	204,227
22 Dec 15	8.50000 +0.23	8.61	8.22	8.25	339,094
21 Dec 15	8.27000 +0.04	8.56	7.95	8.32	257,938
18 Dec 15	8.23000 +0.11	8.28	7.83	8.07	423,834
17 Dec 15	8.12000 -0.05	8.34	8.05	8.20	229,576
16 Dec 15	8.17000 +0.36	8.20	7.77	7.82	231,630
15 Dec 15	7.81000 +0.30	7.99	7.52	7.52	249,942
14 Dec 15	7.51000 -0.18	7.82	7.30	7.70	550,590
11 Dec 15	7.69000 -0.36	8.20	7.42	7.89	527,313
10 Dec 15	8.05000 +0.77	8.10	7.28	7.30	367,916
09 Dec 15	7.28000 +0.22	7.40	7.04	7.04	199,152
08 Dec 15	7.06000 +0.03	7.14	6.91	7.00	233,433
07 Dec 15	7.03000 +0.03	7.13	6.86	6.96	244,390
04 Dec 15	7.00000 +0.01	7.68	6.85	6.98	889,260
03 Dec 15	6.99000 -0.21	7.30	6.91	7.18	245,673
02 Dec 15	7.20000 -0.78	8.09	7.16	7.94	569,902
01 Dec 15	7.98000 -0.63	8.84	7.93	8.61	592,667
30 Nov 15	8.61000 +0.13	8.82	8.39	8.52	594,545
27 Nov 15	8.48000 +0.15	8.55	8.18	8.41	300,152
25 Nov 15	8.33000 +0.82	8.38	7.11	7.55	632,187
24 Nov 15	7.51000 +0.44	7.64	7.00	7.00	338,595
23 Nov 15	7.07000 +0.24	7.14	6.87	7.00	404,682
20 Nov 15	6.83000 +0.27	7.33	6.54	6.55	1,126,469
19 Nov 15	6.56000 +0.27	6.61	6.25	6.54	1,053,479
18 Nov 15	6.29000 +0.19	6.35	6.10	6.15	852,222
17 Nov 15	6.10000 -0.12	6.23	6.00	6.22	499,361
16 Nov 15	6.22000 -0.06	6.40	6.14	6.28	986,343
13 Nov 15	6.27500 -0.01	6.31	6.03	6.22	975,192
12 Nov 15	6.28000 -2.09	6.52	5.89	6.40	4,926,301
11 Nov 15	8.37000 -0.44	9.06	8.06	8.84	612,012
10 Nov 15	8.81000 -0.34	9.25	8.69	9.20	682,928
09 Nov 15	9.15000 +0.01	9.27	9.03	9.14	230,135
06 Nov 15	9.14000 +0.09	9.30	8.82	9.03	434,105
05 Nov 15	9.05000 -0.15	9.30	8.99	9.19	301,240
04 Nov 15	9.20000 -0.02	9.37	9.03	9.25	381,886
03 Nov 15	9.22000 -0.61	9.83	9.00	9.77	956,923
02 Nov 15	9.83000 +0.08	9.94	9.60	9.72	271,930
30 Oct 15	9.75000 -0.21	10.06	9.54	9.94	291,275
29 Oct 15	9.96000 -0.07	10.06	9.88	10.02	259,427
28 Oct 15	10.03000 +0.14	10.20	9.76	9.88	375,992
27 Oct 15	9.89000 -0.15	10.06	9.72	10.00	754,353
26 Oct 15	10.04000 -0.46	10.59	10.01	10.50	301,403
23 Oct 15	10.50000 -0.35	11.15	10.49	11.07	171,402
22 Oct 15	10.85000 +0.46	11.17	10.41	10.41	508,717
21 Oct 15	10.39000 -0.14	10.72	10.27	10.58	195,640
20 Oct 15	10.53000 +0.18	10.94	10.35	10.41	384,292
19 Oct 15	10.35000 +0.02	10.49	10.15	10.25	197,940
16 Oct 15	10.33000 +0.07	10.50	10.09	10.26	181,176
15 Oct 15	10.26000 +0.26	10.26	9.90	10.07	150,082
14 Oct 15	10.00000 -0.20	10.50	9.92	10.17	259,256
