FUNDMANAGER.co.uk

Immunic Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	7.22000 -0.26	7.70	7.16	7.50	451,797
21 Oct 26	7.48000 +0.07	7.85	7.41	7.44	329,878
20 Oct 26	7.41000 +0.42	7.64	6.95	6.99	427,738
19 Oct 26	6.99000 +0.02	7.28	6.81	6.97	319,793
16 Oct 26	6.97000 -0.13	7.92	6.80	7.10	366,215
15 Oct 26	7.10000 +0.44	7.14	6.59	6.64	284,981
14 Oct 26	6.66000 -0.23	7.03	6.35	6.78	437,894
13 Oct 26	6.89000 -1.06	8.14	6.82	7.96	571,661
12 Oct 26	7.95000 -0.24	8.44	7.92	8.19	151,901
09 Oct 26	8.19000 +0.63	8.60	7.47	7.63	510,876
08 Oct 26	7.56000 -0.07	7.65	7.25	7.65	503,486
07 Oct 26	7.63000 -0.19	7.90	7.49	7.80	367,581
06 Oct 26	7.82000 -0.25	8.17	7.77	8.13	346,111
05 Oct 26	8.07000 +0.11	8.17	7.70	8.00	489,940
02 Oct 26	7.96000 -0.68	8.87	7.76	8.69	553,087
01 Oct 26	8.64000 -0.66	9.47	8.60	9.30	557,288
30 Sep 26	9.30000 +0.39	9.44	8.74	9.00	373,259
29 Sep 26	8.91000 -0.60	9.63	8.87	9.60	434,864
28 Sep 26	9.51000 +0.16	9.94	9.09	9.32	660,083
25 Sep 26	9.34500 +0.03	9.50	9.12	9.42	316,741
24 Sep 26	9.32000 -0.05	9.53	9.09	9.32	448,522
23 Sep 26	9.37000 -1.47	11.12	9.36	10.85	662,384
22 Sep 26	10.84000 +0.01	11.28	10.76	10.95	430,739
21 Sep 26	10.83000 +0.21	11.07	10.47	10.86	468,105
18 Sep 26	10.62000 +0.27	10.74	10.21	10.30	403,627
17 Sep 26	10.35000 +0.23	10.50	10.10	10.38	578,854
16 Sep 26	10.12000 -0.25	10.63	10.03	10.50	229,177
15 Sep 26	10.37000 -0.86	11.27	10.30	11.19	287,225
14 Sep 26	11.23000 -0.19	11.46	11.04	11.43	250,666
11 Sep 26	11.42000 -0.42	11.94	11.24	11.93	332,728
10 Sep 26	11.84000 -0.35	12.32	11.73	12.05	294,976
09 Sep 26	12.19000 -0.55	12.99	11.99	12.72	352,848
08 Sep 26	12.74000 -0.37	13.28	12.35	12.93	405,369
04 Sep 26	13.11000 +0.35	13.16	12.44	12.77	421,300
03 Sep 26	12.76000 -1.48	14.92	11.56	14.24	841,955
02 Sep 26	14.24000 -0.34	15.22	14.10	14.70	225,157
01 Sep 26	14.58000 -1.22	16.10	14.58	16.05	230,232
31 Aug 26	15.80000 +0.40	16.00	15.19	15.39	124,872
28 Aug 26	15.40000 -0.90	16.30	15.00	16.21	357,934
27 Aug 26	16.30000 -0.19	16.70	16.10	16.49	162,880
26 Aug 26	16.49000 +0.07	16.66	15.80	16.34	240,129
25 Aug 26	16.42000 -0.04	17.18	16.15	16.50	231,042
24 Aug 26	16.46000 -0.04	16.83	16.06	16.48	140,097
21 Aug 26	16.50000 +0.40	16.83	16.20	16.22	147,689
20 Aug 26	16.10000 -0.35	16.67	15.92	16.39	200,596
19 Aug 26	16.45000 -0.45	17.43	16.26	16.93	153,828
18 Aug 26	16.90000 +0.87	17.17	15.88	15.88	255,337
17 Aug 26	16.03000 -0.03	16.70	15.50	15.84	160,381
14 Aug 26	16.06000 -0.52	16.84	15.86	16.60	79,656
13 Aug 26	16.58000 +0.65	16.86	15.70	16.07	164,479
12 Aug 26	15.93000 +0.45	16.60	15.15	15.40	299,270
11 Aug 26	15.48000 +1.38	15.50	13.79	14.23	169,357
10 Aug 26	14.10000 -0.20	14.54	13.93	14.23	113,305
07 Aug 26	14.30000 -0.24	15.63	14.27	14.68	175,472
06 Aug 26	14.54000 +0.53	14.84	13.86	14.01	145,944
05 Aug 26	14.01000 -0.04	14.65	13.69	14.18	241,827
04 Aug 26	14.05000 -0.05	14.69	13.79	14.28	184,071
03 Aug 26	14.10000 +0.13	14.35	13.68	14.10	169,619
31 Jul 26	13.97000 -0.02	14.18	13.43	14.03	145,995
30 Jul 26	13.99000 +0.94	14.21	13.00	13.00	66,909
29 Jul 26	13.05000 -0.29	13.49	12.79	13.25	92,039
28 Jul 26	13.34000 -0.47	13.79	12.73	13.73	103,194
27 Jul 26	13.81000 +0.42	14.19	13.18	13.36	114,726
24 Jul 26	13.39000 -0.89	14.38	13.20	14.38	155,704
23 Jul 26	14.28000 -0.83	15.28	14.26	14.82	147,944
22 Jul 26	15.11000 -0.04	15.12	14.27	15.10	191,324
21 Jul 26	15.15000 +0.15	15.40	14.92	15.00	65,309
20 Jul 26	15.00000 -0.16	15.78	14.91	15.12	105,272
17 Jul 26	15.16000 +0.13	15.84	14.60	14.80	214,583
16 Jul 26	15.03000 -0.07	15.16	14.33	14.89	176,140
15 Jul 26	15.10000 +0.41	15.25	14.50	14.84	114,324
14 Jul 26	14.69000 +0.05	15.54	14.54	14.56	176,137
13 Jul 26	14.64000 -0.13	14.87	14.19	14.74	251,844
10 Jul 26	14.77000 -0.01	15.00	14.13	14.82	131,817
09 Jul 26	14.78000 +0.01	15.44	14.61	14.94	120,300
08 Jul 26	14.77000 -0.59	15.44	14.48	15.26	134,010
07 Jul 26	15.36000 +0.50	15.68	14.47	14.88	262,531
06 Jul 26	14.86000 +0.06	15.20	14.69	14.78	87,737
02 Jul 26	14.80000 -0.01	15.50	14.50	14.96	129,773
01 Jul 26	14.81000 -0.56	15.42	14.77	15.21	100,689
30 Jun 26	15.37000 -0.04	15.69	15.27	15.63	135,251
29 Jun 26	15.41000 +0.11	15.78	14.98	15.20	357,989
26 Jun 26	15.30000 +0.23	15.84	14.87	14.97	233,866
25 Jun 26	15.07000 +0.36	15.38	14.45	14.81	152,037
24 Jun 26	14.71000 -0.36	15.45	14.39	15.16	225,587
23 Jun 26	15.07000 +0.32	15.41	14.12	14.48	224,284
22 Jun 26	14.75000 +0.55	15.35	14.20	14.25	301,458
18 Jun 26	14.20000 +0.00	14.48	13.71	14.00	263,701
17 Jun 26	14.20000 +0.49	14.59	13.50	13.79	129,476
16 Jun 26	13.71000 -0.30	14.24	13.50	14.13	118,851
15 Jun 26	14.01000 +0.15	14.40	13.51	13.96	139,078
12 Jun 26	13.86000 +0.79	14.31	12.75	13.03	195,633
11 Jun 26	13.07000 +1.36	13.40	11.55	11.62	360,412
10 Jun 26	11.71000 -0.55	12.72	11.61	12.03	190,037
09 Jun 26	12.26000 +0.20	13.07	11.70	12.40	254,058
08 Jun 26	12.06000 -0.71	13.00	12.00	12.82	201,610
05 Jun 26	12.77000 -1.66	14.37	12.60	14.37	258,674
04 Jun 26	14.43000 +0.26	15.24	13.80	13.92	207,215
03 Jun 26	14.17000 -0.47	15.15	13.92	14.53	249,559
02 Jun 26	14.64000 -0.49	15.15	14.22	15.15	246,413
01 Jun 26	15.13000 +0.17	15.40	14.65	15.10	165,419
29 May 26	14.96000 -0.01	15.77	14.76	15.10	365,995
28 May 26	14.97000 +0.97	15.40	13.91	13.93	376,776
27 May 26	14.00000 +1.03	14.69	12.08	12.51	395,292
26 May 26	12.97000 -0.08	13.70	12.65	13.25	247,876
22 May 26	13.05000 +0.75	13.80	12.48	12.50	326,479
21 May 26	12.30000 +0.75	12.49	10.87	11.36	262,084
20 May 26	11.55000 -0.05	11.72	10.90	11.68	204,910
19 May 26	11.60000 -0.06	11.83	11.25	11.77	137,307
18 May 26	11.66000 -0.42	12.10	11.40	12.10	121,528
15 May 26	12.08000 -0.57	12.57	11.65	12.36	161,497
14 May 26	12.65500 -0.30	13.19	12.23	13.00	213,502
13 May 26	12.95000 +1.05	13.30	11.30	11.51	458,968
12 May 26	11.90000 -0.10	12.10	11.45	11.99	154,770
11 May 26	12.00000 +0.37	12.25	11.45	11.62	237,702
08 May 26	11.63000 -0.12	12.09	11.25	11.64	221,185
07 May 26	11.75000 +0.73	11.84	10.46	10.92	359,818
06 May 26	11.02000 -0.26	11.33	10.41	11.21	461,952
05 May 26	11.28000 +0.66	11.29	10.12	10.62	272,584
04 May 26	10.62000 +0.97	10.70	9.72	9.76	334,839
01 May 26	9.65000 +0.03	9.81	9.25	9.57	184,973
30 Apr 26	9.62000 -0.41	10.21	9.05	10.15	440,373
29 Apr 26	10.03000 -0.72	10.75	9.98	10.55	360,303
28 Apr 26	10.75000 +0.77	10.91	9.58	9.58	375,270
27 Apr 26	9.98000 +1.18	10.30	8.50	8.64	406,184
24 Apr 26	8.80100 -0.38	9.20	8.70	9.00	389,347
23 Apr 26	9.18300 +0.18	9.32	8.53	9.00	580,939
22 Apr 26	9.00000 -0.01	9.35	9.00	9.00	261,704
21 Apr 26	9.00900 -0.54	9.99	9.00	9.83	239,587
20 Apr 26	9.55000 -0.45	10.06	9.20	9.87	591,073
17 Apr 26	10.00000 +0.00	10.60	9.70	10.00	330,948
16 Apr 26	10.00000 -1.10	11.15	9.56	11.00	680,503
15 Apr 26	11.10000 -0.70	11.30	10.50	10.80	354,764
14 Apr 26	11.80000 -0.40	12.95	11.70	12.48	287,745
13 Apr 26	12.20000 +0.50	13.40	11.70	11.70	240,021
10 Apr 26	11.70000 -1.20	13.10	11.60	13.10	199,800
09 Apr 26	12.90000 +1.00	13.00	11.80	11.90	157,818
08 Apr 26	11.90000 +0.00	12.50	11.80	12.20	130,988
07 Apr 26	11.90000 +0.20	12.40	11.30	11.78	244,591
06 Apr 26	11.70000 +0.10	12.30	11.40	11.50	171,590
02 Apr 26	11.60000 +0.10	11.60	11.00	11.10	80,863
01 Apr 26	11.50000 +0.40	12.10	11.30	11.30	184,444
31 Mar 26	11.10000 +0.80	11.30	10.60	10.70	163,831
30 Mar 26	10.30000 -0.60	11.50	10.30	11.00	201,413
27 Mar 26	10.90000 -1.70	12.80	10.90	12.60	337,685
26 Mar 26	12.60000 -0.60	13.10	12.30	13.00	158,888
25 Mar 26	13.20000 +0.70	13.50	12.60	12.60	199,940
24 Mar 26	12.50000 +0.80	12.90	11.90	11.90	249,264
23 Mar 26	11.70000 +0.70	12.00	11.20	11.25	182,362
20 Mar 26	11.00000 -0.60	11.60	10.70	11.50	202,434
19 Mar 26	11.60000 +0.10	11.80	11.10	11.30	143,817
18 Mar 26	11.50000 -0.50	12.10	11.50	12.00	120,297
17 Mar 26	12.00000 +0.40	12.15	11.10	11.50	282,992
16 Mar 26	11.60000 -0.10	12.60	11.30	11.80	229,581
13 Mar 26	11.70000 -2.00	14.00	11.60	13.90	505,580
12 Mar 26	13.70000 -0.80	15.10	13.50	15.00	520,506
11 Mar 26	14.50000 +1.60	14.60	12.90	13.65	529,480
10 Mar 26	12.90000 +0.40	13.75	12.65	12.80	445,380
09 Mar 26	12.50000 +0.20	12.70	11.80	12.00	194,717
06 Mar 26	12.30000 +1.20	12.50	11.00	11.00	335,355
05 Mar 26	11.10000 -0.60	12.80	11.10	11.90	428,465
04 Mar 26	11.70000 +1.00	12.00	10.60	10.80	361,869
03 Mar 26	10.70000 +0.10	11.50	10.45	10.60	300,461
02 Mar 26	10.60000 +0.40	11.65	9.76	9.89	723,450
27 Feb 26	10.20000 +0.72	10.45	9.43	9.48	378,372
26 Feb 26	9.47700 +0.37	9.48	9.00	9.24	155,610
25 Feb 26	9.10400 +0.12	9.38	8.78	9.02	162,313
24 Feb 26	8.98300 +0.33	9.08	8.31	8.50	235,991
23 Feb 26	8.65300 -0.75	9.50	8.55	9.24	279,541
20 Feb 26	9.40000 -0.35	9.60	8.98	9.50	254,187
19 Feb 26	9.74700 +0.98	10.20	8.87	9.00	467,267
18 Feb 26	8.77100 -0.40	9.20	8.70	9.17	225,706
17 Feb 26	9.17300 +0.04	9.60	8.51	9.30	613,959
13 Feb 26	9.13000 +0.43	12.00	9.10	11.30	6,441,347
12 Feb 26	8.70000 +1.28	8.94	7.25	7.55	565,363
11 Feb 26	7.42300 -0.52	8.40	6.80	8.26	336,113
10 Feb 26	7.94700 +0.81	8.50	7.16	7.19	538,954
09 Feb 26	7.14000 +0.94	7.20	5.90	6.30	355,228
06 Feb 26	6.20000 +0.31	6.20	5.80	5.93	119,203
05 Feb 26	5.89000 -0.31	6.41	5.73	6.30	123,875
04 Feb 26	6.20100 -0.36	6.75	6.04	6.61	83,035
03 Feb 26	6.55700 +0.02	6.94	6.28	6.70	93,343
02 Feb 26	6.53900 +0.29	6.59	6.10	6.22	107,252
30 Jan 26	6.25000 +0.15	6.30	6.00	6.13	110,908
29 Jan 26	6.10000 +0.01	6.14	5.81	6.00	115,243
28 Jan 26	6.09400 -0.13	6.30	6.00	6.27	102,645
27 Jan 26	6.22200 -0.70	6.90	6.00	6.88	354,698
26 Jan 26	6.92300 +0.05	7.20	6.75	6.91	74,521
23 Jan 26	6.87300 -0.01	7.00	6.71	6.98	138,037
22 Jan 26	6.88000 +0.29	7.09	6.56	6.62	119,684
21 Jan 26	6.59300 +0.15	6.92	6.45	6.51	119,696
20 Jan 26	6.44700 +0.27	6.70	5.89	6.30	192,291
16 Jan 26	6.18000 -0.21	6.46	6.02	6.37	136,352
15 Jan 26	6.38900 -0.11	6.85	6.26	6.80	126,531
14 Jan 26	6.50000 -0.27	6.87	6.30	6.63	178,478
13 Jan 26	6.77300 +0.16	7.10	6.52	6.76	184,568
12 Jan 26	6.61500 -0.03	6.98	6.42	6.90	159,911
09 Jan 26	6.64900 +0.02	7.17	6.60	6.62	175,571
08 Jan 26	6.62700 -0.27	7.00	6.55	6.90	152,799
07 Jan 26	6.90000 +0.67	7.09	6.40	6.43	285,229
06 Jan 26	6.23500 -0.14	6.84	6.13	6.72	147,443
05 Jan 26	6.37200 +0.54	6.53	6.19	6.39	160,878
02 Jan 26	5.83000 +0.49	5.94	5.37	5.56	138,979
31 Dec 25	5.33700 +0.23	5.40	5.09	5.19	98,921
30 Dec 25	5.10200 -0.11	5.20	5.06	5.12	133,228
29 Dec 25	5.21300 -0.40	5.65	5.16	5.65	212,391
26 Dec 25	5.61300 -0.23	5.97	5.40	5.86	182,609
24 Dec 25	5.84300 +0.10	5.88	5.61	5.75	77,705
23 Dec 25	5.74100 -0.29	6.15	5.67	6.00	122,404
22 Dec 25	6.03300 +0.30	6.49	5.83	5.90	182,045
19 Dec 25	5.73000 +0.06	5.87	5.53	5.60	234,890
18 Dec 25	5.66600 -0.13	6.00	5.65	5.85	242,632
17 Dec 25	5.80000 -0.20	6.20	5.78	6.10	141,053
16 Dec 25	6.00400 -0.13	6.29	5.95	6.10	149,854
15 Dec 25	6.13700 -0.08	6.45	5.85	6.35	234,233
12 Dec 25	6.21500 -0.35	6.70	6.20	6.70	172,340
11 Dec 25	6.56000 -0.27	7.00	6.45	7.00	220,021
10 Dec 25	6.83000 +0.13	6.93	6.75	6.78	81,935
09 Dec 25	6.70400 +0.01	6.89	6.60	6.60	103,956
08 Dec 25	6.69500 +0.05	7.00	6.61	6.93	72,871
05 Dec 25	6.64600 -0.24	6.94	6.62	6.88	99,513
04 Dec 25	6.88300 +0.38	6.90	6.30	6.50	105,622
03 Dec 25	6.50000 -0.02	6.81	6.37	6.70	135,637
02 Dec 25	6.52000 -0.27	6.96	6.47	6.84	141,851
01 Dec 25	6.79000 -0.33	7.20	6.61	7.10	152,888
28 Nov 25	7.11900 +0.11	7.15	6.86	6.90	94,311
26 Nov 25	7.01000 -0.06	7.27	6.99	7.10	106,868
25 Nov 25	7.06500 +0.16	7.08	6.92	7.00	69,072
24 Nov 25	6.90000 +0.04	7.00	6.80	7.00	110,419
21 Nov 25	6.86400 -0.01	7.01	6.80	6.81	60,836
20 Nov 25	6.87500 -0.26	7.50	6.73	7.22	188,017
19 Nov 25	7.13300 -0.47	7.53	7.00	7.40	103,227
18 Nov 25	7.60000 +0.30	7.77	7.30	7.30	198,595
17 Nov 25	7.30000 -0.49	7.80	7.29	7.80	132,953
14 Nov 25	7.78500 +0.66	7.88	7.00	7.10	126,365
13 Nov 25	7.12500 -0.47	7.80	7.00	7.80	139,740
12 Nov 25	7.59900 -0.20	7.90	7.30	7.84	96,030
11 Nov 25	7.79900 +0.16	7.80	7.53	7.60	91,178
10 Nov 25	7.64300 +0.46	7.70	7.21	7.50	110,821
07 Nov 25	7.18600 +0.17	7.30	6.74	7.00	114,065
06 Nov 25	7.01200 -0.22	7.34	6.93	7.30	71,685
05 Nov 25	7.22900 +0.32	7.39	7.00	7.00	81,817
04 Nov 25	6.91100 -0.57	7.63	6.70	7.48	190,435
03 Nov 25	7.48100 -0.31	7.85	7.26	7.85	227,164
31 Oct 25	7.78800 -0.05	8.00	7.75	7.90	87,211
30 Oct 25	7.84200 -0.14	8.19	7.80	8.05	69,404
29 Oct 25	7.97800 -0.42	8.41	7.89	8.40	105,567
28 Oct 25	8.39900 +0.05	8.70	8.11	8.50	155,760
27 Oct 25	8.35000 +0.67	8.50	7.75	7.75	198,731
24 Oct 25	7.67500 -0.12	7.90	7.60	7.80	120,214
23 Oct 25	7.79900 -0.09	8.08	7.60	7.89	140,851
22 Oct 25	7.89100 -0.33	8.25	7.81	8.22	173,563
21 Oct 25	8.22300 -0.14	8.41	8.02	8.30	141,837
20 Oct 25	8.36400 +0.36	8.60	8.06	8.10	117,382
17 Oct 25	8.00300 -0.16	8.18	7.80	8.00	156,923
16 Oct 25	8.15900 -0.21	8.50	8.03	8.40	139,207
15 Oct 25	8.37300 -0.08	8.70	8.20	8.50	120,972
14 Oct 25	8.45100 -0.49	8.95	8.40	8.95	162,929
13 Oct 25	8.94600 -0.04	9.10	8.80	8.99	127,893
10 Oct 25	8.98500 -0.21	9.30	8.61	9.23	171,619
09 Oct 25	9.20000 +0.23	9.20	8.90	9.09	116,895
08 Oct 25	8.97500 +0.17	9.30	8.81	9.00	137,600
07 Oct 25	8.80000 -0.60	9.77	8.61	9.60	248,328
06 Oct 25	9.40000 -0.38	9.98	9.26	9.60	204,333
03 Oct 25	9.78300 +0.15	9.90	9.34	9.53	170,659
02 Oct 25	9.63300 +0.03	10.10	9.50	9.84	204,789
01 Oct 25	9.60000 +0.78	9.60	8.62	8.67	144,319
30 Sep 25	8.81600 -0.53	9.50	8.46	9.40	173,173
29 Sep 25	9.34800 -0.04	11.20	9.21	9.73	276,490
26 Sep 25	9.39100 +0.41	9.58	8.85	9.10	178,822
25 Sep 25	8.98300 +0.19	9.10	8.35	8.70	182,381
24 Sep 25	8.79100 -0.08	9.03	8.52	9.00	128,931
23 Sep 25	8.87000 -0.22	9.39	8.52	9.23	136,383
22 Sep 25	9.08800 +0.64	9.10	8.56	8.70	193,480
19 Sep 25	8.45000 +0.05	8.56	8.22	8.42	86,106
18 Sep 25	8.40000 +0.10	8.50	8.21	8.27	62,461
17 Sep 25	8.29700 +0.15	8.40	8.00	8.05	73,690
16 Sep 25	8.15000 +0.42	8.20	7.74	7.90	76,525
15 Sep 25	7.73200 -0.21	8.27	7.52	8.03	182,994
12 Sep 25	7.94300 -0.58	8.88	7.83	8.71	227,175
11 Sep 25	8.52000 -0.20	9.00	8.30	8.87	168,699
10 Sep 25	8.72000 +0.15	8.91	8.69	8.70	100,619
09 Sep 25	8.57300 +0.31	8.72	8.22	8.50	115,523
08 Sep 25	8.26700 +0.66	8.40	7.76	7.76	127,062
05 Sep 25	7.61000 -0.09	7.86	7.39	7.73	205,381
04 Sep 25	7.70000 -0.35	8.05	7.60	8.00	128,237
03 Sep 25	8.04700 +0.06	8.26	7.70	8.00	172,672
02 Sep 25	7.99000 -0.21	8.50	7.87	8.21	186,788
29 Aug 25	8.20000 -0.50	8.79	8.10	8.77	141,070
28 Aug 25	8.70000 +0.15	8.80	8.55	8.68	68,574
27 Aug 25	8.54900 -0.25	8.90	8.55	8.90	100,135
26 Aug 25	8.80000 +0.03	9.00	8.50	8.80	124,653
25 Aug 25	8.76800 -0.73	9.60	8.75	9.50	187,325
22 Aug 25	9.50000 +0.05	9.64	9.30	9.50	110,045
21 Aug 25	9.44900 +0.25	9.45	8.70	9.19	83,930
20 Aug 25	9.20000 +0.07	9.24	8.70	9.20	87,104
19 Aug 25	9.12600 -0.66	9.95	8.91	9.90	121,482
18 Aug 25	9.78500 +0.77	10.00	9.09	9.26	128,292
15 Aug 25	9.01400 -0.15	9.40	8.80	9.20	100,451
14 Aug 25	9.16500 +0.87	9.40	8.00	8.30	157,678
13 Aug 25	8.29300 -0.23	8.90	8.00	8.68	139,422
12 Aug 25	8.52200 +0.03	8.66	8.20	8.50	130,438
11 Aug 25	8.49000 -0.23	8.90	8.30	8.77	89,865
08 Aug 25	8.72100 -0.30	9.38	8.30	9.30	106,272
07 Aug 25	9.02300 -0.77	9.85	8.80	9.75	174,811
06 Aug 25	9.79400 -0.02	10.00	9.36	9.80	70,838
05 Aug 25	9.81100 +0.03	10.10	9.61	9.80	66,835
04 Aug 25	9.78200 +0.47	9.80	8.93	9.24	74,114
01 Aug 25	9.31500 -0.09	9.32	8.90	9.00	66,991
31 Jul 25	9.40100 -0.21	9.80	9.20	9.60	66,258
30 Jul 25	9.61500 -0.18	10.00	9.50	9.98	65,105
29 Jul 25	9.79300 -1.01	11.00	9.43	10.90	131,441
28 Jul 25	10.80000 -0.40	11.80	10.60	11.40	128,754
25 Jul 25	11.20000 +0.50	11.30	10.40	10.80	98,908
24 Jul 25	10.70000 +0.73	11.00	9.90	9.90	197,389
23 Jul 25	9.97000 +0.61	10.20	9.50	9.70	142,079
22 Jul 25	9.36100 +0.05	9.90	9.33	9.80	112,030
21 Jul 25	9.31600 -0.32	10.35	8.96	9.90	244,492
18 Jul 25	9.64000 +0.34	10.00	9.41	9.80	182,409
17 Jul 25	9.30000 +0.34	9.79	8.93	8.95	129,350
16 Jul 25	8.95800 +0.63	9.20	8.36	8.40	78,632
15 Jul 25	8.33100 -0.07	8.60	8.20	8.50	70,847
14 Jul 25	8.40000 +0.10	8.44	8.10	8.43	37,160
11 Jul 25	8.30100 -0.08	8.50	8.20	8.40	44,245
10 Jul 25	8.37800 +0.32	8.50	7.80	8.20	91,417
09 Jul 25	8.05800 -0.23	8.30	7.80	8.30	66,475
08 Jul 25	8.29200 +0.64	8.32	7.62	7.80	113,271
07 Jul 25	7.65000 +0.38	7.78	7.34	7.40	131,688
03 Jul 25	7.27200 +0.14	7.46	7.00	7.00	63,554
02 Jul 25	7.13000 +0.23	7.20	6.92	7.03	78,451
01 Jul 25	6.90400 -0.07	7.40	6.90	7.20	96,543
30 Jun 25	6.97500 -0.03	7.27	6.90	7.20	155,500
27 Jun 25	7.00000 -0.10	7.20	6.90	7.15	77,543
26 Jun 25	7.10400 +0.09	7.50	6.83	7.00	129,066
25 Jun 25	7.01300 -0.07	7.39	6.96	7.20	124,970
24 Jun 25	7.08000 +0.00	7.74	6.96	7.65	1,416,380
23 Jun 25	7.08000 -0.12	7.53	6.77	7.50	104,758
20 Jun 25	7.20000 -0.26	7.79	7.20	7.60	71,397
18 Jun 25	7.46400 -0.21	8.15	7.08	8.03	120,191
17 Jun 25	7.67500 -0.53	8.40	7.50	8.40	145,746
16 Jun 25	8.20500 +0.16	8.43	8.05	8.34	67,329
13 Jun 25	8.04900 -0.39	8.60	8.01	8.30	96,244
12 Jun 25	8.43900 -0.26	8.80	8.25	8.70	105,054
11 Jun 25	8.70000 -0.15	9.00	8.59	8.88	93,511
10 Jun 25	8.85300 +0.18	9.14	8.50	8.70	141,033
09 Jun 25	8.67300 +0.79	8.76	7.96	8.20	207,711
06 Jun 25	7.88400 +0.15	8.20	7.60	7.62	246,592
05 Jun 25	7.72900 -0.02	8.73	7.25	8.50	1,478,545
04 Jun 25	7.75000 +0.45	7.76	7.25	7.32	113,187
03 Jun 25	7.30400 +0.30	7.32	6.81	7.10	122,290
02 Jun 25	7.00000 +0.40	7.00	6.40	6.80	146,339
30 May 25	6.59900 -0.20	7.35	6.25	7.00	497,231
29 May 25	6.80100 -2.30	8.80	5.61	8.00	925,161
28 May 25	9.10200 +0.20	9.30	8.88	9.02	66,981
27 May 25	8.90000 -0.28	9.50	8.80	9.20	82,204
23 May 25	9.17600 -0.03	9.30	9.00	9.10	44,619
22 May 25	9.20700 +0.01	9.30	9.01	9.14	20,439
21 May 25	9.20000 -0.54	9.72	9.03	9.52	81,335
20 May 25	9.73600 +0.13	9.80	9.37	9.52	39,494
19 May 25	9.60700 +0.00	9.71	9.33	9.60	39,487
16 May 25	9.61000 -0.35	10.03	9.50	10.00	72,967
15 May 25	9.95700 +0.19	10.10	9.51	9.90	52,831
14 May 25	9.77200 -0.13	10.20	9.70	10.00	41,275
13 May 25	9.89800 +0.03	10.20	9.60	9.90	57,049
12 May 25	9.86700 -0.23	10.50	9.70	10.20	69,204
09 May 25	10.10000 -0.10	10.50	9.91	10.10	81,255
08 May 25	10.20000 +0.35	10.50	9.50	9.80	79,492
07 May 25	9.85300 -0.85	10.90	9.70	10.90	111,755
06 May 25	10.70000 -0.50	11.34	10.40	11.20	157,649
05 May 25	11.20000 -0.30	12.00	11.20	11.50	111,758
02 May 25	11.50000 -0.20	12.20	11.10	11.50	216,129
01 May 25	11.70000 +1.80	11.90	10.00	10.20	241,977
30 Apr 25	9.90100 -2.90	12.60	9.64	12.50	887,748
29 Apr 25	12.80000 +1.60	13.10	11.10	11.20	174,166
28 Apr 25	11.20000 +0.10	11.60	10.70	11.40	37,450
25 Apr 25	11.10000 -0.30	12.20	10.95	11.70	42,379
24 Apr 25	11.40000 +0.40	11.55	10.85	11.00	54,863
23 Apr 25	11.00000 +1.00	11.30	9.98	10.20	108,808
22 Apr 25	10.00000 +0.11	10.40	9.68	10.10	70,915
21 Apr 25	9.89100 +0.09	10.30	9.60	9.78	48,832
17 Apr 25	9.80000 +0.38	9.89	9.40	9.40	21,599
16 Apr 25	9.42500 -0.45	10.10	9.32	10.00	38,622
15 Apr 25	9.88000 +0.70	10.00	9.10	9.10	44,300
14 Apr 25	9.18100 +0.18	9.66	9.00	9.10	38,219
11 Apr 25	9.00200 +0.16	9.43	8.60	8.90	54,084
10 Apr 25	8.84000 -0.41	9.90	8.62	9.90	56,380
09 Apr 25	9.24600 +0.30	9.56	8.32	9.13	104,019
08 Apr 25	8.95000 -0.48	10.35	8.80	9.90	81,550
07 Apr 25	9.43200 -0.52	9.80	9.00	9.80	76,979
04 Apr 25	9.95000 -0.55	10.60	9.90	10.20	72,251
03 Apr 25	10.50000 -0.60	10.90	10.30	10.70	84,404
02 Apr 25	11.10000 +0.45	11.50	10.20	10.50	72,634
01 Apr 25	10.65000 -0.25	11.40	10.60	11.20	76,519
31 Mar 25	10.90000 -1.10	11.80	10.80	11.80	110,486
28 Mar 25	12.00000 -0.40	12.80	11.80	12.80	65,386
27 Mar 25	12.40000 +0.40	12.59	11.91	12.00	59,106
26 Mar 25	12.00000 -0.50	12.60	11.80	12.50	66,786
25 Mar 25	12.50000 +0.80	13.50	11.90	11.90	114,961
24 Mar 25	11.70000 +0.20	11.80	11.50	11.60	57,534
21 Mar 25	11.50000 +0.10	11.60	11.20	11.30	27,057
20 Mar 25	11.40000 -0.20	11.70	11.30	11.50	39,829
19 Mar 25	11.60000 +0.30	11.60	11.30	11.40	38,207
18 Mar 25	11.30000 -0.10	11.50	11.10	11.50	29,914
17 Mar 25	11.40000 -0.10	11.70	11.10	11.60	49,659
14 Mar 25	11.50000 +0.30	11.70	11.00	11.20	53,422
13 Mar 25	11.20000 -0.40	11.80	11.10	11.40	43,303
12 Mar 25	11.60000 +0.60	11.60	11.00	11.50	48,850
11 Mar 25	11.00000 +0.10	11.20	10.60	10.90	75,615
10 Mar 25	10.90000 -0.60	11.50	10.80	11.40	78,308
07 Mar 25	11.50000 +0.00	11.90	11.30	11.40	35,835
06 Mar 25	11.50000 -0.20	12.00	11.20	11.70	60,159
05 Mar 25	11.70000 +0.00	12.00	11.50	11.70	57,076
04 Mar 25	11.70000 +0.10	11.80	11.00	11.40	72,535
03 Mar 25	11.60000 -0.30	12.20	11.50	12.10	70,879
28 Feb 25	11.90000 +0.70	11.90	10.90	11.10	111,938
27 Feb 25	11.20000 -0.50	12.10	11.10	11.80	80,701
26 Feb 25	11.70000 +0.20	11.90	11.10	11.90	73,566
25 Feb 25	11.50000 -0.50	13.20	11.45	11.80	96,733
24 Feb 25	12.00000 -0.70	12.60	10.00	12.60	146,825
21 Feb 25	12.70000 +0.90	13.90	12.02	12.05	213,208
20 Feb 25	11.80000 +1.30	11.90	10.65	10.90	182,072
19 Feb 25	10.50000 -0.40	11.29	10.30	11.10	104,759
18 Feb 25	10.90000 +0.90	11.50	10.30	10.40	141,104
14 Feb 25	10.00000 +0.43	10.50	9.67	9.67	90,877
13 Feb 25	9.56700 +0.19	9.68	9.29	9.30	47,668
12 Feb 25	9.38000 -0.12	9.70	9.20	9.50	30,930
11 Feb 25	9.50100 -0.10	9.63	9.30	9.50	31,192
10 Feb 25	9.60100 -0.01	9.99	9.50	9.90	41,974
07 Feb 25	9.60700 -0.19	10.20	9.60	9.92	42,793
06 Feb 25	9.80100 -0.05	10.00	9.70	9.91	39,175
05 Feb 25	9.84900 +0.35	9.90	9.39	9.50	66,235
04 Feb 25	9.50000 -0.15	9.80	9.40	9.70	52,057
03 Feb 25	9.65400 -0.10	9.95	9.40	9.43	35,419
31 Jan 25	9.75000 -0.45	10.10	9.33	10.00	163,707
30 Jan 25	10.20000 +0.30	10.20	9.51	9.90	58,904
29 Jan 25	9.90000 +0.09	10.00	9.40	9.77	47,372
28 Jan 25	9.80500 -0.19	10.40	9.25	10.00	101,415
27 Jan 25	10.00000 -0.20	10.50	9.90	10.40	59,453
24 Jan 25	10.20000 +0.27	10.50	9.90	10.20	40,243
23 Jan 25	9.92600 +0.09	10.11	9.60	10.00	69,235
22 Jan 25	9.83600 +0.34	10.00	9.50	9.92	85,435
21 Jan 25	9.50000 -0.03	10.10	9.23	9.78	571,989
17 Jan 25	9.53000 -0.33	10.00	9.50	9.86	172,051
16 Jan 25	9.86300 -0.24	10.50	9.70	10.40	69,121
15 Jan 25	10.10000 +0.10	10.40	9.80	10.30	61,383
14 Jan 25	10.00000 -0.70	10.80	10.00	10.60	84,202
13 Jan 25	10.70000 +0.20	11.00	10.00	10.40	135,565
10 Jan 25	10.50000 -0.50	10.90	10.20	10.80	72,576
08 Jan 25	11.00000 -0.20	11.45	10.70	11.40	54,680
07 Jan 25	11.20000 +0.30	11.40	10.90	11.20	67,750
06 Jan 25	10.90000 -0.10	11.50	10.60	11.50	115,645
03 Jan 25	11.00000 +0.80	11.10	10.50	10.80	116,761
02 Jan 25	10.20000 +0.20	10.90	10.20	10.50	158,123
31 Dec 24	10.00000 -0.30	10.45	9.97	10.30	128,347
30 Dec 24	10.30000 +0.00	10.30	9.90	10.30	113,067
27 Dec 24	10.30000 -0.20	10.80	10.10	10.60	89,186
26 Dec 24	10.50000 +0.00	10.70	10.40	10.50	63,070
24 Dec 24	10.50000 -0.20	10.70	10.30	10.60	45,650
23 Dec 24	10.70000 +0.70	10.90	10.25	10.40	85,502
20 Dec 24	10.00000 -0.40	11.00	10.00	10.40	129,344
19 Dec 24	10.40000 +0.10	10.80	10.30	10.50	77,283
18 Dec 24	10.30000 -0.60	11.12	10.20	10.90	143,069
17 Dec 24	10.90000 -0.20	11.34	10.80	11.00	84,993
16 Dec 24	11.10000 -0.20	11.80	11.10	11.70	48,803
13 Dec 24	11.30000 +0.00	11.70	11.00	11.20	42,411
12 Dec 24	11.30000 -0.80	12.10	11.20	12.00	82,510
11 Dec 24	12.10000 -0.30	12.70	11.90	12.40	65,847
10 Dec 24	12.40000 -0.80	13.00	12.30	12.80	67,204
09 Dec 24	13.20000 +0.40	13.50	12.80	12.90	59,231
06 Dec 24	12.80000 +0.60	13.00	12.30	12.30	53,316
05 Dec 24	12.20000 -0.30	12.50	11.30	12.30	116,264
04 Dec 24	12.50000 -0.20	13.20	12.50	12.70	63,392
03 Dec 24	12.70000 -1.30	14.00	12.50	13.90	116,274
02 Dec 24	14.00000 +1.60	14.20	12.50	12.50	131,498
29 Nov 24	12.40000 +0.40	12.50	11.90	12.50	59,154
27 Nov 24	12.00000 +0.60	12.10	11.50	11.70	72,155
26 Nov 24	11.40000 -0.40	12.10	11.30	12.00	64,227
25 Nov 24	11.80000 +0.80	12.95	11.40	11.50	152,070
22 Nov 24	11.00000 -0.10	11.20	10.60	11.20	78,765
21 Nov 24	11.10000 +0.40	11.25	10.50	10.80	46,688
20 Nov 24	10.70000 +0.20	10.80	10.20	10.60	48,467
19 Nov 24	10.50000 -0.20	10.80	10.40	10.80	53,421
18 Nov 24	10.70000 +0.10	11.00	10.40	10.60	77,575
15 Nov 24	10.60000 -0.30	11.30	10.20	10.90	103,086
14 Nov 24	10.90000 -0.80	11.80	10.60	11.80	85,112
13 Nov 24	11.70000 +0.20	11.90	10.90	11.70	141,272
12 Nov 24	11.50000 -0.80	12.75	11.40	12.30	114,218
11 Nov 24	12.30000 +0.50	12.40	11.50	12.00	229,872
08 Nov 24	11.80000 +0.00	12.17	11.60	12.10	45,229
07 Nov 24	11.80000 +0.00	12.40	11.60	11.70	153,686
06 Nov 24	11.80000 -0.10	12.60	11.80	12.00	71,201
05 Nov 24	11.90000 -0.10	12.55	11.90	12.30	85,600
04 Nov 24	12.00000 +0.10	12.30	11.50	12.00	56,571
01 Nov 24	11.90000 -0.20	12.40	11.90	12.10	61,813
31 Oct 24	12.10000 -0.30	12.50	11.90	12.50	65,519
30 Oct 24	12.40000 -0.70	13.30	12.40	12.90	65,019
29 Oct 24	13.10000 -0.30	13.30	12.60	12.70	127,662
28 Oct 24	13.40000 -0.50	14.10	13.20	13.90	89,141
25 Oct 24	13.90000 +0.10	14.50	13.60	14.30	92,717
24 Oct 24	13.80000 -0.50	14.80	13.10	13.90	96,137
23 Oct 24	14.30000 +0.30	14.60	13.70	13.70	111,148
22 Oct 24	14.00000 -1.50	17.30	13.70	17.00	1,109,127
21 Oct 24	15.50000 -0.40	16.60	15.40	16.00	18,592
18 Oct 24	15.90000 +0.00	16.84	15.55	16.20	16,304
17 Oct 24	15.90000 +0.50	17.00	14.90	15.40	93,685
16 Oct 24	15.40000 +0.40	16.00	15.00	15.00	32,543
15 Oct 24	15.00000 +0.45	15.20	14.40	14.40	11,192
14 Oct 24	14.55000 +0.55	15.30	14.10	14.10	20,044
11 Oct 24	14.00000 +0.00	15.00	13.50	14.30	110,961
10 Oct 24	14.00000 -1.00	15.25	13.90	14.90	35,240
09 Oct 24	15.00000 -0.60	15.60	14.60	15.50	39,803
08 Oct 24	15.60000 +0.20	16.00	15.40	15.40	18,069
07 Oct 24	15.40000 -0.70	16.40	15.10	15.90	17,934
04 Oct 24	16.10000 +0.20	16.30	15.80	16.30	14,171
03 Oct 24	15.90000 +0.00	16.40	15.60	15.60	16,562
02 Oct 24	15.90000 +0.00	16.50	15.70	15.70	22,255
01 Oct 24	15.90000 -0.60	16.90	15.80	16.50	57,213
30 Sep 24	16.50000 +1.00	17.20	15.40	15.50	36,953
27 Sep 24	15.50000 +0.50	15.53	15.20	15.20	20,202
26 Sep 24	15.00000 +0.00	15.70	14.50	15.70	48,518
25 Sep 24	15.00000 -0.60	16.00	14.90	15.90	47,017
24 Sep 24	15.60000 -0.40	16.50	15.10	16.10	70,878
23 Sep 24	16.00000 -2.30	18.88	15.90	18.80	121,703
20 Sep 24	18.30000 -1.20	20.80	18.30	19.80	92,981
19 Sep 24	19.50000 +1.60	21.10	18.40	18.50	133,267
18 Sep 24	17.90000 +1.80	20.91	16.70	16.80	279,078
17 Sep 24	16.10000 +0.10	16.80	16.00	16.20	39,016
16 Sep 24	16.00000 +0.80	16.25	15.30	15.50	71,066
13 Sep 24	15.20000 +0.30	15.50	14.90	14.90	34,910
12 Sep 24	14.90000 -0.30	15.51	14.90	15.40	18,158
11 Sep 24	15.20000 +0.40	15.40	14.60	14.70	39,034
10 Sep 24	14.80000 +0.80	14.86	14.00	14.20	12,802
09 Sep 24	14.00000 +0.60	14.70	13.60	13.90	19,724
06 Sep 24	13.40000 -0.30	14.00	13.20	13.95	15,921
05 Sep 24	13.70000 -0.30	14.20	13.50	13.90	12,750
04 Sep 24	14.00000 +0.00	14.50	13.90	14.40	14,429
03 Sep 24	14.00000 -1.10	15.20	13.80	15.10	27,259