13 Oct 15	10.20000 -0.32	10.84	10.00	10.49	249,273
12 Oct 15	10.52000 +0.16	10.69	10.14	10.31	299,949
09 Oct 15	10.36000 +0.09	10.50	10.10	10.32	311,133
08 Oct 15	10.27000 +0.27	10.51	10.01	10.01	450,499
07 Oct 15	10.00000 +0.40	10.24	9.65	9.67	2,195,782
06 Oct 15	9.60000 -0.50	10.09	9.50	10.04	3,153,434
05 Oct 15	10.10000 +0.07	10.18	9.99	10.09	372,190
02 Oct 15	10.03000 +0.02	10.13	9.88	9.88	506,756
01 Oct 15	10.01000 -0.49	10.59	9.86	10.53	378,043
30 Sep 15	10.50000 -0.15	10.80	10.35	10.65	432,657
29 Sep 15	10.65000 -0.04	10.84	10.30	10.63	480,759
28 Sep 15	10.69000 +0.25	10.75	10.09	10.30	482,547
25 Sep 15	10.44000 -0.55	11.25	10.38	11.16	606,025
24 Sep 15	10.99000 +0.35	11.00	10.55	10.60	426,877
23 Sep 15	10.64000 +0.16	10.87	10.44	10.44	518,349
22 Sep 15	10.48000 +0.19	10.82	9.98	10.00	380,926
21 Sep 15	10.29000 +0.30	10.86	9.86	9.94	641,281
18 Sep 15	9.99000 -0.43	10.16	9.78	10.11	793,067
17 Sep 15	10.42000 -0.02	10.65	10.33	10.48	360,711
16 Sep 15	10.44000 -0.37	10.78	10.37	10.77	323,668
15 Sep 15	10.81000 -0.31	11.71	10.71	11.11	514,998
14 Sep 15	11.12000 -0.35	11.52	10.87	11.37	306,337
11 Sep 15	11.47000 -0.40	11.76	11.14	11.62	486,555
10 Sep 15	11.87000 -0.31	12.23	11.39	12.15	365,402
09 Sep 15	12.18000 -0.38	12.82	12.13	12.50	259,205
08 Sep 15	12.56000 +0.09	12.71	12.42	12.61	283,029
04 Sep 15	12.47000 -0.11	12.55	12.08	12.38	252,077
03 Sep 15	12.58000 +0.17	12.85	12.18	12.48	618,805
02 Sep 15	12.41000 -0.44	13.00	11.93	12.85	451,759
01 Sep 15	12.85000 -0.14	13.09	12.54	12.73	439,233
31 Aug 15	12.99000 -0.07	13.21	12.80	12.89	499,088
28 Aug 15	13.06000 +0.37	13.22	12.61	12.69	457,783
27 Aug 15	12.69000 +0.29	13.15	12.32	12.47	606,037
26 Aug 15	12.40000 -0.15	13.00	11.91	12.85	409,591
25 Aug 15	12.55000 -0.42	13.62	12.50	13.54	548,754
24 Aug 15	12.97000 -0.03	13.30	11.85	12.18	567,528
21 Aug 15	13.00000 -0.32	13.27	12.88	13.01	906,911
20 Aug 15	13.32000 -0.68	13.83	13.12	13.74	423,804
19 Aug 15	14.00000 -0.23	14.22	13.76	14.03	545,476
18 Aug 15	14.23000 -0.29	14.74	13.86	14.52	307,959
17 Aug 15	14.52000 -0.09	14.83	14.26	14.64	345,004
14 Aug 15	14.61000 +0.16	15.02	13.91	14.33	438,382
13 Aug 15	14.45000 +0.72	15.24	13.75	15.24	1,323,850
12 Aug 15	13.73000 -0.87	14.53	11.70	13.67	1,888,370
11 Aug 15	14.60000 -1.27	15.64	14.37	15.64	849,984
10 Aug 15	15.87000 -0.46	16.88	15.81	16.31	353,878
07 Aug 15	16.33000 -0.50	16.70	16.24	16.62	255,149