30 Aug 24	15.10000 +0.20	15.60	14.80	14.90	25,221
29 Aug 24	14.90000 +0.80	14.90	13.80	14.20	15,349
28 Aug 24	14.10000 +0.05	14.60	13.70	14.20	22,849
27 Aug 24	14.05000 -0.45	15.89	13.40	15.10	55,574
26 Aug 24	14.50000 -0.10	14.90	14.10	14.80	10,124
23 Aug 24	14.60000 -0.60	16.00	14.40	15.40	22,312
22 Aug 24	15.20000 -1.10	16.40	15.10	16.40	14,272
21 Aug 24	16.30000 +0.60	16.30	15.20	15.60	38,770
20 Aug 24	15.70000 +0.80	15.80	14.93	15.00	121,945
19 Aug 24	14.90000 +1.70	15.00	13.10	13.10	28,551
16 Aug 24	13.20000 -0.30	13.40	12.90	13.40	11,390
15 Aug 24	13.50000 +0.50	13.70	12.80	13.50	11,168
14 Aug 24	13.00000 -0.30	13.60	12.70	13.20	13,466
13 Aug 24	13.30000 +0.00	13.60	12.90	13.30	21,625
12 Aug 24	13.30000 +0.00	13.80	12.60	13.10	29,385
09 Aug 24	13.30000 -0.10	13.60	12.90	13.50	14,877
08 Aug 24	13.40000 +1.70	13.40	11.00	11.00	32,658
07 Aug 24	11.70000 -1.00	13.30	11.30	13.00	34,520
06 Aug 24	12.70000 +0.20	12.90	12.10	12.30	20,317
05 Aug 24	12.50000 -0.40	12.60	11.80	12.10	25,225
02 Aug 24	12.90000 -1.10	13.90	12.90	13.70	24,110
01 Aug 24	14.00000 -0.30	14.60	13.50	14.10	15,539
31 Jul 24	14.30000 +0.30	14.60	13.50	14.00	31,438
30 Jul 24	14.00000 -0.75	14.80	13.40	14.80	32,355
29 Jul 24	14.75000 +0.25	15.40	14.20	14.40	44,521
26 Jul 24	14.50000 +0.60	14.70	13.60	14.10	20,057
25 Jul 24	13.90000 +0.10	14.33	13.20	13.70	10,162
24 Jul 24	13.80000 -0.80	14.50	13.70	14.50	17,505
23 Jul 24	14.60000 +0.00	14.71	14.30	14.30	19,843
22 Jul 24	14.60000 +0.50	14.60	13.72	14.20	18,860
19 Jul 24	14.10000 +0.40	14.40	13.70	14.00	11,529
18 Jul 24	13.70000 -0.90	15.58	13.50	15.10	46,238
17 Jul 24	14.60000 -0.20	15.10	14.20	14.30	25,205
16 Jul 24	14.80000 +1.20	15.70	13.50	13.60	169,045
15 Jul 24	13.60000 -0.20	14.00	13.50	13.70	11,484
12 Jul 24	13.80000 +0.40	14.29	13.40	13.50	48,519
11 Jul 24	13.40000 +0.60	13.90	12.80	13.10	37,345
10 Jul 24	12.80000 +0.30	13.50	11.80	12.80	41,135
09 Jul 24	12.50000 +0.90	12.70	11.40	11.60	29,166
08 Jul 24	11.60000 +0.80	11.90	10.90	11.00	17,397
05 Jul 24	10.80000 -0.65	11.20	10.70	11.20	21,017
03 Jul 24	11.45000 -0.05	11.60	11.10	11.40	8,850
02 Jul 24	11.50000 +0.30	11.90	10.71	11.30	43,940
01 Jul 24	11.20000 +0.10	13.40	10.60	11.30	119,535
28 Jun 24	11.10000 +0.90	11.30	10.30	10.40	42,915
27 Jun 24	10.20000 +0.39	10.60	9.81	9.81	45,690
26 Jun 24	9.80700 -0.99	11.10	9.70	10.70	93,979
25 Jun 24	10.80000 -0.20	11.30	10.70	11.00	28,365
24 Jun 24	11.00000 -0.10	11.50	10.80	11.00	13,296
21 Jun 24	11.10000 +0.00	11.28	10.80	11.20	14,673
20 Jun 24	11.10000 +0.30	11.40	10.80	11.30	19,139
18 Jun 24	10.80000 -0.60	11.80	10.70	11.50	25,313
17 Jun 24	11.40000 -0.50	12.00	11.20	11.90	28,195
14 Jun 24	11.90000 -0.40	12.40	11.80	12.20	30,654
13 Jun 24	12.30000 -0.30	12.80	12.30	12.40	17,512
12 Jun 24	12.60000 -0.10	13.30	12.60	12.80	40,430
11 Jun 24	12.70000 +0.40	12.80	12.30	12.30	8,954
10 Jun 24	12.30000 +0.00	12.60	12.20	12.50	11,030
07 Jun 24	12.30000 -0.10	12.50	12.20	12.40	10,063
06 Jun 24	12.40000 -0.10	12.50	12.10	12.40	10,036
05 Jun 24	12.50000 +0.40	12.60	12.10	12.20	10,403
04 Jun 24	12.10000 -0.60	12.70	12.10	12.70	16,921
03 Jun 24	12.70000 +0.30	12.80	12.45	12.50	18,366
31 May 24	12.40000 +0.20	13.00	12.20	12.30	15,230
30 May 24	12.20000 -0.10	12.60	12.15	12.30	10,962
29 May 24	12.30000 -0.20	12.40	12.10	12.30	13,238
28 May 24	12.50000 +0.00	12.60	12.30	12.60	15,775
24 May 24	12.50000 +0.10	12.90	12.40	12.40	11,513
23 May 24	12.40000 -0.30	12.80	12.30	12.78	10,987
22 May 24	12.70000 +0.00	12.80	12.30	12.70	11,408
21 May 24	12.70000 -0.20	13.20	12.50	12.80	19,408
20 May 24	12.90000 +0.45	13.40	12.30	12.40	21,161
17 May 24	12.45000 -0.05	12.60	11.80	12.30	141,137
16 May 24	12.50000 -0.45	13.00	12.30	13.00	24,476
15 May 24	12.95000 +0.15	13.20	12.70	13.20	13,715
14 May 24	12.80000 +0.25	13.20	12.40	12.40	16,283
13 May 24	12.55000 -0.15	12.90	12.40	12.70	12,066
10 May 24	12.70000 +0.30	12.80	12.20	12.40	15,382
09 May 24	12.40000 -0.30	13.50	12.30	13.00	20,478
08 May 24	12.70000 -1.10	13.90	12.70	13.40	18,708
07 May 24	13.80000 +0.40	14.40	13.20	13.30	28,469
06 May 24	13.40000 -0.30	13.80	13.30	13.70	15,772
03 May 24	13.70000 +0.40	13.90	13.30	13.50	11,242
02 May 24	13.30000 +0.30	13.40	12.60	13.20	13,475
01 May 24	13.00000 +0.40	13.40	12.60	12.90	12,797
30 Apr 24	12.60000 +0.30	13.00	12.30	12.30	22,486
29 Apr 24	12.30000 +0.10	12.70	12.20	12.20	17,056
26 Apr 24	12.20000 -0.40	12.80	11.90	12.60	23,744
25 Apr 24	12.60000 +0.20	12.70	11.90	12.30	24,488
24 Apr 24	12.40000 +0.00	12.90	12.15	12.40	12,968
23 Apr 24	12.40000 +0.10	13.10	12.30	12.40	20,448
22 Apr 24	12.30000 +0.50	12.50	11.70	12.00	16,549
19 Apr 24	11.80000 -0.90	13.20	11.80	12.50	36,720
18 Apr 24	12.70000 +0.60	13.20	12.00	12.40	28,040
17 Apr 24	12.10000 -0.70	12.90	12.10	12.80	19,172
16 Apr 24	12.80000 -0.30	13.30	12.30	13.20	27,096
15 Apr 24	13.10000 -1.30	14.30	12.70	14.00	38,289
12 Apr 24	14.40000 +0.40	14.60	13.90	14.00	41,723
11 Apr 24	14.00000 +0.10	14.20	13.30	13.90	21,862
10 Apr 24	13.90000 +1.00	14.10	12.70	12.70	31,837
09 Apr 24	12.90000 +0.00	13.40	12.50	12.90	20,258
08 Apr 24	12.90000 +0.10	13.10	12.50	13.10	16,734
05 Apr 24	12.80000 +0.50	13.30	12.20	13.20	48,338
04 Apr 24	12.30000 +0.10	12.60	11.90	12.20	29,048
03 Apr 24	12.20000 +0.00	12.60	11.70	12.00	29,325
02 Apr 24	12.20000 -1.40	13.50	12.10	13.40	34,615
01 Apr 24	13.60000 +0.40	13.90	12.90	13.40	23,697
28 Mar 24	13.20000 +0.20	13.35	13.00	13.20	21,595
27 Mar 24	13.00000 +0.20	13.20	12.60	12.90	17,068
26 Mar 24	12.80000 -0.20	13.26	12.80	12.80	26,809
25 Mar 24	13.00000 -0.20	13.40	13.00	13.40	13,705
22 Mar 24	13.20000 -0.20	13.70	13.20	13.50	19,805
21 Mar 24	13.40000 -0.40	14.20	13.35	14.20	22,040
20 Mar 24	13.80000 +0.60	14.00	13.10	13.60	24,269
19 Mar 24	13.20000 +0.10	13.50	12.90	13.00	41,156
18 Mar 24	13.10000 +0.00	13.55	12.60	13.20	46,185
15 Mar 24	13.10000 +0.10	13.80	13.00	13.10	274,295
14 Mar 24	13.00000 -0.30	13.50	12.80	13.20	32,304
13 Mar 24	13.30000 -0.30	14.50	13.30	13.70	43,416
12 Mar 24	13.60000 -0.70	14.60	13.50	14.60	46,393
11 Mar 24	14.30000 -1.00	15.55	14.30	15.30	41,719
08 Mar 24	15.30000 +0.70	16.40	14.80	15.00	106,126
07 Mar 24	14.60000 -0.10	15.20	14.30	14.90	47,886
06 Mar 24	14.70000 -0.30	15.40	14.25	15.40	54,328
05 Mar 24	15.00000 -0.30	15.70	14.90	15.00	63,688
04 Mar 24	15.30000 +0.80	15.50	13.90	14.60	90,972
01 Mar 24	14.50000 -0.15	15.45	14.20	14.50	88,646
29 Feb 24	14.65000 +0.65	14.70	13.60	14.10	65,824
28 Feb 24	14.00000 +0.10	14.70	13.75	14.10	84,625
27 Feb 24	13.90000 +1.10	14.30	13.20	13.40	110,812
26 Feb 24	12.80000 +0.60	13.40	12.20	12.20	72,190
23 Feb 24	12.20000 +0.00	12.55	12.00	12.10	65,139
22 Feb 24	12.20000 -0.60	13.06	11.70	13.00	107,698
21 Feb 24	12.80000 -0.75	13.60	12.60	13.40	99,199
20 Feb 24	13.55000 +0.95	13.65	12.60	13.00	79,565
16 Feb 24	12.60000 -0.80	13.30	12.40	12.90	109,334
15 Feb 24	13.40000 +0.30	14.00	13.10	13.30	87,754
14 Feb 24	13.10000 +1.50	13.70	11.70	11.70	171,201
13 Feb 24	11.60000 -0.70	12.30	11.30	12.30	93,057
12 Feb 24	12.30000 +0.10	12.50	12.00	12.20	42,482
09 Feb 24	12.20000 +0.00	12.80	12.10	12.60	57,803
08 Feb 24	12.20000 +0.10	12.50	12.00	12.00	33,622
07 Feb 24	12.10000 -0.30	12.72	12.05	12.40	32,245
06 Feb 24	12.40000 +0.60	12.65	11.80	11.80	67,191
05 Feb 24	11.80000 -0.40	12.20	11.80	11.90	57,814
02 Feb 24	12.20000 -0.10	12.50	12.00	12.40	29,772
01 Feb 24	12.30000 +0.40	12.40	11.98	12.10	29,273
31 Jan 24	11.90000 -0.20	12.60	11.80	12.00	66,543
30 Jan 24	12.10000 +0.50	12.90	11.50	11.60	92,003
29 Jan 24	11.60000 +0.15	11.90	11.30	11.40	358,844
26 Jan 24	11.45000 +0.05	11.60	11.25	11.30	27,684
25 Jan 24	11.40000 -0.10	11.60	11.20	11.40	39,222
24 Jan 24	11.50000 +0.10	11.70	11.40	11.70	95,458
23 Jan 24	11.40000 -0.15	11.60	11.30	11.30	41,433
22 Jan 24	11.55000 +0.10	12.00	11.10	11.10	118,272
19 Jan 24	11.45000 -0.45	11.95	11.30	11.60	132,797
18 Jan 24	11.90000 -0.20	12.10	11.25	12.00	56,083
17 Jan 24	12.10000 -0.35	12.25	11.60	12.00	44,441
16 Jan 24	12.45000 -0.35	12.50	11.90	12.40	38,482
12 Jan 24	12.80000 -0.20	13.09	12.50	12.70	31,681
11 Jan 24	13.00000 +0.60	13.10	10.90	12.40	90,508
10 Jan 24	12.40000 -0.50	13.00	12.22	13.00	70,169
09 Jan 24	12.90000 -0.85	13.70	12.90	13.40	164,238
08 Jan 24	13.75000 -0.15	14.05	12.60	13.60	205,965
05 Jan 24	13.90000 -0.40	17.30	13.40	17.00	1,831,917
04 Jan 24	14.30000 +0.00	14.80	13.90	14.30	15,220
03 Jan 24	14.30000 -0.20	14.50	13.60	14.20	27,059
02 Jan 24	14.50000 -0.50	15.40	14.30	14.90	24,399
29 Dec 23	15.00000 -0.50	15.88	14.45	15.50	32,773
28 Dec 23	15.50000 -0.50	16.80	15.30	15.80	29,024
27 Dec 23	16.00000 +0.80	16.40	15.00	15.30	40,079
26 Dec 23	15.20000 +0.80	15.30	14.10	14.40	31,319
22 Dec 23	14.40000 +0.40	14.85	13.30	13.30	21,560
21 Dec 23	14.00000 +1.40	14.00	12.70	12.90	24,778
20 Dec 23	12.60000 -0.90	13.80	12.10	13.30	59,770
19 Dec 23	13.50000 -0.80	14.75	13.30	14.10	35,121
18 Dec 23	14.30000 -0.70	15.60	14.25	14.70	43,517
15 Dec 23	15.00000 +0.40	15.30	13.30	14.60	60,050
14 Dec 23	14.60000 +2.00	14.75	12.60	12.90	65,049
13 Dec 23	12.60000 +0.50	12.81	12.00	12.40	19,147
12 Dec 23	12.10000 +0.30	12.40	11.70	11.80	17,666
11 Dec 23	11.80000 +0.00	12.10	11.60	12.00	8,057
08 Dec 23	11.80000 -0.50	12.39	11.80	12.30	23,695
07 Dec 23	12.30000 +0.70	12.40	11.50	11.50	25,473
06 Dec 23	11.60000 -0.10	12.20	11.60	12.10	17,374
05 Dec 23	11.70000 -0.10	12.00	11.40	11.40	18,041
04 Dec 23	11.80000 -0.20	12.50	11.60	12.00	42,194
01 Dec 23	12.00000 +0.10	12.50	11.70	12.10	34,406
30 Nov 23	11.90000 +0.10	12.35	11.80	12.10	23,228
29 Nov 23	11.80000 +0.50	12.20	11.40	11.40	30,841
28 Nov 23	11.30000 -0.40	11.70	11.20	11.70	12,096
27 Nov 23	11.70000 +0.90	11.70	10.50	10.50	41,619
24 Nov 23	10.80000 +0.30	10.90	10.35	10.40	10,372
22 Nov 23	10.50000 -0.15	10.80	10.30	10.50	13,200
21 Nov 23	10.65000 -0.45	11.60	10.30	11.20	46,283
20 Nov 23	11.10000 +0.50	11.20	10.60	10.60	23,083
17 Nov 23	10.60000 +0.30	10.70	10.10	10.40	32,146
16 Nov 23	10.30000 +0.30	10.60	9.84	10.20	21,015
15 Nov 23	10.00000 +0.10	11.90	10.00	10.10	48,843
14 Nov 23	9.90200 +0.21	10.10	9.70	10.10	21,989
13 Nov 23	9.69300 -0.91	10.60	9.45	10.60	47,873
10 Nov 23	10.60000 +0.40	10.80	10.30	10.60	30,364
09 Nov 23	10.20000 -2.00	12.30	10.10	12.20	102,871
08 Nov 23	12.20000 +0.70	12.69	11.20	11.80	83,387
07 Nov 23	11.50000 -0.30	12.00	11.15	11.90	28,843
06 Nov 23	11.80000 +0.50	12.50	11.00	11.00	60,321
03 Nov 23	11.30000 +0.60	11.50	10.50	10.60	70,130
02 Nov 23	10.70000 +0.30	11.00	10.20	10.20	151,683
01 Nov 23	10.40000 -0.20	10.70	10.00	10.70	21,563
31 Oct 23	10.60000 +0.45	10.60	10.10	10.10	25,893
30 Oct 23	10.15000 -0.45	10.90	9.80	10.80	55,937
27 Oct 23	10.60000 -0.40	11.09	10.20	11.00	50,447
26 Oct 23	11.00000 +0.10	11.40	10.50	10.90	38,179
25 Oct 23	10.90000 -0.30	11.30	10.60	11.20	112,599
24 Oct 23	11.20000 -0.20	12.00	11.20	11.90	60,877
23 Oct 23	11.40000 -0.30	12.10	11.10	11.40	46,527
20 Oct 23	11.70000 +0.30	11.80	11.00	11.00	65,268
19 Oct 23	11.40000 -0.50	12.30	11.10	12.00	59,990
18 Oct 23	11.90000 -1.30	12.90	11.80	12.70	67,646
17 Oct 23	13.20000 +0.90	14.00	12.30	12.30	99,023
16 Oct 23	12.30000 +0.20	12.60	11.60	12.60	127,817
13 Oct 23	12.10000 -0.20	12.70	11.50	12.00	108,757
12 Oct 23	12.30000 -1.80	14.00	11.90	13.50	223,115
11 Oct 23	14.10000 +0.40	14.60	13.50	13.90	258,024
10 Oct 23	13.70000 -2.20	19.20	13.50	19.15	1,712,780
09 Oct 23	15.90000 +0.30	16.00	14.60	15.20	422,330
06 Oct 23	15.60000 +1.70	15.75	13.70	13.70	21,889
05 Oct 23	13.90000 +0.30	14.40	13.40	13.40	22,462
04 Oct 23	13.60000 +0.20	13.90	13.10	13.90	23,594
03 Oct 23	13.40000 -0.70	14.10	12.60	14.10	25,291
02 Oct 23	14.10000 -0.60	14.80	14.00	14.80	13,729
29 Sep 23	14.70000 +0.40	15.00	14.20	15.00	23,115
28 Sep 23	14.30000 -0.30	14.90	14.10	14.50	14,771
27 Sep 23	14.60000 +1.10	14.70	13.70	13.80	17,412
26 Sep 23	13.50000 -0.10	14.10	13.30	13.60	35,984
25 Sep 23	13.60000 +0.00	14.20	13.30	13.30	15,099
22 Sep 23	13.60000 -0.10	14.00	13.20	13.40	26,688
21 Sep 23	13.70000 -1.00	14.30	13.60	14.10	14,812
20 Sep 23	14.70000 +0.75	15.20	13.90	14.00	43,367
19 Sep 23	13.95000 +0.15	14.20	13.40	13.90	17,502
18 Sep 23	13.80000 -0.50	14.50	13.60	14.50	23,365
15 Sep 23	14.30000 -0.60	14.90	14.20	14.70	42,063
14 Sep 23	14.90000 +0.10	15.30	14.70	14.90	17,985
13 Sep 23	14.80000 -0.40	15.20	14.60	15.10	21,333
12 Sep 23	15.20000 -0.10	15.90	15.15	15.20	16,215
11 Sep 23	15.30000 -0.20	15.87	15.20	15.50	13,406
08 Sep 23	15.50000 -0.50	16.20	15.20	16.10	28,959
07 Sep 23	16.00000 +0.00	16.40	15.50	16.40	21,407
06 Sep 23	16.00000 -0.40	16.50	15.60	16.40	22,254
05 Sep 23	16.40000 -0.80	17.40	16.30	17.00	32,364
01 Sep 23	17.20000 +0.50	17.65	16.80	16.80	19,222
31 Aug 23	16.70000 +0.20	16.90	16.25	16.40	24,075
30 Aug 23	16.50000 -0.90	17.30	16.40	17.20	16,976
29 Aug 23	17.40000 +0.80	17.50	16.50	16.60	20,686
28 Aug 23	16.60000 +0.10	17.20	16.50	16.70	17,149
25 Aug 23	16.50000 -0.20	17.10	15.70	16.80	42,367
24 Aug 23	16.70000 -0.80	17.80	16.70	17.60	32,802
23 Aug 23	17.50000 +0.50	17.70	17.10	17.10	25,133
22 Aug 23	17.00000 +0.50	17.30	16.40	16.60	37,448
21 Aug 23	16.50000 +0.40	16.70	15.85	16.40	33,314
18 Aug 23	16.10000 +0.10	16.40	15.40	16.00	28,355
17 Aug 23	16.00000 -0.50	17.01	15.80	16.80	64,956
16 Aug 23	16.50000 -0.60	17.20	16.30	16.80	35,219
15 Aug 23	17.10000 -1.00	18.30	16.90	18.10	35,527
14 Aug 23	18.10000 -0.10	19.10	17.20	19.10	68,119
11 Aug 23	18.20000 -0.60	19.01	18.20	18.50	18,841
10 Aug 23	18.80000 +0.60	19.50	18.20	18.40	51,226
09 Aug 23	18.20000 -1.50	20.00	18.00	19.90	61,055
08 Aug 23	19.70000 +0.80	19.80	18.70	19.00	71,615
07 Aug 23	18.90000 -1.20	20.10	18.60	20.10	85,994
04 Aug 23	20.10000 -1.20	22.20	19.90	22.20	60,355
03 Aug 23	21.30000 -0.30	23.90	21.30	21.30	72,202
02 Aug 23	21.60000 -1.70	23.20	21.10	23.20	56,321
01 Aug 23	23.30000 -0.80	23.95	22.95	23.80	42,154
31 Jul 23	24.10000 +0.40	24.50	23.20	23.90	54,673
28 Jul 23	23.70000 +3.30	23.80	20.70	20.70	65,060
27 Jul 23	20.40000 -1.40	23.00	20.20	22.40	91,954
26 Jul 23	21.80000 -1.20	23.00	21.70	22.70	94,003
25 Jul 23	23.00000 -0.70	24.10	22.80	23.40	57,355
24 Jul 23	23.70000 -1.10	24.95	23.00	24.70	92,900
21 Jul 23	24.80000 -0.60	25.90	23.50	25.80	105,278
20 Jul 23	25.40000 -1.10	26.90	25.10	26.50	90,444
19 Jul 23	26.50000 +0.50	27.75	26.11	26.30	128,268
18 Jul 23	26.00000 +0.30	26.60	25.55	25.70	61,228
17 Jul 23	25.70000 +0.40	27.20	25.00	25.00	116,866
14 Jul 23	25.30000 -1.90	28.00	25.00	27.20	134,418
13 Jul 23	27.20000 +1.40	28.20	25.68	25.80	148,194
12 Jul 23	25.80000 -1.10	28.00	25.10	27.20	190,031
11 Jul 23	26.90000 +0.90	27.00	25.40	26.70	117,961
10 Jul 23	26.00000 +0.30	27.30	25.00	26.50	151,107
07 Jul 23	25.70000 +0.00	27.10	24.30	25.70	175,871
06 Jul 23	25.70000 -3.00	28.50	23.40	28.00	321,071
05 Jul 23	28.70000 +5.40	31.10	22.50	22.80	456,020
03 Jul 23	23.30000 -1.80	26.00	22.50	25.90	174,852
30 Jun 23	25.10000 +2.10	27.60	22.75	24.40	464,927
29 Jun 23	23.00000 +3.60	23.60	19.70	19.90	472,697
28 Jun 23	19.40000 +3.40	19.70	16.20	16.50	448,091
27 Jun 23	16.00000 +1.70	16.70	14.30	14.30	423,732
26 Jun 23	14.30000 -0.70	15.20	14.25	14.90	54,502
23 Jun 23	15.00000 -0.40	15.60	14.70	15.40	65,612
22 Jun 23	15.40000 -1.30	16.90	15.40	16.90	34,582
21 Jun 23	16.70000 +0.00	16.80	16.00	16.40	21,687
20 Jun 23	16.70000 +0.40	16.75	15.80	16.00	36,128
16 Jun 23	16.30000 -0.20	16.60	15.90	16.50	31,343
15 Jun 23	16.50000 -0.15	16.80	15.90	16.70	43,354
14 Jun 23	16.65000 -0.35	17.75	16.41	17.60	40,919
13 Jun 23	17.00000 +0.10	17.79	16.90	17.40	40,257
12 Jun 23	16.90000 -0.30	17.40	16.60	17.20	26,467
09 Jun 23	17.20000 -0.80	18.30	16.90	17.50	39,490
08 Jun 23	18.00000 +1.20	18.20	16.50	16.80	54,265
07 Jun 23	16.80000 -0.40	17.40	16.40	17.10	36,645
06 Jun 23	17.20000 +1.00	17.40	15.90	16.40	44,959
05 Jun 23	16.20000 +0.40	16.66	15.75	15.80	28,570
02 Jun 23	15.80000 -0.40	16.60	15.50	16.20	58,808
01 Jun 23	16.20000 -0.30	16.80	16.10	16.80	25,989
31 May 23	16.50000 -0.90	17.61	16.30	17.50	42,201
30 May 23	17.40000 +0.30	17.90	17.00	17.00	27,425
26 May 23	17.10000 +0.60	17.10	16.30	16.30	34,820
25 May 23	16.50000 -0.90	17.70	15.95	17.70	94,564
24 May 23	17.40000 -1.80	19.20	17.30	19.20	79,496
23 May 23	19.20000 -0.50	21.05	19.10	19.50	94,727
22 May 23	19.70000 +1.10	19.95	18.20	18.70	69,559
19 May 23	18.60000 +0.90	19.10	17.70	17.80	144,034
18 May 23	17.70000 -0.40	18.80	17.30	18.50	90,628
17 May 23	18.10000 +1.10	18.20	16.50	17.45	81,549
16 May 23	17.00000 -0.60	18.80	16.70	17.90	74,543
15 May 23	17.60000 +0.20	18.00	17.15	17.50	46,782
12 May 23	17.40000 -0.80	18.10	16.95	17.20	49,379
11 May 23	18.20000 +0.30	18.30	16.70	18.10	61,324
10 May 23	17.90000 +0.10	18.60	17.70	17.90	42,679
09 May 23	17.80000 -0.10	18.70	16.90	17.80	76,227
08 May 23	17.90000 +1.30	17.90	16.10	16.80	64,173
05 May 23	16.60000 +0.30	16.85	15.85	16.70	63,552
04 May 23	16.30000 -1.00	18.89	15.70	18.20	134,619
03 May 23	17.30000 +0.30	18.10	16.60	16.90	45,929
02 May 23	17.00000 +0.10	17.10	16.55	16.80	35,368
01 May 23	16.90000 +0.30	17.20	16.50	16.70	55,462
28 Apr 23	16.60000 +0.00	17.10	16.20	16.70	34,544
27 Apr 23	16.60000 +0.30	16.90	15.80	16.00	52,547
26 Apr 23	16.30000 +0.70	16.50	15.20	15.60	81,714
25 Apr 23	15.60000 +0.40	16.00	14.90	14.90	68,251
24 Apr 23	15.20000 -0.40	15.60	14.80	15.30	47,985
21 Apr 23	15.60000 -0.10	16.10	15.30	15.60	44,935
20 Apr 23	15.70000 -0.70	16.40	15.50	16.30	44,737
19 Apr 23	16.40000 +0.20	17.00	15.50	16.00	72,479
18 Apr 23	16.20000 +0.75	16.20	14.90	15.40	46,677
17 Apr 23	15.45000 +1.15	15.60	14.30	14.30	66,041
14 Apr 23	14.30000 -0.90	15.10	14.00	14.60	57,900
13 Apr 23	15.20000 +1.40	15.50	13.60	13.60	115,903
12 Apr 23	13.80000 -0.60	14.60	13.70	14.20	63,851
11 Apr 23	14.40000 +1.10	14.50	13.00	13.00	140,805
10 Apr 23	13.30000 -0.60	13.90	12.90	13.90	114,630
06 Apr 23	13.90000 -1.60	15.50	13.60	15.40	334,431
05 Apr 23	15.50000 +0.90	18.50	14.60	17.30	3,085,704
04 Apr 23	14.60000 -1.50	16.00	14.50	16.00	50,817
03 Apr 23	16.10000 +1.20	16.40	14.60	14.60	58,682
31 Mar 23	14.90000 +0.50	15.30	14.50	14.60	19,459
30 Mar 23	14.40000 -0.40	15.10	14.10	14.90	26,624
29 Mar 23	14.80000 +0.20	15.10	14.45	14.80	29,396
28 Mar 23	14.60000 -0.70	15.50	14.20	15.50	43,628
27 Mar 23	15.30000 +0.50	15.40	14.70	14.80	62,261
24 Mar 23	14.80000 -0.10	15.10	13.95	15.10	42,120
23 Mar 23	14.90000 -0.90	16.00	14.30	15.80	61,729
22 Mar 23	15.80000 -1.10	17.50	15.70	17.50	51,988
21 Mar 23	16.90000 +0.20	17.25	16.45	16.80	50,879
20 Mar 23	16.70000 +0.20	16.90	16.40	16.60	51,557
17 Mar 23	16.50000 -1.10	17.55	16.30	17.20	80,845
16 Mar 23	17.60000 +1.20	18.00	16.10	16.30	58,602
15 Mar 23	16.40000 -1.20	18.20	16.40	18.20	71,978
14 Mar 23	17.60000 +0.80	18.00	16.70	17.20	116,449
13 Mar 23	16.80000 +0.20	17.60	16.00	16.90	96,862
10 Mar 23	16.60000 -2.50	19.50	16.30	19.10	129,900
09 Mar 23	19.10000 -2.60	22.10	18.95	21.70	111,475
08 Mar 23	21.70000 -1.50	23.50	21.20	23.50	121,328
07 Mar 23	23.20000 +0.90	24.30	21.40	22.10	161,550
06 Mar 23	22.30000 +3.00	22.70	18.95	19.10	162,876
03 Mar 23	19.30000 -0.50	20.15	19.10	19.70	61,812
02 Mar 23	19.80000 +0.00	20.30	19.60	19.70	48,925
01 Mar 23	19.80000 +0.00	20.20	19.51	19.90	85,642
28 Feb 23	19.80000 +0.90	19.95	18.80	19.00	63,834
27 Feb 23	18.90000 +0.00	19.50	17.80	18.90	86,963
24 Feb 23	18.90000 -0.80	19.80	18.00	19.60	66,887
23 Feb 23	19.70000 +0.80	20.10	18.50	18.50	77,445
22 Feb 23	18.90000 -0.30	19.60	18.60	19.20	63,395
21 Feb 23	19.20000 -0.90	20.20	19.10	19.90	64,642
17 Feb 23	20.10000 +0.30	20.70	19.50	19.90	68,031
16 Feb 23	19.80000 -1.40	21.80	19.65	21.60	87,316
15 Feb 23	21.20000 +1.30	21.95	19.60	19.60	156,413
14 Feb 23	19.90000 -0.10	20.40	19.30	19.80	79,402
13 Feb 23	20.00000 -0.40	20.80	19.90	20.80	59,317
10 Feb 23	20.40000 +0.10	21.35	19.40	20.60	105,824
09 Feb 23	20.30000 -2.10	23.60	20.20	22.80	126,615
08 Feb 23	22.40000 -2.60	24.65	22.30	24.20	176,150
07 Feb 23	25.00000 -1.10	27.80	24.80	26.50	154,961
06 Feb 23	26.10000 -2.60	31.70	25.50	29.50	276,588
03 Feb 23	28.70000 +3.00	29.00	25.10	25.35	129,232
02 Feb 23	25.70000 +0.50	27.40	24.55	25.30	163,248
01 Feb 23	25.20000 +1.20	25.90	23.20	24.00	118,809
31 Jan 23	24.00000 +3.00	25.10	21.11	21.70	174,285
30 Jan 23	21.00000 -1.40	22.20	20.60	22.20	101,923
27 Jan 23	22.40000 +1.70	23.00	20.60	20.60	186,978
26 Jan 23	20.70000 +1.50	21.64	18.72	19.30	148,306
25 Jan 23	19.20000 -0.40	20.20	18.50	19.90	106,858
24 Jan 23	19.60000 +1.70	20.10	17.20	18.10	149,639
23 Jan 23	17.90000 -0.70	18.70	17.50	18.70	108,060
20 Jan 23	18.60000 +0.70	19.15	17.00	18.10	157,815
19 Jan 23	17.90000 +2.90	18.30	14.60	15.20	411,174
18 Jan 23	15.00000 -0.40	16.40	14.90	15.50	67,009
17 Jan 23	15.40000 +0.00	15.70	15.00	15.60	75,943
13 Jan 23	15.40000 -0.20	16.40	15.25	15.30	113,469
12 Jan 23	15.60000 +0.90	15.70	14.30	14.70	129,145
11 Jan 23	14.70000 +0.50	14.70	13.91	14.10	69,328
10 Jan 23	14.20000 +0.20	14.50	14.00	14.00	34,004
09 Jan 23	14.00000 +0.20	14.70	13.50	13.90	54,139
06 Jan 23	13.80000 +0.30	13.90	13.00	13.70	26,024
05 Jan 23	13.50000 -0.40	13.90	13.30	13.90	28,903
04 Jan 23	13.90000 -0.10	14.30	13.50	14.10	42,872
03 Jan 23	14.00000 +0.00	14.60	13.30	14.40	77,772
30 Dec 22	14.00000 +0.20	14.55	13.30	14.00	92,533
29 Dec 22	13.80000 +1.10	14.31	12.51	12.70	97,613
28 Dec 22	12.70000 -0.10	13.30	12.60	12.80	60,046
27 Dec 22	12.80000 -0.20	13.30	12.70	13.00	44,944
23 Dec 22	13.00000 +0.20	13.40	12.60	12.80	44,906
22 Dec 22	12.80000 +0.20	13.60	12.30	12.50	92,495
21 Dec 22	12.60000 +0.80	13.60	11.70	11.70	96,184
20 Dec 22	11.80000 +0.50	12.30	11.40	11.50	63,105
19 Dec 22	11.30000 -0.40	11.88	11.10	11.50	77,967
16 Dec 22	11.70000 -0.30	12.60	11.60	12.60	140,742
15 Dec 22	12.00000 -0.60	12.60	12.00	12.20	160,403
14 Dec 22	12.60000 +0.20	13.10	11.50	11.50	64,477
13 Dec 22	12.40000 -0.10	13.09	12.10	12.50	43,520
12 Dec 22	12.50000 +0.70	12.80	11.70	12.00	57,144
09 Dec 22	11.80000 -0.10	12.00	11.50	11.60	35,213
08 Dec 22	11.90000 +0.30	12.40	11.31	11.60	56,613
07 Dec 22	11.60000 -0.80	12.40	11.30	12.40	70,948
06 Dec 22	12.40000 -1.00	13.50	12.30	13.50	63,050
05 Dec 22	13.40000 -0.20	14.20	13.40	13.70	61,491
02 Dec 22	13.60000 +0.10	13.90	13.40	13.40	44,211
01 Dec 22	13.50000 +0.10	13.95	13.30	13.40	45,755
30 Nov 22	13.40000 +0.10	13.70	13.10	13.70	58,779
29 Nov 22	13.30000 -0.50	13.90	13.30	13.90	34,737
28 Nov 22	13.80000 +0.40	14.00	13.60	13.90	43,740
25 Nov 22	13.40000 -0.20	13.70	13.20	13.60	50,016
23 Nov 22	13.60000 +0.50	14.50	13.20	13.20	108,982
22 Nov 22	13.10000 +0.00	14.00	13.10	13.20	98,345
21 Nov 22	13.10000 -1.10	14.00	13.10	13.80	91,080
18 Nov 22	14.20000 -0.30	14.74	13.70	14.50	136,640
17 Nov 22	14.50000 +0.30	15.80	14.00	15.50	459,532
16 Nov 22	14.20000 -0.60	14.90	14.20	14.80	68,278
15 Nov 22	14.80000 +0.10	15.40	14.60	15.00	99,392
14 Nov 22	14.70000 +0.10	15.90	14.20	14.80	144,262
11 Nov 22	14.60000 -0.50	15.50	14.50	15.00	169,700
10 Nov 22	15.10000 +0.60	16.20	14.60	14.60	151,026
09 Nov 22	14.50000 -0.50	15.48	14.40	15.40	114,566
08 Nov 22	15.00000 +0.70	15.20	13.70	14.60	168,435
07 Nov 22	14.30000 -0.90	15.85	14.30	15.00	193,595
04 Nov 22	15.20000 -0.60	16.20	14.90	16.00	161,701
03 Nov 22	15.80000 -1.30	17.20	15.30	17.20	169,972
02 Nov 22	17.10000 -2.40	19.50	17.00	19.30	207,891
01 Nov 22	19.50000 +1.80	20.90	17.60	17.60	463,879
31 Oct 22	17.70000 +0.00	17.90	16.85	17.50	142,862
28 Oct 22	17.70000 -0.30	18.20	17.30	18.00	222,090
27 Oct 22	18.00000 -0.50	18.60	17.05	18.20	327,622
26 Oct 22	18.50000 +1.50	18.90	16.90	17.30	425,032
25 Oct 22	17.00000 +0.00	18.00	16.50	17.30	442,098
24 Oct 22	17.00000 -3.80	21.80	16.50	21.20	868,601
21 Oct 22	20.80000 -71.20	25.50	19.60	24.20	2,485,065
20 Oct 22	92.00000 -2.70	106.90	91.50	93.80	1,194,349
19 Oct 22	94.70000 -2.10	99.50	90.10	96.30	260,151
18 Oct 22	96.80000 +1.70	98.00	90.60	92.10	246,541
17 Oct 22	95.10001 -5.20	97.00	86.60	94.80	376,430
14 Oct 22	100.30000 -7.70	108.40	95.20	100.30	736,201
13 Oct 22	108.00000 +11.30	117.60	89.60	99.20	2,510,603
12 Oct 22	96.70000 +2.60	97.90	75.70	81.00	2,297,425
11 Oct 22	94.10000 +32.10	96.40	60.00	60.50	2,883,493
10 Oct 22	62.00000 +22.40	62.30	47.60	52.80	4,708,545
07 Oct 22	39.60000 +2.30	40.50	36.00	37.30	23,751
06 Oct 22	37.30000 +1.20	38.80	36.00	36.00	13,477
05 Oct 22	36.10000 +0.40	37.90	33.60	35.70	21,435
04 Oct 22	35.70000 +4.10	38.70	32.20	32.20	63,556
03 Oct 22	31.60000 +0.00	33.40	31.10	32.10	12,141
30 Sep 22	31.60000 -0.10	34.10	30.90	31.70	17,082
29 Sep 22	31.70000 -1.90	34.10	30.46	34.00	11,437
28 Sep 22	33.60000 -1.00	36.40	33.00	34.10	18,517
27 Sep 22	34.60000 +4.60	35.00	29.90	30.80	62,680
26 Sep 22	30.00000 -2.10	33.00	29.60	32.00	17,255
23 Sep 22	32.10000 +0.00	33.20	30.10	31.80	15,033
22 Sep 22	32.10000 -1.30	33.80	31.30	33.40	22,470
21 Sep 22	33.40000 -0.60	34.50	33.40	34.30	7,324
20 Sep 22	34.00000 -4.50	37.50	33.30	37.50	12,095
19 Sep 22	38.50000 -0.60	40.60	38.20	39.50	9,731
16 Sep 22	39.10000 -0.90	40.15	36.70	39.20	9,955
15 Sep 22	40.00000 +0.10	40.40	38.05	39.90	4,829
14 Sep 22	39.90000 -1.40	41.60	39.30	41.60	5,773
13 Sep 22	41.30000 -2.20	43.50	40.50	43.50	8,454
12 Sep 22	43.50000 -3.70	47.00	42.60	47.00	12,849
09 Sep 22	47.20000 +1.00	47.50	45.60	46.90	8,047
08 Sep 22	46.20000 +0.20	47.71	45.20	45.30	3,265
07 Sep 22	46.00000 +2.10	46.80	42.60	43.30	9,068
06 Sep 22	43.90000 -1.50	45.40	42.50	45.40	7,376
02 Sep 22	45.40000 +0.90	48.00	43.70	45.00	16,484
01 Sep 22	44.50000 +0.00	45.00	42.20	43.80	7,110
31 Aug 22	44.50000 -1.50	47.80	41.50	46.10	9,290
30 Aug 22	46.00000 +0.30	49.01	45.10	46.60	15,114
29 Aug 22	45.70000 -1.20	50.10	45.20	46.40	3,118
26 Aug 22	46.90000 -4.70	52.75	46.60	52.70	11,014
25 Aug 22	51.60000 +1.00	52.60	49.70	51.40	7,206
24 Aug 22	50.60000 +2.40	51.40	48.55	49.00	4,537
23 Aug 22	48.20000 -1.70	50.90	47.85	50.10	8,670
22 Aug 22	49.90000 -1.00	51.35	49.50	50.40	6,535
19 Aug 22	50.90000 -0.80	51.66	49.68	51.10	3,627
18 Aug 22	51.70000 +1.50	53.20	48.00	49.60	14,749
17 Aug 22	50.20000 -0.70	52.60	50.00	50.60	6,791
16 Aug 22	50.90000 -4.00	55.20	49.30	55.20	12,166
15 Aug 22	54.90000 +2.40	55.30	51.50	51.70	12,079
12 Aug 22	52.50000 +3.30	52.70	49.25	50.20	9,387
11 Aug 22	49.20000 -2.20	53.00	48.80	53.00	6,271
10 Aug 22	51.40000 +1.20	52.20	49.03	50.70	7,144
09 Aug 22	50.20000 -0.90	50.80	44.82	49.40	18,174
08 Aug 22	51.10000 -2.20	54.90	47.85	53.30	24,968
05 Aug 22	53.30000 +5.40	53.80	44.30	45.90	22,377
04 Aug 22	47.90000 +9.00	50.60	39.10	39.10	79,221
03 Aug 22	38.90000 +2.70	40.70	37.00	37.00	18,990
02 Aug 22	36.20000 +1.30	37.50	34.30	34.30	8,108