06 Aug 15	16.83000 -0.54	17.44	16.45	17.35	267,063
05 Aug 15	17.37000 +0.32	17.44	16.88	17.16	165,542
04 Aug 15	17.05000 +0.62	17.42	16.51	16.51	334,348
03 Aug 15	16.43000 -0.09	16.89	16.18	16.50	555,910
31 Jul 15	16.52000 -0.02	16.73	16.15	16.58	251,167
30 Jul 15	16.54000 +0.04	16.69	16.37	16.42	98,444
29 Jul 15	16.50000 -0.39	16.85	16.40	16.85	116,799
28 Jul 15	16.89000 +0.63	17.03	15.81	16.37	334,761
27 Jul 15	16.26000 -0.30	17.03	15.78	16.31	267,581
24 Jul 15	16.56000 -1.58	18.14	16.33	18.14	385,839
23 Jul 15	18.14000 -0.32	18.48	18.12	18.42	80,100
22 Jul 15	18.46000 +0.03	18.78	18.38	18.58	58,850
21 Jul 15	18.43000 +0.24	18.69	17.94	18.13	391,122
20 Jul 15	18.19000 -1.69	19.97	18.11	19.97	337,082
17 Jul 15	19.88000 +0.23	20.11	19.47	19.57	313,132
16 Jul 15	19.65000 +0.66	19.81	19.13	19.14	249,932
15 Jul 15	18.99000 +0.84	19.05	18.08	18.19	547,903
14 Jul 15	18.15000 +0.02	18.17	17.98	18.08	229,564
13 Jul 15	18.13000 +0.36	18.18	17.90	17.93	357,458
10 Jul 15	17.77000 +0.68	18.02	17.33	17.34	431,070
09 Jul 15	17.09000 +0.10	17.33	16.87	17.28	238,837
08 Jul 15	16.99000 -0.43	17.40	16.59	17.22	587,223
07 Jul 15	17.42000 +1.31	17.47	16.00	16.10	552,861
06 Jul 15	16.11000 -0.64	16.59	15.60	16.59	446,709
02 Jul 15	16.75000 -1.06	17.81	16.65	17.78	261,707
01 Jul 15	17.81000 -0.79	18.70	17.54	18.70	519,889
30 Jun 15	18.60000 -0.48	19.03	18.21	19.01	474,224
29 Jun 15	19.08000 -1.89	20.90	18.82	20.89	221,571
26 Jun 15	20.97000 -0.48	21.64	20.47	21.51	1,539,468
25 Jun 15	21.45000 +0.82	21.63	19.36	19.40	310,530
24 Jun 15	20.63000 -0.37	21.23	20.37	21.02	264,844
23 Jun 15	21.00000 +0.38	21.40	20.51	20.59	252,922
22 Jun 15	20.62000 +0.27	20.71	20.22	20.47	726,848
19 Jun 15	20.35000 +0.09	20.80	20.16	20.43	752,435
18 Jun 15	20.26000 +0.90	20.29	19.43	19.44	274,823
17 Jun 15	19.36000 +0.31	19.48	19.05	19.05	156,194
16 Jun 15	19.05000 +0.10	19.21	18.64	18.95	140,672
15 Jun 15	18.95000 +1.14	18.97	17.77	17.77	238,762
12 Jun 15	17.81000 +0.09	17.96	17.60	17.70	200,385
11 Jun 15	17.72000 -0.68	18.40	17.50	18.11	384,239
10 Jun 15	18.40000 +0.06	18.56	18.26	18.35	85,859
09 Jun 15	18.34000 -0.18	18.69	18.18	18.63	192,863
08 Jun 15	18.52000 +0.05	18.63	18.09	18.52	170,484
05 Jun 15	18.47000 +0.47	18.50	17.80	18.03	151,479
04 Jun 15	18.00000 -0.76	18.88	17.76	18.75	286,745
03 Jun 15	18.76000 +0.01	19.46	18.46	18.68	369,478
02 Jun 15	18.75000 -0.63	19.46	18.69	19.37	269,787