01 Aug 22	34.90000 -0.50	35.80	34.30	35.00	3,519
29 Jul 22	35.40000 +0.80	35.60	33.10	34.60	7,421
28 Jul 22	34.60000 -0.60	35.75	33.60	35.10	7,236
27 Jul 22	35.20000 +0.10	36.60	32.83	35.50	15,956
26 Jul 22	35.10000 -1.70	37.50	34.80	36.80	13,479
25 Jul 22	36.80000 +0.20	37.80	36.10	36.80	7,017
22 Jul 22	36.60000 -2.90	39.50	36.50	39.50	5,126
21 Jul 22	39.50000 -0.80	40.75	39.30	39.90	3,884
20 Jul 22	40.30000 +1.20	41.65	39.00	39.30	14,198
19 Jul 22	39.10000 +0.70	41.80	38.70	39.00	15,205
18 Jul 22	38.40000 -0.80	40.40	37.00	38.70	15,076
15 Jul 22	39.20000 +2.30	39.40	35.90	38.00	10,896
14 Jul 22	36.90000 -4.20	39.80	36.70	39.40	9,437
13 Jul 22	41.10000 +1.70	41.20	34.51	38.30	12,988
12 Jul 22	39.40000 -0.10	40.20	37.70	40.20	12,210
11 Jul 22	39.50000 -3.50	42.20	38.90	42.20	12,456
08 Jul 22	43.00000 +2.00	43.30	40.60	40.60	8,177
07 Jul 22	41.00000 +2.10	41.80	38.90	39.50	13,096
06 Jul 22	38.90000 +1.20	40.00	35.20	36.70	16,177
05 Jul 22	37.70000 +3.00	37.90	34.10	34.70	17,863
01 Jul 22	34.70000 +0.00	36.15	33.93	34.80	13,089
30 Jun 22	34.70000 +0.40	35.10	32.85	33.00	13,869
29 Jun 22	34.30000 -5.10	40.00	33.45	40.00	27,704
28 Jun 22	39.40000 -0.20	40.65	38.22	39.80	9,216
27 Jun 22	39.60000 +1.60	40.15	35.50	38.10	24,032
24 Jun 22	38.00000 -1.10	42.80	37.80	39.80	249,866
23 Jun 22	39.10000 +1.90	39.30	34.00	37.30	20,940
22 Jun 22	37.20000 +0.00	38.90	34.70	36.50	32,433
21 Jun 22	37.20000 +1.30	39.00	35.15	36.20	55,618
17 Jun 22	35.90000 -0.30	39.00	33.40	36.00	74,829
16 Jun 22	36.20000 +2.20	36.30	32.10	33.00	45,931
15 Jun 22	34.00000 +1.70	35.10	31.70	32.40	43,996
14 Jun 22	32.30000 +1.00	34.00	31.00	31.40	36,031
13 Jun 22	31.30000 -2.85	33.30	30.70	33.30	32,905
10 Jun 22	34.15000 -4.95	38.40	33.60	38.00	30,320
09 Jun 22	39.10000 -0.90	41.25	38.20	40.00	40,007
08 Jun 22	40.00000 +2.00	41.40	37.30	37.40	55,842
07 Jun 22	38.00000 +4.20	38.55	33.00	33.50	79,241
06 Jun 22	33.80000 -0.10	35.20	32.05	34.50	74,480
03 Jun 22	33.90000 +2.50	34.30	28.80	29.70	215,471
02 Jun 22	31.40000 -27.60	38.90	25.20	25.20	2,577,361
01 Jun 22	59.00000 -3.00	62.50	57.90	62.20	28,314
31 May 22	62.00000 +0.90	63.70	59.50	63.10	18,165
27 May 22	61.10000 +0.30	63.50	59.70	61.70	15,603
26 May 22	60.80000 +0.80	62.50	58.20	60.10	33,022
25 May 22	60.00000 -0.50	62.30	58.20	59.80	30,010
24 May 22	60.50000 +0.30	61.20	56.20	58.90	51,082
23 May 22	60.20000 +2.50	61.60	55.40	57.90	44,169
20 May 22	57.70000 +2.90	57.80	51.70	56.00	27,988
19 May 22	54.80000 -2.70	58.35	54.70	57.40	24,385
18 May 22	57.50000 -7.60	65.15	56.20	62.70	29,636
17 May 22	65.10001 +4.60	67.20	59.60	61.80	27,172
16 May 22	60.50000 +2.00	62.32	57.80	58.80	46,549
13 May 22	58.50000 +7.00	60.40	51.50	53.00	36,112
12 May 22	51.50000 -0.90	54.23	49.60	53.10	26,972
11 May 22	52.40000 -2.60	57.10	51.10	55.30	26,522
10 May 22	55.00000 +2.80	59.23	52.70	55.00	34,347
09 May 22	52.20000 -7.60	60.50	51.10	60.50	54,539
06 May 22	59.80000 -2.60	62.70	58.80	62.30	17,542
05 May 22	62.40000 -6.50	67.90	61.50	67.90	30,985
04 May 22	68.90000 -0.90	71.20	64.70	70.10	38,493
03 May 22	69.80000 +1.00	70.80	65.50	68.30	43,078
02 May 22	68.80000 +1.10	69.10	65.40	66.70	28,872
29 Apr 22	67.70000 -5.20	74.90	67.30	72.80	16,396
28 Apr 22	72.90000 -4.40	77.70	69.50	77.10	14,414
27 Apr 22	77.30000 -1.40	79.70	77.00	78.70	14,008
26 Apr 22	78.70000 -4.00	82.70	77.80	82.60	14,627
25 Apr 22	82.70000 +1.70	84.00	78.70	79.80	16,734
22 Apr 22	81.00000 -0.30	84.81	78.65	80.90	151,135
21 Apr 22	81.30000 +5.20	82.60	76.50	76.50	25,662
20 Apr 22	76.10000 -6.50	82.60	74.15	82.50	21,650
19 Apr 22	82.60001 -8.80	93.00	80.70	93.00	37,824
18 Apr 22	91.40000 -12.70	104.80	90.00	103.50	23,237
14 Apr 22	104.10000 -6.50	110.70	101.60	110.50	14,919
13 Apr 22	110.60001 +2.80	112.70	107.80	108.40	10,196
12 Apr 22	107.80000 -2.70	114.55	107.00	111.50	25,044
11 Apr 22	110.50000 -0.70	110.65	106.60	109.80	8,850
08 Apr 22	111.20000 -1.60	115.50	109.70	111.90	12,793
07 Apr 22	112.80000 -8.20	122.20	112.00	120.70	15,932
06 Apr 22	121.00000 -0.50	122.20	115.90	120.40	8,674
05 Apr 22	121.50000 -1.00	126.39	119.62	122.10	11,059
04 Apr 22	122.50000 +1.30	125.90	119.70	121.20	16,118
01 Apr 22	121.20000 +8.20	121.55	113.00	113.30	27,968
31 Mar 22	113.00000 -2.50	116.40	112.10	115.50	11,597
30 Mar 22	115.50000 +0.30	117.22	114.00	115.50	10,500
29 Mar 22	115.20000 +0.90	116.90	112.20	115.80	8,544
28 Mar 22	114.30000 -3.20	122.00	111.40	117.80	52,010
25 Mar 22	117.50000 -1.90	120.20	115.60	119.40	7,114
24 Mar 22	119.39999 +5.90	119.50	113.70	114.60	6,180
23 Mar 22	113.50000 -0.70	116.80	112.40	113.50	5,451
22 Mar 22	114.20000 +1.70	115.50	112.10	114.00	10,978
21 Mar 22	112.50000 -7.00	117.40	111.00	117.20	10,857
18 Mar 22	119.50000 +1.50	121.30	115.50	115.50	22,351
17 Mar 22	118.00000 +9.40	118.20	106.47	108.00	9,700
16 Mar 22	108.60000 +5.10	109.00	103.60	103.60	8,248
15 Mar 22	103.50000 +1.40	104.05	100.90	102.10	10,296
14 Mar 22	102.10000 -2.40	109.50	100.20	105.40	13,839
11 Mar 22	104.50000 -4.30	109.90	104.30	109.90	8,039
10 Mar 22	108.80000 -2.00	110.40	105.10	109.70	10,341
09 Mar 22	110.80000 +3.70	112.20	106.25	109.00	33,990
08 Mar 22	107.10000 +5.00	109.40	99.10	103.00	13,023
07 Mar 22	102.10000 -4.50	108.70	99.50	106.60	117,229
04 Mar 22	106.60000 -6.20	113.55	102.30	111.60	15,185
03 Mar 22	112.80000 -6.00	121.25	111.70	118.80	14,787
02 Mar 22	118.80000 +4.60	119.20	112.90	115.10	10,474
01 Mar 22	114.20000 -2.30	122.50	112.60	116.50	28,369
28 Feb 22	116.50000 +9.60	119.20	106.20	107.30	91,837
25 Feb 22	106.89999 -0.30	108.70	104.60	107.20	8,073
24 Feb 22	107.20000 -10.80	114.70	103.40	112.10	38,355
23 Feb 22	118.00000 -5.30	123.74	116.10	123.70	19,709
22 Feb 22	123.30000 -1.70	130.80	120.15	122.90	12,632
18 Feb 22	125.00000 -3.90	128.00	122.00	127.40	19,259
17 Feb 22	128.90001 -3.80	133.90	128.80	130.40	13,138
16 Feb 22	132.70001 +0.40	135.40	127.00	130.20	10,709
15 Feb 22	132.29999 +4.80	134.40	128.50	130.00	9,040
14 Feb 22	127.50000 -8.10	135.90	126.90	135.60	10,685
11 Feb 22	135.60001 +0.00	139.80	132.70	134.80	6,778
10 Feb 22	135.60001 -7.00	145.00	134.00	138.90	15,691
09 Feb 22	142.60001 +11.70	144.20	133.34	134.60	27,510
08 Feb 22	130.89999 -1.40	134.40	126.24	133.00	15,381
07 Feb 22	132.29999 -1.60	135.90	127.20	133.40	15,850
04 Feb 22	133.90001 +1.50	137.50	128.10	131.90	17,968
03 Feb 22	132.39999 +0.80	134.50	127.00	128.20	19,064
02 Feb 22	131.60001 -8.00	140.70	128.40	140.50	35,006
01 Feb 22	139.60001 +21.70	144.74	118.50	119.20	254,417
31 Jan 22	117.90000 +5.20	119.20	112.30	112.40	11,966
28 Jan 22	112.70000 +3.00	113.30	108.30	109.00	15,610
27 Jan 22	109.70000 +0.90	111.30	108.10	109.60	23,777
26 Jan 22	108.80000 +3.60	112.10	105.20	106.60	20,189
25 Jan 22	105.20000 +4.10	107.50	98.26	100.70	14,366
24 Jan 22	101.10000 +3.40	101.90	94.10	95.50	40,930
21 Jan 22	97.70000 -6.80	103.40	95.80	102.10	28,532
20 Jan 22	104.50000 -8.60	113.80	102.65	113.50	26,818
19 Jan 22	113.10001 -0.10	114.80	109.70	114.80	15,018
18 Jan 22	113.20000 -5.30	119.30	113.20	115.70	12,259
14 Jan 22	118.50000 +2.60	120.80	111.30	113.00	16,851
13 Jan 22	115.90000 -3.20	121.10	112.60	117.40	18,471
12 Jan 22	119.10000 +1.40	124.80	115.50	116.70	28,720
11 Jan 22	117.70000 +2.80	124.50	111.60	113.20	28,957
10 Jan 22	114.89999 +18.50	117.00	92.60	95.80	45,866
07 Jan 22	96.40000 -3.40	99.90	96.20	99.40	7,986
06 Jan 22	99.80000 +4.40	101.00	90.20	94.70	19,297
05 Jan 22	95.40000 -7.70	103.57	95.00	102.20	45,026
04 Jan 22	103.10001 -4.20	108.65	99.40	107.30	269,939
03 Jan 22	107.30000 +11.60	111.40	95.70	96.50	25,757
31 Dec 21	95.70000 -0.50	99.70	94.83	96.00	10,125
30 Dec 21	96.20000 +3.30	97.70	91.40	92.40	10,946
29 Dec 21	92.90000 -2.10	96.20	91.90	93.20	39,410
28 Dec 21	95.00000 -0.70	96.90	94.60	94.60	12,243
27 Dec 21	95.70000 -3.30	98.50	94.30	98.50	13,462
23 Dec 21	99.00000 +0.50	106.85	94.90	97.90	20,263
22 Dec 21	98.50000 -1.20	99.80	95.20	98.60	8,290
21 Dec 21	99.70000 +2.50	100.00	96.20	97.70	9,638
20 Dec 21	97.20000 +1.60	99.80	91.50	93.40	13,103
17 Dec 21	95.60001 +7.10	96.45	87.25	88.00	22,090
16 Dec 21	88.50000 +0.00	91.00	87.10	89.40	9,921
15 Dec 21	88.50000 +3.10	89.20	83.75	85.70	16,329
14 Dec 21	85.40000 -6.50	92.80	83.30	91.20	29,175
13 Dec 21	91.89999 -2.90	97.70	91.90	94.20	31,307
10 Dec 21	94.80000 +0.00	96.80	91.60	91.60	15,520
09 Dec 21	94.80000 -0.80	97.50	94.20	94.20	13,912
08 Dec 21	95.60001 +4.40	96.20	90.40	91.20	13,390
07 Dec 21	91.20000 +7.90	91.50	85.10	85.10	17,376
06 Dec 21	83.30000 +0.10	84.80	81.75	83.00	18,471
03 Dec 21	83.20000 -2.00	85.85	82.00	84.80	15,687
02 Dec 21	85.20000 +0.20	86.20	83.00	86.10	17,263
01 Dec 21	85.00000 -0.30	91.10	84.70	86.80	12,026
30 Nov 21	85.30000 +2.10	86.20	82.10	82.90	11,823
29 Nov 21	83.20000 -2.90	87.90	82.80	86.70	19,704
26 Nov 21	86.10000 -5.80	91.70	85.70	89.80	13,907
24 Nov 21	91.89999 +1.30	94.80	89.40	90.00	19,562
23 Nov 21	90.60001 +1.40	91.00	85.64	88.10	10,213
22 Nov 21	89.20000 -4.50	94.20	84.20	93.50	56,331
19 Nov 21	93.70000 +6.10	95.04	87.00	87.40	17,536
18 Nov 21	87.60001 -5.60	100.00	84.55	92.80	26,312
17 Nov 21	93.20000 +0.70	95.90	90.85	92.20	17,147
16 Nov 21	92.50000 +0.00	93.80	90.70	92.40	7,712
15 Nov 21	92.50000 -4.50	98.40	91.40	97.40	9,268
12 Nov 21	97.00000 -3.50	102.40	95.60	100.60	8,487
11 Nov 21	100.50000 +0.70	102.10	97.60	100.00	12,901
10 Nov 21	99.80000 -1.20	102.70	98.10	100.50	7,824
09 Nov 21	101.00000 +1.90	101.60	96.80	99.00	9,792
08 Nov 21	99.10000 -2.90	103.10	98.50	103.10	9,963
05 Nov 21	102.00000 -0.50	105.00	101.50	103.70	17,050
04 Nov 21	102.50000 +2.60	103.10	90.00	99.50	17,042
03 Nov 21	99.89999 +2.40	100.35	96.50	96.50	13,501
02 Nov 21	97.50000 +1.00	98.00	94.40	96.10	7,715
01 Nov 21	96.50000 +3.30	96.90	90.60	93.20	13,304
29 Oct 21	93.20000 +1.30	94.20	87.50	90.90	10,817
28 Oct 21	91.89999 +5.10	91.90	85.30	86.60	8,772
27 Oct 21	86.80000 +0.40	88.70	83.65	85.10	10,063
26 Oct 21	86.40000 -0.60	88.30	84.10	87.50	8,360
25 Oct 21	87.00000 +0.90	88.48	83.20	85.60	16,093
22 Oct 21	86.10000 +2.50	86.20	80.40	83.50	25,409
21 Oct 21	83.60000 -0.70	86.90	83.00	84.70	11,972
20 Oct 21	84.30000 -0.60	85.30	81.50	83.40	14,872
19 Oct 21	84.89999 +0.20	86.30	82.90	85.10	14,849
18 Oct 21	84.70000 -2.00	89.00	83.40	86.80	31,556
15 Oct 21	86.70000 +2.80	87.00	83.00	84.90	19,252
14 Oct 21	83.90000 -0.20	85.90	82.50	84.90	15,730
13 Oct 21	84.10000 +1.60	84.70	79.20	82.40	22,944
12 Oct 21	82.50000 +1.00	84.20	80.28	80.60	16,606
11 Oct 21	81.50000 +1.10	82.30	78.10	80.00	22,363
08 Oct 21	80.40000 +2.50	80.80	74.90	77.90	27,712
07 Oct 21	77.90000 +3.50	79.50	73.50	74.10	23,769
06 Oct 21	74.40000 +1.00	74.80	69.60	72.30	29,859
05 Oct 21	73.40000 -3.60	77.30	73.00	77.00	18,275
04 Oct 21	77.00000 -1.40	80.72	74.40	78.60	25,875
01 Oct 21	78.40000 -10.10	102.00	77.70	89.10	333,713
30 Sep 21	88.50000 -2.40	91.38	88.10	91.20	9,496
29 Sep 21	90.90000 -2.00	96.10	90.15	93.20	9,443
28 Sep 21	92.90000 -4.40	97.50	92.50	97.30	18,179
27 Sep 21	97.30000 +5.10	98.10	91.70	92.40	15,879
24 Sep 21	92.20000 -3.00	94.81	91.20	94.40	6,010
23 Sep 21	95.20000 +5.70	95.55	89.40	89.40	8,587
22 Sep 21	89.50000 +0.20	94.20	88.70	91.20	11,092
21 Sep 21	89.30000 -1.40	91.40	88.70	91.20	8,603
20 Sep 21	90.70000 -3.50	97.40	89.50	92.80	10,171
17 Sep 21	94.20000 -2.90	99.30	94.20	97.30	46,618
16 Sep 21	97.10000 +1.60	97.30	93.10	94.90	6,463
15 Sep 21	95.50000 +1.20	97.40	92.90	93.60	4,376
14 Sep 21	94.30000 -2.50	98.20	93.20	97.50	7,497
13 Sep 21	96.80000 +2.50	98.80	93.49	94.70	11,335
10 Sep 21	94.30000 -2.50	97.80	93.70	97.80	9,331
09 Sep 21	96.80000 +1.20	99.90	94.80	95.00	8,708
08 Sep 21	95.60001 -0.20	97.15	92.50	94.50	7,404
07 Sep 21	95.80000 -5.20	101.70	95.20	100.40	13,043
03 Sep 21	101.00000 -1.30	104.80	99.25	102.30	10,940
02 Sep 21	102.30000 +3.00	103.02	99.70	99.90	15,199
01 Sep 21	99.30000 +0.80	101.80	97.40	98.80	8,315
31 Aug 21	98.50000 -1.10	101.85	97.00	99.60	30,092
30 Aug 21	99.60000 +1.20	101.00	96.80	99.50	15,916
27 Aug 21	98.40000 +4.80	99.40	94.40	94.40	12,204
26 Aug 21	93.60000 -4.70	99.50	93.50	98.50	10,737
25 Aug 21	98.30000 -0.70	99.80	97.00	98.30	9,919
24 Aug 21	99.00000 +1.20	99.90	96.50	97.80	11,492
23 Aug 21	97.80000 +8.60	99.00	90.10	91.60	19,186
20 Aug 21	89.20000 -1.80	92.80	88.70	90.00	13,125
19 Aug 21	91.00000 -4.20	93.90	90.50	93.80	10,797
18 Aug 21	95.20000 -1.20	97.00	90.00	95.60	22,278
17 Aug 21	96.40000 +5.60	96.80	89.00	89.90	17,171
16 Aug 21	90.80000 -3.80	95.00	89.50	95.00	12,796
13 Aug 21	94.60000 -2.60	97.10	93.00	96.90	11,944
12 Aug 21	97.20000 +2.90	98.45	93.10	93.70	9,026
11 Aug 21	94.30000 -3.50	100.40	92.00	99.80	14,443
10 Aug 21	97.80000 -0.20	99.50	93.70	97.70	22,997
09 Aug 21	98.00000 +5.70	99.70	88.80	92.65	26,261
06 Aug 21	92.30000 +11.80	93.80	80.35	80.70	38,140
05 Aug 21	80.50000 -6.90	86.60	76.90	86.60	72,416
04 Aug 21	87.39999 -3.00	91.20	86.00	89.10	17,536
03 Aug 21	90.40000 +1.20	90.40	86.60	90.00	10,795
02 Aug 21	89.20000 +0.90	91.60	87.50	88.90	10,699
30 Jul 21	88.30000 -3.40	90.40	87.20	90.10	15,223
29 Jul 21	91.70000 +0.20	93.85	90.41	92.20	8,901
28 Jul 21	91.50000 +3.50	92.30	87.50	88.10	9,128
27 Jul 21	88.00000 -4.60	93.15	86.40	92.70	23,880
26 Jul 21	92.60001 +0.90	94.10	90.20	91.10	18,122
23 Jul 21	91.70000 -2.50	94.80	89.27	94.10	27,254
22 Jul 21	94.20000 -3.40	97.70	92.50	97.60	29,974
21 Jul 21	97.60001 +2.10	98.90	93.00	94.60	40,806
20 Jul 21	95.50000 +1.40	98.50	91.70	95.00	54,270
19 Jul 21	94.10000 -1.70	97.50	92.47	93.80	31,272
16 Jul 21	95.80000 +2.40	96.30	92.40	95.60	48,939
15 Jul 21	93.40000 -25.50	99.40	90.60	98.00	231,510
14 Jul 21	118.90000 -4.30	127.70	116.50	125.30	20,725
13 Jul 21	123.20000 -5.30	129.54	122.10	129.50	13,557
12 Jul 21	128.50000 +3.10	131.40	121.50	124.50	9,808
09 Jul 21	125.40000 +3.00	126.10	121.30	122.00	6,370
08 Jul 21	122.39999 +0.20	124.70	118.00	119.40	14,866
07 Jul 21	122.20000 -0.80	125.29	118.50	123.10	14,719
06 Jul 21	123.00000 -9.90	140.00	118.50	140.00	31,338
02 Jul 21	132.89999 +3.60	135.50	125.70	133.40	20,677
01 Jul 21	129.30000 +6.70	130.30	123.10	126.30	20,052
30 Jun 21	122.60001 -0.20	125.50	120.50	122.90	7,819
29 Jun 21	122.80000 -7.40	132.20	122.30	131.30	9,998
28 Jun 21	130.20001 +1.10	132.50	127.60	127.60	8,483
25 Jun 21	129.10001 -2.40	132.70	127.30	130.80	129,028
24 Jun 21	131.50000 +10.50	131.90	121.50	121.50	17,524
23 Jun 21	121.00000 +3.40	123.30	116.90	116.90	21,183
22 Jun 21	117.60001 -7.70	126.40	116.50	124.90	30,694
21 Jun 21	125.30000 -4.70	132.58	123.30	130.60	25,133
18 Jun 21	130.00000 -3.10	134.80	128.00	132.00	32,648
17 Jun 21	133.10001 -0.50	140.80	132.70	133.50	13,135
16 Jun 21	133.59999 +2.60	138.80	131.50	131.50	14,432
15 Jun 21	131.00000 -11.00	141.90	130.90	141.50	14,428
14 Jun 21	142.00000 +0.00	147.70	141.80	142.30	8,581
11 Jun 21	142.00000 -5.70	149.30	141.40	147.50	7,726
10 Jun 21	147.70001 +3.20	148.70	142.57	144.10	5,846
09 Jun 21	144.50000 -2.80	151.20	143.80	148.00	10,887
08 Jun 21	147.29999 +3.30	148.40	140.90	145.80	7,036
07 Jun 21	144.00000 +6.50	150.30	136.90	138.20	15,686
04 Jun 21	137.50000 -4.90	144.00	136.60	141.50	7,942
03 Jun 21	142.39999 +6.00	144.00	134.50	135.60	11,934
02 Jun 21	136.40001 +0.60	138.90	134.00	136.60	5,419
01 Jun 21	135.80000 +0.70	139.70	132.20	135.50	6,313
28 May 21	135.10001 -3.10	142.55	133.70	138.50	5,468
27 May 21	138.20000 +6.40	139.30	130.40	133.00	9,103
26 May 21	131.80000 +2.90	132.85	128.40	129.10	11,990
25 May 21	128.90001 -2.00	134.50	128.41	131.80	7,823
24 May 21	130.89999 -3.40	136.00	130.10	134.00	7,563
21 May 21	134.30000 +1.90	136.40	132.00	134.30	10,119
20 May 21	132.39999 +2.40	135.63	129.18	129.80	9,466
19 May 21	130.00000 -0.40	131.60	125.60	126.90	5,906
18 May 21	130.39999 -1.40	134.70	130.10	132.70	8,174
17 May 21	131.80000 +6.80	135.00	123.00	124.50	14,632
14 May 21	125.00000 -6.00	135.80	124.10	130.50	14,083
13 May 21	131.00000 +4.90	138.50	126.90	129.30	26,100
12 May 21	126.10000 -3.90	132.40	124.50	128.40	12,254
11 May 21	130.00000 -1.40	134.10	125.50	128.70	9,517
10 May 21	131.40001 +1.70	134.90	121.00	129.20	13,343
07 May 21	129.70000 +10.90	130.00	118.30	118.30	19,843
06 May 21	118.80000 -22.70	140.00	116.20	139.60	38,216
05 May 21	141.50000 -1.80	149.00	138.60	143.70	10,889
04 May 21	143.30000 -11.30	154.80	140.50	154.70	12,894
03 May 21	154.60001 +1.00	155.50	150.30	154.20	9,501
30 Apr 21	153.59999 -0.60	156.40	151.00	151.00	7,151
29 Apr 21	154.20000 -0.70	156.50	149.10	155.10	8,832
28 Apr 21	154.89999 +2.60	156.40	147.70	151.20	8,545
27 Apr 21	152.29999 +2.60	154.80	147.80	151.30	9,533
26 Apr 21	149.70000 +3.70	152.94	146.70	146.70	9,275
23 Apr 21	146.00000 +2.40	147.90	142.70	144.80	6,510
22 Apr 21	143.59999 +2.80	145.90	135.63	141.70	7,858
21 Apr 21	140.80000 +11.70	141.30	127.70	129.00	12,520
20 Apr 21	129.10001 -5.30	135.20	125.10	133.10	20,842
19 Apr 21	134.39999 -7.70	145.50	131.70	143.80	22,587
16 Apr 21	142.10001 -12.30	156.50	140.60	154.50	23,421
15 Apr 21	154.39999 +9.20	154.90	144.01	146.50	26,809
14 Apr 21	145.20001 +2.90	148.20	141.10	144.10	7,353
13 Apr 21	142.29999 -0.80	146.40	140.45	144.20	8,745
12 Apr 21	143.10001 -6.60	149.10	142.50	149.10	11,889
09 Apr 21	149.70000 -1.00	152.70	148.00	151.90	6,452
08 Apr 21	150.70000 +1.50	153.20	147.40	149.20	9,024
07 Apr 21	149.20000 -4.50	155.80	148.00	155.10	13,414
06 Apr 21	153.70000 -1.10	161.90	152.60	158.80	10,892
05 Apr 21	154.79999 -13.70	169.90	153.20	169.80	14,024
01 Apr 21	168.50000 +9.10	168.90	157.50	161.10	16,485
31 Mar 21	159.39999 +12.90	161.30	147.70	147.70	26,236
30 Mar 21	146.50000 +4.40	148.10	138.29	139.20	13,014
29 Mar 21	142.10001 -5.40	147.50	139.50	146.10	12,820
26 Mar 21	147.50000 +3.80	149.30	141.00	145.00	16,141
25 Mar 21	143.70000 +1.60	145.67	135.00	137.20	16,737
24 Mar 21	142.10001 -3.80	158.00	141.20	157.40	22,789
23 Mar 21	145.89999 -9.10	155.40	145.10	153.40	14,124
22 Mar 21	155.00000 -2.00	160.80	152.30	157.10	17,674
19 Mar 21	157.00000 +7.50	157.50	146.00	150.00	18,564
18 Mar 21	149.50000 -5.60	157.81	148.20	153.90	19,319
17 Mar 21	155.10001 -6.20	160.00	152.60	160.00	18,065
16 Mar 21	161.29999 -1.90	180.00	158.00	175.80	39,448
15 Mar 21	163.20000 +0.60	167.00	158.60	164.70	9,369
12 Mar 21	162.60001 +1.70	165.80	156.50	161.00	11,486
11 Mar 21	160.89999 +0.90	163.48	155.40	162.70	16,388
10 Mar 21	160.00000 +1.60	162.20	153.30	159.80	16,349
09 Mar 21	158.39999 +5.50	163.90	153.50	153.50	14,205
08 Mar 21	152.89999 +3.00	157.00	145.85	150.00	16,993
05 Mar 21	149.89999 +1.90	153.20	130.70	149.70	31,094
04 Mar 21	148.00000 -5.70	158.90	142.00	156.50	31,853
03 Mar 21	153.70000 -6.10	160.90	152.00	160.90	15,788
02 Mar 21	159.79999 +2.60	166.70	157.20	157.70	17,233
01 Mar 21	157.20000 -2.30	165.14	153.30	161.40	34,586
26 Feb 21	159.50000 +3.10	162.80	149.00	155.20	26,833
25 Feb 21	156.40001 -7.40	166.80	155.00	162.50	22,611
24 Feb 21	163.79999 -2.00	169.80	161.60	167.60	19,869
23 Feb 21	165.80000 -6.60	171.00	153.00	168.90	41,532
22 Feb 21	172.39999 +3.90	185.50	170.50	176.50	50,780
19 Feb 21	168.50000 +2.70	173.60	165.00	168.00	60,135
18 Feb 21	165.80000 -37.10	210.00	161.28	204.80	124,015
17 Feb 21	202.90001 -50.10	229.86	200.00	226.90	88,182
16 Feb 21	253.00000 +44.90	282.14	227.80	238.31	81,466
12 Feb 21	208.09999 +3.40	208.90	200.10	202.60	9,541
11 Feb 21	204.70000 -14.40	229.40	202.20	228.80	19,871
10 Feb 21	219.10001 +14.10	229.19	200.00	211.50	32,956
09 Feb 21	205.00000 +8.95	210.00	197.81	200.00	30,580
08 Feb 21	196.04999 +18.15	204.70	185.00	185.50	40,708
05 Feb 21	177.90001 -4.10	182.50	173.90	182.40	13,696
04 Feb 21	182.00000 -0.10	182.00	177.80	180.10	14,437
03 Feb 21	182.09999 +5.10	183.30	175.00	181.20	14,486
02 Feb 21	177.00000 +7.70	177.50	170.70	171.20	11,611
01 Feb 21	169.30000 +3.70	172.70	163.40	166.50	10,931
29 Jan 21	165.59999 -1.60	173.00	161.00	168.50	9,257
28 Jan 21	167.20000 +6.20	175.90	162.50	163.50	20,094
27 Jan 21	161.00000 -11.80	170.20	160.10	170.20	18,658
26 Jan 21	172.80000 -7.60	182.50	171.20	179.50	12,618
25 Jan 21	180.40001 +6.60	181.50	171.00	179.80	11,475
22 Jan 21	173.79999 +4.40	176.30	170.00	172.00	12,365
21 Jan 21	169.40001 -6.20	177.00	163.30	177.00	21,006
20 Jan 21	175.59999 -10.80	189.50	174.20	186.80	23,165
19 Jan 21	186.39999 +7.50	191.70	182.00	185.10	25,123
15 Jan 21	178.89999 -1.30	183.90	174.50	180.20	13,665
14 Jan 21	180.20001 +1.20	186.00	179.10	181.10	21,240
13 Jan 21	179.00000 +2.10	183.60	175.90	179.80	11,468
12 Jan 21	176.90001 +2.90	180.57	173.10	176.40	10,970
11 Jan 21	174.00000 -4.10	179.69	170.60	176.00	13,348
08 Jan 21	178.09999 +4.30	181.80	170.10	173.40	15,602
07 Jan 21	173.79999 +6.60	177.20	166.75	169.30	15,628
06 Jan 21	167.20000 +2.80	170.00	160.80	165.10	19,040
05 Jan 21	164.40001 +2.90	167.26	160.00	163.30	20,085
04 Jan 21	161.50000 +8.60	163.50	154.55	159.80	23,883
31 Dec 20	152.89999 -11.20	164.10	150.00	163.20	74,410
30 Dec 20	164.10001 +0.60	169.50	162.20	166.20	19,490
29 Dec 20	163.50000 +4.90	163.80	156.00	158.80	23,947
28 Dec 20	158.59999 -11.10	172.90	152.70	172.90	51,809
24 Dec 20	169.70000 -5.60	175.30	166.50	173.85	14,401
23 Dec 20	175.30000 -5.70	180.70	171.90	179.60	24,829
22 Dec 20	181.00000 +1.50	185.50	176.90	179.90	19,779
21 Dec 20	179.50000 +3.30	180.40	169.40	176.20	22,277
18 Dec 20	176.20001 -7.20	187.00	175.00	186.90	73,721
17 Dec 20	183.39999 -3.50	189.00	181.70	186.90	12,783
16 Dec 20	186.90001 +0.70	191.00	183.50	189.90	19,146
15 Dec 20	186.20001 -1.30	189.30	181.00	187.60	16,003
14 Dec 20	187.50000 +6.70	191.00	180.10	181.10	23,288
11 Dec 20	180.80000 -2.60	187.40	179.10	182.80	8,310
10 Dec 20	183.39999 +3.50	184.30	175.10	176.80	12,075
09 Dec 20	179.89999 -5.90	187.70	175.10	187.70	13,172
08 Dec 20	185.80000 +5.10	188.00	178.70	180.70	14,137
07 Dec 20	180.70000 -0.70	184.30	175.50	181.40	9,893
04 Dec 20	181.39999 +1.90	182.56	178.10	180.80	6,502
03 Dec 20	179.50000 +2.50	186.30	173.60	176.50	16,038
02 Dec 20	177.00000 +2.20	179.00	169.90	175.60	17,375
01 Dec 20	174.79999 -12.50	191.10	173.10	190.40	35,778
30 Nov 20	187.29999 +11.80	193.20	174.90	178.00	29,436
27 Nov 20	175.50000 +1.70	176.56	171.80	174.60	11,730
25 Nov 20	173.79999 -0.60	179.50	172.70	177.90	20,872
24 Nov 20	174.40001 -24.20	209.80	160.90	202.00	80,325
23 Nov 20	198.60001 +10.50	217.50	188.60	190.70	138,903
20 Nov 20	188.09999 -1.90	196.10	183.20	189.50	36,624
19 Nov 20	190.00000 +0.00	196.00	187.50	190.00	10,663
18 Nov 20	190.00000 +3.80	198.90	184.80	187.40	25,249
17 Nov 20	186.20001 +4.90	188.40	176.60	182.20	13,362
16 Nov 20	181.29999 -7.70	192.72	180.50	188.20	17,897
13 Nov 20	189.00000 -4.00	194.35	184.50	188.50	13,729
12 Nov 20	193.00000 +2.30	195.00	181.14	187.20	21,698
11 Nov 20	190.70000 +14.80	194.00	174.00	176.00	24,314
10 Nov 20	175.89999 +6.70	177.40	165.26	170.00	16,230
09 Nov 20	169.20000 -1.90	178.40	163.00	173.70	17,829
06 Nov 20	171.10001 -4.00	172.50	157.00	170.00	23,234
05 Nov 20	175.10001 +11.20	175.30	162.00	166.60	25,337
04 Nov 20	163.89999 +11.20	168.70	150.40	154.90	23,522
03 Nov 20	152.70001 +4.70	153.80	144.80	150.00	23,393
02 Nov 20	148.00000 -10.40	159.90	143.60	159.10	54,485
30 Oct 20	158.39999 -12.70	170.00	155.00	167.10	27,649
29 Oct 20	171.10001 -1.20	179.00	164.50	171.40	24,900
28 Oct 20	172.29999 -2.80	173.10	163.58	166.60	21,468
27 Oct 20	175.10001 +7.80	178.10	166.30	168.70	21,493
26 Oct 20	167.29999 -2.90	172.10	160.30	167.00	25,637
23 Oct 20	170.20001 +0.20	172.95	166.20	171.30	18,170
22 Oct 20	170.00000 +3.75	171.30	161.00	167.00	20,362
21 Oct 20	166.25000 -11.15	183.36	165.34	181.00	30,270
20 Oct 20	177.39999 -18.60	200.00	176.00	196.50	45,943
19 Oct 20	196.00000 +4.90	196.70	189.70	192.10	26,993
16 Oct 20	191.10001 +4.10	195.50	187.60	188.50	18,358
15 Oct 20	187.00000 -2.10	187.45	177.60	185.00	23,831
14 Oct 20	189.10001 -3.90	192.95	183.70	192.50	25,949
13 Oct 20	193.00000 -10.70	207.00	190.00	207.00	33,889
12 Oct 20	203.70001 +8.20	207.86	194.50	197.30	38,794
09 Oct 20	195.50000 +2.20	198.00	192.50	193.80	14,972
08 Oct 20	193.30000 +0.50	197.36	191.00	195.50	18,385
07 Oct 20	192.80000 +4.90	199.60	188.60	190.20	36,552
06 Oct 20	187.90001 -7.90	196.20	185.97	195.70	22,955
05 Oct 20	195.80000 +6.70	198.00	181.40	192.12	29,210
02 Oct 20	189.10001 +0.40	205.80	187.50	192.30	51,903
01 Oct 20	188.70001 +3.00	191.08	177.60	185.70	49,057
30 Sep 20	185.70000 -0.50	193.60	180.20	187.00	85,506
29 Sep 20	186.20001 +22.00	189.40	164.27	165.00	69,695
28 Sep 20	164.20000 +0.10	173.40	155.80	172.50	61,367
25 Sep 20	164.10001 +7.70	165.70	153.10	153.50	43,213
24 Sep 20	156.40001 -5.60	164.80	153.40	159.00	31,970
23 Sep 20	162.00000 -10.60	175.20	160.00	172.20	33,630
22 Sep 20	172.60001 +0.00	174.20	163.80	174.20	25,527
21 Sep 20	172.60001 -11.20	181.90	169.25	179.60	39,430
18 Sep 20	183.79999 +4.90	185.00	176.60	180.50	109,720
17 Sep 20	178.89999 -0.50	187.40	175.37	176.90	43,690
16 Sep 20	179.40001 +0.20	185.80	176.50	180.80	43,908
15 Sep 20	179.20000 -4.10	188.93	175.20	186.60	49,224
14 Sep 20	183.30000 +21.00	191.40	166.10	167.60	85,168
11 Sep 20	162.29999 -4.00	174.80	159.10	168.10	53,893
10 Sep 20	166.29999 -2.50	176.39	161.50	169.20	70,403
09 Sep 20	168.79999 +22.20	169.70	150.30	153.30	87,439
08 Sep 20	146.60001 +9.40	157.50	133.90	136.90	63,437
04 Sep 20	137.20000 -5.40	142.70	133.35	140.00	72,427
03 Sep 20	142.60001 -9.00	154.20	140.60	150.00	66,591
02 Sep 20	151.60001 -0.45	155.70	144.20	151.70	70,300
01 Sep 20	152.05000 -8.45	161.10	150.20	160.00	50,845
31 Aug 20	160.50000 +1.00	162.50	150.00	159.40	55,827
28 Aug 20	159.50000 +1.00	163.50	152.00	157.70	63,823
27 Aug 20	158.50000 -9.10	169.50	152.00	169.00	89,310
26 Aug 20	167.60001 +23.40	184.10	166.61	183.20	172,946
25 Aug 20	144.20000 -8.70	156.90	137.50	156.10	93,012
24 Aug 20	152.89999 -31.50	183.30	150.00	181.20	93,595
21 Aug 20	184.40001 -2.60	187.25	180.90	185.80	61,098
20 Aug 20	187.00000 -7.00	193.20	184.54	193.20	43,073
19 Aug 20	194.00000 +5.50	194.45	183.50	187.80	65,342
18 Aug 20	188.50000 +1.00	191.80	182.71	188.10	59,312
17 Aug 20	187.50000 -10.80	201.90	185.40	198.90	87,920
14 Aug 20	198.30000 +7.70	205.30	187.90	191.10	65,963
13 Aug 20	190.59999 +2.20	194.80	186.00	187.70	55,205
12 Aug 20	188.39999 -6.70	197.20	185.50	193.50	54,571
11 Aug 20	195.10001 -5.30	204.65	183.50	203.90	77,642
10 Aug 20	200.40001 +13.40	207.50	187.10	190.50	107,544
07 Aug 20	187.00000 +3.80	190.00	178.20	186.20	63,365
06 Aug 20	183.20000 +2.80	196.60	182.20	185.90	85,186
05 Aug 20	180.40001 -13.90	184.10	176.00	180.10	282,841
04 Aug 20	194.30000 -25.70	209.00	192.20	200.00	90,705
03 Aug 20	220.00000 +48.00	233.90	202.00	219.20	371,259
31 Jul 20	172.00000 -2.80	178.10	168.60	174.90	35,549
30 Jul 20	174.79999 +12.70	177.85	159.90	159.90	31,533
29 Jul 20	162.09999 +0.60	164.68	158.00	161.90	25,199
28 Jul 20	161.50000 -5.00	169.90	158.50	169.80	26,832
27 Jul 20	166.50000 +8.70	171.70	161.74	162.50	37,086
24 Jul 20	157.80000 -5.00	159.90	154.70	157.50	19,865
23 Jul 20	162.80000 -6.80	172.11	153.30	166.10	34,977
22 Jul 20	169.59999 +4.10	174.30	162.01	165.00	39,468
21 Jul 20	165.50000 +13.90	169.10	154.50	154.50	46,676
20 Jul 20	151.60001 +16.40	152.80	136.90	147.40	50,865
17 Jul 20	135.20001 +8.70	138.50	124.01	125.00	33,883
16 Jul 20	126.50000 +3.20	129.60	118.50	122.60	22,556
15 Jul 20	123.30000 +2.20	126.70	117.50	123.70	33,645
14 Jul 20	121.10000 +2.60	124.60	117.60	118.50	25,856
13 Jul 20	118.50000 -4.20	132.90	117.50	128.00	40,668
10 Jul 20	122.70000 -4.20	126.43	120.50	126.30	15,136
09 Jul 20	126.89999 -5.90	132.70	121.10	132.70	30,778
08 Jul 20	132.80000 -0.90	135.15	129.10	132.10	21,679
07 Jul 20	133.70000 -5.00	141.00	127.95	138.80	38,714
06 Jul 20	138.70000 +15.70	142.40	125.00	129.80	63,282
02 Jul 20	123.00000 +5.60	127.30	115.00	120.50	32,889
01 Jul 20	117.39999 -3.80	121.70	116.00	120.00	23,381
30 Jun 20	121.20000 -3.70	124.00	120.00	124.00	28,918
29 Jun 20	124.89999 -9.20	137.10	120.00	137.00	34,326
26 Jun 20	134.10001 -24.50	161.87	134.10	159.10	109,616
25 Jun 20	158.59999 +1.90	164.80	150.00	157.70	35,142
24 Jun 20	156.70000 +9.70	160.00	142.40	145.10	49,547
23 Jun 20	147.00000 +4.90	147.10	136.00	143.60	29,635
22 Jun 20	142.10001 +6.30	144.20	136.70	142.00	32,536
19 Jun 20	135.80000 -2.70	144.10	133.70	139.50	47,671
18 Jun 20	138.50000 +2.70	139.90	131.20	133.70	36,252
17 Jun 20	135.80000 +19.70	137.10	113.90	116.70	61,831
16 Jun 20	116.10000 +4.80	117.45	111.00	115.90	29,935
15 Jun 20	111.30000 +1.30	113.80	103.90	107.80	26,564
12 Jun 20	110.00000 +3.50	115.00	106.00	112.70	14,536
11 Jun 20	106.50000 -12.40	116.90	105.00	114.10	31,689
10 Jun 20	118.90000 -9.10	126.40	115.60	123.00	68,702
09 Jun 20	128.00000 -9.70	143.40	125.00	141.60	78,104
08 Jun 20	137.70001 +7.50	145.00	132.70	140.80	45,853
05 Jun 20	130.20001 +16.10	138.50	123.00	129.40	68,855
04 Jun 20	114.10000 -7.80	121.49	110.85	120.90	29,656
03 Jun 20	121.89999 -6.70	132.80	118.10	132.80	23,450
02 Jun 20	128.59999 +1.70	133.79	122.05	124.90	26,295
01 Jun 20	126.89999 +7.00	126.90	112.70	117.80	28,122
29 May 20	119.89999 +11.50	119.90	105.00	108.90	28,281
28 May 20	108.40000 +4.40	109.80	101.90	104.50	19,941
27 May 20	104.00000 +1.50	104.90	95.30	102.70	25,482
26 May 20	102.50000 +1.30	108.50	100.20	102.00	24,848
22 May 20	101.20000 +1.90	101.90	96.10	99.50	19,349
21 May 20	99.30000 +1.70	99.90	94.00	97.80	20,371
20 May 20	97.60001 +1.20	99.10	95.30	97.50	27,025
19 May 20	96.40000 +0.80	102.00	93.50	98.80	28,816
18 May 20	95.60001 -2.90	102.50	90.00	102.50	36,531
15 May 20	98.50000 -9.30	105.60	92.00	105.00	62,109
14 May 20	107.80000 +6.00	120.00	104.90	120.00	156,083
13 May 20	101.80000 -5.20	108.80	98.50	107.90	68,269
12 May 20	107.00000 +6.90	111.00	96.10	102.00	31,462
11 May 20	100.10001 +14.10	106.50	95.60	97.70	59,096
08 May 20	86.00000 +1.40	88.70	83.20	83.70	8,323
07 May 20	84.60000 -0.10	86.90	80.50	86.90	6,845
06 May 20	84.70000 +0.00	86.50	80.20	86.50	4,851
05 May 20	84.70000 +3.10	86.60	78.70	81.40	6,452
04 May 20	81.60000 +5.50	82.30	75.00	77.10	9,126
01 May 20	76.10000 -10.10	84.40	75.10	84.00	14,993
30 Apr 20	86.20000 -2.30	89.40	84.00	88.00	9,446
29 Apr 20	88.50000 -0.90	91.45	88.00	89.60	9,953
28 Apr 20	89.39999 -4.30	93.57	88.10	93.00	10,750
27 Apr 20	93.70000 +1.70	96.70	88.00	90.50	19,322
24 Apr 20	92.00000 -2.70	99.30	90.00	95.50	19,643
23 Apr 20	94.70000 -13.90	105.90	88.00	95.20	64,187
22 Apr 20	108.60000 +23.00	124.80	101.30	106.50	239,933
21 Apr 20	85.60001 +7.40	85.80	75.05	77.90	19,917
20 Apr 20	78.20000 -5.24	92.40	78.20	83.70	2,975
17 Apr 20	83.44000 +6.64	84.90	79.00	79.00	2,757
16 Apr 20	76.80000 +1.90	79.00	76.00	79.00	1,164
15 Apr 20	74.89999 +1.30	75.00	66.10	69.50	1,731
14 Apr 20	73.60000 +4.50	73.67	67.30	70.80	1,752
13 Apr 20	69.10000 +4.10	71.00	60.40	68.50	3,905
09 Apr 20	65.00000 +4.10	70.00	60.21	60.90	2,546
08 Apr 20	60.90000 +0.30	65.20	57.20	65.20	4,162
07 Apr 20	60.60000 -6.80	66.80	60.10	66.80	2,337
06 Apr 20	67.39999 +2.05	70.00	62.50	69.70	2,715
03 Apr 20	65.35000 +8.65	68.20	58.10	59.00	2,265
02 Apr 20	56.70000 +0.00	58.90	52.80	53.74	1,310
01 Apr 20	56.70000 -3.80	60.40	53.40	54.92	1,322
31 Mar 20	60.50000 -6.70	67.80	53.80	67.80	3,874
30 Mar 20	67.20000 -7.30	77.05	65.38	74.00	3,917
27 Mar 20	74.50000 -0.90	80.60	74.50	77.40	5,069
26 Mar 20	75.40000 +2.70	83.40	73.20	73.20	4,345
25 Mar 20	72.70000 +15.30	100.00	62.40	62.40	22,028
24 Mar 20	57.40000 +4.80	57.40	55.00	55.57	2,094
23 Mar 20	52.60000 +1.90	55.50	50.00	51.40	1,876
20 Mar 20	50.70000 +3.20	56.20	49.00	56.20	2,139
19 Mar 20	47.50000 -1.70	51.62	47.50	51.50	1,737
18 Mar 20	49.20000 -3.30	56.90	47.50	56.90	2,496
17 Mar 20	52.50000 +10.30	71.27	41.90	49.20	6,183
16 Mar 20	42.20000 -20.60	59.60	42.20	59.60	2,768
13 Mar 20	62.80000 -6.70	71.50	62.80	65.70	1,065
12 Mar 20	69.50000 -8.00	74.50	66.70	70.00	967
11 Mar 20	77.50000 -3.80	81.67	71.30	81.00	2,483
10 Mar 20	81.30000 -2.90	88.50	78.89	88.50	748
09 Mar 20	84.20000 +0.90	88.70	74.00	81.50	1,304
06 Mar 20	83.30000 +3.50	83.30	79.90	79.90	1,284
05 Mar 20	79.80000 +2.20	79.80	73.40	73.40	617
04 Mar 20	77.60001 +0.60	77.60	75.00	75.00	289
03 Mar 20	77.00000 +3.00	78.00	72.10	73.85	398
02 Mar 20	74.00000 -3.60	75.75	73.15	73.15	589
28 Feb 20	77.60001 +1.60	77.80	70.10	74.80	1,957
27 Feb 20	76.00000 -2.75	82.00	72.60	73.70	1,801
26 Feb 20	78.75000 +2.65	84.30	78.32	82.20	1,009
25 Feb 20	76.10000 -6.10	82.70	74.44	82.70	945
24 Feb 20	82.20000 -7.30	88.40	82.20	87.10	1,077
21 Feb 20	89.50000 +1.10	91.00	88.00	89.80	315
20 Feb 20	88.40000 +0.30	90.20	85.90	88.90	920
19 Feb 20	88.10001 +1.70	91.90	87.03	90.03	1,151
18 Feb 20	86.40000 -4.80	91.90	81.10	88.90	1,742
14 Feb 20	91.20000 +0.10	92.00	85.90	92.00	658
13 Feb 20	91.10000 +2.00	91.10	87.29	90.10	229
12 Feb 20	89.10000 +1.90	89.80	85.02	87.20	442
11 Feb 20	87.20000 -2.00	89.50	84.40	89.03	623
10 Feb 20	89.20000 +0.70	89.20	85.15	85.15	920
07 Feb 20	88.50000 -0.20	90.50	86.50	88.00	2,454
06 Feb 20	88.70000 -0.70	91.80	87.00	91.80	1,848
05 Feb 20	89.39999 -2.30	95.00	88.66	92.90	522
04 Feb 20	91.70000 +2.10	93.70	82.27	93.70	5,708
03 Feb 20	89.60000 +6.10	89.60	81.89	89.60	2,198
31 Jan 20	83.50000 +0.00	85.20	80.80	83.00	2,497
30 Jan 20	83.50000 +2.30	85.30	81.25	82.10	1,966
29 Jan 20	81.20000 -5.50	89.80	81.20	87.30	711
28 Jan 20	86.70000 +6.40	87.60	81.20	81.20	681
27 Jan 20	80.30000 -1.85	87.30	80.30	82.80	791
24 Jan 20	82.15000 -3.95	89.32	81.50	87.90	2,505
23 Jan 20	86.10000 -4.30	92.00	86.10	91.50	1,375
22 Jan 20	90.40000 -3.00	94.60	86.10	92.20	5,073
21 Jan 20	93.40000 -1.90	97.40	91.30	95.60	2,606
17 Jan 20	95.30000 -2.70	99.00	94.10	98.10	5,622
16 Jan 20	98.00000 +4.20	98.00	94.90	94.90	2,052
15 Jan 20	93.80000 -1.00	94.99	90.10	93.20	1,753
14 Jan 20	94.80000 +2.60	94.90	91.40	92.70	1,311
13 Jan 20	92.20000 +0.50	92.20	88.60	88.60	429
10 Jan 20	91.70000 +3.23	97.00	90.00	90.00	3,662
09 Jan 20	88.47000 +2.27	90.02	86.13	88.42	1,168
08 Jan 20	86.20000 -3.00	91.50	86.20	91.30	1,252
07 Jan 20	89.20000 -3.00	95.90	87.57	93.50	2,744
06 Jan 20	92.20000 -3.10	96.40	92.20	96.40	877
03 Jan 20	95.30000 +1.80	98.40	93.50	93.50	702
02 Jan 20	93.50000 -3.50	97.20	93.20	96.50	1,708
31 Dec 19	97.00000 +4.00	97.00	89.35	89.35	3,869
30 Dec 19	93.00000 +0.35	93.50	89.40	89.40	4,029
27 Dec 19	92.65000 +0.75	93.26	88.80	91.90	2,913
26 Dec 19	91.89999 +1.90	94.00	85.33	90.80	4,947
24 Dec 19	90.00000 +2.80	90.00	86.60	87.15	540
23 Dec 19	87.20000 +4.70	91.30	80.50	82.90	7,393
20 Dec 19	82.50000 +1.90	84.60	78.30	80.10	2,408
19 Dec 19	80.60001 +5.50	84.60	75.40	75.40	4,400
18 Dec 19	75.10001 +0.10	77.40	75.00	75.00	2,603
17 Dec 19	75.00000 -3.30	78.10	75.00	75.70	1,502
16 Dec 19	78.30000 -3.10	83.40	74.22	81.40	1,985
13 Dec 19	81.40000 -8.60	89.26	81.00	88.54	61,760
12 Dec 19	90.00000 +1.80	94.93	85.50	93.10	6,472
11 Dec 19	88.20000 +16.40	89.60	72.20	72.20	14,662
10 Dec 19	71.80000 +0.00	73.40	71.41	71.48	443
09 Dec 19	71.80000 +1.00	73.30	70.50	70.80	770
06 Dec 19	70.80000 +1.90	71.80	69.30	71.80	1,092
05 Dec 19	68.90000 +1.50	69.96	67.30	67.30	1,158
04 Dec 19	67.39999 -3.95	71.59	67.20	70.60	2,120
03 Dec 19	71.35001 -2.35	74.50	70.38	71.50	1,519
02 Dec 19	73.70000 +3.40	74.80	71.26	71.26	786
29 Nov 19	70.30000 +0.40	75.00	69.00	69.60	1,167
27 Nov 19	69.89999 +2.90	72.50	68.50	70.00	632
26 Nov 19	67.00000 -3.00	75.06	67.00	75.06	900
25 Nov 19	70.00000 +2.40	70.10	68.10	68.40	945
22 Nov 19	67.60001 -2.00	69.70	67.50	69.70	968
21 Nov 19	69.60000 +5.50	69.81	64.50	64.60	3,226
20 Nov 19	64.10000 +0.10	75.00	62.00	64.30	5,054
19 Nov 19	64.00000 -7.10	73.50	64.00	70.00	2,963
18 Nov 19	71.10000 -7.70	79.60	71.10	79.60	2,805
15 Nov 19	78.80000 +2.50	79.00	75.10	77.90	1,584
14 Nov 19	76.30000 -3.00	81.00	76.30	81.00	1,039
13 Nov 19	79.30000 -1.00	81.70	78.51	80.00	1,109
12 Nov 19	80.30000 -1.50	81.80	79.00	80.10	842
11 Nov 19	81.80000 +1.70	82.80	80.00	80.10	999
08 Nov 19	80.10001 -3.51	84.10	80.00	82.10	1,899
07 Nov 19	83.61000 -1.99	87.90	83.12	87.90	737
06 Nov 19	85.60001 -0.40	88.50	85.50	87.27	669
05 Nov 19	86.00000 -2.40	89.30	85.69	88.50	503
04 Nov 19	88.40000 +2.90	90.05	87.50	89.90	1,347
01 Nov 19	85.50000 +0.90	86.20	83.90	85.10	494
31 Oct 19	84.60000 -0.90	85.90	82.10	85.90	1,128
30 Oct 19	85.50000 -2.40	86.92	85.00	86.92	215
29 Oct 19	87.90000 +0.40	88.60	85.97	86.70	353
28 Oct 19	87.50000 +0.60	88.70	86.80	87.50	473
25 Oct 19	86.89999 -1.70	87.90	85.00	87.50	813
24 Oct 19	88.60000 +1.60	90.50	87.80	89.51	997
23 Oct 19	87.00000 +2.70	87.40	81.90	84.60	1,157
22 Oct 19	84.30000 -3.60	88.25	83.80	88.25	1,590
21 Oct 19	87.90000 -1.00	89.90	87.30	89.40	1,295
18 Oct 19	88.90000 -1.90	90.60	88.00	90.60	833
17 Oct 19	90.80000 -0.60	93.00	87.80	91.40	1,673
16 Oct 19	91.40000 +1.40	93.70	90.00	90.00	916
15 Oct 19	90.00000 -1.80	94.70	90.00	91.20	2,145
14 Oct 19	91.80000 -3.60	97.00	91.00	96.70	1,529
11 Oct 19	95.40000 +6.40	97.00	88.00	88.00	6,428
10 Oct 19	89.00000 -2.80	91.42	86.50	91.42	1,829
09 Oct 19	91.80000 -2.00	97.20	89.35	95.50	1,011
08 Oct 19	93.80000 -2.30	100.00	92.60	96.10	1,349
07 Oct 19	96.10000 -3.20	103.30	94.50	99.40	1,222
04 Oct 19	99.30000 -2.20	109.70	98.00	103.10	1,809
03 Oct 19	101.50000 -0.80	103.90	96.01	97.10	5,464
02 Oct 19	102.30000 +0.10	105.67	97.50	101.20	3,036
01 Oct 19	102.20000 +2.20	104.40	100.00	100.20	1,506
30 Sep 19	100.00000 -7.39	118.09	100.00	107.60	4,177
27 Sep 19	107.39000 -7.11	115.50	106.20	114.50	3,240
26 Sep 19	114.50000 -5.70	120.50	112.40	115.29	8,337
25 Sep 19	120.20000 -0.90	124.60	116.80	122.50	5,965
24 Sep 19	121.10000 -2.60	139.08	120.00	124.40	3,160
23 Sep 19	123.70000 -16.40	142.00	115.50	140.20	11,398
20 Sep 19	140.10001 -6.10	148.90	140.10	144.90	2,361
19 Sep 19	146.20000 +1.40	150.00	140.30	146.90	1,501
18 Sep 19	144.79999 +0.00	150.00	142.10	144.70	1,962
17 Sep 19	144.79999 +0.30	145.20	139.10	143.80	693
16 Sep 19	144.50000 +2.30	144.90	136.40	140.80	1,897
13 Sep 19	142.20000 +4.80	145.58	135.99	135.99	3,621
12 Sep 19	137.39999 -6.70	144.70	134.51	144.00	5,558
11 Sep 19	144.10001 +0.10	149.50	141.90	143.20	1,832
10 Sep 19	144.00000 +7.90	144.90	135.50	137.00	3,330
09 Sep 19	136.09999 -1.80	143.34	130.00	139.30	2,032
06 Sep 19	137.89999 +8.90	151.00	133.10	144.60	17,325
05 Sep 19	129.00000 -3.00	136.00	128.00	128.10	4,500
04 Sep 19	132.00000 -27.00	160.96	126.00	159.00	9,937
03 Sep 19	159.00000 -11.10	170.10	159.00	170.00	3,481
30 Aug 19	170.10001 +7.60	172.42	155.10	162.50	4,266
29 Aug 19	162.50000 +0.80	162.50	153.58	161.70	2,581
28 Aug 19	161.70000 +19.00	162.00	141.75	142.30	4,120
27 Aug 19	142.70001 -1.90	147.00	142.39	144.50	1,761
26 Aug 19	144.60001 +6.60	144.60	136.20	140.00	1,180
23 Aug 19	138.00000 -4.40	143.18	135.00	141.40	2,027
22 Aug 19	142.39999 -2.20	144.70	140.60	144.70	1,222
21 Aug 19	144.60001 +3.60	144.60	138.29	141.20	1,699
20 Aug 19	141.00000 +1.30	145.00	137.00	140.00	2,621
19 Aug 19	139.70000 +4.60	139.87	131.70	135.00	3,302
16 Aug 19	135.10001 +2.00	137.50	127.90	127.90	2,086
15 Aug 19	133.10001 +0.80	136.50	131.60	135.00	2,237
14 Aug 19	132.29999 -3.20	135.00	126.42	132.50	2,112
13 Aug 19	135.50000 +2.10	144.00	132.60	132.60	5,609
12 Aug 19	133.39999 +3.30	147.35	132.00	132.00	7,092
09 Aug 19	130.10001 +2.00	134.90	126.50	128.10	2,362
08 Aug 19	128.10001 -1.50	133.40	126.10	126.50	3,231
07 Aug 19	129.60001 -5.40	134.00	122.25	134.00	1,992
06 Aug 19	135.00000 +11.40	135.00	122.88	124.90	1,990
05 Aug 19	123.60000 -10.80	136.50	123.60	131.60	5,554
02 Aug 19	134.39999 +1.50	139.60	131.00	132.20	1,898
01 Aug 19	132.89999 -3.70	139.60	131.00	135.00	4,222
31 Jul 19	136.60001 -3.40	141.80	135.00	139.40	2,734
30 Jul 19	140.00000 +14.40	140.00	126.30	130.00	7,490
29 Jul 19	125.60001 -5.40	134.70	125.35	133.10	3,259
26 Jul 19	131.00000 -4.80	134.64	130.00	130.10	4,522
25 Jul 19	135.80000 +1.80	135.90	131.31	131.50	2,350
24 Jul 19	134.00000 +12.10	136.00	123.25	123.80	6,878
23 Jul 19	121.89999 -14.40	144.50	121.20	144.50	10,324
22 Jul 19	136.30000 +0.80	139.80	132.80	132.80	3,044
19 Jul 19	135.50000 +4.10	138.36	131.00	134.50	6,377
18 Jul 19	131.40001 -13.60	144.45	131.00	140.10	9,649
17 Jul 19	145.00000 +14.00	150.50	128.30	132.50	17,673
16 Jul 19	131.00000 -8.50	147.70	129.60	139.50	8,704
15 Jul 19	139.50000 +0.30	153.20	133.60	140.00	19,281
12 Jul 19	139.20000 -1.30	149.96	132.50	137.00	34,107
11 Jul 19	140.50000 +31.10	190.50	124.11	127.40	360,220
10 Jul 19	109.39999 +1.80	113.00	105.63	108.50	3,059
09 Jul 19	107.60001 +0.50	110.32	103.00	107.10	4,506
08 Jul 19	107.10000 -12.60	124.89	105.50	118.00	7,880
05 Jul 19	119.70000 -3.00	126.00	119.00	123.00	2,565
03 Jul 19	122.70000 -3.20	128.72	119.39	123.40	2,072
02 Jul 19	125.90000 +13.10	136.90	111.49	113.00	24,894
01 Jul 19	112.80000 -1.90	117.30	103.70	117.20	5,840
28 Jun 19	114.70000 -2.00	129.50	110.00	117.20	18,988
27 Jun 19	116.70000 -5.80	124.88	115.90	121.50	9,063
26 Jun 19	122.50000 -9.50	132.60	118.26	130.60	18,201
25 Jun 19	132.00000 -45.50	162.40	125.04	144.30	69,272
24 Jun 19	177.50000 +84.50	188.20	94.83	94.83	159,707
21 Jun 19	93.00000 -4.90	98.40	91.90	98.00	2,652
20 Jun 19	97.90000 +1.50	99.40	96.60	99.00	2,809
19 Jun 19	96.40000 +1.00	97.00	91.90	97.00	1,331
18 Jun 19	95.40000 +4.40	97.70	85.15	91.70	4,679
17 Jun 19	91.00000 -4.20	95.50	89.60	95.50	1,982
14 Jun 19	95.20000 +1.40	99.50	90.40	93.40	5,353
13 Jun 19	93.80000 +3.80	93.90	90.35	91.80	931
12 Jun 19	90.00000 -0.70	95.36	89.40	90.60	2,107
11 Jun 19	90.70000 -3.50	99.63	87.80	94.70	2,988
10 Jun 19	94.20000 -4.00	101.50	92.50	98.90	4,350
07 Jun 19	98.20000 -3.30	103.00	98.20	98.43	2,497
06 Jun 19	101.50000 -1.60	104.40	96.88	104.20	3,840
05 Jun 19	103.10001 +0.30	104.50	96.70	104.00	4,434
04 Jun 19	102.80000 +9.50	104.50	95.20	100.00	7,716
03 Jun 19	93.30000 -0.70	95.90	89.70	93.50	3,912
31 May 19	94.00000 +1.10	95.08	88.78	91.40	3,426
30 May 19	92.90000 -0.90	98.00	90.85	93.80	3,508
29 May 19	93.80000 -12.80	103.05	92.60	102.20	8,919
28 May 19	106.60000 -4.30	126.90	105.34	122.50	22,763
24 May 19	110.90000 +19.40	114.49	87.90	91.70	12,695
23 May 19	91.50000 -2.20	92.97	85.71	90.30	3,140
22 May 19	93.70000 +0.10	95.80	90.10	93.00	2,757
21 May 19	93.60000 -3.00	97.50	90.00	97.50	7,533
20 May 19	96.60000 -5.00	108.91	96.20	100.50	3,804
17 May 19	101.60000 -1.60	104.90	96.20	102.80	5,615
16 May 19	103.20000 -5.30	109.30	101.10	109.30	4,403
15 May 19	108.50000 -4.00	111.73	106.00	110.90	4,215
14 May 19	112.50000 -0.80	113.87	106.00	113.30	5,098
13 May 19	113.30000 -5.20	118.50	112.00	115.10	2,910
10 May 19	118.50000 +1.10	120.80	108.20	117.00	8,521
09 May 19	117.39999 -4.50	120.10	110.00	120.10	5,043
08 May 19	121.89999 -4.40	129.59	119.10	126.30	4,187
07 May 19	126.30000 -2.10	135.00	124.61	127.20	3,499
06 May 19	128.39999 -0.70	132.18	120.60	121.80	4,446
03 May 19	129.10001 +5.90	130.70	117.22	122.50	9,205
02 May 19	123.20000 -9.50	132.00	110.00	132.00	11,111
01 May 19	132.70001 -6.10	140.07	128.40	138.80	7,201
30 Apr 19	138.80000 -10.00	147.10	135.00	147.00	9,309
29 Apr 19	148.80000 +0.20	153.00	138.60	148.30	8,072
26 Apr 19	148.59999 -5.60	153.60	142.20	150.00	7,877
25 Apr 19	154.20000 -8.60	167.40	150.00	160.40	10,360
24 Apr 19	162.80000 -10.70	168.30	152.71	167.90	15,096
23 Apr 19	173.50000 +30.50	195.00	160.00	170.00	57,125
22 Apr 19	143.00000 -19.90	157.60	137.51	154.00	18,400
18 Apr 19	162.90001 +19.40	206.90	150.00	154.70	37,494
17 Apr 19	143.50000 -19.50	169.80	126.30	154.70	25,119
16 Apr 19	163.00000 -78.20	226.63	160.03	220.00	35,958
15 Apr 19	241.20001 +232.90	289.90	188.00	255.00	27,277
12 Apr 19	8.30000 +0.60	11.70	7.75	10.40	8,651,346
11 Apr 19	7.70000 +1.84	7.80	6.00	6.60	3,287,723
10 Apr 19	5.86000 -1.33	6.50	5.30	6.40	1,503,194
09 Apr 19	7.19000 -0.10	8.50	6.55	7.62	3,151,147
08 Apr 19	7.29000 +2.15	9.20	5.28	5.40	9,485,997
05 Apr 19	5.14000 +3.05	7.00	2.60	2.61	15,448,962
04 Apr 19	2.09000 +0.01	2.15	2.00	2.15	350,309
03 Apr 19	2.08000 +0.11	2.15	1.90	1.99	188,955
02 Apr 19	1.97000 -0.08	2.06	1.90	2.00	137,558
01 Apr 19	2.05000 +0.08	2.07	1.98	1.98	61,077
29 Mar 19	1.97000 +0.03	2.05	1.90	1.94	61,222
28 Mar 19	1.94000 -0.03	2.00	1.85	2.00	64,873
27 Mar 19	1.97000 -0.10	2.10	1.90	2.10	106,304
26 Mar 19	2.07000 -0.06	2.22	2.05	2.14	73,425
25 Mar 19	2.13000 -0.01	2.20	2.10	2.11	71,963
22 Mar 19	2.14000 -0.05	2.27	2.11	2.25	66,541
21 Mar 19	2.19000 -0.01	2.29	2.14	2.14	93,256
20 Mar 19	2.20000 +0.10	2.29	2.14	2.29	118,439
19 Mar 19	2.10100 -0.11	2.30	2.10	2.25	158,797
18 Mar 19	2.21000 +0.14	2.29	2.13	2.20	161,821
15 Mar 19	2.07000 -0.23	2.31	2.05	2.25	93,212
14 Mar 19	2.30000 -0.03	2.33	2.01	2.01	81,830
13 Mar 19	2.33000 +0.07	2.33	2.20	2.28	73,830
12 Mar 19	2.26000 -0.04	2.30	2.23	2.29	64,716
11 Mar 19	2.30000 -0.02	2.40	2.11	2.35	117,620
08 Mar 19	2.32000 +0.11	2.45	2.15	2.15	174,782
07 Mar 19	2.21000 +0.05	2.38	2.17	2.25	216,060
06 Mar 19	2.16000 -0.09	2.31	2.14	2.30	136,048
05 Mar 19	2.25000 -0.12	2.41	2.25	2.40	152,530
04 Mar 19	2.37000 -0.16	2.66	2.33	2.50	231,312
01 Mar 19	2.53000 +0.16	2.80	2.30	2.40	437,233
28 Feb 19	2.37000 +0.12	2.59	2.10	2.26	384,143
27 Feb 19	2.25000 -0.25	2.80	2.19	2.50	816,373
26 Feb 19	2.50000 +0.41	2.59	2.00	2.05	732,504
25 Feb 19	2.09000 -0.02	2.10	2.04	2.04	25,738
22 Feb 19	2.11000 -0.02	2.15	2.04	2.05	38,380
21 Feb 19	2.13200 +0.01	2.20	2.03	2.03	62,236
20 Feb 19	2.12000 -0.13	2.25	2.05	2.10	73,834
19 Feb 19	2.24900 +0.02	2.38	2.00	2.38	66,190
15 Feb 19	2.23000 -0.15	2.38	2.10	2.38	193,315
14 Feb 19	2.38000 +0.36	2.40	2.00	2.04	280,112
13 Feb 19	2.02000 +0.03	2.05	1.94	2.05	31,583
12 Feb 19	1.99000 +0.02	2.06	1.93	2.06	35,067
11 Feb 19	1.97000 +0.01	2.02	1.93	1.98	28,866
08 Feb 19	1.96000 +0.01	2.03	1.91	2.02	50,245
07 Feb 19	1.95000 -0.09	2.10	1.95	2.10	45,486
06 Feb 19	2.04000 -0.09	2.21	1.94	2.21	89,697
05 Feb 19	2.13000 -0.05	2.23	2.10	2.10	39,197
04 Feb 19	2.18000 +0.06	2.25	2.00	2.04	82,532
01 Feb 19	2.12000 -0.08	2.25	2.07	2.25	70,459
31 Jan 19	2.20000 +0.21	2.25	1.93	1.99	167,889
30 Jan 19	1.99000 -0.01	2.00	1.90	2.00	45,544
29 Jan 19	2.00000 +0.00	2.10	1.95	2.01	52,028
28 Jan 19	2.00000 -0.10	2.20	1.95	2.15	70,921
25 Jan 19	2.10000 +0.02	2.19	1.95	2.10	61,157
24 Jan 19	2.08000 +0.00	2.20	2.00	2.10	58,207
23 Jan 19	2.08000 +0.00	2.28	2.05	2.11	50,849
22 Jan 19	2.08200 -0.13	2.39	2.01	2.39	82,595
18 Jan 19	2.21000 -0.02	2.40	2.16	2.28	78,018
17 Jan 19	2.23000 +0.01	2.38	2.01	2.20	98,162
16 Jan 19	2.22000 -0.09	2.43	2.10	2.35	72,830
15 Jan 19	2.31000 -0.12	2.52	2.20	2.40	90,899
14 Jan 19	2.43000 -0.09	2.58	2.32	2.39	92,191
11 Jan 19	2.52000 -0.03	2.66	2.31	2.60	93,996
10 Jan 19	2.55000 -0.04	2.65	2.45	2.65	117,670
09 Jan 19	2.59000 -0.10	2.80	2.50	2.60	232,140
08 Jan 19	2.69000 +0.31	2.80	2.20	2.22	354,582
07 Jan 19	2.38000 -0.04	2.50	2.04	2.45	344,158
04 Jan 19	2.42000 +0.42	2.50	1.90	2.00	324,391
03 Jan 19	2.00000 -0.09	2.30	1.95	2.10	223,732
02 Jan 19	2.08600 +0.22	2.10	1.72	1.80	85,392
31 Dec 18	1.86300 -0.08	1.99	1.72	1.91	76,789
28 Dec 18	1.94000 +0.13	2.10	1.80	1.81	141,292
27 Dec 18	1.81000 -0.18	2.10	1.78	1.92	147,282
26 Dec 18	1.99000 -0.09	2.10	1.71	2.08	69,310
24 Dec 18	2.08000 +0.38	2.10	1.51	1.91	92,401
21 Dec 18	1.70000 -0.30	2.10	1.70	2.05	142,499
20 Dec 18	2.00000 -0.09	2.29	1.90	2.17	98,240
19 Dec 18	2.09000 +0.03	2.35	2.00	2.10	95,697
18 Dec 18	2.06000 -0.12	2.29	2.00	2.00	109,031
17 Dec 18	2.18000 -0.39	2.62	2.10	2.62	135,874
14 Dec 18	2.57000 +0.01	2.65	2.50	2.50	59,000
13 Dec 18	2.56000 -0.18	2.75	2.50	2.73	92,234
12 Dec 18	2.74000 +0.19	2.78	2.55	2.58	150,457
11 Dec 18	2.55000 -0.15	2.75	2.50	2.73	129,217
10 Dec 18	2.70000 -0.18	3.00	2.50	2.81	143,926
07 Dec 18	2.88000 -0.17	3.10	2.78	3.00	125,036
06 Dec 18	3.04900 -0.02	3.09	2.95	3.01	87,154
04 Dec 18	3.07000 -0.06	3.18	3.01	3.13	96,859
03 Dec 18	3.13000 -0.03	3.20	2.95	3.12	85,832
30 Nov 18	3.16000 -0.01	3.24	3.00	3.20	111,253
29 Nov 18	3.17000 +0.06	3.20	3.09	3.10	100,033
28 Nov 18	3.11000 +0.11	3.13	3.00	3.03	105,640
27 Nov 18	3.00000 +0.11	3.08	2.93	2.93	106,488
26 Nov 18	2.89000 -0.10	3.04	2.76	3.00	109,468
23 Nov 18	2.99100 -0.04	3.03	2.95	3.00	23,152
21 Nov 18	3.03000 +0.10	3.07	2.91	3.00	79,535
20 Nov 18	2.93000 +0.00	3.10	2.82	2.95	102,536
19 Nov 18	2.93000 -0.19	3.20	2.50	3.20	216,841
16 Nov 18	3.12000 -0.10	3.25	3.10	3.19	108,163
15 Nov 18	3.22000 +0.05	3.25	3.10	3.17	102,923
14 Nov 18	3.17000 -0.07	3.30	3.16	3.16	91,770
13 Nov 18	3.24000 +0.04	3.30	3.13	3.20	165,883
12 Nov 18	3.20000 -0.09	3.32	3.15	3.28	129,411
09 Nov 18	3.29000 -0.01	3.40	3.16	3.35	143,279
08 Nov 18	3.30000 -0.19	3.44	3.11	3.35	446,423
07 Nov 18	3.49000 -0.06	3.71	3.30	3.57	215,164
06 Nov 18	3.55000 -0.42	4.10	3.50	3.70	799,908
05 Nov 18	3.97000 +0.72	4.13	3.24	3.30	1,778,113
02 Nov 18	3.25000 +0.05	3.45	3.10	3.10	318,831
01 Nov 18	3.20000 +0.13	3.29	3.00	3.12	191,860
31 Oct 18	3.07000 -0.18	3.32	3.06	3.22	337,540
30 Oct 18	3.25000 +0.11	3.35	3.12	3.12	158,543
29 Oct 18	3.14000 -0.04	3.40	3.11	3.20	363,309
26 Oct 18	3.18000 -0.10	3.39	3.10	3.28	377,510
25 Oct 18	3.28000 -0.08	3.62	3.10	3.28	671,714
24 Oct 18	3.36000 +0.24	3.70	3.00	3.16	1,539,084
23 Oct 18	3.12000 +0.30	3.17	2.75	2.76	398,531
22 Oct 18	2.82000 -0.17	3.10	2.75	3.08	166,638
19 Oct 18	2.99000 -0.11	3.10	2.95	3.00	130,376
18 Oct 18	3.10000 +0.00	3.10	2.93	3.04	384,858
17 Oct 18	3.10000 +0.00	3.29	3.06	3.29	337,180
16 Oct 18	3.10000 +0.10	3.60	3.00	3.18	1,076,546
15 Oct 18	3.00000 -0.26	3.27	2.90	3.19	472,277
12 Oct 18	3.26000 -0.01	3.50	3.20	3.30	362,302
11 Oct 18	3.27000 +0.02	4.33	3.15	3.30	1,324,076
10 Oct 18	3.25000 +0.25	3.70	3.10	3.15	863,703
09 Oct 18	3.00000 -0.30	3.40	3.00	3.30	606,058
08 Oct 18	3.30000 -0.10	3.40	3.00	3.40	412,018
05 Oct 18	3.40000 -0.51	3.70	3.10	3.59	773,843
04 Oct 18	3.91000 +0.71	4.20	2.80	3.25	1,290,290
03 Oct 18	3.20000 +0.72	3.90	2.49	2.51	2,673,337
02 Oct 18	2.48000 -0.19	2.80	2.30	2.80	314,603
01 Oct 18	2.67000 -0.08	2.89	2.63	2.87	198,503
28 Sep 18	2.75000 -0.04	2.85	2.60	2.81	140,588
27 Sep 18	2.79000 -0.09	2.90	2.66	2.80	168,478
26 Sep 18	2.88000 -0.05	2.95	2.60	2.90	420,214
25 Sep 18	2.93000 -0.01	3.14	2.90	3.14	252,443
24 Sep 18	2.94000 -0.12	3.20	2.90	3.00	442,973
21 Sep 18	3.06000 -0.23	3.40	2.95	3.26	1,004,523
20 Sep 18	3.29000 -0.02	3.50	3.03	3.40	1,021,994
19 Sep 18	3.31000 -0.98	3.85	3.12	3.75	1,965,697
18 Sep 18	4.29000 +1.77	4.70	2.60	2.60	5,027,221
17 Sep 18	2.52000 -0.98	3.65	2.50	3.60	1,636,002
14 Sep 18	3.50000 -1.48	4.35	3.30	4.10	1,228,116
13 Sep 18	4.98000 +0.48	6.00	4.07	4.70	2,320,450
12 Sep 18	4.50000 -58.50	7.50	4.00	5.50	3,713,544
11 Sep 18	63.00000 -6.50	71.00	63.00	69.50	60,866
10 Sep 18	69.50000 +2.75	69.50	64.50	68.50	31,513
07 Sep 18	66.75000 -6.25	73.00	65.50	73.00	44,433
06 Sep 18	73.00000 -4.00	76.00	72.50	76.00	48,626
05 Sep 18	77.00000 -3.50	81.45	76.00	80.00	55,103
04 Sep 18	80.50000 +0.00	81.00	76.50	81.00	41,367
31 Aug 18	80.50000 -2.50	83.00	76.00	82.00	54,811
30 Aug 18	83.00000 -5.00	89.00	82.50	87.50	44,274
29 Aug 18	88.00000 +2.50	88.00	84.00	86.00	27,922
28 Aug 18	85.50000 +5.00	86.50	82.00	82.00	22,819
27 Aug 18	80.50000 -4.00	87.45	80.00	85.50	41,050
24 Aug 18	84.50000 +1.00	87.50	81.00	83.50	24,800
23 Aug 18	83.50000 -1.50	87.00	81.00	85.00	39,799
22 Aug 18	85.00000 -3.00	90.00	81.50	88.00	79,221
21 Aug 18	88.00000 -2.00	93.00	86.75	92.50	47,704
20 Aug 18	90.00000 +0.00	91.00	87.00	89.50	17,221
17 Aug 18	90.00000 -1.00	92.00	88.00	90.50	26,369
16 Aug 18	91.00000 +5.50	92.00	85.50	85.50	32,755
15 Aug 18	85.50000 -3.00	88.50	84.50	88.50	20,618
14 Aug 18	88.50000 -4.50	93.50	84.25	92.50	35,227
13 Aug 18	93.00000 -1.00	96.50	90.00	96.00	29,818
10 Aug 18	94.00000 +2.00	97.50	89.50	92.00	26,148
09 Aug 18	92.00000 +6.50	95.50	84.55	85.50	43,161
08 Aug 18	85.50000 -1.00	91.00	83.50	89.50	73,712
07 Aug 18	86.50000 -1.50	91.55	86.00	90.00	44,187
06 Aug 18	88.00000 +7.00	90.00	82.00	90.00	93,055
03 Aug 18	81.00000 -1.00	83.50	79.50	83.00	15,524
02 Aug 18	82.00000 +1.00	83.50	79.50	81.00	8,699
01 Aug 18	81.00000 +1.50	81.55	78.50	80.00	16,918
31 Jul 18	79.50000 +1.00	83.50	78.00	78.50	20,061
30 Jul 18	78.50000 -0.50	79.00	78.00	78.50	11,632
27 Jul 18	79.00000 -4.50	84.00	75.00	84.00	22,761
26 Jul 18	83.50000 -0.50	86.00	82.75	85.00	22,590
25 Jul 18	84.00000 +0.00	86.00	81.50	84.50	12,847
24 Jul 18	84.00000 -1.50	86.50	83.00	86.50	23,842
23 Jul 18	85.50000 +1.00	85.50	83.00	85.00	11,858
20 Jul 18	84.50000 +0.00	85.50	82.50	84.00	14,378
19 Jul 18	84.50000 +5.50	85.00	78.50	78.50	36,559
18 Jul 18	79.00000 -1.00	80.00	78.00	79.00	14,113
17 Jul 18	80.00000 +0.50	80.50	77.50	79.50	13,012
16 Jul 18	79.50000 +4.50	81.50	73.50	75.00	23,191
13 Jul 18	75.00000 +0.50	76.00	73.50	75.00	9,729
12 Jul 18	74.50000 -2.25	79.50	73.50	76.50	15,965
11 Jul 18	76.75000 -9.25	85.50	76.50	84.50	36,355
10 Jul 18	86.00000 +9.50	88.05	76.00	77.00	74,886
09 Jul 18	76.50000 +4.00	78.45	72.00	72.50	41,099
06 Jul 18	72.50000 +2.50	73.50	69.50	69.50	41,495
05 Jul 18	70.00000 +2.50	71.50	67.00	70.50	14,676
03 Jul 18	67.50000 -3.50	72.00	67.00	71.50	13,908
02 Jul 18	71.00000 +2.50	73.25	66.00	67.50	44,721
29 Jun 18	68.50000 +5.50	69.50	62.85	63.00	43,070
28 Jun 18	63.00000 +2.00	63.00	58.25	60.50	16,674