01 Jun 15	19.38000 -0.46	19.87	19.20	19.84	238,873
29 May 15	19.84000 +0.05	19.89	19.47	19.81	296,774
28 May 15	19.79000 +0.08	19.94	19.53	19.64	237,908
27 May 15	19.71000 +0.66	19.76	18.97	19.04	232,236
26 May 15	19.05000 -0.75	20.00	18.75	19.81	259,742
22 May 15	19.80000 -0.01	20.03	19.70	19.83	169,195
21 May 15	19.81000 -0.41	20.74	19.76	20.29	247,859
20 May 15	20.22000 -0.02	20.37	19.91	20.30	278,604
19 May 15	20.24000 +1.02	20.45	19.19	19.19	689,481
18 May 15	19.22000 +0.04	19.24	18.70	19.13	317,182
15 May 15	19.18000 -0.48	19.97	19.04	19.97	435,467
14 May 15	19.66000 +0.08	20.00	19.25	19.65	339,165
13 May 15	19.58000 -0.43	20.00	19.51	19.95	312,329
12 May 15	20.01000 -0.20	20.10	19.77	19.92	302,071
11 May 15	20.21000 +0.34	20.42	18.75	19.84	728,879
08 May 15	19.87000 -1.42	22.42	19.80	22.42	947,859
07 May 15	21.29000 -0.48	22.03	21.05	21.61	601,399
06 May 15	21.77000 -0.86	22.40	21.62	22.35	342,875
05 May 15	22.63000 -1.12	23.68	22.31	23.55	534,641
04 May 15	23.75000 +0.98	23.83	22.62	22.77	357,104
01 May 15	22.77000 +1.09	22.87	21.28	21.99	815,714
30 Apr 15	21.68000 +0.21	22.45	21.42	22.44	2,672,362
29 Apr 15	21.47000 -1.41	22.95	21.30	22.26	537,469
28 Apr 15	22.88000 -0.39	24.24	22.50	23.39	381,046
27 Apr 15	23.27000 +0.41	24.49	23.02	23.06	296,466
24 Apr 15	22.86000 +0.15	23.00	22.71	22.78	194,201
23 Apr 15	22.71000 -0.08	23.29	22.58	22.85	153,310
22 Apr 15	22.79000 -0.60	23.37	22.50	23.37	217,294
21 Apr 15	23.39000 +0.50	23.79	22.83	23.05	207,249
20 Apr 15	22.89000 -1.06	23.92	22.85	23.92	183,076
17 Apr 15	23.95000 +0.07	24.20	23.23	23.92	279,824
16 Apr 15	23.88000 -0.16	24.25	23.62	24.15	187,074
15 Apr 15	24.04000 +0.36	24.40	22.82	23.54	335,752
14 Apr 15	23.68000 -0.46	24.71	23.41	24.20	311,465
13 Apr 15	24.14000 +0.05	25.46	24.04	24.70	507,086
10 Apr 15	24.09000 -1.37	25.90	23.82	25.90	594,801
09 Apr 15	25.46000 +1.22	25.92	24.07	24.67	1,090,626
08 Apr 15	24.24000 +1.79	24.49	22.40	22.40	570,487
07 Apr 15	22.45000 +0.44	22.87	22.00	22.12	467,493
06 Apr 15	22.01000 +0.15	22.10	21.33	21.40	502,172
02 Apr 15	21.86000 +1.56	22.08	20.86	21.12	1,151,320
01 Apr 15	20.30000 +0.87	20.86	19.48	19.56	718,041
31 Mar 15	19.43000 -0.62	21.25	19.43	20.04	906,409
30 Mar 15	20.05000 +0.74	20.82	19.75	20.80	593,064
27 Mar 15	19.31000 +0.40	19.51	18.77	18.90	231,232
26 Mar 15	18.91000 +0.22	19.79	18.58	18.63	107,017
25 Mar 15	18.69000 -0.03	19.14	18.64	19.08	215,669