27 Jun 18	61.00000 -0.50	61.50	59.00	61.50	17,258
26 Jun 18	61.50000 -0.50	62.50	60.00	61.50	20,577
25 Jun 18	62.00000 -3.00	63.50	58.50	62.50	48,034
22 Jun 18	65.00000 +7.00	65.00	57.50	58.50	323,797
21 Jun 18	58.00000 -1.00	60.50	57.00	58.50	21,360
20 Jun 18	59.00000 +1.50	60.70	57.50	58.00	18,979
19 Jun 18	57.50000 -1.50	58.50	57.00	58.50	36,447
18 Jun 18	59.00000 +0.50	59.00	57.25	58.50	38,673
15 Jun 18	58.50000 +0.50	59.50	57.00	58.00	31,053
14 Jun 18	58.00000 +1.50	58.00	56.00	57.00	25,039
13 Jun 18	56.50000 +2.00	57.05	54.00	54.00	22,999
12 Jun 18	54.50000 +1.75	55.25	52.00	52.50	30,908
11 Jun 18	52.75000 +2.75	53.00	49.50	51.00	34,761
08 Jun 18	50.00000 +1.00	51.00	48.50	49.00	28,764
07 Jun 18	49.00000 -4.50	54.50	48.50	54.00	19,310
06 Jun 18	53.50000 +5.00	54.50	48.50	48.50	20,507
05 Jun 18	48.50000 -0.50	50.50	48.00	49.00	20,565
04 Jun 18	49.00000 -1.00	50.50	47.50	50.00	16,805
01 Jun 18	50.00000 -1.00	52.50	49.00	51.00	46,005
31 May 18	51.00000 -1.50	54.50	49.50	53.50	42,366
30 May 18	52.50000 -2.50	58.00	52.50	55.00	27,120
29 May 18	55.00000 -2.00	56.75	54.00	56.50	44,637
25 May 18	57.00000 -4.50	61.50	54.50	61.00	45,773
24 May 18	61.50000 +0.50	63.00	59.75	62.50	24,211
23 May 18	61.00000 +0.25	62.00	59.75	60.50	17,087
22 May 18	60.75000 -1.75	65.00	60.50	63.50	22,592
21 May 18	62.50000 -1.50	65.25	58.50	65.00	36,871
18 May 18	64.00000 +3.00	65.32	61.00	61.00	30,371
17 May 18	61.00000 +1.00	62.88	60.50	60.50	26,317
16 May 18	60.00000 +3.00	62.50	56.50	57.00	87,540
15 May 18	57.00000 -2.00	59.00	56.50	59.00	26,165
14 May 18	59.00000 +2.00	59.50	57.00	57.50	25,383
11 May 18	57.00000 +0.50	58.00	55.50	56.50	55,385
10 May 18	56.50000 +0.50	57.00	55.50	56.00	26,094
09 May 18	56.00000 +1.50	59.50	55.00	55.50	27,301
08 May 18	54.50000 -1.00	56.00	52.50	55.50	27,760
07 May 18	55.50000 -0.50	58.00	54.25	57.00	19,933
04 May 18	56.00000 +2.00	56.25	53.50	54.00	16,575
03 May 18	54.00000 -1.50	57.00	53.55	55.50	7,280
02 May 18	55.50000 +1.00	57.00	54.00	54.50	15,729
01 May 18	54.50000 +0.00	55.50	52.99	54.50	11,779
30 Apr 18	54.50000 -1.50	56.50	53.50	56.00	16,827
27 Apr 18	56.00000 -1.00	58.75	55.50	57.50	7,821
26 Apr 18	57.00000 +2.00	58.00	55.00	55.00	10,925
25 Apr 18	55.00000 +0.00	56.50	53.00	55.00	9,606
24 Apr 18	55.00000 -0.50	57.00	52.50	57.00	25,441
23 Apr 18	55.50000 -1.00	57.00	55.00	56.00	13,304
20 Apr 18	56.50000 -1.50	58.50	55.00	58.00	19,708
19 Apr 18	58.00000 -1.00	59.75	57.22	59.00	29,337
18 Apr 18	59.00000 +1.00	62.00	57.50	60.00	17,212
17 Apr 18	58.00000 +0.50	59.00	57.50	58.00	15,704
16 Apr 18	57.50000 -1.50	59.50	57.00	59.50	8,615
13 Apr 18	59.00000 +1.00	60.00	57.00	59.00	16,919
12 Apr 18	58.00000 -3.00	64.00	58.00	61.50	21,143
11 Apr 18	61.00000 +1.50	62.00	58.00	59.50	11,210
10 Apr 18	59.50000 +2.00	61.50	57.00	58.00	19,006
09 Apr 18	57.50000 -2.00	60.00	56.50	60.00	14,583
06 Apr 18	59.50000 -5.00	64.00	58.50	64.00	24,592
05 Apr 18	64.50000 +1.00	66.00	61.00	63.50	23,378
04 Apr 18	63.50000 -3.00	68.50	62.50	66.50	21,914
03 Apr 18	66.50000 -3.50	70.50	66.50	70.50	19,499
02 Apr 18	70.00000 +2.00	70.50	67.50	68.50	16,182
29 Mar 18	68.00000 +2.50	70.50	63.50	66.50	24,117
28 Mar 18	65.50000 -1.50	71.00	65.00	67.50	42,848
27 Mar 18	67.00000 +2.50	72.95	62.50	64.50	40,289
26 Mar 18	64.50000 +6.50	66.00	57.72	58.50	25,646
23 Mar 18	58.00000 +0.00	60.50	57.00	58.00	19,752
22 Mar 18	58.00000 -1.50	61.50	56.00	59.00	13,433
21 Mar 18	59.50000 +0.00	62.00	58.00	59.00	15,175
20 Mar 18	59.50000 +0.00	60.50	57.50	60.00	12,571
19 Mar 18	59.50000 +0.00	62.50	57.50	59.00	24,926
16 Mar 18	59.50000 +4.50	59.50	54.05	55.50	16,225
15 Mar 18	55.00000 +0.75	56.00	52.50	54.00	9,554
14 Mar 18	54.25000 -1.75	60.00	50.15	60.00	15,880
13 Mar 18	56.00000 -2.00	59.00	55.50	58.50	8,465
12 Mar 18	58.00000 -1.00	59.00	56.00	58.50	9,340
09 Mar 18	59.00000 +1.00	60.00	57.00	58.00	11,749
08 Mar 18	58.00000 +3.00	58.00	54.00	55.00	14,968
07 Mar 18	55.00000 -0.50	56.00	53.00	55.00	10,796
06 Mar 18	55.50000 +4.50	56.00	47.50	51.50	18,772
05 Mar 18	51.00000 +0.00	51.00	50.00	50.50	6,628
02 Mar 18	51.00000 -3.50	54.00	49.00	54.00	23,858
01 Mar 18	54.50000 +1.00	56.00	50.50	53.50	14,358
28 Feb 18	53.50000 -1.50	56.00	52.50	55.50	19,864
27 Feb 18	55.00000 +2.00	55.93	52.50	52.50	23,347
26 Feb 18	53.00000 +0.00	55.00	52.00	53.50	14,590
23 Feb 18	53.00000 +6.00	54.50	46.50	47.50	14,534
22 Feb 18	47.00000 -1.00	49.00	46.00	48.50	8,739
21 Feb 18	48.00000 -1.50	49.50	47.50	49.50	7,590
20 Feb 18	49.50000 -0.75	51.00	48.50	50.00	10,701
16 Feb 18	50.25000 +0.75	51.25	48.50	49.50	20,201
15 Feb 18	49.50000 -0.50	51.50	49.50	50.50	15,523
14 Feb 18	50.00000 -1.00	52.00	48.50	51.00	16,958
13 Feb 18	51.00000 +2.00	51.50	48.50	49.00	7,836
12 Feb 18	49.00000 -2.00	51.50	48.00	51.50	20,351
09 Feb 18	51.00000 -2.00	54.00	48.50	54.00	39,825
08 Feb 18	53.00000 -2.00	56.00	51.00	55.50	15,272
07 Feb 18	55.00000 +0.00	57.50	53.50	55.00	18,059
06 Feb 18	55.00000 -3.00	58.50	53.50	57.50	42,637
05 Feb 18	58.00000 -0.50	60.00	57.50	57.50	12,642
02 Feb 18	58.50000 -1.00	61.50	57.50	59.50	30,824
01 Feb 18	59.50000 +0.00	62.00	58.50	59.50	17,877
31 Jan 18	59.50000 -5.00	65.50	58.50	65.50	19,002
30 Jan 18	64.50000 -1.00	66.00	62.50	65.00	35,541
29 Jan 18	65.50000 +4.00	66.50	61.75	62.50	28,308
26 Jan 18	61.50000 +0.00	63.00	61.00	62.00	8,104
25 Jan 18	61.50000 +1.00	63.50	59.50	60.50	13,838
24 Jan 18	60.50000 +1.00	61.00	58.00	59.00	12,264
23 Jan 18	59.50000 -0.50	62.50	59.00	60.00	16,379
22 Jan 18	60.00000 +5.00	61.00	55.50	56.00	25,038
19 Jan 18	55.00000 +1.50	56.00	52.00	54.00	18,271
18 Jan 18	53.50000 -2.00	56.00	53.00	55.00	19,619
17 Jan 18	55.50000 -0.50	56.50	53.66	56.50	8,183
16 Jan 18	56.00000 -4.00	65.00	54.00	60.00	28,339
12 Jan 18	60.00000 -1.50	61.00	59.50	61.00	11,920
11 Jan 18	61.50000 +1.50	61.65	58.25	59.50	10,428
10 Jan 18	60.00000 -3.50	62.50	57.50	62.50	16,557
09 Jan 18	63.50000 -1.00	65.00	62.00	65.00	11,477
08 Jan 18	64.50000 +1.50	67.00	61.50	63.50	19,462
05 Jan 18	63.00000 +1.00	63.82	61.00	61.00	5,270
04 Jan 18	62.00000 -1.00	64.00	61.50	63.50	9,436
03 Jan 18	63.00000 -1.50	65.00	60.50	65.00	13,410
02 Jan 18	64.50000 +5.00	65.00	59.00	60.00	26,734
29 Dec 17	59.50000 +2.00	63.00	57.50	57.50	20,122
28 Dec 17	57.50000 -1.00	59.00	56.50	59.00	10,347
27 Dec 17	58.50000 -2.00	60.50	57.50	60.00	9,886
26 Dec 17	60.50000 +0.50	61.50	59.50	59.50	19,736
22 Dec 17	60.00000 +0.50	61.00	57.50	59.00	7,585
21 Dec 17	59.50000 -2.00	63.00	58.50	63.00	13,819
20 Dec 17	61.50000 +4.50	64.50	56.00	58.50	18,511
19 Dec 17	57.00000 -2.50	60.00	55.50	60.00	12,571
18 Dec 17	59.50000 +4.00	60.00	56.50	56.50	31,465
15 Dec 17	55.50000 +0.50	57.50	53.50	56.00	95,899
14 Dec 17	55.00000 -1.00	57.50	52.50	56.50	22,402
13 Dec 17	56.00000 -1.00	57.50	52.00	57.50	24,576
12 Dec 17	57.00000 +7.50	59.95	49.50	50.50	61,507
11 Dec 17	49.50000 +0.50	50.70	47.00	49.50	44,035
08 Dec 17	49.00000 -1.00	50.50	47.50	50.00	35,253
07 Dec 17	50.00000 +6.50	50.75	44.00	44.00	27,641
06 Dec 17	43.50000 -4.50	49.50	43.50	48.50	16,768
05 Dec 17	48.00000 +1.50	48.00	45.50	47.50	14,025
04 Dec 17	46.50000 -0.50	48.00	43.00	47.00	20,503
01 Dec 17	47.00000 -2.50	50.50	46.00	49.50	22,418
30 Nov 17	49.50000 +0.50	51.50	48.50	49.50	29,010
29 Nov 17	49.00000 -1.50	51.00	47.50	51.00	19,735
28 Nov 17	50.50000 -1.50	53.50	49.50	52.00	15,819
27 Nov 17	52.00000 +1.00	54.50	51.00	51.00	30,485
24 Nov 17	51.00000 -1.50	53.00	50.50	53.00	5,284
22 Nov 17	52.50000 +2.50	52.50	49.85	50.50	17,702
21 Nov 17	50.00000 -0.50	51.50	49.50	51.50	24,747
20 Nov 17	50.50000 -1.50	52.50	49.00	52.00	15,950
17 Nov 17	52.00000 +0.00	53.50	51.00	52.50	21,424
16 Nov 17	52.00000 -1.00	53.50	52.00	53.50	9,317
15 Nov 17	53.00000 +0.00	54.50	52.50	53.00	5,910
14 Nov 17	53.00000 -5.00	58.50	52.00	57.50	11,707
13 Nov 17	58.00000 -0.50	59.00	56.50	57.50	6,132
10 Nov 17	58.50000 +1.50	59.50	56.00	57.00	8,722
09 Nov 17	57.00000 -0.50	59.00	55.55	57.50	6,738
08 Nov 17	57.50000 -0.50	58.00	56.50	58.00	11,351
07 Nov 17	58.00000 -4.50	62.50	56.07	62.50	19,952
06 Nov 17	62.50000 -1.00	65.00	61.50	64.00	23,331
03 Nov 17	63.50000 +3.00	64.00	59.50	61.00	28,079
02 Nov 17	60.50000 -0.50	61.50	58.00	61.00	16,125
01 Nov 17	61.00000 +2.00	61.50	59.00	59.50	27,311
31 Oct 17	59.00000 +1.50	59.50	57.50	59.00	14,403
30 Oct 17	57.50000 +4.00	58.50	53.00	53.50	10,846
27 Oct 17	53.50000 +1.00	53.50	52.00	52.00	19,648
26 Oct 17	52.50000 -1.50	53.25	51.25	53.00	12,038
25 Oct 17	54.00000 -1.00	55.00	53.00	54.00	15,556
24 Oct 17	55.00000 -3.00	59.78	52.50	57.50	30,821
23 Oct 17	58.00000 +0.50	59.50	56.00	57.50	24,409
20 Oct 17	57.50000 +1.50	58.50	55.50	57.00	10,724
19 Oct 17	56.00000 +0.50	58.50	54.50	55.50	16,729
18 Oct 17	55.50000 +0.00	57.50	54.50	56.50	11,320
17 Oct 17	55.50000 -0.50	57.00	54.50	56.00	15,567
16 Oct 17	56.00000 -0.50	58.95	55.50	56.00	13,850
13 Oct 17	56.50000 +1.00	56.50	54.50	55.00	10,105
12 Oct 17	55.50000 -1.50	57.00	54.50	56.50	16,963
11 Oct 17	57.00000 +1.50	57.50	55.50	55.50	4,250
10 Oct 17	55.50000 +0.00	56.50	54.00	55.50	7,451
09 Oct 17	55.50000 -3.50	58.50	54.00	58.50	27,355
06 Oct 17	59.00000 -1.50	62.50	58.50	60.50	11,227
05 Oct 17	60.50000 +3.00	61.00	58.00	58.50	12,788
04 Oct 17	57.50000 -0.50	60.00	55.00	57.50	20,580
03 Oct 17	58.00000 +3.00	58.00	53.50	56.50	23,290
02 Oct 17	55.00000 +4.50	56.80	50.00	50.00	23,960
29 Sep 17	50.50000 +2.00	52.00	48.50	48.50	29,875
28 Sep 17	48.50000 +0.50	49.50	48.00	48.50	7,433
27 Sep 17	48.00000 -0.25	49.50	47.50	48.00	7,318
26 Sep 17	48.25000 -0.25	49.50	47.50	49.00	7,792
25 Sep 17	48.50000 -0.50	50.00	47.00	49.50	15,335
22 Sep 17	49.00000 +1.50	49.00	47.00	48.00	22,975
21 Sep 17	47.50000 -0.50	48.50	46.50	48.50	16,044
20 Sep 17	48.00000 +0.00	50.00	47.41	47.50	23,788
19 Sep 17	48.00000 +1.00	48.50	45.50	46.50	21,988
18 Sep 17	47.00000 +2.00	49.00	44.55	47.00	36,346
15 Sep 17	45.00000 +2.50	46.50	42.00	43.00	58,626
14 Sep 17	42.50000 +2.00	44.50	39.00	40.50	55,673
13 Sep 17	40.50000 +2.00	44.00	38.50	39.50	59,466
12 Sep 17	38.50000 +2.50	39.00	35.00	36.00	24,904
11 Sep 17	36.00000 +1.50	37.50	33.00	34.00	26,409
08 Sep 17	34.50000 +3.00	39.50	31.50	31.50	50,527
07 Sep 17	31.50000 -0.50	33.00	31.50	32.00	13,687
06 Sep 17	32.00000 +0.50	32.50	31.00	32.00	22,481
05 Sep 17	31.50000 +1.00	32.00	30.50	31.00	11,664
01 Sep 17	30.50000 +0.50	31.50	30.00	31.00	9,235
31 Aug 17	30.00000 +0.00	31.00	30.00	30.00	9,348
30 Aug 17	30.00000 +0.00	31.00	30.00	30.00	6,932
29 Aug 17	30.00000 -0.50	31.00	29.50	30.00	4,802
28 Aug 17	30.50000 +2.00	31.00	28.50	29.00	12,931
25 Aug 17	28.50000 -0.50	29.50	28.50	29.00	2,312
24 Aug 17	29.00000 +0.50	29.50	28.00	29.50	5,561
23 Aug 17	28.50000 +0.50	29.00	27.50	27.50	9,567
22 Aug 17	28.00000 +0.00	30.00	28.00	30.00	3,971
21 Aug 17	28.00000 -0.50	30.50	27.50	28.50	9,977
18 Aug 17	28.50000 +0.00	29.50	28.00	28.50	2,666
17 Aug 17	28.50000 +0.50	29.00	26.50	28.00	20,585
16 Aug 17	28.00000 +0.50	29.00	27.50	27.50	31,422
15 Aug 17	27.50000 +0.00	28.50	27.50	27.50	28,783
14 Aug 17	27.50000 +0.00	28.00	27.50	28.00	10,232
11 Aug 17	27.50000 +0.00	28.00	26.00	28.00	5,893
10 Aug 17	27.50000 +1.00	28.00	26.50	26.50	5,058
09 Aug 17	26.50000 -2.50	29.00	25.50	28.05	16,003
08 Aug 17	29.00000 -1.50	30.50	28.50	30.50	6,896
07 Aug 17	30.50000 +0.00	32.00	30.00	30.50	8,326
04 Aug 17	30.50000 +1.00	32.50	29.00	30.00	20,418
03 Aug 17	29.50000 +3.50	30.00	26.25	27.00	15,830
02 Aug 17	26.00000 +1.00	26.75	24.25	25.00	14,765
01 Aug 17	25.00000 -2.00	27.50	25.00	27.50	10,301
31 Jul 17	27.00000 -0.50	27.50	26.50	27.00	6,515
28 Jul 17	27.50000 +1.00	27.50	26.00	26.00	2,893
27 Jul 17	26.50000 -1.00	28.50	26.50	27.50	5,722
26 Jul 17	27.50000 +1.00	28.50	26.50	26.50	8,274
25 Jul 17	26.50000 -1.50	28.50	26.50	28.50	12,465
24 Jul 17	28.00000 +1.50	28.00	26.00	26.00	8,365
21 Jul 17	26.50000 -1.50	28.00	26.00	27.50	4,218
20 Jul 17	28.00000 +1.50	28.50	26.00	26.00	10,530
19 Jul 17	26.50000 +0.50	27.50	26.00	26.00	5,820
18 Jul 17	26.00000 -2.00	28.36	25.00	27.50	14,531
17 Jul 17	28.00000 +0.00	30.00	27.50	27.50	5,620
14 Jul 17	28.00000 +0.50	29.50	27.50	28.00	7,185
13 Jul 17	27.50000 +1.00	28.00	26.50	26.50	8,286
12 Jul 17	26.50000 -1.50	28.50	25.00	28.00	20,423
11 Jul 17	28.00000 +0.00	29.00	27.00	28.00	9,562
10 Jul 17	28.00000 -1.00	29.50	28.00	29.50	10,905
07 Jul 17	29.00000 -0.50	30.00	28.50	29.50	8,931
06 Jul 17	29.50000 -0.50	30.50	28.75	29.50	14,464
05 Jul 17	30.00000 +0.00	30.50	29.00	30.00	22,491
03 Jul 17	30.00000 +1.00	31.00	29.00	29.50	4,603
30 Jun 17	29.00000 -1.50	30.75	28.50	30.50	10,974
29 Jun 17	30.50000 +0.50	32.00	30.00	30.00	25,209
28 Jun 17	30.00000 +0.00	30.50	29.00	29.50	21,768
27 Jun 17	30.00000 +0.50	30.50	26.50	29.50	39,632
26 Jun 17	29.50000 -3.00	34.50	29.50	33.00	19,747
23 Jun 17	32.50000 -2.50	36.00	32.00	35.50	230,770
22 Jun 17	35.00000 +0.50	37.00	34.00	34.50	36,755
21 Jun 17	34.50000 +4.00	37.50	30.00	30.50	29,248
20 Jun 17	30.50000 +0.00	32.50	30.00	30.50	16,280
19 Jun 17	30.50000 +1.50	31.00	28.00	29.00	13,667
16 Jun 17	29.00000 -1.00	30.00	28.00	29.50	18,078
15 Jun 17	30.00000 -1.00	31.00	30.00	31.00	7,797
14 Jun 17	31.00000 +1.00	32.50	30.00	31.00	12,108
13 Jun 17	30.00000 +1.25	31.00	29.00	29.00	12,301
12 Jun 17	28.75000 -3.25	33.00	28.50	33.00	16,797
09 Jun 17	32.00000 +1.00	33.95	29.00	31.50	11,994
08 Jun 17	31.00000 +0.50	34.00	29.50	31.00	15,048
07 Jun 17	30.50000 -2.50	32.50	30.00	32.50	17,192
06 Jun 17	33.00000 +7.25	35.00	24.75	25.00	48,991
05 Jun 17	25.75000 +0.75	26.50	22.50	24.50	28,616
02 Jun 17	25.00000 +0.00	26.50	23.50	25.50	17,959
01 Jun 17	25.00000 -1.50	26.50	24.50	26.50	12,041
31 May 17	26.50000 -1.00	27.50	24.50	27.50	9,697
30 May 17	27.50000 -1.00	29.50	26.00	29.50	17,145
26 May 17	28.50000 +0.25	28.50	28.00	28.00	6,688
25 May 17	28.25000 -3.75	32.50	28.00	31.50	14,436
24 May 17	32.00000 +0.00	33.00	31.50	32.50	13,150
23 May 17	32.00000 +1.50	32.50	30.75	31.00	16,962
22 May 17	30.50000 -0.75	31.50	29.00	31.00	15,185
19 May 17	31.25000 +5.25	32.00	27.50	31.00	22,789
18 May 17	26.00000 -2.50	29.00	25.50	28.50	16,980
17 May 17	28.50000 -2.00	30.50	27.75	30.00	23,675
16 May 17	30.50000 -2.25	33.00	30.00	32.00	23,200
15 May 17	32.75000 +1.75	33.00	32.00	32.50	10,882
12 May 17	31.00000 -4.00	35.50	30.50	34.50	27,016
11 May 17	35.00000 -1.00	36.50	34.50	35.50	12,016
10 May 17	36.00000 -0.50	36.50	35.50	36.50	3,622
09 May 17	36.50000 -1.00	38.00	35.50	36.95	11,495
08 May 17	37.50000 -0.50	39.00	36.50	38.50	10,459
05 May 17	38.00000 +1.00	38.00	36.50	37.50	10,381
04 May 17	37.00000 -3.00	40.00	37.00	40.00	10,743
03 May 17	40.00000 +1.50	40.50	37.00	38.00	11,805
02 May 17	38.50000 +0.00	39.50	37.00	38.50	6,200
01 May 17	38.50000 -1.50	40.00	36.50	39.50	13,207
28 Apr 17	40.00000 +0.00	41.00	39.50	40.00	49,907
27 Apr 17	40.00000 +0.50	40.50	39.00	40.00	9,410
26 Apr 17	39.50000 +2.00	40.50	37.50	37.50	17,795
25 Apr 17	37.50000 +1.00	38.00	36.50	37.00	11,717
24 Apr 17	36.50000 +1.50	37.00	35.00	35.50	20,319
21 Apr 17	35.00000 -1.00	37.50	35.00	36.50	6,655
20 Apr 17	36.00000 +1.00	37.00	35.00	36.00	18,660
19 Apr 17	35.00000 -2.00	37.50	35.00	37.50	29,906
18 Apr 17	37.00000 -0.50	37.50	37.00	37.50	13,194
17 Apr 17	37.50000 +0.00	39.00	37.00	37.00	7,913
13 Apr 17	37.50000 -2.00	40.00	37.00	39.50	10,224
12 Apr 17	39.50000 +1.00	40.00	38.00	38.75	4,309
11 Apr 17	38.50000 +1.00	40.00	37.00	37.50	10,185
10 Apr 17	37.50000 +0.00	39.50	37.00	37.00	4,311
07 Apr 17	37.50000 -0.50	40.00	37.00	37.50	5,094
06 Apr 17	38.00000 +0.50	39.00	37.50	37.50	7,385
05 Apr 17	37.50000 -1.00	40.00	37.50	38.50	12,877
04 Apr 17	38.50000 +0.00	40.00	38.00	38.50	9,034
03 Apr 17	38.50000 -1.50	40.50	38.00	40.50	12,990
31 Mar 17	40.00000 -1.00	42.00	40.00	41.00	15,017
30 Mar 17	41.00000 +0.50	42.50	40.00	40.50	12,388
29 Mar 17	40.50000 -0.50	43.00	38.00	41.50	20,524
28 Mar 17	41.00000 +1.50	42.50	39.00	40.50	22,117
27 Mar 17	39.50000 +1.00	40.00	37.00	39.50	16,197
24 Mar 17	38.50000 -1.50	40.00	37.00	40.00	17,888
23 Mar 17	40.00000 +1.00	40.00	38.00	38.50	16,096
22 Mar 17	39.00000 -3.50	40.50	37.50	39.50	99,247
21 Mar 17	42.50000 -3.00	46.00	42.00	46.00	3,241
20 Mar 17	45.50000 -0.50	47.50	44.50	46.00	2,105
17 Mar 17	46.00000 +1.00	47.00	45.00	45.00	7,497
16 Mar 17	45.00000 +0.00	45.00	43.00	45.00	1,959
15 Mar 17	45.00000 +1.00	45.00	43.50	44.00	1,324
14 Mar 17	44.00000 -0.50	44.50	42.75	44.50	1,384
13 Mar 17	44.50000 +1.00	46.00	43.00	43.00	1,927
10 Mar 17	43.50000 +0.50	44.50	41.50	43.50	1,949
09 Mar 17	43.00000 +0.50	43.50	41.00	42.50	3,216
08 Mar 17	42.50000 -1.00	43.50	42.50	43.50	4,142
07 Mar 17	43.50000 +0.50	44.50	43.00	43.00	3,739
06 Mar 17	43.00000 -0.50	45.00	43.00	43.50	2,644
03 Mar 17	43.50000 -1.00	45.00	43.00	45.00	2,058
02 Mar 17	44.50000 -3.50	48.00	43.50	47.50	3,546
01 Mar 17	48.00000 +1.50	49.00	47.00	47.50	2,071
28 Feb 17	46.50000 -1.50	47.50	46.00	47.50	3,730
27 Feb 17	48.00000 +2.00	50.00	46.50	46.50	4,080
24 Feb 17	46.00000 +0.00	47.00	45.25	46.00	1,538
23 Feb 17	46.00000 -0.50	46.50	45.50	46.00	1,950
22 Feb 17	46.50000 +0.00	47.00	45.00	45.00	2,241
21 Feb 17	46.50000 +0.50	46.50	44.50	46.00	5,047
17 Feb 17	46.00000 +1.00	46.50	45.00	45.50	6,438
16 Feb 17	45.00000 -0.50	46.50	44.00	45.50	1,973
15 Feb 17	45.50000 +0.00	46.00	45.00	45.00	833
14 Feb 17	45.50000 +0.50	46.25	44.50	44.50	2,638
13 Feb 17	45.00000 +1.50	45.50	41.00	44.50	5,163
10 Feb 17	43.50000 -2.00	46.00	43.00	45.50	5,383
09 Feb 17	45.50000 +0.50	46.50	45.00	45.00	2,420
08 Feb 17	45.00000 -3.00	47.50	45.00	47.50	3,517
07 Feb 17	48.00000 +1.50	48.50	46.00	47.50	4,243
06 Feb 17	46.50000 -1.50	48.00	46.50	48.00	1,385
03 Feb 17	48.00000 +0.00	49.00	47.00	49.00	2,264
02 Feb 17	48.00000 -1.50	50.00	48.00	50.00	1,093
01 Feb 17	49.50000 +0.00	51.00	48.50	51.00	3,043
31 Jan 17	49.50000 -1.00	51.00	47.50	49.50	4,895
30 Jan 17	50.50000 +0.00	51.50	47.00	50.50	3,050
27 Jan 17	50.50000 +0.00	52.00	48.50	48.50	1,682
26 Jan 17	50.50000 -1.50	52.50	48.55	52.00	5,094
25 Jan 17	52.00000 +3.50	52.00	49.00	49.00	14,445
24 Jan 17	48.50000 +1.50	49.00	46.50	47.00	2,940
23 Jan 17	47.00000 +0.50	48.00	46.00	46.00	2,532
20 Jan 17	46.50000 +0.00	47.50	46.00	46.50	2,557
19 Jan 17	46.50000 -0.50	47.50	46.00	47.00	2,608
18 Jan 17	47.00000 -1.50	49.50	46.50	49.00	1,453
17 Jan 17	48.50000 -1.00	49.50	47.50	49.50	3,578
13 Jan 17	49.50000 +1.50	50.00	48.00	48.50	3,767
12 Jan 17	48.00000 +1.50	49.00	45.50	45.50	3,461
11 Jan 17	46.50000 -0.50	48.50	44.50	47.00	3,111
10 Jan 17	47.00000 -2.50	52.39	46.00	52.39	5,907
09 Jan 17	49.50000 -1.00	51.50	49.00	51.00	2,026
06 Jan 17	50.50000 -2.50	54.00	50.00	53.50	5,013
05 Jan 17	53.00000 +5.50	53.50	46.50	48.00	7,630
04 Jan 17	47.50000 +2.50	48.00	43.50	45.00	6,436
03 Jan 17	45.00000 +1.50	47.00	41.50	43.50	5,284
30 Dec 16	43.50000 -0.50	44.50	38.50	44.50	25,513
29 Dec 16	44.00000 +0.00	44.50	43.00	44.50	15,161
28 Dec 16	44.00000 -1.00	45.50	43.00	45.50	10,198
27 Dec 16	45.00000 -0.50	46.50	44.50	45.50	9,152
23 Dec 16	45.50000 -1.00	46.50	44.50	46.50	7,153
22 Dec 16	46.50000 -1.00	48.00	46.50	47.00	12,897
21 Dec 16	47.50000 +0.00	48.50	46.00	47.00	15,955
20 Dec 16	47.50000 +0.00	48.50	44.05	47.50	10,461
19 Dec 16	47.50000 +2.50	48.50	43.50	45.00	17,928
16 Dec 16	45.00000 +1.50	48.00	43.50	43.50	119,765
15 Dec 16	43.50000 -3.00	47.50	42.50	47.50	16,119
14 Dec 16	46.50000 -1.50	49.50	45.00	47.00	13,537
13 Dec 16	48.00000 -1.50	50.00	47.50	50.00	10,554
12 Dec 16	49.50000 -1.00	51.00	47.50	49.50	9,469
09 Dec 16	50.50000 +0.00	51.00	50.50	51.00	6,220
08 Dec 16	50.50000 +0.50	52.50	49.50	49.50	6,741
07 Dec 16	50.00000 -3.00	52.50	50.00	52.00	21,028
06 Dec 16	53.00000 +1.50	53.50	49.00	51.50	6,801
05 Dec 16	51.50000 +1.50	52.00	49.00	50.50	4,443
02 Dec 16	50.00000 +1.00	52.00	48.00	49.50	5,894
01 Dec 16	49.00000 -2.00	53.00	47.00	50.50	12,035
30 Nov 16	51.00000 -2.00	55.00	50.00	53.50	8,963
29 Nov 16	53.00000 -2.00	56.00	52.50	55.00	2,625
28 Nov 16	55.00000 -2.50	58.00	55.00	58.00	4,663
25 Nov 16	57.50000 -1.00	59.50	57.50	59.50	2,026
23 Nov 16	58.50000 -1.50	60.50	57.50	60.50	7,307
22 Nov 16	60.00000 +0.50	60.50	57.50	59.00	3,810
21 Nov 16	59.50000 -1.50	61.00	58.00	61.00	4,686
18 Nov 16	61.00000 -2.50	65.00	60.00	63.50	5,881
17 Nov 16	63.50000 +1.50	63.50	58.50	61.50	6,073
16 Nov 16	62.00000 +3.00	62.00	58.00	58.00	4,249
15 Nov 16	59.00000 -3.50	63.00	55.00	62.00	28,203
14 Nov 16	62.50000 +1.00	64.50	58.50	64.50	7,187
11 Nov 16	61.50000 +11.50	61.50	50.10	50.50	14,244
10 Nov 16	50.00000 -12.50	64.50	49.50	63.00	24,956
09 Nov 16	62.50000 +5.50	65.00	55.75	58.00	25,121
08 Nov 16	57.00000 +2.00	59.45	54.50	55.50	5,244
07 Nov 16	55.00000 +3.00	55.00	52.00	54.00	2,441
04 Nov 16	52.00000 +2.00	54.50	50.00	50.00	4,117
03 Nov 16	50.00000 -2.50	53.50	50.00	53.50	3,968
02 Nov 16	52.50000 +0.00	56.00	51.50	53.00	1,807
01 Nov 16	52.50000 -1.00	54.00	52.00	54.00	1,991
31 Oct 16	53.50000 -2.00	55.00	51.50	55.00	4,908
28 Oct 16	55.50000 -1.00	58.00	53.75	56.00	1,495
27 Oct 16	56.50000 +1.00	57.50	54.50	56.50	5,322
26 Oct 16	55.50000 -1.00	57.50	54.50	56.50	8,751
25 Oct 16	56.50000 -3.00	59.50	55.50	59.50	7,530
24 Oct 16	59.50000 +1.00	60.00	57.50	60.00	1,284
21 Oct 16	58.50000 -0.50	60.50	57.50	58.00	1,479
20 Oct 16	59.00000 +0.00	60.00	57.50	59.50	7,890
19 Oct 16	59.00000 -1.00	64.00	58.50	60.00	7,292
18 Oct 16	60.00000 +0.50	62.00	58.00	60.50	8,186
17 Oct 16	59.50000 +0.10	60.50	57.00	58.75	4,882
14 Oct 16	59.40000 -1.90	62.00	57.70	62.00	2,964
13 Oct 16	61.30000 -0.10	63.02	61.00	61.00	2,198
12 Oct 16	61.40000 -2.00	64.00	61.00	63.80	4,892
11 Oct 16	63.40000 -2.10	65.50	61.00	65.50	2,521
10 Oct 16	65.50000 +4.10	65.80	62.00	62.00	2,686
07 Oct 16	61.40000 -1.60	64.30	60.60	61.50	1,829
06 Oct 16	63.00000 -1.10	65.00	59.80	63.70	3,518
05 Oct 16	64.10000 +1.90	65.00	61.70	61.90	3,974
04 Oct 16	62.20000 +1.20	63.10	60.60	61.50	4,583
03 Oct 16	61.00000 -0.20	61.60	58.30	60.50	3,894
30 Sep 16	61.20000 +0.40	62.70	58.60	61.50	8,249
29 Sep 16	60.80000 -0.80	61.80	60.20	61.80	2,350
28 Sep 16	61.60000 -0.20	62.25	60.00	61.70	3,831
27 Sep 16	61.80000 +1.50	63.30	59.10	60.40	10,380
26 Sep 16	60.30000 -0.40	61.70	60.10	61.70	8,686
23 Sep 16	60.70000 +0.80	61.00	59.50	60.00	15,761
22 Sep 16	59.90000 +0.90	60.00	57.10	59.00	2,643
21 Sep 16	59.00000 +1.00	59.70	57.60	58.50	1,580
20 Sep 16	58.00000 +0.50	59.40	57.20	58.50	3,050
19 Sep 16	57.50000 -1.10	59.90	57.00	59.00	4,612
16 Sep 16	58.60000 +0.10	61.90	56.90	59.00	9,521
15 Sep 16	58.50000 +0.60	59.70	56.50	59.70	3,670
14 Sep 16	57.90000 -1.00	60.50	55.30	58.73	4,724
13 Sep 16	58.90000 -4.10	62.00	58.80	61.90	8,466
12 Sep 16	63.00000 +1.20	63.30	60.20	61.00	7,732
09 Sep 16	61.80000 -0.20	62.10	61.60	61.80	5,476
08 Sep 16	62.00000 +0.10	63.00	61.80	62.30	3,017
07 Sep 16	61.90000 +0.60	62.30	61.20	61.20	3,222
06 Sep 16	61.30000 -0.20	62.60	60.60	61.30	6,265
02 Sep 16	61.50000 +2.70	61.80	58.50	59.20	3,547
01 Sep 16	58.80000 +1.50	58.83	54.90	57.70	2,564
31 Aug 16	57.30000 -0.40	58.20	56.40	58.20	3,851
30 Aug 16	57.70000 -1.10	59.30	57.40	58.50	3,821
29 Aug 16	58.80000 +0.70	59.80	58.10	58.90	2,452
26 Aug 16	58.10000 -0.20	60.00	57.30	58.20	982
25 Aug 16	58.30000 -1.50	60.00	57.20	59.65	3,714
24 Aug 16	59.80000 +0.10	60.90	59.10	59.30	7,098
23 Aug 16	59.70000 -0.30	61.00	59.60	60.00	1,465
22 Aug 16	60.00000 +0.20	61.37	59.50	60.20	2,512
19 Aug 16	59.80000 -1.20	60.50	59.70	60.50	3,982
18 Aug 16	61.00000 -0.80	61.50	59.90	61.50	2,098
17 Aug 16	61.80000 -0.70	63.43	60.90	63.43	2,693
16 Aug 16	62.50000 -1.00	63.20	62.30	63.00	2,978
15 Aug 16	63.50000 +1.80	65.30	62.50	62.50	10,536
12 Aug 16	61.70000 +2.50	62.40	58.45	59.00	3,082
11 Aug 16	59.20000 +2.80	59.70	55.05	57.00	3,614
10 Aug 16	56.40000 -2.90	59.70	56.30	59.70	3,953
09 Aug 16	59.30000 -0.70	60.40	57.60	60.40	5,218
08 Aug 16	60.00000 -2.10	61.70	58.60	61.70	3,236
05 Aug 16	62.10000 +0.90	62.30	59.60	61.70	5,796
04 Aug 16	61.20000 -2.00	63.80	61.00	63.80	1,791
03 Aug 16	63.20000 +2.00	66.30	60.70	66.30	11,144
02 Aug 16	61.20000 -1.20	63.90	61.20	61.80	3,017
01 Aug 16	62.40000 +0.20	65.30	61.40	61.80	3,098
29 Jul 16	62.20000 -1.40	63.30	60.00	63.30	3,405
28 Jul 16	63.60000 -2.30	66.10	63.03	65.80	2,737
27 Jul 16	65.90000 +1.70	66.40	63.10	64.20	3,321
26 Jul 16	64.20000 +0.60	64.60	61.90	62.30	2,067
25 Jul 16	63.60000 -0.40	65.20	61.90	61.90	1,680
22 Jul 16	64.00000 +1.10	66.75	62.20	62.50	8,871
21 Jul 16	62.90000 -0.50	65.60	62.20	63.80	5,869
20 Jul 16	63.40000 -0.50	64.80	61.50	64.40	4,490
19 Jul 16	63.90000 -0.70	65.90	63.50	64.10	4,105
18 Jul 16	64.60000 -2.50	67.10	63.62	67.10	3,783
15 Jul 16	67.10000 +0.80	67.70	64.30	66.90	3,148
14 Jul 16	66.30000 -3.30	73.60	65.30	70.70	13,478
13 Jul 16	69.60000 +0.80	70.40	68.40	68.50	17,509
12 Jul 16	68.80000 +1.30	68.90	66.80	67.50	8,637
11 Jul 16	67.50000 -0.20	68.60	65.96	68.00	3,386
08 Jul 16	67.70000 +4.80	68.10	61.00	63.70	5,602
07 Jul 16	62.90000 +0.50	64.70	60.20	60.20	2,241
06 Jul 16	62.40000 -0.20	64.10	61.30	64.00	4,799
05 Jul 16	62.60000 -2.00	65.50	61.00	64.00	4,167
01 Jul 16	64.60000 +2.60	65.50	60.90	62.10	6,588
30 Jun 16	62.00000 -1.20	63.10	58.20	63.10	12,956
29 Jun 16	63.20000 -0.50	65.40	62.50	64.10	13,801
28 Jun 16	63.70000 +1.20	65.60	62.90	62.90	7,307
27 Jun 16	62.50000 -3.00	65.65	61.00	65.10	12,144
24 Jun 16	65.50000 -5.60	71.08	65.10	68.50	43,207
23 Jun 16	71.10000 +2.30	71.50	68.65	69.90	5,916
22 Jun 16	68.80000 +0.00	71.50	68.50	69.00	3,960
21 Jun 16	68.80000 -2.30	74.60	67.05	70.80	6,886
20 Jun 16	71.10000 -1.40	73.90	70.00	73.00	15,719
17 Jun 16	72.50000 -8.50	81.40	72.50	80.50	28,525
16 Jun 16	81.00000 +0.90	81.50	76.60	79.60	17,529
15 Jun 16	80.10001 +0.20	83.65	78.90	79.90	7,048
14 Jun 16	79.89999 +1.00	80.30	77.33	79.00	7,072
13 Jun 16	78.90000 +3.00	80.50	75.60	75.60	4,170
10 Jun 16	75.90000 -2.30	79.50	75.50	77.00	8,337
09 Jun 16	78.20000 -1.80	80.50	76.10	80.50	19,909
08 Jun 16	80.00000 +4.40	80.60	74.90	76.40	5,699
07 Jun 16	75.60000 -0.70	77.40	75.00	77.20	17,726
06 Jun 16	76.30000 +1.00	77.40	75.00	75.20	3,500
03 Jun 16	75.30000 -1.80	77.70	74.20	77.40	4,166
02 Jun 16	77.10000 -3.80	81.40	76.30	80.40	8,399
01 Jun 16	80.90000 -0.40	81.80	79.00	81.20	3,858
31 May 16	81.30000 -1.70	83.80	80.60	83.60	10,306
27 May 16	83.00000 +2.00	83.00	79.30	81.00	3,008
26 May 16	81.00000 -1.60	82.60	80.10	82.60	4,321
25 May 16	82.60001 +0.90	82.90	81.70	81.80	12,192
24 May 16	81.70000 +0.10	83.00	80.50	82.70	7,128
23 May 16	81.60000 -0.40	82.70	81.30	81.40	2,494
20 May 16	82.00000 +0.30	82.25	80.10	82.10	4,312
19 May 16	81.70000 -1.00	82.10	79.00	80.80	19,629
18 May 16	82.70000 +0.40	84.80	80.70	81.80	3,037
17 May 16	82.30000 -1.40	86.30	82.00	84.00	5,091
16 May 16	83.70000 +0.90	85.80	82.70	82.70	4,276
13 May 16	82.80000 -0.50	84.00	82.50	83.40	4,507
12 May 16	83.30000 -8.30	92.10	82.80	92.10	15,186
11 May 16	91.60000 +5.30	92.50	84.20	86.20	7,424
10 May 16	86.30000 +3.10	86.50	81.80	84.80	5,472
09 May 16	83.20000 +0.10	85.10	81.30	83.00	3,600
06 May 16	83.10001 -0.20	83.90	80.70	82.80	3,344
05 May 16	83.30000 +1.30	84.40	81.70	83.30	3,095
04 May 16	82.00000 -0.60	84.00	81.40	82.10	2,845
03 May 16	82.60001 -1.80	84.20	80.60	83.10	4,798
02 May 16	84.39999 -1.30	86.60	81.90	86.60	4,713
29 Apr 16	85.70000 -3.10	89.70	85.10	88.20	8,427
28 Apr 16	88.80000 -0.10	91.20	87.70	88.90	5,036
27 Apr 16	88.90000 -2.30	91.10	88.20	91.10	3,096
26 Apr 16	91.20000 -0.80	92.10	90.15	92.10	4,690
25 Apr 16	92.00000 -0.10	92.40	90.70	91.90	3,416
22 Apr 16	92.10000 +0.20	92.50	89.40	92.30	9,042
21 Apr 16	91.89999 +0.20	92.90	91.10	91.70	12,017
20 Apr 16	91.70000 +0.30	92.99	88.60	88.70	4,046
19 Apr 16	91.40000 +0.70	92.50	89.10	90.60	9,040
18 Apr 16	90.70000 -0.20	92.85	90.10	90.10	5,681
15 Apr 16	90.90000 -1.30	92.50	90.20	91.60	10,568
14 Apr 16	92.20000 +2.40	93.00	88.50	89.50	3,199
13 Apr 16	89.80000 +2.30	91.70	86.20	87.90	6,490
12 Apr 16	87.50000 +0.90	88.70	84.40	86.50	5,275
11 Apr 16	86.60000 -1.60	89.30	84.80	89.30	5,598
08 Apr 16	88.20000 -4.10	93.30	86.30	93.30	13,195
07 Apr 16	92.30000 -1.10	93.30	90.10	92.70	16,055
06 Apr 16	93.40000 +3.20	95.48	89.70	90.10	12,920
05 Apr 16	90.20000 -2.40	94.80	88.90	92.20	5,966
04 Apr 16	92.60001 -1.60	97.10	92.50	94.00	11,378
01 Apr 16	94.20000 +3.50	94.70	89.90	89.90	5,219
31 Mar 16	90.70000 -0.90	95.40	89.55	91.30	9,521
30 Mar 16	91.60000 +2.70	93.00	89.20	90.10	12,879
29 Mar 16	88.90000 +1.80	91.10	82.10	87.30	8,320
28 Mar 16	87.10000 -0.30	89.90	83.75	88.00	2,837
24 Mar 16	87.39999 +0.10	91.30	85.60	86.90	2,009
23 Mar 16	87.30000 -5.10	92.00	85.80	91.60	6,311
22 Mar 16	92.39999 -0.30	94.30	90.80	92.00	4,362
21 Mar 16	92.70000 +1.20	97.30	91.50	91.50	11,338
18 Mar 16	91.50000 +6.30	93.00	84.00	85.80	54,124
17 Mar 16	85.20000 -0.20	85.80	83.00	85.10	4,807
16 Mar 16	85.40000 -0.20	88.00	83.20	85.00	8,520
15 Mar 16	85.60001 -3.70	89.50	84.22	89.50	10,062
14 Mar 16	89.30000 +2.40	92.00	87.40	87.50	6,176
11 Mar 16	86.89999 +0.90	89.50	84.90	87.50	16,172
10 Mar 16	86.00000 -1.90	90.60	82.80	88.50	59,095
09 Mar 16	87.90000 +0.20	96.10	84.50	96.10	19,309
08 Mar 16	87.70000 -4.70	93.80	87.70	93.40	8,524
07 Mar 16	92.39999 +2.20	95.80	86.50	89.00	8,910
04 Mar 16	90.20000 +3.30	92.50	85.77	87.00	16,609
03 Mar 16	86.89999 +0.00	88.70	78.88	86.50	6,671
02 Mar 16	86.89999 +2.80	89.00	79.05	83.90	10,705
01 Mar 16	84.10000 +1.10	84.10	81.10	83.30	8,978
29 Feb 16	83.00000 -0.70	85.70	81.50	83.60	12,620
26 Feb 16	83.70000 +2.60	86.90	80.90	82.40	7,819
25 Feb 16	81.10000 +2.60	81.40	77.20	79.40	5,426
24 Feb 16	78.50000 -1.20	80.30	75.70	79.50	8,218
23 Feb 16	79.70000 -3.70	84.20	78.10	83.40	6,733
22 Feb 16	83.40000 +3.70	85.00	76.77	80.10	35,069
19 Feb 16	79.70000 +2.20	80.95	76.00	77.50	8,310
18 Feb 16	77.50000 -3.00	82.00	76.80	80.80	6,872
17 Feb 16	80.50000 +0.80	81.20	74.90	80.00	13,214
16 Feb 16	79.70000 +0.80	81.85	77.50	80.10	18,015
12 Feb 16	78.90000 +4.00	83.10	68.31	76.80	31,131
11 Feb 16	74.89999 -3.30	77.80	68.00	76.50	17,560
10 Feb 16	78.20000 -8.30	87.00	77.80	86.90	16,428
09 Feb 16	86.50000 -2.40	87.00	83.20	87.00	11,536
08 Feb 16	88.90000 -2.60	90.00	78.50	90.00	12,610
05 Feb 16	91.50000 -0.50	96.20	90.80	91.90	10,864
04 Feb 16	92.00000 +2.90	95.70	88.60	89.50	7,494
03 Feb 16	89.10000 +0.40	90.40	84.80	90.30	9,357
02 Feb 16	88.70000 -1.00	89.40	85.10	88.10	11,186
01 Feb 16	89.70000 -1.80	92.00	86.50	91.20	8,410
29 Jan 16	91.50000 +5.50	92.30	82.50	86.60	15,363
28 Jan 16	86.00000 -1.60	90.30	84.00	89.90	17,341
27 Jan 16	87.60001 -0.40	90.20	86.00	88.30	14,378
26 Jan 16	88.00000 +1.30	89.00	84.70	88.20	9,617
25 Jan 16	86.70000 +1.00	89.50	85.00	85.50	16,064
22 Jan 16	85.70000 +3.10	88.20	83.10	85.10	20,585
21 Jan 16	82.60001 +0.80	85.00	79.10	82.00	16,292
20 Jan 16	81.80000 -2.20	84.40	78.10	82.20	31,220
19 Jan 16	84.00000 -2.70	88.99	80.80	85.90	24,789
15 Jan 16	86.70000 +0.30	87.10	80.40	83.60	21,111
14 Jan 16	86.40000 +2.40	88.50	79.80	83.10	16,728
13 Jan 16	84.00000 -4.80	91.30	82.65	89.00	14,450
12 Jan 16	88.80000 +2.60	90.90	81.50	85.50	21,254
11 Jan 16	86.20000 -2.40	89.35	81.00	89.20	23,211
08 Jan 16	88.60000 -1.10	95.59	88.00	90.30	22,698
07 Jan 16	89.70000 -6.40	94.00	87.90	94.00	28,238
06 Jan 16	96.10000 -5.90	100.70	94.00	100.70	37,682
05 Jan 16	102.00000 -3.30	106.40	100.50	105.20	23,451
04 Jan 16	105.30000 -9.90	113.40	102.10	113.40	44,059
31 Dec 15	115.20000 +2.20	118.00	111.70	112.60	25,845
30 Dec 15	113.00000 +4.60	117.50	106.60	106.60	32,604
29 Dec 15	108.40000 +5.30	110.10	103.00	103.00	30,307
28 Dec 15	103.10001 +1.00	104.90	100.15	101.00	20,181
24 Dec 15	102.10000 -0.50	104.30	100.52	102.80	5,957
23 Dec 15	102.60001 -2.10	105.80	101.30	105.80	14,129
22 Dec 15	104.70000 +0.10	105.55	102.45	104.80	29,690
21 Dec 15	104.60000 +3.90	105.00	99.00	101.40	36,984
18 Dec 15	100.70000 -1.50	103.50	99.80	101.90	162,091
17 Dec 15	102.20000 -2.00	105.15	99.20	103.50	26,171
16 Dec 15	104.20000 +1.60	104.70	99.80	104.60	28,558
15 Dec 15	102.60001 +0.90	106.30	101.70	101.70	21,746
14 Dec 15	101.70000 +1.40	104.60	98.40	100.40	27,206
11 Dec 15	100.30000 -2.10	107.80	97.20	101.60	23,113
10 Dec 15	102.39999 +2.60	105.00	99.30	100.40	15,271
09 Dec 15	99.80000 -4.70	109.00	98.60	103.90	24,025
08 Dec 15	104.50000 +8.40	106.00	94.00	94.80	50,850
07 Dec 15	96.10000 -2.40	99.45	94.50	98.40	16,368
04 Dec 15	98.50000 +1.40	100.00	96.40	98.30	10,765
03 Dec 15	97.10000 -1.90	101.60	97.00	100.50	20,022
02 Dec 15	99.00000 +2.40	100.30	97.00	97.00	19,034
01 Dec 15	96.60000 +2.60	97.30	92.10	95.80	18,200
30 Nov 15	94.00000 -7.10	103.00	94.00	102.00	67,703
27 Nov 15	101.10000 +2.60	102.00	97.00	101.50	26,751
25 Nov 15	98.50000 +8.40	102.00	90.40	92.40	86,176
24 Nov 15	90.10001 +4.30	92.00	83.61	84.50	34,556
23 Nov 15	85.80000 -0.80	90.80	83.60	85.80	31,634
20 Nov 15	86.60000 +8.00	91.10	71.20	82.00	125,224
19 Nov 15	78.60000 +3.40	82.40	72.80	80.80	37,675
18 Nov 15	75.20000 +2.20	75.70	67.10	72.20	26,463
17 Nov 15	73.00000 -2.50	77.35	72.70	76.10	15,358
16 Nov 15	75.50000 -2.30	78.90	75.00	76.90	19,984
13 Nov 15	77.80000 -6.40	83.20	77.30	83.20	34,729
12 Nov 15	84.20000 -0.50	88.50	82.61	83.50	27,220
11 Nov 15	84.70000 +4.10	86.00	80.00	80.60	27,009
10 Nov 15	80.60001 +1.10	81.60	75.40	78.90	20,774
09 Nov 15	79.50000 +2.60	80.80	76.40	76.40	18,829
06 Nov 15	76.90000 -3.00	84.40	73.00	84.40	33,858
05 Nov 15	79.89999 -0.10	81.70	76.70	79.80	32,278
04 Nov 15	80.00000 -3.10	84.27	76.10	83.50	63,666
03 Nov 15	83.10001 -2.30	88.70	81.00	85.80	38,137
02 Nov 15	85.40000 +7.70	87.56	79.00	79.40	64,783
30 Oct 15	77.70000 -7.20	84.80	75.50	84.80	60,833
29 Oct 15	84.89999 -5.70	98.80	83.00	89.50	136,974
28 Oct 15	90.60001 +15.10	92.50	74.90	78.60	162,821
27 Oct 15	75.50000 +3.10	78.70	68.51	69.10	73,804
26 Oct 15	72.39999 +3.70	77.20	64.40	65.40	109,751
23 Oct 15	68.70000 +13.60	74.00	56.10	56.10	127,947
22 Oct 15	55.10000 -3.30	60.00	54.40	58.60	14,422
21 Oct 15	58.40000 -1.90	61.74	54.00	60.50	33,675
20 Oct 15	60.30000 -2.30	64.50	59.49	61.70	36,394
19 Oct 15	62.60000 -5.30	69.80	62.00	66.80	81,818
16 Oct 15	67.90000 +2.80	72.00	59.80	62.10	175,391
15 Oct 15	65.10001 +7.60	78.90	55.40	57.30	502,260
14 Oct 15	57.50000 +6.00	59.80	52.00	52.70	129,802
13 Oct 15	51.50000 +5.60	54.70	45.30	45.70	176,286
12 Oct 15	45.90000 +0.20	46.00	44.80	45.50	11,556
09 Oct 15	45.70000 -0.50	47.21	44.06	46.30	21,589
08 Oct 15	46.20000 +1.10	46.25	41.81	44.60	25,186
07 Oct 15	45.10000 +4.70	45.20	39.60	40.50	35,354
06 Oct 15	40.40000 +0.70	40.60	37.60	39.50	18,498
05 Oct 15	39.70000 -0.30	43.00	38.30	40.50	30,116
02 Oct 15	40.00000 -0.80	41.00	38.90	41.00	17,976
01 Oct 15	40.80000 +0.40	42.60	38.80	40.80	15,007
30 Sep 15	40.40000 -1.60	42.50	39.81	42.50	24,444
29 Sep 15	42.00000 -1.10	43.90	39.80	42.10	41,067
28 Sep 15	43.10000 -0.90	46.80	39.80	43.50	54,185
25 Sep 15	44.00000 -3.30	48.00	40.20	47.30	81,304
24 Sep 15	47.30000 +9.10	47.90	37.70	38.50	196,268
23 Sep 15	38.20000 +0.00	40.00	37.50	38.50	27,618
22 Sep 15	38.20000 -0.60	38.70	36.00	38.40	25,760
21 Sep 15	38.80000 -1.60	40.40	36.40	40.10	54,188
18 Sep 15	40.40000 +5.10	40.70	35.00	35.00	96,060
17 Sep 15	35.30000 +1.30	36.00	33.20	34.10	28,998
16 Sep 15	34.00000 +1.90	35.00	31.70	32.10	31,811
15 Sep 15	32.10000 -0.10	33.50	31.80	32.20	23,419
14 Sep 15	32.20000 -1.80	34.10	31.60	33.10	23,496
11 Sep 15	34.00000 +3.60	35.40	28.30	30.40	90,683
10 Sep 15	30.40000 -1.20	31.60	30.00	31.50	20,818
09 Sep 15	31.60000 -1.70	33.80	30.00	33.50	45,989
08 Sep 15	33.30000 -0.30	36.00	32.80	36.00	26,290
04 Sep 15	33.60000 -0.90	35.90	33.40	35.90	34,301
03 Sep 15	34.50000 -1.70	37.70	34.20	37.50	28,672
02 Sep 15	36.20000 +3.20	36.80	32.50	33.10	46,459
01 Sep 15	33.00000 -4.40	35.90	32.50	35.00	100,739
31 Aug 15	37.40000 +3.30	51.30	37.10	50.00	951,692
28 Aug 15	34.10000 -2.40	36.70	33.10	36.10	37,220
27 Aug 15	36.50000 +3.40	36.90	31.50	32.90	72,726
26 Aug 15	33.10000 -1.10	35.18	28.11	33.90	132,529
25 Aug 15	34.20000 -2.30	48.46	33.70	41.50	306,685
24 Aug 15	36.50000 -140.30	47.00	35.10	36.00	453,010
21 Aug 15	176.80000 +16.10	179.10	155.70	155.70	210,971
20 Aug 15	160.70000 -0.80	165.30	153.90	158.30	12,065
19 Aug 15	161.50000 -6.00	170.00	157.20	170.00	20,546
18 Aug 15	167.50000 +9.00	169.80	155.30	155.30	18,328
17 Aug 15	158.50000 +13.20	163.70	143.50	145.30	16,912
14 Aug 15	145.30000 +6.30	147.85	131.30	146.60	20,747
13 Aug 15	139.00000 -20.20	164.80	137.70	158.90	32,201
12 Aug 15	159.20000 -29.80	187.30	146.60	187.30	52,415
11 Aug 15	189.00000 -12.80	209.90	176.40	209.90	18,201
10 Aug 15	201.80000 +11.20	204.90	190.00	193.90	32,352
07 Aug 15	190.59999 +3.80	197.50	183.90	188.90	44,719
06 Aug 15	186.80000 -1.90	194.35	175.90	187.10	17,816
05 Aug 15	188.70001 +10.90	194.30	178.00	178.00	19,861
04 Aug 15	177.80000 -7.20	194.70	167.10	183.10	24,695
03 Aug 15	185.00000 +22.80	195.00	167.50	167.50	46,910
31 Jul 15	162.20000 +24.90	162.70	130.10	130.10	42,412
30 Jul 15	137.29999 -2.80	140.20	132.70	140.00	38,102
29 Jul 15	140.10001 +0.20	146.20	130.30	137.30	35,874
28 Jul 15	139.89999 +0.30	141.70	125.90	140.40	21,498
27 Jul 15	139.60001 +2.20	143.90	133.90	133.90	25,025
24 Jul 15	137.39999 -33.40	169.90	126.50	168.40	50,831
23 Jul 15	170.80000 -2.20	182.30	164.00	174.20	29,514
22 Jul 15	173.00000 -17.20	190.00	161.15	190.00	37,476
21 Jul 15	190.20001 -9.00	198.40	186.00	198.40	43,627
20 Jul 15	199.20000 -26.80	235.96	184.50	226.80	61,912
17 Jul 15	226.00000 -7.30	235.50	224.00	232.70	15,831
16 Jul 15	233.30000 +2.30	240.40	221.50	238.20	16,467
15 Jul 15	231.00000 -36.10	277.16	226.40	267.10	39,280
14 Jul 15	267.09998 +16.00	280.00	244.60	251.50	34,070
13 Jul 15	251.10001 -7.10	263.80	242.00	255.30	17,864
10 Jul 15	258.20001 +13.40	264.40	244.70	250.50	36,314
09 Jul 15	244.79999 +17.60	249.90	230.20	230.30	13,855
08 Jul 15	227.20000 -11.70	252.50	212.75	249.50	27,439
07 Jul 15	238.89999 +3.60	239.40	226.10	236.60	8,760
06 Jul 15	235.30000 +24.40	244.10	211.70	211.70	14,787
02 Jul 15	210.89999 -7.80	219.50	200.30	218.20	13,776
01 Jul 15	218.70001 +7.70	235.50	208.08	211.50	10,669
30 Jun 15	211.00000 +10.90	215.90	200.50	202.70	7,203
29 Jun 15	200.10001 -1.30	205.80	190.10	198.10	13,338
26 Jun 15	201.39999 -4.10	207.70	191.30	207.40	158,135
25 Jun 15	205.50000 -12.70	223.20	201.20	222.00	9,939
24 Jun 15	218.20000 -8.90	236.04	216.80	236.04	5,790
23 Jun 15	227.09999 +7.30	230.25	216.80	219.40	8,931
22 Jun 15	219.79999 +4.80	219.90	211.60	217.40	8,026
19 Jun 15	215.00000 +0.90	217.90	212.70	215.00	6,846
18 Jun 15	214.10001 +2.60	216.85	211.50	213.40	8,265
17 Jun 15	211.50000 -4.60	221.70	208.30	215.50	9,666
16 Jun 15	216.10001 -8.60	224.60	209.90	224.00	11,278
15 Jun 15	224.70000 -8.00	234.10	216.64	231.10	9,640
12 Jun 15	232.70001 -7.30	246.00	227.80	238.40	7,500
11 Jun 15	240.00000 -0.60	245.50	236.70	240.10	8,047
10 Jun 15	240.59999 +4.00	242.80	235.20	238.00	18,278
09 Jun 15	236.60001 +6.10	236.70	226.70	231.90	5,427
08 Jun 15	230.50000 +2.60	231.90	225.00	226.70	3,353
05 Jun 15	227.90001 +4.20	232.70	216.16	223.10	13,058
04 Jun 15	223.70001 -1.10	236.00	219.50	223.40	20,393
03 Jun 15	224.79999 +9.90	227.10	210.40	214.60	10,137
02 Jun 15	214.89999 -2.20	219.60	213.40	217.70	6,888
01 Jun 15	217.09999 +0.10	222.10	210.80	218.00	13,005
29 May 15	217.00000 +1.00	220.00	212.55	216.30	10,561
28 May 15	216.00000 -1.10	218.60	210.80	213.48	9,496
27 May 15	217.09999 +5.60	221.60	207.50	212.80	21,072
26 May 15	211.50000 -8.40	219.52	207.60	219.20	25,021
22 May 15	219.89999 +9.50	222.40	209.26	210.50	14,327
21 May 15	210.40001 -7.70	221.80	207.60	217.00	16,157
20 May 15	218.09999 -3.30	224.00	216.10	222.90	14,272
19 May 15	221.39999 -0.90	226.40	218.30	223.20	20,354
18 May 15	222.29999 -3.70	226.80	220.40	223.30	24,060
15 May 15	226.00000 -9.00	236.00	221.90	233.80	25,073
14 May 15	235.00000 +7.70	253.50	226.60	230.00	26,742
13 May 15	227.29999 -17.70	243.35	225.04	237.00	26,190
12 May 15	245.00000 +4.30	247.15	235.40	240.70	7,270
11 May 15	240.70000 -3.90	245.90	236.60	243.50	7,381
08 May 15	244.59999 +5.40	246.70	235.80	242.40	4,885
07 May 15	239.20000 +2.90	242.70	232.70	240.80	7,082
06 May 15	236.29999 -6.70	247.90	233.80	242.80	34,501
05 May 15	243.00000 -2.10	244.90	232.10	244.30	12,595
04 May 15	245.10001 +0.30	251.40	239.50	239.50	6,768
01 May 15	244.79999 +1.70	248.90	237.75	242.20	5,132
30 Apr 15	243.09999 -26.10	268.90	241.50	266.50	8,669
29 Apr 15	269.20001 -8.10	278.00	264.50	276.00	10,045
28 Apr 15	277.29999 -9.20	285.50	270.10	285.50	11,321
27 Apr 15	286.50000 -7.20	296.70	275.10	296.70	13,621
24 Apr 15	293.70001 +1.90	295.10	283.10	291.80	7,853
23 Apr 15	291.79999 +9.70	291.95	277.00	282.10	8,098
22 Apr 15	282.09998 +5.90	285.90	270.80	276.20	8,719
21 Apr 15	276.20001 +3.90	276.70	268.10	272.80	5,712
20 Apr 15	272.29999 +4.00	272.50	252.90	269.70	8,613
17 Apr 15	268.29999 -7.00	276.40	260.90	271.90	6,874
16 Apr 15	275.30002 +4.20	280.00	270.10	270.10	7,862
15 Apr 15	271.10001 -7.50	278.80	268.20	278.80	4,003
14 Apr 15	278.60001 +13.80	282.50	263.20	266.00	8,265
13 Apr 15	264.79999 +7.90	265.10	250.00	257.80	8,172
10 Apr 15	256.89999 -4.60	262.50	253.30	262.50	5,900
09 Apr 15	261.50000 +4.70	262.00	246.30	257.00	7,409
08 Apr 15	256.79999 +11.70	262.00	244.60	244.60	5,869
07 Apr 15	245.10001 +4.30	250.70	241.80	249.50	4,400
06 Apr 15	240.80000 +0.40	249.75	236.50	239.40	2,607
02 Apr 15	240.40001 +0.30	246.40	236.60	239.10	5,518
01 Apr 15	240.10001 -10.00	255.90	237.40	253.10	9,627
31 Mar 15	250.10001 -4.50	254.80	246.70	253.80	5,150
30 Mar 15	254.59999 -0.40	264.80	248.00	257.90	6,841
27 Mar 15	255.00000 -5.10	269.40	250.40	257.60	4,408
26 Mar 15	260.10001 +10.10	261.60	239.60	247.20	7,983
25 Mar 15	250.00000 -11.30	265.00	247.90	265.00	6,568
24 Mar 15	261.29999 +16.50	265.10	245.30	247.00	6,772
23 Mar 15	244.79999 -3.80	248.00	235.90	244.90	6,757
20 Mar 15	248.60001 -25.10	275.00	243.10	274.10	20,629
19 Mar 15	273.70001 +0.60	277.40	264.60	271.80	6,069
18 Mar 15	273.10001 -5.60	282.50	271.30	279.70	11,690
17 Mar 15	278.70001 -2.50	289.30	276.20	276.20	3,098
16 Mar 15	281.20001 +13.10	281.80	267.32	271.70	7,557
13 Mar 15	268.10001 -4.60	274.30	260.90	274.30	3,717
12 Mar 15	272.70001 +13.10	273.35	255.20	263.70	5,948
11 Mar 15	259.59998 +12.30	266.40	247.50	249.90	6,939
10 Mar 15	247.29999 +2.30	255.00	241.60	242.30	5,032
09 Mar 15	245.00000 +6.80	245.50	235.00	240.20	6,247
06 Mar 15	238.20000 +2.30	240.80	231.40	235.20	7,668
05 Mar 15	235.89999 +6.10	241.70	227.90	229.40	5,470
04 Mar 15	229.79999 +4.70	230.80	217.00	223.10	4,324
03 Mar 15	225.10001 +1.40	225.70	220.64	222.30	4,517
02 Mar 15	223.70001 +2.20	225.50	219.60	221.60	2,692
27 Feb 15	221.50000 -2.40	223.00	216.80	223.00	42,421
26 Feb 15	223.89999 -1.40	226.80	221.50	226.80	2,707
25 Feb 15	225.30000 +1.80	228.70	221.50	226.40	6,320
24 Feb 15	223.50000 +1.50	224.80	217.40	222.90	5,276
23 Feb 15	222.00000 +2.40	224.80	217.30	220.00	9,654
20 Feb 15	219.59999 +7.60	220.00	210.40	212.50	5,321
19 Feb 15	212.00000 +2.50	212.90	204.50	205.70	6,963
18 Feb 15	209.50000 -4.50	216.60	205.20	214.20	10,170
17 Feb 15	214.00000 -0.30	218.30	212.12	216.00	4,853
13 Feb 15	214.30000 +1.90	220.00	210.02	210.50	7,069
12 Feb 15	212.39999 +5.40	213.10	205.09	205.09	3,831
11 Feb 15	207.00000 -1.90	214.50	202.90	207.60	3,295
10 Feb 15	208.89999 -1.60	213.00	205.70	211.20	2,859
09 Feb 15	210.50000 +3.10	215.14	203.81	207.10	12,351
06 Feb 15	207.39999 -1.40	211.30	204.00	207.30	2,404
05 Feb 15	208.79999 +9.50	210.50	198.90	198.90	4,406
04 Feb 15	199.30000 -5.00	202.10	191.90	202.10	4,618
03 Feb 15	204.30000 +6.80	217.60	195.95	199.10	5,371
02 Feb 15	197.50000 +0.10	203.10	188.10	203.10	3,586
30 Jan 15	197.39999 -12.10	212.00	197.30	210.30	3,021
29 Jan 15	209.50000 +13.70	210.40	190.10	191.80	7,834
28 Jan 15	195.80000 -15.30	214.00	194.50	213.20	9,398
27 Jan 15	211.10001 -8.00	218.90	208.10	215.90	2,582
26 Jan 15	219.10001 +3.50	224.80	215.60	216.80	3,199
23 Jan 15	215.59999 +3.40	219.80	209.60	209.60	2,368
22 Jan 15	212.20000 -3.90	220.70	202.30	218.40	6,520
21 Jan 15	216.10001 -11.20	230.30	213.50	229.00	4,666
20 Jan 15	227.29999 +4.60	231.25	216.41	221.50	5,071
16 Jan 15	222.70001 +3.70	224.00	216.10	218.20	4,516
15 Jan 15	219.00000 -12.00	234.00	215.00	230.70	6,690
14 Jan 15	231.00000 +12.10	234.80	216.10	216.10	6,336
13 Jan 15	218.89999 -0.30	224.80	211.90	219.90	6,070
12 Jan 15	219.20000 -10.60	230.30	217.10	230.20	4,870
09 Jan 15	229.79999 -0.90	233.35	226.50	229.30	9,443
08 Jan 15	230.70000 +13.40	230.90	207.30	218.70	10,962
07 Jan 15	217.29999 -1.90	221.50	202.20	221.50	8,039
06 Jan 15	219.20000 -19.70	243.70	217.70	243.70	9,158
05 Jan 15	238.89999 -9.00	253.10	235.70	245.20	6,913
02 Jan 15	247.90001 -1.40	252.00	242.40	251.70	2,747
31 Dec 14	249.30000 -5.00	258.99	247.90	255.70	7,494
30 Dec 14	254.30000 +0.20	256.60	247.90	254.90	5,030
29 Dec 14	254.10001 -0.80	257.20	250.30	257.20	2,363
26 Dec 14	254.89999 +4.30	259.40	240.50	252.90	4,238
24 Dec 14	250.59999 -1.70	256.85	245.10	255.80	2,700
23 Dec 14	252.29999 +0.40	258.80	248.00	251.80	5,148
22 Dec 14	251.90001 -2.20	269.00	245.30	254.30	11,886
19 Dec 14	254.10001 +6.70	257.45	243.70	246.80	28,243
18 Dec 14	247.39999 +2.00	259.40	235.10	245.00	15,168
17 Dec 14	245.40001 +26.90	249.00	215.30	225.50	13,333
16 Dec 14	218.50000 -1.50	223.60	207.46	217.60	6,565
15 Dec 14	220.00000 +12.80	225.20	206.40	207.90	13,158
12 Dec 14	207.20000 +0.20	211.00	201.50	201.50	8,968
11 Dec 14	207.00000 +8.30	210.10	197.70	205.00	8,364
10 Dec 14	198.70001 -9.20	212.50	196.30	209.40	8,369
09 Dec 14	207.90001 +6.60	208.00	196.50	200.60	6,893
08 Dec 14	201.29999 -5.20	213.00	198.10	206.10	8,007
05 Dec 14	206.50000 +8.00	209.60	190.10	196.00	11,810
04 Dec 14	198.50000 -6.30	203.80	195.10	198.90	6,796
03 Dec 14	204.79999 -2.60	209.80	201.60	207.50	8,087
02 Dec 14	207.39999 +2.20	210.10	196.30	202.70	8,834
01 Dec 14	205.20001 -1.90	211.00	201.90	207.30	7,226
28 Nov 14	207.09999 +4.80	213.40	202.90	202.90	3,464
26 Nov 14	202.29999 +5.40	204.60	191.00	193.00	8,385
25 Nov 14	196.90001 +5.40	199.80	186.50	191.70	18,116
24 Nov 14	191.50000 +6.20	193.40	180.30	180.30	3,987
21 Nov 14	185.30000 -5.90	194.90	182.60	194.90	5,489
20 Nov 14	191.20001 +2.10	195.00	186.50	186.50	4,143
19 Nov 14	189.10001 -6.60	195.90	187.50	190.70	5,709
18 Nov 14	195.70000 +5.40	198.50	186.50	190.60	10,536
17 Nov 14	190.30000 +2.70	190.40	179.80	182.80	8,176
14 Nov 14	187.60001 +9.40	189.90	177.20	180.70	10,152
13 Nov 14	178.20000 -0.40	187.40	171.60	177.20	8,947
12 Nov 14	178.60001 +10.00	180.80	170.20	173.50	3,129
11 Nov 14	168.60001 -12.70	183.70	168.10	181.80	4,671
10 Nov 14	181.29999 +9.90	184.90	172.70	172.70	7,345
07 Nov 14	171.39999 +2.20	173.90	167.50	169.50	5,146
06 Nov 14	169.20000 -1.30	175.09	165.00	170.10	8,185
05 Nov 14	170.50000 -3.50	179.30	166.60	175.90	2,278
04 Nov 14	174.00000 +0.50	175.80	167.10	171.60	2,705
03 Nov 14	173.50000 +0.90	180.00	173.00	174.10	2,922
31 Oct 14	172.60001 -7.80	182.50	172.50	182.50	7,869
30 Oct 14	180.40001 +1.50	183.50	171.50	180.00	7,292
29 Oct 14	178.89999 -3.90	187.90	171.50	183.30	5,746
28 Oct 14	182.80000 +7.80	188.40	172.85	174.90	7,092
27 Oct 14	175.00000 -4.90	192.00	174.20	176.90	4,883
24 Oct 14	179.89999 +15.80	194.20	162.74	163.50	14,868
23 Oct 14	164.10001 -4.30	170.00	162.90	169.50	10,311
22 Oct 14	168.39999 -0.10	173.60	165.00	173.60	10,427
21 Oct 14	168.50000 +6.10	172.40	159.45	170.80	25,236
20 Oct 14	162.39999 +11.90	165.50	150.80	151.00	28,916
17 Oct 14	150.50000 -5.50	160.00	150.10	160.00	4,786
16 Oct 14	156.00000 +5.80	160.60	140.60	145.90	10,363
15 Oct 14	150.20001 +1.80	151.40	134.00	142.20	5,061
14 Oct 14	148.39999 -11.60	164.90	146.30	163.20	9,593
13 Oct 14	160.00000 +24.20	169.80	136.00	136.00	6,353
10 Oct 14	135.80000 -16.00	156.80	134.10	152.40	12,824
09 Oct 14	151.80000 -7.90	165.70	150.00	165.70	11,409
08 Oct 14	159.70000 -7.80	168.50	158.70	167.00	15,457
07 Oct 14	167.50000 -2.90	170.50	166.00	169.00	10,323
06 Oct 14	170.40001 +1.60	170.50	167.50	170.00	12,517
03 Oct 14	168.79999 -11.40	174.90	156.20	172.60	53,169
02 Oct 14	180.20001 -9.40	187.50	176.00	187.50	9,447
01 Oct 14	189.59999 -14.50	208.50	186.30	200.50	5,837
30 Sep 14	204.10001 +3.30	214.40	197.96	200.00	3,606
29 Sep 14	200.80000 +9.10	209.50	187.10	187.10	3,968
26 Sep 14	191.70000 +7.20	192.40	178.60	186.40	1,668
25 Sep 14	184.50000 +5.20	187.70	177.60	179.10	3,848
24 Sep 14	179.30000 +8.80	179.50	168.50	169.30	3,451
23 Sep 14	170.50000 -12.25	191.40	168.00	180.30	4,330
22 Sep 14	182.75000 -18.35	204.00	176.20	201.80	7,320
19 Sep 14	201.10001 -10.10	224.40	201.10	210.70	2,780
18 Sep 14	211.20001 -2.40	216.50	210.00	211.30	1,380
17 Sep 14	213.60001 -4.50	231.70	210.10	231.30	1,470
16 Sep 14	218.09999 -9.20	231.20	215.81	229.31	1,830
15 Sep 14	227.29999 -5.20	238.40	227.20	238.40	500
12 Sep 14	232.50000 -8.60	245.00	232.50	243.10	1,360
11 Sep 14	241.10001 +2.20	244.20	236.00	237.00	900
10 Sep 14	238.89999 +8.80	241.90	231.00	231.00	1,910
09 Sep 14	230.10001 +2.30	233.90	223.40	228.80	2,900
08 Sep 14	227.80000 -1.00	235.90	221.90	226.20	850
05 Sep 14	228.79999 -4.30	237.40	227.90	232.20	640
04 Sep 14	233.09999 +2.50	236.48	226.10	230.10	1,030
03 Sep 14	230.59999 +1.20	248.90	226.60	233.20	950
02 Sep 14	229.40001 -10.40	248.30	227.10	238.80	1,560
29 Aug 14	239.79999 -5.90	245.70	235.00	245.70	540
28 Aug 14	245.70000 -2.60	248.17	244.00	246.40	360
27 Aug 14	248.30000 -2.20	257.50	245.20	256.80	450
26 Aug 14	250.50000 +10.10	264.90	238.70	238.70	2,610
25 Aug 14	240.40001 +7.00	243.30	230.90	230.90	910
22 Aug 14	233.39999 -10.10	245.30	228.50	245.30	1,510
21 Aug 14	243.50000 -7.10	253.68	240.20	248.90	950
20 Aug 14	250.59999 -8.40	259.40	249.70	259.09	440
19 Aug 14	259.00000 -0.40	259.50	255.20	259.40	510
18 Aug 14	259.39999 +9.40	262.80	252.20	255.00	1,950
15 Aug 14	250.00000 +1.10	254.50	246.10	254.50	1,010
14 Aug 14	248.89999 +4.10	248.90	240.00	243.50	430
13 Aug 14	244.79999 +12.90	248.70	237.00	237.50	1,890
12 Aug 14	231.90001 -1.20	235.20	223.30	235.20	1,410
11 Aug 14	233.09999 +10.30	238.40	215.10	222.60	860
08 Aug 14	222.80000 +12.70	227.60	207.00	209.70	2,110
07 Aug 14	210.10001 -8.90	225.05	202.70	219.10	2,210
06 Aug 14	219.00000 -7.30	231.22	216.50	229.70	1,250
05 Aug 14	226.29999 -2.80	240.20	225.00	228.50	740
04 Aug 14	229.10001 +1.40	234.70	225.50	229.20	1,040
01 Aug 14	227.70001 -1.30	239.60	225.00	225.00	2,260
31 Jul 14	229.00000 -19.10	249.50	225.60	245.30	4,080
30 Jul 14	248.09999 +1.50	259.40	244.13	249.90	1,350
29 Jul 14	246.60001 -10.50	260.00	246.60	260.00	660
28 Jul 14	257.09998 +7.60	258.50	237.70	250.00	1,210
25 Jul 14	249.50000 -8.40	270.00	244.90	261.70	3,510
24 Jul 14	257.90002 +7.80	263.33	249.10	249.10	2,360
23 Jul 14	250.10001 -17.00	267.90	245.20	267.90	4,650
22 Jul 14	267.09998 -5.60	272.50	260.03	272.50	1,030
21 Jul 14	272.70001 -4.40	283.60	267.00	283.60	3,080
18 Jul 14	277.09998 +5.60	277.50	264.60	269.80	2,100
17 Jul 14	271.50000 +1.50	277.50	264.20	270.60	5,120
16 Jul 14	270.00000 +16.60	273.70	254.30	255.30	4,540
15 Jul 14	253.39999 -3.10	264.20	249.22	256.50	3,070
14 Jul 14	256.50000 +21.30	271.00	235.21	246.20	7,990
11 Jul 14	235.20001 -3.60	245.00	227.80	237.50	1,710
10 Jul 14	238.79999 -12.90	250.00	226.30	250.00	2,290
09 Jul 14	251.70000 +9.70	255.00	241.10	241.10	1,310
08 Jul 14	242.00000 +1.00	253.80	234.52	237.70	3,580
07 Jul 14	241.00000 -31.20	269.90	238.00	269.90	6,820
03 Jul 14	272.19998 -0.30	279.00	268.10	275.00	1,180
02 Jul 14	272.50000 +15.10	274.90	254.40	254.40	2,800
01 Jul 14	257.39999 -15.00	279.50	245.50	272.70	7,740
30 Jun 14	272.39999 -9.10	327.20	260.00	288.90	11,840
27 Jun 14	281.50000 +3.20	290.40	280.00	283.10	71,500
26 Jun 14	278.29999 +3.30	282.00	267.00	270.90	4,460
25 Jun 14	275.00000 -7.20	290.00	272.80	280.00	3,890
24 Jun 14	282.19998 -8.80	295.00	260.00	287.30	7,320
23 Jun 14	291.00000 +27.70	302.00	255.10	264.90	8,900
20 Jun 14	263.29999 +28.40	270.20	234.00	236.00	14,720
19 Jun 14	234.89999 -70.30	311.00	232.70	307.60	18,250
18 Jun 14	305.20001 -18.90	334.90	301.60	320.60	9,400
17 Jun 14	324.10001 -9.00	349.90	308.00	328.80	8,990
16 Jun 14	333.10001 +11.70	350.10	296.10	321.60	14,410
13 Jun 14	321.39999 +0.30	352.00	301.24	344.80	32,600
12 Jun 14	321.10001 +34.50	349.40	265.00	305.00	25,330
11 Jun 14	286.60001 +49.10	299.90	238.80	242.00	27,090
10 Jun 14	237.50000 +41.50	244.00	193.15	200.00	10,230
09 Jun 14	196.00000 +12.70	198.00	162.10	170.00	6,780
06 Jun 14	183.30000 +6.30	190.00	157.80	190.00	8,170
05 Jun 14	177.00000 +36.90	193.60	139.90	141.90	14,120
04 Jun 14	140.10001 +0.40	140.70	132.40	140.00	2,120
03 Jun 14	139.70000 +12.70	145.00	128.10	128.10	4,420
02 Jun 14	127.00000 +7.00	131.40	119.70	125.00	5,110
30 May 14	120.00000 -0.30	123.90	117.50	119.60	2,600
29 May 14	120.30000 +3.20	126.10	118.00	118.00	1,740
28 May 14	117.10000 -3.30	124.90	116.60	120.00	5,110
27 May 14	120.40000 -5.10	128.00	120.00	126.90	4,650
23 May 14	125.50000 +0.50	127.30	120.60	120.60	3,970
22 May 14	125.00000 +2.90	126.10	120.30	121.40	2,480