24 Mar 15	18.72000 -0.15	19.12	18.60	18.90	263,685
23 Mar 15	18.87000 +0.56	20.40	18.70	19.40	459,847
20 Mar 15	18.31000 -0.16	18.99	18.31	18.63	115,272
19 Mar 15	18.47000 -0.28	18.91	18.12	18.78	135,333
18 Mar 15	18.75000 +0.09	18.99	18.62	18.75	183,312
17 Mar 15	18.66000 +0.68	18.93	17.64	18.06	120,865
16 Mar 15	17.98000 +0.98	18.00	17.15	17.15	116,734
13 Mar 15	17.00000 -0.31	17.25	16.93	17.23	37,231
12 Mar 15	17.31000 -0.13	17.91	17.08	17.58	130,233
11 Mar 15	17.44000 -0.08	18.35	17.24	17.60	209,429
10 Mar 15	17.52000 -1.23	18.59	17.03	18.59	185,875
09 Mar 15	18.75000 +0.90	18.75	17.54	17.92	310,582
06 Mar 15	17.85000 +0.37	17.95	16.90	17.43	182,749
05 Mar 15	17.48000 +0.12	18.33	17.39	17.83	184,281
04 Mar 15	17.36000 -0.23	17.84	17.28	17.59	62,860
03 Mar 15	17.59000 -0.49	18.20	17.50	18.15	299,064
02 Mar 15	18.08000 -0.35	18.64	17.99	18.35	170,484
27 Feb 15	18.43000 -0.32	19.30	17.50	18.79	432,512
26 Feb 15	18.75000 +0.89	19.49	17.60	17.78	179,189
25 Feb 15	17.86000 +0.33	17.99	17.10	17.61	54,516
24 Feb 15	17.53000 +0.45	17.53	16.65	17.05	129,177
23 Feb 15	17.08000 +0.93	17.25	16.07	16.07	404,854
20 Feb 15	16.15000 +0.03	16.42	16.00	16.21	50,413
19 Feb 15	16.12000 -0.31	17.28	16.02	16.50	318,703
18 Feb 15	16.43000 +0.01	16.66	16.30	16.47	81,648
17 Feb 15	16.42000 -0.36	17.03	16.30	16.86	177,909
13 Feb 15	16.78000 -0.12	17.39	16.65	17.39	91,810
12 Feb 15	16.90000 +0.01	17.28	16.75	16.99	103,365
11 Feb 15	16.89000 +0.12	17.09	16.76	16.79	117,665
10 Feb 15	16.77000 -0.02	16.88	16.61	16.80	125,782
09 Feb 15	16.79000 +0.10	16.88	16.53	16.71	106,089
06 Feb 15	16.69000 +0.39	17.09	16.35	16.43	239,353
05 Feb 15	16.30000 +0.45	16.59	16.05	16.24	262,564
04 Feb 15	15.85000 +0.39	16.49	15.08	15.36	208,863
03 Feb 15	15.46000 +0.26	15.82	15.22	15.29	201,765
02 Feb 15	15.20000 -0.09	15.29	14.90	15.29	104,075
30 Jan 15	15.29000 +0.26	15.95	14.45	14.90	284,524
29 Jan 15	15.03000 +0.47	15.72	14.64	15.38	261,765
28 Jan 15	14.56000 +0.67	14.89	13.85	13.85	407,389
27 Jan 15	13.89000 +0.13	13.98	13.52	13.56	270,497
26 Jan 15	13.76000 +0.29	13.97	13.42	13.42	712,702
23 Jan 15	13.47000 -0.08	13.68	13.29	13.52	222,852
22 Jan 15	13.55000 -0.03	14.09	13.11	13.65	328,673
21 Jan 15	13.58000 -0.64	14.42	13.48	14.15	418,279
20 Jan 15	14.22000 -0.10	15.01	13.97	14.50	379,810
16 Jan 15	14.32000 -0.59	15.21	14.20	14.91	302,904
15 Jan 15	14.91000 -0.87	16.23	14.85	15.90	235,351