21 May 14	122.10000 +0.70	126.90	120.00	120.00	2,470
20 May 14	121.40000 -0.30	121.40	120.00	120.80	1,490
19 May 14	121.70000 -2.10	123.80	120.40	123.40	520
16 May 14	123.80000 +2.00	124.70	121.50	121.60	510
15 May 14	121.80000 -2.90	124.40	120.60	123.60	2,700
14 May 14	124.70000 +0.80	125.50	123.50	123.50	4,860
13 May 14	123.90000 -1.00	125.40	123.61	125.40	1,010
12 May 14	124.89999 -0.10	125.00	120.00	123.90	2,320
09 May 14	125.00000 +1.60	125.00	120.70	123.50	1,510
08 May 14	123.40000 +0.60	124.90	122.50	123.20	2,130
07 May 14	122.80000 +4.80	122.90	118.20	118.20	1,090
06 May 14	118.00000 -3.00	128.00	117.10	128.00	3,080
05 May 14	121.00000 +8.90	125.90	106.60	106.60	10,580
02 May 14	112.10000 -11.40	123.80	107.20	123.50	10,830
01 May 14	123.50000 -6.50	129.50	121.90	129.00	27,260
30 Apr 14	130.00000 +0.50	130.00	125.00	128.40	5,900
29 Apr 14	129.50000 +3.80	130.00	122.00	127.50	23,780
28 Apr 14	125.70000 +1.80	125.90	122.00	123.50	4,650
25 Apr 14	123.90000 +1.10	123.90	120.10	121.50	1,840
24 Apr 14	122.80000 +0.30	127.50	120.00	127.50	3,340
23 Apr 14	122.50000 -0.70	123.00	120.50	123.00	4,200
22 Apr 14	123.20000 +2.20	123.20	120.00	120.00	3,690
21 Apr 14	121.00000 +1.00	125.00	120.00	125.00	5,180
17 Apr 14	120.00000 +0.00	124.90	118.50	122.50	99,870

Immunic Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	7.22000 -0.26	7.70	7.16	7.50	451,797
21 Oct 26	7.48000 +0.07	7.85	7.41	7.44	329,878
20 Oct 26	7.41000 +0.42	7.64	6.95	6.99	427,738
19 Oct 26	6.99000 +0.02	7.28	6.81	6.97	319,793
16 Oct 26	6.97000 -0.13	7.92	6.80	7.10	366,215
15 Oct 26	7.10000 +0.44	7.14	6.59	6.64	284,981
14 Oct 26	6.66000 -0.23	7.03	6.35	6.78	437,894
13 Oct 26	6.89000 -1.06	8.14	6.82	7.96	571,661
12 Oct 26	7.95000 -0.24	8.44	7.92	8.19	151,901
09 Oct 26	8.19000 +0.63	8.60	7.47	7.63	510,876
08 Oct 26	7.56000 -0.07	7.65	7.25	7.65	503,486
07 Oct 26	7.63000 -0.19	7.90	7.49	7.80	367,581
06 Oct 26	7.82000 -0.25	8.17	7.77	8.13	346,111
05 Oct 26	8.07000 +0.11	8.17	7.70	8.00	489,940
02 Oct 26	7.96000 -0.68	8.87	7.76	8.69	553,087
01 Oct 26	8.64000 -0.66	9.47	8.60	9.30	557,288
30 Sep 26	9.30000 +0.39	9.44	8.74	9.00	373,259
29 Sep 26	8.91000 -0.60	9.63	8.87	9.60	434,864
28 Sep 26	9.51000 +0.16	9.94	9.09	9.32	660,083
25 Sep 26	9.34500 +0.03	9.50	9.12	9.42	316,741
24 Sep 26	9.32000 -0.05	9.53	9.09	9.32	448,522
23 Sep 26	9.37000 -1.47	11.12	9.36	10.85	662,384
22 Sep 26	10.84000 +0.01	11.28	10.76	10.95	430,739
21 Sep 26	10.83000 +0.21	11.07	10.47	10.86	468,105
18 Sep 26	10.62000 +0.27	10.74	10.21	10.30	403,627
17 Sep 26	10.35000 +0.23	10.50	10.10	10.38	578,854
16 Sep 26	10.12000 -0.25	10.63	10.03	10.50	229,177
15 Sep 26	10.37000 -0.86	11.27	10.30	11.19	287,225
14 Sep 26	11.23000 -0.19	11.46	11.04	11.43	250,666
11 Sep 26	11.42000 -0.42	11.94	11.24	11.93	332,728
10 Sep 26	11.84000 -0.35	12.32	11.73	12.05	294,976
09 Sep 26	12.19000 -0.55	12.99	11.99	12.72	352,848
08 Sep 26	12.74000 -0.37	13.28	12.35	12.93	405,369
04 Sep 26	13.11000 +0.35	13.16	12.44	12.77	421,300
03 Sep 26	12.76000 -1.48	14.92	11.56	14.24	841,955
02 Sep 26	14.24000 -0.34	15.22	14.10	14.70	225,157
01 Sep 26	14.58000 -1.22	16.10	14.58	16.05	230,232
31 Aug 26	15.80000 +0.40	16.00	15.19	15.39	124,872
28 Aug 26	15.40000 -0.90	16.30	15.00	16.21	357,934
27 Aug 26	16.30000 -0.19	16.70	16.10	16.49	162,880
26 Aug 26	16.49000 +0.07	16.66	15.80	16.34	240,129
25 Aug 26	16.42000 -0.04	17.18	16.15	16.50	231,042
24 Aug 26	16.46000 -0.04	16.83	16.06	16.48	140,097
21 Aug 26	16.50000 +0.40	16.83	16.20	16.22	147,689
20 Aug 26	16.10000 -0.35	16.67	15.92	16.39	200,596
19 Aug 26	16.45000 -0.45	17.43	16.26	16.93	153,828
18 Aug 26	16.90000 +0.87	17.17	15.88	15.88	255,337
17 Aug 26	16.03000 -0.03	16.70	15.50	15.84	160,381
14 Aug 26	16.06000 -0.52	16.84	15.86	16.60	79,656
13 Aug 26	16.58000 +0.65	16.86	15.70	16.07	164,479
12 Aug 26	15.93000 +0.45	16.60	15.15	15.40	299,270
11 Aug 26	15.48000 +1.38	15.50	13.79	14.23	169,357
10 Aug 26	14.10000 -0.20	14.54	13.93	14.23	113,305
07 Aug 26	14.30000 -0.24	15.63	14.27	14.68	175,472
06 Aug 26	14.54000 +0.53	14.84	13.86	14.01	145,944
05 Aug 26	14.01000 -0.04	14.65	13.69	14.18	241,827
04 Aug 26	14.05000 -0.05	14.69	13.79	14.28	184,071
03 Aug 26	14.10000 +0.13	14.35	13.68	14.10	169,619
31 Jul 26	13.97000 -0.02	14.18	13.43	14.03	145,995
30 Jul 26	13.99000 +0.94	14.21	13.00	13.00	66,909
29 Jul 26	13.05000 -0.29	13.49	12.79	13.25	92,039
28 Jul 26	13.34000 -0.47	13.79	12.73	13.73	103,194
27 Jul 26	13.81000 +0.42	14.19	13.18	13.36	114,726
24 Jul 26	13.39000 -0.89	14.38	13.20	14.38	155,704
23 Jul 26	14.28000 -0.83	15.28	14.26	14.82	147,944
22 Jul 26	15.11000 -0.04	15.12	14.27	15.10	191,324
21 Jul 26	15.15000 +0.15	15.40	14.92	15.00	65,309
20 Jul 26	15.00000 -0.16	15.78	14.91	15.12	105,272
17 Jul 26	15.16000 +0.13	15.84	14.60	14.80	214,583
16 Jul 26	15.03000 -0.07	15.16	14.33	14.89	176,140
15 Jul 26	15.10000 +0.41	15.25	14.50	14.84	114,324
14 Jul 26	14.69000 +0.05	15.54	14.54	14.56	176,137
13 Jul 26	14.64000 -0.13	14.87	14.19	14.74	251,844
10 Jul 26	14.77000 -0.01	15.00	14.13	14.82	131,817
09 Jul 26	14.78000 +0.01	15.44	14.61	14.94	120,300
08 Jul 26	14.77000 -0.59	15.44	14.48	15.26	134,010
07 Jul 26	15.36000 +0.50	15.68	14.47	14.88	262,531
06 Jul 26	14.86000 +0.06	15.20	14.69	14.78	87,737
02 Jul 26	14.80000 -0.01	15.50	14.50	14.96	129,773
01 Jul 26	14.81000 -0.56	15.42	14.77	15.21	100,689
30 Jun 26	15.37000 -0.04	15.69	15.27	15.63	135,251
29 Jun 26	15.41000 +0.11	15.78	14.98	15.20	357,989
26 Jun 26	15.30000 +0.23	15.84	14.87	14.97	233,866
25 Jun 26	15.07000 +0.36	15.38	14.45	14.81	152,037
24 Jun 26	14.71000 -0.36	15.45	14.39	15.16	225,587
23 Jun 26	15.07000 +0.32	15.41	14.12	14.48	224,284
22 Jun 26	14.75000 +0.55	15.35	14.20	14.25	301,458
18 Jun 26	14.20000 +0.00	14.48	13.71	14.00	263,701
17 Jun 26	14.20000 +0.49	14.59	13.50	13.79	129,476
16 Jun 26	13.71000 -0.30	14.24	13.50	14.13	118,851
15 Jun 26	14.01000 +0.15	14.40	13.51	13.96	139,078
12 Jun 26	13.86000 +0.79	14.31	12.75	13.03	195,633
11 Jun 26	13.07000 +1.36	13.40	11.55	11.62	360,412
10 Jun 26	11.71000 -0.55	12.72	11.61	12.03	190,037
09 Jun 26	12.26000 +0.20	13.07	11.70	12.40	254,058
08 Jun 26	12.06000 -0.71	13.00	12.00	12.82	201,610
05 Jun 26	12.77000 -1.66	14.37	12.60	14.37	258,674
04 Jun 26	14.43000 +0.26	15.24	13.80	13.92	207,215
03 Jun 26	14.17000 -0.47	15.15	13.92	14.53	249,559
02 Jun 26	14.64000 -0.49	15.15	14.22	15.15	246,413
01 Jun 26	15.13000 +0.17	15.40	14.65	15.10	165,419
29 May 26	14.96000 -0.01	15.77	14.76	15.10	365,995
28 May 26	14.97000 +0.97	15.40	13.91	13.93	376,776
27 May 26	14.00000 +1.03	14.69	12.08	12.51	395,292
26 May 26	12.97000 -0.08	13.70	12.65	13.25	247,876
22 May 26	13.05000 +0.75	13.80	12.48	12.50	326,479
21 May 26	12.30000 +0.75	12.49	10.87	11.36	262,084
20 May 26	11.55000 -0.05	11.72	10.90	11.68	204,910
19 May 26	11.60000 -0.06	11.83	11.25	11.77	137,307
18 May 26	11.66000 -0.42	12.10	11.40	12.10	121,528
15 May 26	12.08000 -0.57	12.57	11.65	12.36	161,497
14 May 26	12.65500 -0.30	13.19	12.23	13.00	213,502
13 May 26	12.95000 +1.05	13.30	11.30	11.51	458,968
12 May 26	11.90000 -0.10	12.10	11.45	11.99	154,770
11 May 26	12.00000 +0.37	12.25	11.45	11.62	237,702
08 May 26	11.63000 -0.12	12.09	11.25	11.64	221,185
07 May 26	11.75000 +0.73	11.84	10.46	10.92	359,818
06 May 26	11.02000 -0.26	11.33	10.41	11.21	461,952
05 May 26	11.28000 +0.66	11.29	10.12	10.62	272,584
04 May 26	10.62000 +0.97	10.70	9.72	9.76	334,839
01 May 26	9.65000 +0.03	9.81	9.25	9.57	184,973
30 Apr 26	9.62000 -0.41	10.21	9.05	10.15	440,373
29 Apr 26	10.03000 -0.72	10.75	9.98	10.55	360,303
28 Apr 26	10.75000 +0.77	10.91	9.58	9.58	375,270
27 Apr 26	9.98000 +1.18	10.30	8.50	8.64	406,184
24 Apr 26	8.80100 -0.38	9.20	8.70	9.00	389,347
23 Apr 26	9.18300 +0.18	9.32	8.53	9.00	580,939
22 Apr 26	9.00000 -0.01	9.35	9.00	9.00	261,704
21 Apr 26	9.00900 -0.54	9.99	9.00	9.83	239,587
20 Apr 26	9.55000 -0.45	10.06	9.20	9.87	591,073
17 Apr 26	10.00000 +0.00	10.60	9.70	10.00	330,948
16 Apr 26	10.00000 -1.10	11.15	9.56	11.00	680,503
15 Apr 26	11.10000 -0.70	11.30	10.50	10.80	354,764
14 Apr 26	11.80000 -0.40	12.95	11.70	12.48	287,745
13 Apr 26	12.20000 +0.50	13.40	11.70	11.70	240,021
10 Apr 26	11.70000 -1.20	13.10	11.60	13.10	199,800
09 Apr 26	12.90000 +1.00	13.00	11.80	11.90	157,818
08 Apr 26	11.90000 +0.00	12.50	11.80	12.20	130,988
07 Apr 26	11.90000 +0.20	12.40	11.30	11.78	244,591
06 Apr 26	11.70000 +0.10	12.30	11.40	11.50	171,590
02 Apr 26	11.60000 +0.10	11.60	11.00	11.10	80,863
01 Apr 26	11.50000 +0.40	12.10	11.30	11.30	184,444
31 Mar 26	11.10000 +0.80	11.30	10.60	10.70	163,831
30 Mar 26	10.30000 -0.60	11.50	10.30	11.00	201,413
27 Mar 26	10.90000 -1.70	12.80	10.90	12.60	337,685
26 Mar 26	12.60000 -0.60	13.10	12.30	13.00	158,888
25 Mar 26	13.20000 +0.70	13.50	12.60	12.60	199,940
24 Mar 26	12.50000 +0.80	12.90	11.90	11.90	249,264
23 Mar 26	11.70000 +0.70	12.00	11.20	11.25	182,362
20 Mar 26	11.00000 -0.60	11.60	10.70	11.50	202,434
19 Mar 26	11.60000 +0.10	11.80	11.10	11.30	143,817
18 Mar 26	11.50000 -0.50	12.10	11.50	12.00	120,297
17 Mar 26	12.00000 +0.40	12.15	11.10	11.50	282,992
16 Mar 26	11.60000 -0.10	12.60	11.30	11.80	229,581
13 Mar 26	11.70000 -2.00	14.00	11.60	13.90	505,580
12 Mar 26	13.70000 -0.80	15.10	13.50	15.00	520,506
11 Mar 26	14.50000 +1.60	14.60	12.90	13.65	529,480
10 Mar 26	12.90000 +0.40	13.75	12.65	12.80	445,380
09 Mar 26	12.50000 +0.20	12.70	11.80	12.00	194,717
06 Mar 26	12.30000 +1.20	12.50	11.00	11.00	335,355
05 Mar 26	11.10000 -0.60	12.80	11.10	11.90	428,465
04 Mar 26	11.70000 +1.00	12.00	10.60	10.80	361,869
03 Mar 26	10.70000 +0.10	11.50	10.45	10.60	300,461
02 Mar 26	10.60000 +0.40	11.65	9.76	9.89	723,450
27 Feb 26	10.20000 +0.72	10.45	9.43	9.48	378,372
26 Feb 26	9.47700 +0.37	9.48	9.00	9.24	155,610
25 Feb 26	9.10400 +0.12	9.38	8.78	9.02	162,313
24 Feb 26	8.98300 +0.33	9.08	8.31	8.50	235,991
23 Feb 26	8.65300 -0.75	9.50	8.55	9.24	279,541
20 Feb 26	9.40000 -0.35	9.60	8.98	9.50	254,187
19 Feb 26	9.74700 +0.98	10.20	8.87	9.00	467,267
18 Feb 26	8.77100 -0.40	9.20	8.70	9.17	225,706
17 Feb 26	9.17300 +0.04	9.60	8.51	9.30	613,959
13 Feb 26	9.13000 +0.43	12.00	9.10	11.30	6,441,347
12 Feb 26	8.70000 +1.28	8.94	7.25	7.55	565,363
11 Feb 26	7.42300 -0.52	8.40	6.80	8.26	336,113
10 Feb 26	7.94700 +0.81	8.50	7.16	7.19	538,954
09 Feb 26	7.14000 +0.94	7.20	5.90	6.30	355,228
06 Feb 26	6.20000 +0.31	6.20	5.80	5.93	119,203
05 Feb 26	5.89000 -0.31	6.41	5.73	6.30	123,875
04 Feb 26	6.20100 -0.36	6.75	6.04	6.61	83,035
03 Feb 26	6.55700 +0.02	6.94	6.28	6.70	93,343
02 Feb 26	6.53900 +0.29	6.59	6.10	6.22	107,252
30 Jan 26	6.25000 +0.15	6.30	6.00	6.13	110,908
29 Jan 26	6.10000 +0.01	6.14	5.81	6.00	115,243
28 Jan 26	6.09400 -0.13	6.30	6.00	6.27	102,645
27 Jan 26	6.22200 -0.70	6.90	6.00	6.88	354,698
26 Jan 26	6.92300 +0.05	7.20	6.75	6.91	74,521
23 Jan 26	6.87300 -0.01	7.00	6.71	6.98	138,037
22 Jan 26	6.88000 +0.29	7.09	6.56	6.62	119,684
21 Jan 26	6.59300 +0.15	6.92	6.45	6.51	119,696
20 Jan 26	6.44700 +0.27	6.70	5.89	6.30	192,291
16 Jan 26	6.18000 -0.21	6.46	6.02	6.37	136,352
15 Jan 26	6.38900 -0.11	6.85	6.26	6.80	126,531
14 Jan 26	6.50000 -0.27	6.87	6.30	6.63	178,478
13 Jan 26	6.77300 +0.16	7.10	6.52	6.76	184,568
12 Jan 26	6.61500 -0.03	6.98	6.42	6.90	159,911
09 Jan 26	6.64900 +0.02	7.17	6.60	6.62	175,571
08 Jan 26	6.62700 -0.27	7.00	6.55	6.90	152,799
07 Jan 26	6.90000 +0.67	7.09	6.40	6.43	285,229
06 Jan 26	6.23500 -0.14	6.84	6.13	6.72	147,443
05 Jan 26	6.37200 +0.54	6.53	6.19	6.39	160,878
02 Jan 26	5.83000 +0.49	5.94	5.37	5.56	138,979
31 Dec 25	5.33700 +0.23	5.40	5.09	5.19	98,921
30 Dec 25	5.10200 -0.11	5.20	5.06	5.12	133,228
29 Dec 25	5.21300 -0.40	5.65	5.16	5.65	212,391
26 Dec 25	5.61300 -0.23	5.97	5.40	5.86	182,609
24 Dec 25	5.84300 +0.10	5.88	5.61	5.75	77,705
23 Dec 25	5.74100 -0.29	6.15	5.67	6.00	122,404
22 Dec 25	6.03300 +0.30	6.49	5.83	5.90	182,045
19 Dec 25	5.73000 +0.06	5.87	5.53	5.60	234,890
18 Dec 25	5.66600 -0.13	6.00	5.65	5.85	242,632
17 Dec 25	5.80000 -0.20	6.20	5.78	6.10	141,053
16 Dec 25	6.00400 -0.13	6.29	5.95	6.10	149,854
15 Dec 25	6.13700 -0.08	6.45	5.85	6.35	234,233
12 Dec 25	6.21500 -0.35	6.70	6.20	6.70	172,340
11 Dec 25	6.56000 -0.27	7.00	6.45	7.00	220,021
10 Dec 25	6.83000 +0.13	6.93	6.75	6.78	81,935
09 Dec 25	6.70400 +0.01	6.89	6.60	6.60	103,956
08 Dec 25	6.69500 +0.05	7.00	6.61	6.93	72,871
05 Dec 25	6.64600 -0.24	6.94	6.62	6.88	99,513
04 Dec 25	6.88300 +0.38	6.90	6.30	6.50	105,622
03 Dec 25	6.50000 -0.02	6.81	6.37	6.70	135,637
02 Dec 25	6.52000 -0.27	6.96	6.47	6.84	141,851
01 Dec 25	6.79000 -0.33	7.20	6.61	7.10	152,888
28 Nov 25	7.11900 +0.11	7.15	6.86	6.90	94,311
26 Nov 25	7.01000 -0.06	7.27	6.99	7.10	106,868
25 Nov 25	7.06500 +0.16	7.08	6.92	7.00	69,072
24 Nov 25	6.90000 +0.04	7.00	6.80	7.00	110,419
21 Nov 25	6.86400 -0.01	7.01	6.80	6.81	60,836
20 Nov 25	6.87500 -0.26	7.50	6.73	7.22	188,017
19 Nov 25	7.13300 -0.47	7.53	7.00	7.40	103,227
18 Nov 25	7.60000 +0.30	7.77	7.30	7.30	198,595
17 Nov 25	7.30000 -0.49	7.80	7.29	7.80	132,953
14 Nov 25	7.78500 +0.66	7.88	7.00	7.10	126,365
13 Nov 25	7.12500 -0.47	7.80	7.00	7.80	139,740
12 Nov 25	7.59900 -0.20	7.90	7.30	7.84	96,030
11 Nov 25	7.79900 +0.16	7.80	7.53	7.60	91,178
10 Nov 25	7.64300 +0.46	7.70	7.21	7.50	110,821
07 Nov 25	7.18600 +0.17	7.30	6.74	7.00	114,065
06 Nov 25	7.01200 -0.22	7.34	6.93	7.30	71,685
05 Nov 25	7.22900 +0.32	7.39	7.00	7.00	81,817
04 Nov 25	6.91100 -0.57	7.63	6.70	7.48	190,435
03 Nov 25	7.48100 -0.31	7.85	7.26	7.85	227,164
31 Oct 25	7.78800 -0.05	8.00	7.75	7.90	87,211
30 Oct 25	7.84200 -0.14	8.19	7.80	8.05	69,404
29 Oct 25	7.97800 -0.42	8.41	7.89	8.40	105,567
28 Oct 25	8.39900 +0.05	8.70	8.11	8.50	155,760
27 Oct 25	8.35000 +0.67	8.50	7.75	7.75	198,731
24 Oct 25	7.67500 -0.12	7.90	7.60	7.80	120,214
23 Oct 25	7.79900 -0.09	8.08	7.60	7.89	140,851
22 Oct 25	7.89100 -0.33	8.25	7.81	8.22	173,563
21 Oct 25	8.22300 -0.14	8.41	8.02	8.30	141,837
20 Oct 25	8.36400 +0.36	8.60	8.06	8.10	117,382
17 Oct 25	8.00300 -0.16	8.18	7.80	8.00	156,923
16 Oct 25	8.15900 -0.21	8.50	8.03	8.40	139,207
15 Oct 25	8.37300 -0.08	8.70	8.20	8.50	120,972
14 Oct 25	8.45100 -0.49	8.95	8.40	8.95	162,929
13 Oct 25	8.94600 -0.04	9.10	8.80	8.99	127,893
10 Oct 25	8.98500 -0.21	9.30	8.61	9.23	171,619
09 Oct 25	9.20000 +0.23	9.20	8.90	9.09	116,895
08 Oct 25	8.97500 +0.17	9.30	8.81	9.00	137,600
07 Oct 25	8.80000 -0.60	9.77	8.61	9.60	248,328
06 Oct 25	9.40000 -0.38	9.98	9.26	9.60	204,333
03 Oct 25	9.78300 +0.15	9.90	9.34	9.53	170,659
02 Oct 25	9.63300 +0.03	10.10	9.50	9.84	204,789
01 Oct 25	9.60000 +0.78	9.60	8.62	8.67	144,319
30 Sep 25	8.81600 -0.53	9.50	8.46	9.40	173,173
29 Sep 25	9.34800 -0.04	11.20	9.21	9.73	276,490
26 Sep 25	9.39100 +0.41	9.58	8.85	9.10	178,822
25 Sep 25	8.98300 +0.19	9.10	8.35	8.70	182,381
24 Sep 25	8.79100 -0.08	9.03	8.52	9.00	128,931
23 Sep 25	8.87000 -0.22	9.39	8.52	9.23	136,383
22 Sep 25	9.08800 +0.64	9.10	8.56	8.70	193,480
19 Sep 25	8.45000 +0.05	8.56	8.22	8.42	86,106
18 Sep 25	8.40000 +0.10	8.50	8.21	8.27	62,461
17 Sep 25	8.29700 +0.15	8.40	8.00	8.05	73,690
16 Sep 25	8.15000 +0.42	8.20	7.74	7.90	76,525
15 Sep 25	7.73200 -0.21	8.27	7.52	8.03	182,994
12 Sep 25	7.94300 -0.58	8.88	7.83	8.71	227,175
11 Sep 25	8.52000 -0.20	9.00	8.30	8.87	168,699
10 Sep 25	8.72000 +0.15	8.91	8.69	8.70	100,619
09 Sep 25	8.57300 +0.31	8.72	8.22	8.50	115,523
08 Sep 25	8.26700 +0.66	8.40	7.76	7.76	127,062
05 Sep 25	7.61000 -0.09	7.86	7.39	7.73	205,381
04 Sep 25	7.70000 -0.35	8.05	7.60	8.00	128,237
03 Sep 25	8.04700 +0.06	8.26	7.70	8.00	172,672
02 Sep 25	7.99000 -0.21	8.50	7.87	8.21	186,788
29 Aug 25	8.20000 -0.50	8.79	8.10	8.77	141,070
28 Aug 25	8.70000 +0.15	8.80	8.55	8.68	68,574
27 Aug 25	8.54900 -0.25	8.90	8.55	8.90	100,135
26 Aug 25	8.80000 +0.03	9.00	8.50	8.80	124,653
25 Aug 25	8.76800 -0.73	9.60	8.75	9.50	187,325
22 Aug 25	9.50000 +0.05	9.64	9.30	9.50	110,045
21 Aug 25	9.44900 +0.25	9.45	8.70	9.19	83,930
20 Aug 25	9.20000 +0.07	9.24	8.70	9.20	87,104
19 Aug 25	9.12600 -0.66	9.95	8.91	9.90	121,482
18 Aug 25	9.78500 +0.77	10.00	9.09	9.26	128,292
15 Aug 25	9.01400 -0.15	9.40	8.80	9.20	100,451
14 Aug 25	9.16500 +0.87	9.40	8.00	8.30	157,678
13 Aug 25	8.29300 -0.23	8.90	8.00	8.68	139,422
12 Aug 25	8.52200 +0.03	8.66	8.20	8.50	130,438
11 Aug 25	8.49000 -0.23	8.90	8.30	8.77	89,865
08 Aug 25	8.72100 -0.30	9.38	8.30	9.30	106,272
07 Aug 25	9.02300 -0.77	9.85	8.80	9.75	174,811
06 Aug 25	9.79400 -0.02	10.00	9.36	9.80	70,838
05 Aug 25	9.81100 +0.03	10.10	9.61	9.80	66,835
04 Aug 25	9.78200 +0.47	9.80	8.93	9.24	74,114
01 Aug 25	9.31500 -0.09	9.32	8.90	9.00	66,991
31 Jul 25	9.40100 -0.21	9.80	9.20	9.60	66,258
30 Jul 25	9.61500 -0.18	10.00	9.50	9.98	65,105
29 Jul 25	9.79300 -1.01	11.00	9.43	10.90	131,441
28 Jul 25	10.80000 -0.40	11.80	10.60	11.40	128,754
25 Jul 25	11.20000 +0.50	11.30	10.40	10.80	98,908
24 Jul 25	10.70000 +0.73	11.00	9.90	9.90	197,389
23 Jul 25	9.97000 +0.61	10.20	9.50	9.70	142,079
22 Jul 25	9.36100 +0.05	9.90	9.33	9.80	112,030
21 Jul 25	9.31600 -0.32	10.35	8.96	9.90	244,492
18 Jul 25	9.64000 +0.34	10.00	9.41	9.80	182,409
17 Jul 25	9.30000 +0.34	9.79	8.93	8.95	129,350
16 Jul 25	8.95800 +0.63	9.20	8.36	8.40	78,632
15 Jul 25	8.33100 -0.07	8.60	8.20	8.50	70,847
14 Jul 25	8.40000 +0.10	8.44	8.10	8.43	37,160
11 Jul 25	8.30100 -0.08	8.50	8.20	8.40	44,245
10 Jul 25	8.37800 +0.32	8.50	7.80	8.20	91,417
09 Jul 25	8.05800 -0.23	8.30	7.80	8.30	66,475
08 Jul 25	8.29200 +0.64	8.32	7.62	7.80	113,271
07 Jul 25	7.65000 +0.38	7.78	7.34	7.40	131,688
03 Jul 25	7.27200 +0.14	7.46	7.00	7.00	63,554
02 Jul 25	7.13000 +0.23	7.20	6.92	7.03	78,451
01 Jul 25	6.90400 -0.07	7.40	6.90	7.20	96,543
30 Jun 25	6.97500 -0.03	7.27	6.90	7.20	155,500
27 Jun 25	7.00000 -0.10	7.20	6.90	7.15	77,543
26 Jun 25	7.10400 +0.09	7.50	6.83	7.00	129,066
25 Jun 25	7.01300 -0.07	7.39	6.96	7.20	124,970
24 Jun 25	7.08000 +0.00	7.74	6.96	7.65	1,416,380
23 Jun 25	7.08000 -0.12	7.53	6.77	7.50	104,758
20 Jun 25	7.20000 -0.26	7.79	7.20	7.60	71,397
18 Jun 25	7.46400 -0.21	8.15	7.08	8.03	120,191
17 Jun 25	7.67500 -0.53	8.40	7.50	8.40	145,746
16 Jun 25	8.20500 +0.16	8.43	8.05	8.34	67,329
13 Jun 25	8.04900 -0.39	8.60	8.01	8.30	96,244
12 Jun 25	8.43900 -0.26	8.80	8.25	8.70	105,054
11 Jun 25	8.70000 -0.15	9.00	8.59	8.88	93,511
10 Jun 25	8.85300 +0.18	9.14	8.50	8.70	141,033
09 Jun 25	8.67300 +0.79	8.76	7.96	8.20	207,711
06 Jun 25	7.88400 +0.15	8.20	7.60	7.62	246,592
05 Jun 25	7.72900 -0.02	8.73	7.25	8.50	1,478,545
04 Jun 25	7.75000 +0.45	7.76	7.25	7.32	113,187
03 Jun 25	7.30400 +0.30	7.32	6.81	7.10	122,290
02 Jun 25	7.00000 +0.40	7.00	6.40	6.80	146,339
30 May 25	6.59900 -0.20	7.35	6.25	7.00	497,231
29 May 25	6.80100 -2.30	8.80	5.61	8.00	925,161
28 May 25	9.10200 +0.20	9.30	8.88	9.02	66,981
27 May 25	8.90000 -0.28	9.50	8.80	9.20	82,204
23 May 25	9.17600 -0.03	9.30	9.00	9.10	44,619
22 May 25	9.20700 +0.01	9.30	9.01	9.14	20,439
21 May 25	9.20000 -0.54	9.72	9.03	9.52	81,335
20 May 25	9.73600 +0.13	9.80	9.37	9.52	39,494
19 May 25	9.60700 +0.00	9.71	9.33	9.60	39,487
16 May 25	9.61000 -0.35	10.03	9.50	10.00	72,967
15 May 25	9.95700 +0.19	10.10	9.51	9.90	52,831
14 May 25	9.77200 -0.13	10.20	9.70	10.00	41,275
13 May 25	9.89800 +0.03	10.20	9.60	9.90	57,049
12 May 25	9.86700 -0.23	10.50	9.70	10.20	69,204
09 May 25	10.10000 -0.10	10.50	9.91	10.10	81,255
08 May 25	10.20000 +0.35	10.50	9.50	9.80	79,492
07 May 25	9.85300 -0.85	10.90	9.70	10.90	111,755
06 May 25	10.70000 -0.50	11.34	10.40	11.20	157,649
05 May 25	11.20000 -0.30	12.00	11.20	11.50	111,758
02 May 25	11.50000 -0.20	12.20	11.10	11.50	216,129
01 May 25	11.70000 +1.80	11.90	10.00	10.20	241,977
30 Apr 25	9.90100 -2.90	12.60	9.64	12.50	887,748
29 Apr 25	12.80000 +1.60	13.10	11.10	11.20	174,166
28 Apr 25	11.20000 +0.10	11.60	10.70	11.40	37,450
25 Apr 25	11.10000 -0.30	12.20	10.95	11.70	42,379
24 Apr 25	11.40000 +0.40	11.55	10.85	11.00	54,863
23 Apr 25	11.00000 +1.00	11.30	9.98	10.20	108,808
22 Apr 25	10.00000 +0.11	10.40	9.68	10.10	70,915
21 Apr 25	9.89100 +0.09	10.30	9.60	9.78	48,832
17 Apr 25	9.80000 +0.38	9.89	9.40	9.40	21,599
16 Apr 25	9.42500 -0.45	10.10	9.32	10.00	38,622
15 Apr 25	9.88000 +0.70	10.00	9.10	9.10	44,300
14 Apr 25	9.18100 +0.18	9.66	9.00	9.10	38,219
11 Apr 25	9.00200 +0.16	9.43	8.60	8.90	54,084
10 Apr 25	8.84000 -0.41	9.90	8.62	9.90	56,380
09 Apr 25	9.24600 +0.30	9.56	8.32	9.13	104,019
08 Apr 25	8.95000 -0.48	10.35	8.80	9.90	81,550
07 Apr 25	9.43200 -0.52	9.80	9.00	9.80	76,979
04 Apr 25	9.95000 -0.55	10.60	9.90	10.20	72,251
03 Apr 25	10.50000 -0.60	10.90	10.30	10.70	84,404
02 Apr 25	11.10000 +0.45	11.50	10.20	10.50	72,634
01 Apr 25	10.65000 -0.25	11.40	10.60	11.20	76,519
31 Mar 25	10.90000 -1.10	11.80	10.80	11.80	110,486
28 Mar 25	12.00000 -0.40	12.80	11.80	12.80	65,386
27 Mar 25	12.40000 +0.40	12.59	11.91	12.00	59,106
26 Mar 25	12.00000 -0.50	12.60	11.80	12.50	66,786
25 Mar 25	12.50000 +0.80	13.50	11.90	11.90	114,961
24 Mar 25	11.70000 +0.20	11.80	11.50	11.60	57,534
21 Mar 25	11.50000 +0.10	11.60	11.20	11.30	27,057
20 Mar 25	11.40000 -0.20	11.70	11.30	11.50	39,829
19 Mar 25	11.60000 +0.30	11.60	11.30	11.40	38,207
18 Mar 25	11.30000 -0.10	11.50	11.10	11.50	29,914
17 Mar 25	11.40000 -0.10	11.70	11.10	11.60	49,659
14 Mar 25	11.50000 +0.30	11.70	11.00	11.20	53,422
13 Mar 25	11.20000 -0.40	11.80	11.10	11.40	43,303
12 Mar 25	11.60000 +0.60	11.60	11.00	11.50	48,850
11 Mar 25	11.00000 +0.10	11.20	10.60	10.90	75,615
10 Mar 25	10.90000 -0.60	11.50	10.80	11.40	78,308
07 Mar 25	11.50000 +0.00	11.90	11.30	11.40	35,835
06 Mar 25	11.50000 -0.20	12.00	11.20	11.70	60,159
05 Mar 25	11.70000 +0.00	12.00	11.50	11.70	57,076
04 Mar 25	11.70000 +0.10	11.80	11.00	11.40	72,535
03 Mar 25	11.60000 -0.30	12.20	11.50	12.10	70,879
28 Feb 25	11.90000 +0.70	11.90	10.90	11.10	111,938
27 Feb 25	11.20000 -0.50	12.10	11.10	11.80	80,701
26 Feb 25	11.70000 +0.20	11.90	11.10	11.90	73,566
25 Feb 25	11.50000 -0.50	13.20	11.45	11.80	96,733
24 Feb 25	12.00000 -0.70	12.60	10.00	12.60	146,825
21 Feb 25	12.70000 +0.90	13.90	12.02	12.05	213,208
20 Feb 25	11.80000 +1.30	11.90	10.65	10.90	182,072
19 Feb 25	10.50000 -0.40	11.29	10.30	11.10	104,759
18 Feb 25	10.90000 +0.90	11.50	10.30	10.40	141,104
14 Feb 25	10.00000 +0.43	10.50	9.67	9.67	90,877
13 Feb 25	9.56700 +0.19	9.68	9.29	9.30	47,668
12 Feb 25	9.38000 -0.12	9.70	9.20	9.50	30,930
11 Feb 25	9.50100 -0.10	9.63	9.30	9.50	31,192
10 Feb 25	9.60100 -0.01	9.99	9.50	9.90	41,974
07 Feb 25	9.60700 -0.19	10.20	9.60	9.92	42,793
06 Feb 25	9.80100 -0.05	10.00	9.70	9.91	39,175
05 Feb 25	9.84900 +0.35	9.90	9.39	9.50	66,235
04 Feb 25	9.50000 -0.15	9.80	9.40	9.70	52,057
03 Feb 25	9.65400 -0.10	9.95	9.40	9.43	35,419
31 Jan 25	9.75000 -0.45	10.10	9.33	10.00	163,707
30 Jan 25	10.20000 +0.30	10.20	9.51	9.90	58,904
29 Jan 25	9.90000 +0.09	10.00	9.40	9.77	47,372
28 Jan 25	9.80500 -0.19	10.40	9.25	10.00	101,415
27 Jan 25	10.00000 -0.20	10.50	9.90	10.40	59,453
24 Jan 25	10.20000 +0.27	10.50	9.90	10.20	40,243
23 Jan 25	9.92600 +0.09	10.11	9.60	10.00	69,235
22 Jan 25	9.83600 +0.34	10.00	9.50	9.92	85,435
21 Jan 25	9.50000 -0.03	10.10	9.23	9.78	571,989
17 Jan 25	9.53000 -0.33	10.00	9.50	9.86	172,051
16 Jan 25	9.86300 -0.24	10.50	9.70	10.40	69,121
15 Jan 25	10.10000 +0.10	10.40	9.80	10.30	61,383
14 Jan 25	10.00000 -0.70	10.80	10.00	10.60	84,202
13 Jan 25	10.70000 +0.20	11.00	10.00	10.40	135,565
10 Jan 25	10.50000 -0.50	10.90	10.20	10.80	72,576
08 Jan 25	11.00000 -0.20	11.45	10.70	11.40	54,680
07 Jan 25	11.20000 +0.30	11.40	10.90	11.20	67,750
06 Jan 25	10.90000 -0.10	11.50	10.60	11.50	115,645
03 Jan 25	11.00000 +0.80	11.10	10.50	10.80	116,761
02 Jan 25	10.20000 +0.20	10.90	10.20	10.50	158,123
31 Dec 24	10.00000 -0.30	10.45	9.97	10.30	128,347
30 Dec 24	10.30000 +0.00	10.30	9.90	10.30	113,067
27 Dec 24	10.30000 -0.20	10.80	10.10	10.60	89,186
26 Dec 24	10.50000 +0.00	10.70	10.40	10.50	63,070
24 Dec 24	10.50000 -0.20	10.70	10.30	10.60	45,650
23 Dec 24	10.70000 +0.70	10.90	10.25	10.40	85,502
20 Dec 24	10.00000 -0.40	11.00	10.00	10.40	129,344
19 Dec 24	10.40000 +0.10	10.80	10.30	10.50	77,283
18 Dec 24	10.30000 -0.60	11.12	10.20	10.90	143,069
17 Dec 24	10.90000 -0.20	11.34	10.80	11.00	84,993
16 Dec 24	11.10000 -0.20	11.80	11.10	11.70	48,803
13 Dec 24	11.30000 +0.00	11.70	11.00	11.20	42,411
12 Dec 24	11.30000 -0.80	12.10	11.20	12.00	82,510
11 Dec 24	12.10000 -0.30	12.70	11.90	12.40	65,847
10 Dec 24	12.40000 -0.80	13.00	12.30	12.80	67,204
09 Dec 24	13.20000 +0.40	13.50	12.80	12.90	59,231
06 Dec 24	12.80000 +0.60	13.00	12.30	12.30	53,316
05 Dec 24	12.20000 -0.30	12.50	11.30	12.30	116,264
04 Dec 24	12.50000 -0.20	13.20	12.50	12.70	63,392
03 Dec 24	12.70000 -1.30	14.00	12.50	13.90	116,274
02 Dec 24	14.00000 +1.60	14.20	12.50	12.50	131,498
29 Nov 24	12.40000 +0.40	12.50	11.90	12.50	59,154
27 Nov 24	12.00000 +0.60	12.10	11.50	11.70	72,155
26 Nov 24	11.40000 -0.40	12.10	11.30	12.00	64,227
25 Nov 24	11.80000 +0.80	12.95	11.40	11.50	152,070
22 Nov 24	11.00000 -0.10	11.20	10.60	11.20	78,765
21 Nov 24	11.10000 +0.40	11.25	10.50	10.80	46,688
20 Nov 24	10.70000 +0.20	10.80	10.20	10.60	48,467
19 Nov 24	10.50000 -0.20	10.80	10.40	10.80	53,421
18 Nov 24	10.70000 +0.10	11.00	10.40	10.60	77,575
15 Nov 24	10.60000 -0.30	11.30	10.20	10.90	103,086
14 Nov 24	10.90000 -0.80	11.80	10.60	11.80	85,112
13 Nov 24	11.70000 +0.20	11.90	10.90	11.70	141,272
12 Nov 24	11.50000 -0.80	12.75	11.40	12.30	114,218
11 Nov 24	12.30000 +0.50	12.40	11.50	12.00	229,872
08 Nov 24	11.80000 +0.00	12.17	11.60	12.10	45,229
07 Nov 24	11.80000 +0.00	12.40	11.60	11.70	153,686
06 Nov 24	11.80000 -0.10	12.60	11.80	12.00	71,201
05 Nov 24	11.90000 -0.10	12.55	11.90	12.30	85,600
04 Nov 24	12.00000 +0.10	12.30	11.50	12.00	56,571
01 Nov 24	11.90000 -0.20	12.40	11.90	12.10	61,813
31 Oct 24	12.10000 -0.30	12.50	11.90	12.50	65,519
30 Oct 24	12.40000 -0.70	13.30	12.40	12.90	65,019
29 Oct 24	13.10000 -0.30	13.30	12.60	12.70	127,662
28 Oct 24	13.40000 -0.50	14.10	13.20	13.90	89,141
25 Oct 24	13.90000 +0.10	14.50	13.60	14.30	92,717
24 Oct 24	13.80000 -0.50	14.80	13.10	13.90	96,137
23 Oct 24	14.30000 +0.30	14.60	13.70	13.70	111,148
22 Oct 24	14.00000 -1.50	17.30	13.70	17.00	1,109,127
21 Oct 24	15.50000 -0.40	16.60	15.40	16.00	18,592
18 Oct 24	15.90000 +0.00	16.84	15.55	16.20	16,304
17 Oct 24	15.90000 +0.50	17.00	14.90	15.40	93,685
16 Oct 24	15.40000 +0.40	16.00	15.00	15.00	32,543
15 Oct 24	15.00000 +0.45	15.20	14.40	14.40	11,192
14 Oct 24	14.55000 +0.55	15.30	14.10	14.10	20,044
11 Oct 24	14.00000 +0.00	15.00	13.50	14.30	110,961
10 Oct 24	14.00000 -1.00	15.25	13.90	14.90	35,240
09 Oct 24	15.00000 -0.60	15.60	14.60	15.50	39,803
08 Oct 24	15.60000 +0.20	16.00	15.40	15.40	18,069
07 Oct 24	15.40000 -0.70	16.40	15.10	15.90	17,934