14 Jan 15	15.78000 -0.38	16.20	15.75	16.08	146,355
13 Jan 15	16.16000 -0.80	16.90	15.50	16.90	155,932
12 Jan 15	16.96000 +0.00	17.24	16.51	17.07	233,975
09 Jan 15	16.96000 +0.36	17.39	16.44	16.52	288,034
08 Jan 15	16.60000 +0.91	16.85	15.56	15.72	165,974
07 Jan 15	15.69000 +0.83	16.25	15.02	15.02	247,639
06 Jan 15	14.86000 -0.42	15.97	14.84	15.58	226,769
05 Jan 15	15.28000 -1.22	16.90	15.00	16.90	248,431
02 Jan 15	16.50000 -0.56	17.40	16.15	17.12	317,131
31 Dec 14	17.06000 -0.31	17.98	16.90	17.47	260,242
30 Dec 14	17.37000 +1.38	17.37	15.30	15.94	298,375
29 Dec 14	15.99000 +0.70	16.23	15.00	15.25	444,504
26 Dec 14	15.29000 -0.01	15.35	14.31	15.03	201,537
24 Dec 14	15.30000 +1.07	15.83	14.30	14.36	168,779
23 Dec 14	14.23000 -0.14	14.66	13.30	14.50	738,665
22 Dec 14	14.37000 -0.64	15.20	14.00	15.09	811,044
19 Dec 14	15.01000 -1.21	16.18	14.61	16.06	2,839,855
18 Dec 14	16.22000 -0.23	16.92	16.17	16.69	575,467
17 Dec 14	16.45000 -0.50	18.02	15.80	17.06	593,109
16 Dec 14	16.95000 +0.02	17.30	16.58	16.58	725,685
15 Dec 14	16.93000 -0.21	17.58	16.75	16.88	892,127
12 Dec 14	17.14000 -0.88	18.00	16.89	17.86	737,958
11 Dec 14	18.02000 -0.50	18.90	17.57	18.65	1,070,629
10 Dec 14	18.52000 +1.04	18.82	16.40	16.50	1,682,489
09 Dec 14	17.48000 +0.11	17.59	16.89	17.50	903,481
08 Dec 14	17.37000 +0.49	18.48	16.52	16.60	1,120,520
05 Dec 14	16.88000 -0.12	17.26	16.56	17.03	1,117,433
04 Dec 14	17.00000 -0.18	17.76	16.53	17.24	1,017,461
03 Dec 14	17.18000 -0.05	17.71	17.00	17.53	383,643
02 Dec 14	17.23000 +0.50	17.95	16.77	17.00	1,310,900
01 Dec 14	16.73000 +0.02	16.76	15.80	16.73	661,928
28 Nov 14	16.71000 -0.38	16.91	16.39	16.91	266,351
26 Nov 14	17.09000 -0.71	17.68	17.00	17.68	355,750
25 Nov 14	17.80000 +0.14	17.93	17.42	17.49	438,621
24 Nov 14	17.66000 +0.46	17.85	16.59	17.11	381,254
21 Nov 14	17.20000 -0.39	18.18	17.06	17.60	230,398
20 Nov 14	17.59000 -1.11	18.65	17.30	18.65	632,421
19 Nov 14	18.70000 -0.75	19.55	18.60	19.10	209,075
18 Nov 14	19.45000 +0.25	20.30	19.10	19.10	338,735
17 Nov 14	19.20000 +0.36	19.49	18.53	19.19	295,392
14 Nov 14	18.84000 +0.63	19.08	18.25	18.50	274,044
13 Nov 14	18.21000 -0.09	18.99	18.05	18.05	325,871
12 Nov 14	18.30000 -0.21	18.51	18.00	18.06	183,230
11 Nov 14	18.51000 +0.09	19.37	17.00	18.50	596,284
10 Nov 14	18.42000 -0.69	19.19	18.08	19.10	856,040
07 Nov 14	19.11000 +0.00	20.45	18.50	19.75	9,931,798