04 Oct 24	16.10000 +0.20	16.30	15.80	16.30	14,171
03 Oct 24	15.90000 +0.00	16.40	15.60	15.60	16,562
02 Oct 24	15.90000 +0.00	16.50	15.70	15.70	22,255
01 Oct 24	15.90000 -0.60	16.90	15.80	16.50	57,213
30 Sep 24	16.50000 +1.00	17.20	15.40	15.50	36,953
27 Sep 24	15.50000 +0.50	15.53	15.20	15.20	20,202
26 Sep 24	15.00000 +0.00	15.70	14.50	15.70	48,518
25 Sep 24	15.00000 -0.60	16.00	14.90	15.90	47,017
24 Sep 24	15.60000 -0.40	16.50	15.10	16.10	70,878
23 Sep 24	16.00000 -2.30	18.88	15.90	18.80	121,703
20 Sep 24	18.30000 -1.20	20.80	18.30	19.80	92,981
19 Sep 24	19.50000 +1.60	21.10	18.40	18.50	133,267
18 Sep 24	17.90000 +1.80	20.91	16.70	16.80	279,078
17 Sep 24	16.10000 +0.10	16.80	16.00	16.20	39,016
16 Sep 24	16.00000 +0.80	16.25	15.30	15.50	71,066
13 Sep 24	15.20000 +0.30	15.50	14.90	14.90	34,910
12 Sep 24	14.90000 -0.30	15.51	14.90	15.40	18,158
11 Sep 24	15.20000 +0.40	15.40	14.60	14.70	39,034
10 Sep 24	14.80000 +0.80	14.86	14.00	14.20	12,802
09 Sep 24	14.00000 +0.60	14.70	13.60	13.90	19,724
06 Sep 24	13.40000 -0.30	14.00	13.20	13.95	15,921
05 Sep 24	13.70000 -0.30	14.20	13.50	13.90	12,750
04 Sep 24	14.00000 +0.00	14.50	13.90	14.40	14,429
03 Sep 24	14.00000 -1.10	15.20	13.80	15.10	27,259
30 Aug 24	15.10000 +0.20	15.60	14.80	14.90	25,221
29 Aug 24	14.90000 +0.80	14.90	13.80	14.20	15,349
28 Aug 24	14.10000 +0.05	14.60	13.70	14.20	22,849
27 Aug 24	14.05000 -0.45	15.89	13.40	15.10	55,574
26 Aug 24	14.50000 -0.10	14.90	14.10	14.80	10,124
23 Aug 24	14.60000 -0.60	16.00	14.40	15.40	22,312
22 Aug 24	15.20000 -1.10	16.40	15.10	16.40	14,272
21 Aug 24	16.30000 +0.60	16.30	15.20	15.60	38,770
20 Aug 24	15.70000 +0.80	15.80	14.93	15.00	121,945
19 Aug 24	14.90000 +1.70	15.00	13.10	13.10	28,551
16 Aug 24	13.20000 -0.30	13.40	12.90	13.40	11,390
15 Aug 24	13.50000 +0.50	13.70	12.80	13.50	11,168
14 Aug 24	13.00000 -0.30	13.60	12.70	13.20	13,466
13 Aug 24	13.30000 +0.00	13.60	12.90	13.30	21,625
12 Aug 24	13.30000 +0.00	13.80	12.60	13.10	29,385
09 Aug 24	13.30000 -0.10	13.60	12.90	13.50	14,877
08 Aug 24	13.40000 +1.70	13.40	11.00	11.00	32,658
07 Aug 24	11.70000 -1.00	13.30	11.30	13.00	34,520
06 Aug 24	12.70000 +0.20	12.90	12.10	12.30	20,317
05 Aug 24	12.50000 -0.40	12.60	11.80	12.10	25,225
02 Aug 24	12.90000 -1.10	13.90	12.90	13.70	24,110
01 Aug 24	14.00000 -0.30	14.60	13.50	14.10	15,539
31 Jul 24	14.30000 +0.30	14.60	13.50	14.00	31,438
30 Jul 24	14.00000 -0.75	14.80	13.40	14.80	32,355
29 Jul 24	14.75000 +0.25	15.40	14.20	14.40	44,521
26 Jul 24	14.50000 +0.60	14.70	13.60	14.10	20,057
25 Jul 24	13.90000 +0.10	14.33	13.20	13.70	10,162
24 Jul 24	13.80000 -0.80	14.50	13.70	14.50	17,505
23 Jul 24	14.60000 +0.00	14.71	14.30	14.30	19,843
22 Jul 24	14.60000 +0.50	14.60	13.72	14.20	18,860
19 Jul 24	14.10000 +0.40	14.40	13.70	14.00	11,529
18 Jul 24	13.70000 -0.90	15.58	13.50	15.10	46,238
17 Jul 24	14.60000 -0.20	15.10	14.20	14.30	25,205
16 Jul 24	14.80000 +1.20	15.70	13.50	13.60	169,045
15 Jul 24	13.60000 -0.20	14.00	13.50	13.70	11,484
12 Jul 24	13.80000 +0.40	14.29	13.40	13.50	48,519
11 Jul 24	13.40000 +0.60	13.90	12.80	13.10	37,345
10 Jul 24	12.80000 +0.30	13.50	11.80	12.80	41,135
09 Jul 24	12.50000 +0.90	12.70	11.40	11.60	29,166
08 Jul 24	11.60000 +0.80	11.90	10.90	11.00	17,397
05 Jul 24	10.80000 -0.65	11.20	10.70	11.20	21,017
03 Jul 24	11.45000 -0.05	11.60	11.10	11.40	8,850
02 Jul 24	11.50000 +0.30	11.90	10.71	11.30	43,940
01 Jul 24	11.20000 +0.10	13.40	10.60	11.30	119,535
28 Jun 24	11.10000 +0.90	11.30	10.30	10.40	42,915
27 Jun 24	10.20000 +0.39	10.60	9.81	9.81	45,690
26 Jun 24	9.80700 -0.99	11.10	9.70	10.70	93,979
25 Jun 24	10.80000 -0.20	11.30	10.70	11.00	28,365
24 Jun 24	11.00000 -0.10	11.50	10.80	11.00	13,296
21 Jun 24	11.10000 +0.00	11.28	10.80	11.20	14,673
20 Jun 24	11.10000 +0.30	11.40	10.80	11.30	19,139
18 Jun 24	10.80000 -0.60	11.80	10.70	11.50	25,313
17 Jun 24	11.40000 -0.50	12.00	11.20	11.90	28,195
14 Jun 24	11.90000 -0.40	12.40	11.80	12.20	30,654
13 Jun 24	12.30000 -0.30	12.80	12.30	12.40	17,512
12 Jun 24	12.60000 -0.10	13.30	12.60	12.80	40,430
11 Jun 24	12.70000 +0.40	12.80	12.30	12.30	8,954
10 Jun 24	12.30000 +0.00	12.60	12.20	12.50	11,030
07 Jun 24	12.30000 -0.10	12.50	12.20	12.40	10,063
06 Jun 24	12.40000 -0.10	12.50	12.10	12.40	10,036
05 Jun 24	12.50000 +0.40	12.60	12.10	12.20	10,403
04 Jun 24	12.10000 -0.60	12.70	12.10	12.70	16,921
03 Jun 24	12.70000 +0.30	12.80	12.45	12.50	18,366
31 May 24	12.40000 +0.20	13.00	12.20	12.30	15,230
30 May 24	12.20000 -0.10	12.60	12.15	12.30	10,962
29 May 24	12.30000 -0.20	12.40	12.10	12.30	13,238
28 May 24	12.50000 +0.00	12.60	12.30	12.60	15,775
24 May 24	12.50000 +0.10	12.90	12.40	12.40	11,513
23 May 24	12.40000 -0.30	12.80	12.30	12.78	10,987
22 May 24	12.70000 +0.00	12.80	12.30	12.70	11,408
21 May 24	12.70000 -0.20	13.20	12.50	12.80	19,408
20 May 24	12.90000 +0.45	13.40	12.30	12.40	21,161
17 May 24	12.45000 -0.05	12.60	11.80	12.30	141,137
16 May 24	12.50000 -0.45	13.00	12.30	13.00	24,476
15 May 24	12.95000 +0.15	13.20	12.70	13.20	13,715
14 May 24	12.80000 +0.25	13.20	12.40	12.40	16,283
13 May 24	12.55000 -0.15	12.90	12.40	12.70	12,066
10 May 24	12.70000 +0.30	12.80	12.20	12.40	15,382
09 May 24	12.40000 -0.30	13.50	12.30	13.00	20,478
08 May 24	12.70000 -1.10	13.90	12.70	13.40	18,708
07 May 24	13.80000 +0.40	14.40	13.20	13.30	28,469
06 May 24	13.40000 -0.30	13.80	13.30	13.70	15,772
03 May 24	13.70000 +0.40	13.90	13.30	13.50	11,242
02 May 24	13.30000 +0.30	13.40	12.60	13.20	13,475
01 May 24	13.00000 +0.40	13.40	12.60	12.90	12,797
30 Apr 24	12.60000 +0.30	13.00	12.30	12.30	22,486
29 Apr 24	12.30000 +0.10	12.70	12.20	12.20	17,056
26 Apr 24	12.20000 -0.40	12.80	11.90	12.60	23,744
25 Apr 24	12.60000 +0.20	12.70	11.90	12.30	24,488
24 Apr 24	12.40000 +0.00	12.90	12.15	12.40	12,968
23 Apr 24	12.40000 +0.10	13.10	12.30	12.40	20,448
22 Apr 24	12.30000 +0.50	12.50	11.70	12.00	16,549
19 Apr 24	11.80000 -0.90	13.20	11.80	12.50	36,720
18 Apr 24	12.70000 +0.60	13.20	12.00	12.40	28,040
17 Apr 24	12.10000 -0.70	12.90	12.10	12.80	19,172
16 Apr 24	12.80000 -0.30	13.30	12.30	13.20	27,096
15 Apr 24	13.10000 -1.30	14.30	12.70	14.00	38,289
12 Apr 24	14.40000 +0.40	14.60	13.90	14.00	41,723
11 Apr 24	14.00000 +0.10	14.20	13.30	13.90	21,862
10 Apr 24	13.90000 +1.00	14.10	12.70	12.70	31,837
09 Apr 24	12.90000 +0.00	13.40	12.50	12.90	20,258
08 Apr 24	12.90000 +0.10	13.10	12.50	13.10	16,734
05 Apr 24	12.80000 +0.50	13.30	12.20	13.20	48,338
04 Apr 24	12.30000 +0.10	12.60	11.90	12.20	29,048
03 Apr 24	12.20000 +0.00	12.60	11.70	12.00	29,325
02 Apr 24	12.20000 -1.40	13.50	12.10	13.40	34,615
01 Apr 24	13.60000 +0.40	13.90	12.90	13.40	23,697
28 Mar 24	13.20000 +0.20	13.35	13.00	13.20	21,595
27 Mar 24	13.00000 +0.20	13.20	12.60	12.90	17,068
26 Mar 24	12.80000 -0.20	13.26	12.80	12.80	26,809
25 Mar 24	13.00000 -0.20	13.40	13.00	13.40	13,705
22 Mar 24	13.20000 -0.20	13.70	13.20	13.50	19,805
21 Mar 24	13.40000 -0.40	14.20	13.35	14.20	22,040
20 Mar 24	13.80000 +0.60	14.00	13.10	13.60	24,269
19 Mar 24	13.20000 +0.10	13.50	12.90	13.00	41,156
18 Mar 24	13.10000 +0.00	13.55	12.60	13.20	46,185
15 Mar 24	13.10000 +0.10	13.80	13.00	13.10	274,295
14 Mar 24	13.00000 -0.30	13.50	12.80	13.20	32,304
13 Mar 24	13.30000 -0.30	14.50	13.30	13.70	43,416
12 Mar 24	13.60000 -0.70	14.60	13.50	14.60	46,393
11 Mar 24	14.30000 -1.00	15.55	14.30	15.30	41,719
08 Mar 24	15.30000 +0.70	16.40	14.80	15.00	106,126
07 Mar 24	14.60000 -0.10	15.20	14.30	14.90	47,886
06 Mar 24	14.70000 -0.30	15.40	14.25	15.40	54,328
05 Mar 24	15.00000 -0.30	15.70	14.90	15.00	63,688
04 Mar 24	15.30000 +0.80	15.50	13.90	14.60	90,972
01 Mar 24	14.50000 -0.15	15.45	14.20	14.50	88,646
29 Feb 24	14.65000 +0.65	14.70	13.60	14.10	65,824
28 Feb 24	14.00000 +0.10	14.70	13.75	14.10	84,625
27 Feb 24	13.90000 +1.10	14.30	13.20	13.40	110,812
26 Feb 24	12.80000 +0.60	13.40	12.20	12.20	72,190
23 Feb 24	12.20000 +0.00	12.55	12.00	12.10	65,139
22 Feb 24	12.20000 -0.60	13.06	11.70	13.00	107,698
21 Feb 24	12.80000 -0.75	13.60	12.60	13.40	99,199
20 Feb 24	13.55000 +0.95	13.65	12.60	13.00	79,565
16 Feb 24	12.60000 -0.80	13.30	12.40	12.90	109,334
15 Feb 24	13.40000 +0.30	14.00	13.10	13.30	87,754
14 Feb 24	13.10000 +1.50	13.70	11.70	11.70	171,201
13 Feb 24	11.60000 -0.70	12.30	11.30	12.30	93,057
12 Feb 24	12.30000 +0.10	12.50	12.00	12.20	42,482
09 Feb 24	12.20000 +0.00	12.80	12.10	12.60	57,803
08 Feb 24	12.20000 +0.10	12.50	12.00	12.00	33,622
07 Feb 24	12.10000 -0.30	12.72	12.05	12.40	32,245
06 Feb 24	12.40000 +0.60	12.65	11.80	11.80	67,191
05 Feb 24	11.80000 -0.40	12.20	11.80	11.90	57,814
02 Feb 24	12.20000 -0.10	12.50	12.00	12.40	29,772
01 Feb 24	12.30000 +0.40	12.40	11.98	12.10	29,273
31 Jan 24	11.90000 -0.20	12.60	11.80	12.00	66,543
30 Jan 24	12.10000 +0.50	12.90	11.50	11.60	92,003
29 Jan 24	11.60000 +0.15	11.90	11.30	11.40	358,844
26 Jan 24	11.45000 +0.05	11.60	11.25	11.30	27,684
25 Jan 24	11.40000 -0.10	11.60	11.20	11.40	39,222
24 Jan 24	11.50000 +0.10	11.70	11.40	11.70	95,458
23 Jan 24	11.40000 -0.15	11.60	11.30	11.30	41,433
22 Jan 24	11.55000 +0.10	12.00	11.10	11.10	118,272
19 Jan 24	11.45000 -0.45	11.95	11.30	11.60	132,797
18 Jan 24	11.90000 -0.20	12.10	11.25	12.00	56,083
17 Jan 24	12.10000 -0.35	12.25	11.60	12.00	44,441
16 Jan 24	12.45000 -0.35	12.50	11.90	12.40	38,482
12 Jan 24	12.80000 -0.20	13.09	12.50	12.70	31,681
11 Jan 24	13.00000 +0.60	13.10	10.90	12.40	90,508
10 Jan 24	12.40000 -0.50	13.00	12.22	13.00	70,169
09 Jan 24	12.90000 -0.85	13.70	12.90	13.40	164,238
08 Jan 24	13.75000 -0.15	14.05	12.60	13.60	205,965
05 Jan 24	13.90000 -0.40	17.30	13.40	17.00	1,831,917
04 Jan 24	14.30000 +0.00	14.80	13.90	14.30	15,220
03 Jan 24	14.30000 -0.20	14.50	13.60	14.20	27,059
02 Jan 24	14.50000 -0.50	15.40	14.30	14.90	24,399
29 Dec 23	15.00000 -0.50	15.88	14.45	15.50	32,773
28 Dec 23	15.50000 -0.50	16.80	15.30	15.80	29,024
27 Dec 23	16.00000 +0.80	16.40	15.00	15.30	40,079
26 Dec 23	15.20000 +0.80	15.30	14.10	14.40	31,319
22 Dec 23	14.40000 +0.40	14.85	13.30	13.30	21,560
21 Dec 23	14.00000 +1.40	14.00	12.70	12.90	24,778
20 Dec 23	12.60000 -0.90	13.80	12.10	13.30	59,770
19 Dec 23	13.50000 -0.80	14.75	13.30	14.10	35,121
18 Dec 23	14.30000 -0.70	15.60	14.25	14.70	43,517
15 Dec 23	15.00000 +0.40	15.30	13.30	14.60	60,050
14 Dec 23	14.60000 +2.00	14.75	12.60	12.90	65,049
13 Dec 23	12.60000 +0.50	12.81	12.00	12.40	19,147
12 Dec 23	12.10000 +0.30	12.40	11.70	11.80	17,666
11 Dec 23	11.80000 +0.00	12.10	11.60	12.00	8,057
08 Dec 23	11.80000 -0.50	12.39	11.80	12.30	23,695
07 Dec 23	12.30000 +0.70	12.40	11.50	11.50	25,473
06 Dec 23	11.60000 -0.10	12.20	11.60	12.10	17,374
05 Dec 23	11.70000 -0.10	12.00	11.40	11.40	18,041
04 Dec 23	11.80000 -0.20	12.50	11.60	12.00	42,194
01 Dec 23	12.00000 +0.10	12.50	11.70	12.10	34,406
30 Nov 23	11.90000 +0.10	12.35	11.80	12.10	23,228
29 Nov 23	11.80000 +0.50	12.20	11.40	11.40	30,841
28 Nov 23	11.30000 -0.40	11.70	11.20	11.70	12,096
27 Nov 23	11.70000 +0.90	11.70	10.50	10.50	41,619
24 Nov 23	10.80000 +0.30	10.90	10.35	10.40	10,372
22 Nov 23	10.50000 -0.15	10.80	10.30	10.50	13,200
21 Nov 23	10.65000 -0.45	11.60	10.30	11.20	46,283
20 Nov 23	11.10000 +0.50	11.20	10.60	10.60	23,083
17 Nov 23	10.60000 +0.30	10.70	10.10	10.40	32,146
16 Nov 23	10.30000 +0.30	10.60	9.84	10.20	21,015
15 Nov 23	10.00000 +0.10	11.90	10.00	10.10	48,843
14 Nov 23	9.90200 +0.21	10.10	9.70	10.10	21,989
13 Nov 23	9.69300 -0.91	10.60	9.45	10.60	47,873
10 Nov 23	10.60000 +0.40	10.80	10.30	10.60	30,364
09 Nov 23	10.20000 -2.00	12.30	10.10	12.20	102,871
08 Nov 23	12.20000 +0.70	12.69	11.20	11.80	83,387
07 Nov 23	11.50000 -0.30	12.00	11.15	11.90	28,843
06 Nov 23	11.80000 +0.50	12.50	11.00	11.00	60,321
03 Nov 23	11.30000 +0.60	11.50	10.50	10.60	70,130
02 Nov 23	10.70000 +0.30	11.00	10.20	10.20	151,683
01 Nov 23	10.40000 -0.20	10.70	10.00	10.70	21,563
31 Oct 23	10.60000 +0.45	10.60	10.10	10.10	25,893
30 Oct 23	10.15000 -0.45	10.90	9.80	10.80	55,937
27 Oct 23	10.60000 -0.40	11.09	10.20	11.00	50,447
26 Oct 23	11.00000 +0.10	11.40	10.50	10.90	38,179
25 Oct 23	10.90000 -0.30	11.30	10.60	11.20	112,599
24 Oct 23	11.20000 -0.20	12.00	11.20	11.90	60,877
23 Oct 23	11.40000 -0.30	12.10	11.10	11.40	46,527
20 Oct 23	11.70000 +0.30	11.80	11.00	11.00	65,268
19 Oct 23	11.40000 -0.50	12.30	11.10	12.00	59,990
18 Oct 23	11.90000 -1.30	12.90	11.80	12.70	67,646
17 Oct 23	13.20000 +0.90	14.00	12.30	12.30	99,023
16 Oct 23	12.30000 +0.20	12.60	11.60	12.60	127,817
13 Oct 23	12.10000 -0.20	12.70	11.50	12.00	108,757
12 Oct 23	12.30000 -1.80	14.00	11.90	13.50	223,115
11 Oct 23	14.10000 +0.40	14.60	13.50	13.90	258,024
10 Oct 23	13.70000 -2.20	19.20	13.50	19.15	1,712,780
09 Oct 23	15.90000 +0.30	16.00	14.60	15.20	422,330
06 Oct 23	15.60000 +1.70	15.75	13.70	13.70	21,889
05 Oct 23	13.90000 +0.30	14.40	13.40	13.40	22,462
04 Oct 23	13.60000 +0.20	13.90	13.10	13.90	23,594
03 Oct 23	13.40000 -0.70	14.10	12.60	14.10	25,291
02 Oct 23	14.10000 -0.60	14.80	14.00	14.80	13,729
29 Sep 23	14.70000 +0.40	15.00	14.20	15.00	23,115
28 Sep 23	14.30000 -0.30	14.90	14.10	14.50	14,771
27 Sep 23	14.60000 +1.10	14.70	13.70	13.80	17,412
26 Sep 23	13.50000 -0.10	14.10	13.30	13.60	35,984
25 Sep 23	13.60000 +0.00	14.20	13.30	13.30	15,099
22 Sep 23	13.60000 -0.10	14.00	13.20	13.40	26,688
21 Sep 23	13.70000 -1.00	14.30	13.60	14.10	14,812
20 Sep 23	14.70000 +0.75	15.20	13.90	14.00	43,367
19 Sep 23	13.95000 +0.15	14.20	13.40	13.90	17,502
18 Sep 23	13.80000 -0.50	14.50	13.60	14.50	23,365
15 Sep 23	14.30000 -0.60	14.90	14.20	14.70	42,063
14 Sep 23	14.90000 +0.10	15.30	14.70	14.90	17,985
13 Sep 23	14.80000 -0.40	15.20	14.60	15.10	21,333
12 Sep 23	15.20000 -0.10	15.90	15.15	15.20	16,215
11 Sep 23	15.30000 -0.20	15.87	15.20	15.50	13,406
08 Sep 23	15.50000 -0.50	16.20	15.20	16.10	28,959
07 Sep 23	16.00000 +0.00	16.40	15.50	16.40	21,407
06 Sep 23	16.00000 -0.40	16.50	15.60	16.40	22,254
05 Sep 23	16.40000 -0.80	17.40	16.30	17.00	32,364
01 Sep 23	17.20000 +0.50	17.65	16.80	16.80	19,222
31 Aug 23	16.70000 +0.20	16.90	16.25	16.40	24,075
30 Aug 23	16.50000 -0.90	17.30	16.40	17.20	16,976
29 Aug 23	17.40000 +0.80	17.50	16.50	16.60	20,686
28 Aug 23	16.60000 +0.10	17.20	16.50	16.70	17,149
25 Aug 23	16.50000 -0.20	17.10	15.70	16.80	42,367
24 Aug 23	16.70000 -0.80	17.80	16.70	17.60	32,802
23 Aug 23	17.50000 +0.50	17.70	17.10	17.10	25,133
22 Aug 23	17.00000 +0.50	17.30	16.40	16.60	37,448
21 Aug 23	16.50000 +0.40	16.70	15.85	16.40	33,314
18 Aug 23	16.10000 +0.10	16.40	15.40	16.00	28,355
17 Aug 23	16.00000 -0.50	17.01	15.80	16.80	64,956
16 Aug 23	16.50000 -0.60	17.20	16.30	16.80	35,219
15 Aug 23	17.10000 -1.00	18.30	16.90	18.10	35,527
14 Aug 23	18.10000 -0.10	19.10	17.20	19.10	68,119
11 Aug 23	18.20000 -0.60	19.01	18.20	18.50	18,841
10 Aug 23	18.80000 +0.60	19.50	18.20	18.40	51,226
09 Aug 23	18.20000 -1.50	20.00	18.00	19.90	61,055
08 Aug 23	19.70000 +0.80	19.80	18.70	19.00	71,615
07 Aug 23	18.90000 -1.20	20.10	18.60	20.10	85,994
04 Aug 23	20.10000 -1.20	22.20	19.90	22.20	60,355
03 Aug 23	21.30000 -0.30	23.90	21.30	21.30	72,202
02 Aug 23	21.60000 -1.70	23.20	21.10	23.20	56,321
01 Aug 23	23.30000 -0.80	23.95	22.95	23.80	42,154
31 Jul 23	24.10000 +0.40	24.50	23.20	23.90	54,673
28 Jul 23	23.70000 +3.30	23.80	20.70	20.70	65,060
27 Jul 23	20.40000 -1.40	23.00	20.20	22.40	91,954
26 Jul 23	21.80000 -1.20	23.00	21.70	22.70	94,003
25 Jul 23	23.00000 -0.70	24.10	22.80	23.40	57,355
24 Jul 23	23.70000 -1.10	24.95	23.00	24.70	92,900
21 Jul 23	24.80000 -0.60	25.90	23.50	25.80	105,278
20 Jul 23	25.40000 -1.10	26.90	25.10	26.50	90,444
19 Jul 23	26.50000 +0.50	27.75	26.11	26.30	128,268
18 Jul 23	26.00000 +0.30	26.60	25.55	25.70	61,228
17 Jul 23	25.70000 +0.40	27.20	25.00	25.00	116,866
14 Jul 23	25.30000 -1.90	28.00	25.00	27.20	134,418
13 Jul 23	27.20000 +1.40	28.20	25.68	25.80	148,194
12 Jul 23	25.80000 -1.10	28.00	25.10	27.20	190,031
11 Jul 23	26.90000 +0.90	27.00	25.40	26.70	117,961
10 Jul 23	26.00000 +0.30	27.30	25.00	26.50	151,107
07 Jul 23	25.70000 +0.00	27.10	24.30	25.70	175,871
06 Jul 23	25.70000 -3.00	28.50	23.40	28.00	321,071
05 Jul 23	28.70000 +5.40	31.10	22.50	22.80	456,020
03 Jul 23	23.30000 -1.80	26.00	22.50	25.90	174,852
30 Jun 23	25.10000 +2.10	27.60	22.75	24.40	464,927
29 Jun 23	23.00000 +3.60	23.60	19.70	19.90	472,697
28 Jun 23	19.40000 +3.40	19.70	16.20	16.50	448,091
27 Jun 23	16.00000 +1.70	16.70	14.30	14.30	423,732
26 Jun 23	14.30000 -0.70	15.20	14.25	14.90	54,502
23 Jun 23	15.00000 -0.40	15.60	14.70	15.40	65,612
22 Jun 23	15.40000 -1.30	16.90	15.40	16.90	34,582
21 Jun 23	16.70000 +0.00	16.80	16.00	16.40	21,687
20 Jun 23	16.70000 +0.40	16.75	15.80	16.00	36,128
16 Jun 23	16.30000 -0.20	16.60	15.90	16.50	31,343
15 Jun 23	16.50000 -0.15	16.80	15.90	16.70	43,354
14 Jun 23	16.65000 -0.35	17.75	16.41	17.60	40,919
13 Jun 23	17.00000 +0.10	17.79	16.90	17.40	40,257
12 Jun 23	16.90000 -0.30	17.40	16.60	17.20	26,467
09 Jun 23	17.20000 -0.80	18.30	16.90	17.50	39,490
08 Jun 23	18.00000 +1.20	18.20	16.50	16.80	54,265
07 Jun 23	16.80000 -0.40	17.40	16.40	17.10	36,645
06 Jun 23	17.20000 +1.00	17.40	15.90	16.40	44,959
05 Jun 23	16.20000 +0.40	16.66	15.75	15.80	28,570
02 Jun 23	15.80000 -0.40	16.60	15.50	16.20	58,808
01 Jun 23	16.20000 -0.30	16.80	16.10	16.80	25,989
31 May 23	16.50000 -0.90	17.61	16.30	17.50	42,201
30 May 23	17.40000 +0.30	17.90	17.00	17.00	27,425
26 May 23	17.10000 +0.60	17.10	16.30	16.30	34,820
25 May 23	16.50000 -0.90	17.70	15.95	17.70	94,564
24 May 23	17.40000 -1.80	19.20	17.30	19.20	79,496
23 May 23	19.20000 -0.50	21.05	19.10	19.50	94,727
22 May 23	19.70000 +1.10	19.95	18.20	18.70	69,559
19 May 23	18.60000 +0.90	19.10	17.70	17.80	144,034
18 May 23	17.70000 -0.40	18.80	17.30	18.50	90,628
17 May 23	18.10000 +1.10	18.20	16.50	17.45	81,549
16 May 23	17.00000 -0.60	18.80	16.70	17.90	74,543
15 May 23	17.60000 +0.20	18.00	17.15	17.50	46,782
12 May 23	17.40000 -0.80	18.10	16.95	17.20	49,379
11 May 23	18.20000 +0.30	18.30	16.70	18.10	61,324
10 May 23	17.90000 +0.10	18.60	17.70	17.90	42,679
09 May 23	17.80000 -0.10	18.70	16.90	17.80	76,227
08 May 23	17.90000 +1.30	17.90	16.10	16.80	64,173
05 May 23	16.60000 +0.30	16.85	15.85	16.70	63,552
04 May 23	16.30000 -1.00	18.89	15.70	18.20	134,619
03 May 23	17.30000 +0.30	18.10	16.60	16.90	45,929
02 May 23	17.00000 +0.10	17.10	16.55	16.80	35,368
01 May 23	16.90000 +0.30	17.20	16.50	16.70	55,462
28 Apr 23	16.60000 +0.00	17.10	16.20	16.70	34,544
27 Apr 23	16.60000 +0.30	16.90	15.80	16.00	52,547
26 Apr 23	16.30000 +0.70	16.50	15.20	15.60	81,714
25 Apr 23	15.60000 +0.40	16.00	14.90	14.90	68,251
24 Apr 23	15.20000 -0.40	15.60	14.80	15.30	47,985
21 Apr 23	15.60000 -0.10	16.10	15.30	15.60	44,935
20 Apr 23	15.70000 -0.70	16.40	15.50	16.30	44,737
19 Apr 23	16.40000 +0.20	17.00	15.50	16.00	72,479
18 Apr 23	16.20000 +0.75	16.20	14.90	15.40	46,677
17 Apr 23	15.45000 +1.15	15.60	14.30	14.30	66,041
14 Apr 23	14.30000 -0.90	15.10	14.00	14.60	57,900
13 Apr 23	15.20000 +1.40	15.50	13.60	13.60	115,903
12 Apr 23	13.80000 -0.60	14.60	13.70	14.20	63,851
11 Apr 23	14.40000 +1.10	14.50	13.00	13.00	140,805
10 Apr 23	13.30000 -0.60	13.90	12.90	13.90	114,630
06 Apr 23	13.90000 -1.60	15.50	13.60	15.40	334,431
05 Apr 23	15.50000 +0.90	18.50	14.60	17.30	3,085,704
04 Apr 23	14.60000 -1.50	16.00	14.50	16.00	50,817
03 Apr 23	16.10000 +1.20	16.40	14.60	14.60	58,682
31 Mar 23	14.90000 +0.50	15.30	14.50	14.60	19,459
30 Mar 23	14.40000 -0.40	15.10	14.10	14.90	26,624
29 Mar 23	14.80000 +0.20	15.10	14.45	14.80	29,396
28 Mar 23	14.60000 -0.70	15.50	14.20	15.50	43,628
27 Mar 23	15.30000 +0.50	15.40	14.70	14.80	62,261
24 Mar 23	14.80000 -0.10	15.10	13.95	15.10	42,120
23 Mar 23	14.90000 -0.90	16.00	14.30	15.80	61,729
22 Mar 23	15.80000 -1.10	17.50	15.70	17.50	51,988
21 Mar 23	16.90000 +0.20	17.25	16.45	16.80	50,879
20 Mar 23	16.70000 +0.20	16.90	16.40	16.60	51,557
17 Mar 23	16.50000 -1.10	17.55	16.30	17.20	80,845
16 Mar 23	17.60000 +1.20	18.00	16.10	16.30	58,602
15 Mar 23	16.40000 -1.20	18.20	16.40	18.20	71,978
14 Mar 23	17.60000 +0.80	18.00	16.70	17.20	116,449
13 Mar 23	16.80000 +0.20	17.60	16.00	16.90	96,862
10 Mar 23	16.60000 -2.50	19.50	16.30	19.10	129,900
09 Mar 23	19.10000 -2.60	22.10	18.95	21.70	111,475
08 Mar 23	21.70000 -1.50	23.50	21.20	23.50	121,328
07 Mar 23	23.20000 +0.90	24.30	21.40	22.10	161,550
06 Mar 23	22.30000 +3.00	22.70	18.95	19.10	162,876
03 Mar 23	19.30000 -0.50	20.15	19.10	19.70	61,812
02 Mar 23	19.80000 +0.00	20.30	19.60	19.70	48,925
01 Mar 23	19.80000 +0.00	20.20	19.51	19.90	85,642
28 Feb 23	19.80000 +0.90	19.95	18.80	19.00	63,834
27 Feb 23	18.90000 +0.00	19.50	17.80	18.90	86,963
24 Feb 23	18.90000 -0.80	19.80	18.00	19.60	66,887
23 Feb 23	19.70000 +0.80	20.10	18.50	18.50	77,445
22 Feb 23	18.90000 -0.30	19.60	18.60	19.20	63,395
21 Feb 23	19.20000 -0.90	20.20	19.10	19.90	64,642
17 Feb 23	20.10000 +0.30	20.70	19.50	19.90	68,031
16 Feb 23	19.80000 -1.40	21.80	19.65	21.60	87,316
15 Feb 23	21.20000 +1.30	21.95	19.60	19.60	156,413
14 Feb 23	19.90000 -0.10	20.40	19.30	19.80	79,402
13 Feb 23	20.00000 -0.40	20.80	19.90	20.80	59,317
10 Feb 23	20.40000 +0.10	21.35	19.40	20.60	105,824
09 Feb 23	20.30000 -2.10	23.60	20.20	22.80	126,615
08 Feb 23	22.40000 -2.60	24.65	22.30	24.20	176,150
07 Feb 23	25.00000 -1.10	27.80	24.80	26.50	154,961
06 Feb 23	26.10000 -2.60	31.70	25.50	29.50	276,588
03 Feb 23	28.70000 +3.00	29.00	25.10	25.35	129,232
02 Feb 23	25.70000 +0.50	27.40	24.55	25.30	163,248
01 Feb 23	25.20000 +1.20	25.90	23.20	24.00	118,809
31 Jan 23	24.00000 +3.00	25.10	21.11	21.70	174,285
30 Jan 23	21.00000 -1.40	22.20	20.60	22.20	101,923
27 Jan 23	22.40000 +1.70	23.00	20.60	20.60	186,978
26 Jan 23	20.70000 +1.50	21.64	18.72	19.30	148,306
25 Jan 23	19.20000 -0.40	20.20	18.50	19.90	106,858
24 Jan 23	19.60000 +1.70	20.10	17.20	18.10	149,639
23 Jan 23	17.90000 -0.70	18.70	17.50	18.70	108,060
20 Jan 23	18.60000 +0.70	19.15	17.00	18.10	157,815
19 Jan 23	17.90000 +2.90	18.30	14.60	15.20	411,174
18 Jan 23	15.00000 -0.40	16.40	14.90	15.50	67,009
17 Jan 23	15.40000 +0.00	15.70	15.00	15.60	75,943
13 Jan 23	15.40000 -0.20	16.40	15.25	15.30	113,469
12 Jan 23	15.60000 +0.90	15.70	14.30	14.70	129,145
11 Jan 23	14.70000 +0.50	14.70	13.91	14.10	69,328
10 Jan 23	14.20000 +0.20	14.50	14.00	14.00	34,004
09 Jan 23	14.00000 +0.20	14.70	13.50	13.90	54,139
06 Jan 23	13.80000 +0.30	13.90	13.00	13.70	26,024
05 Jan 23	13.50000 -0.40	13.90	13.30	13.90	28,903
04 Jan 23	13.90000 -0.10	14.30	13.50	14.10	42,872
03 Jan 23	14.00000 +0.00	14.60	13.30	14.40	77,772
30 Dec 22	14.00000 +0.20	14.55	13.30	14.00	92,533
29 Dec 22	13.80000 +1.10	14.31	12.51	12.70	97,613
28 Dec 22	12.70000 -0.10	13.30	12.60	12.80	60,046
27 Dec 22	12.80000 -0.20	13.30	12.70	13.00	44,944
23 Dec 22	13.00000 +0.20	13.40	12.60	12.80	44,906
22 Dec 22	12.80000 +0.20	13.60	12.30	12.50	92,495
21 Dec 22	12.60000 +0.80	13.60	11.70	11.70	96,184
20 Dec 22	11.80000 +0.50	12.30	11.40	11.50	63,105
19 Dec 22	11.30000 -0.40	11.88	11.10	11.50	77,967
16 Dec 22	11.70000 -0.30	12.60	11.60	12.60	140,742
15 Dec 22	12.00000 -0.60	12.60	12.00	12.20	160,403
14 Dec 22	12.60000 +0.20	13.10	11.50	11.50	64,477
13 Dec 22	12.40000 -0.10	13.09	12.10	12.50	43,520
12 Dec 22	12.50000 +0.70	12.80	11.70	12.00	57,144
09 Dec 22	11.80000 -0.10	12.00	11.50	11.60	35,213
08 Dec 22	11.90000 +0.30	12.40	11.31	11.60	56,613
07 Dec 22	11.60000 -0.80	12.40	11.30	12.40	70,948
06 Dec 22	12.40000 -1.00	13.50	12.30	13.50	63,050
05 Dec 22	13.40000 -0.20	14.20	13.40	13.70	61,491
02 Dec 22	13.60000 +0.10	13.90	13.40	13.40	44,211
01 Dec 22	13.50000 +0.10	13.95	13.30	13.40	45,755
30 Nov 22	13.40000 +0.10	13.70	13.10	13.70	58,779
29 Nov 22	13.30000 -0.50	13.90	13.30	13.90	34,737
28 Nov 22	13.80000 +0.40	14.00	13.60	13.90	43,740
25 Nov 22	13.40000 -0.20	13.70	13.20	13.60	50,016
23 Nov 22	13.60000 +0.50	14.50	13.20	13.20	108,982
22 Nov 22	13.10000 +0.00	14.00	13.10	13.20	98,345
21 Nov 22	13.10000 -1.10	14.00	13.10	13.80	91,080
18 Nov 22	14.20000 -0.30	14.74	13.70	14.50	136,640
17 Nov 22	14.50000 +0.30	15.80	14.00	15.50	459,532
16 Nov 22	14.20000 -0.60	14.90	14.20	14.80	68,278
15 Nov 22	14.80000 +0.10	15.40	14.60	15.00	99,392
14 Nov 22	14.70000 +0.10	15.90	14.20	14.80	144,262
11 Nov 22	14.60000 -0.50	15.50	14.50	15.00	169,700
10 Nov 22	15.10000 +0.60	16.20	14.60	14.60	151,026
09 Nov 22	14.50000 -0.50	15.48	14.40	15.40	114,566
08 Nov 22	15.00000 +0.70	15.20	13.70	14.60	168,435
07 Nov 22	14.30000 -0.90	15.85	14.30	15.00	193,595
04 Nov 22	15.20000 -0.60	16.20	14.90	16.00	161,701
03 Nov 22	15.80000 -1.30	17.20	15.30	17.20	169,972
02 Nov 22	17.10000 -2.40	19.50	17.00	19.30	207,891
01 Nov 22	19.50000 +1.80	20.90	17.60	17.60	463,879
31 Oct 22	17.70000 +0.00	17.90	16.85	17.50	142,862
28 Oct 22	17.70000 -0.30	18.20	17.30	18.00	222,090
27 Oct 22	18.00000 -0.50	18.60	17.05	18.20	327,622
26 Oct 22	18.50000 +1.50	18.90	16.90	17.30	425,032
25 Oct 22	17.00000 +0.00	18.00	16.50	17.30	442,098
24 Oct 22	17.00000 -3.80	21.80	16.50	21.20	868,601
21 Oct 22	20.80000 -71.20	25.50	19.60	24.20	2,485,065
20 Oct 22	92.00000 -2.70	106.90	91.50	93.80	1,194,349
19 Oct 22	94.70000 -2.10	99.50	90.10	96.30	260,151
18 Oct 22	96.80000 +1.70	98.00	90.60	92.10	246,541
17 Oct 22	95.10001 -5.20	97.00	86.60	94.80	376,430
14 Oct 22	100.30000 -7.70	108.40	95.20	100.30	736,201
13 Oct 22	108.00000 +11.30	117.60	89.60	99.20	2,510,603
12 Oct 22	96.70000 +2.60	97.90	75.70	81.00	2,297,425
11 Oct 22	94.10000 +32.10	96.40	60.00	60.50	2,883,493
10 Oct 22	62.00000 +22.40	62.30	47.60	52.80	4,708,545
07 Oct 22	39.60000 +2.30	40.50	36.00	37.30	23,751
06 Oct 22	37.30000 +1.20	38.80	36.00	36.00	13,477
05 Oct 22	36.10000 +0.40	37.90	33.60	35.70	21,435
04 Oct 22	35.70000 +4.10	38.70	32.20	32.20	63,556
03 Oct 22	31.60000 +0.00	33.40	31.10	32.10	12,141
30 Sep 22	31.60000 -0.10	34.10	30.90	31.70	17,082
29 Sep 22	31.70000 -1.90	34.10	30.46	34.00	11,437
28 Sep 22	33.60000 -1.00	36.40	33.00	34.10	18,517
27 Sep 22	34.60000 +4.60	35.00	29.90	30.80	62,680
26 Sep 22	30.00000 -2.10	33.00	29.60	32.00	17,255
23 Sep 22	32.10000 +0.00	33.20	30.10	31.80	15,033
22 Sep 22	32.10000 -1.30	33.80	31.30	33.40	22,470
21 Sep 22	33.40000 -0.60	34.50	33.40	34.30	7,324
20 Sep 22	34.00000 -4.50	37.50	33.30	37.50	12,095
19 Sep 22	38.50000 -0.60	40.60	38.20	39.50	9,731
16 Sep 22	39.10000 -0.90	40.15	36.70	39.20	9,955
15 Sep 22	40.00000 +0.10	40.40	38.05	39.90	4,829
14 Sep 22	39.90000 -1.40	41.60	39.30	41.60	5,773
13 Sep 22	41.30000 -2.20	43.50	40.50	43.50	8,454
12 Sep 22	43.50000 -3.70	47.00	42.60	47.00	12,849
09 Sep 22	47.20000 +1.00	47.50	45.60	46.90	8,047
08 Sep 22	46.20000 +0.20	47.71	45.20	45.30	3,265
07 Sep 22	46.00000 +2.10	46.80	42.60	43.30	9,068
06 Sep 22	43.90000 -1.50	45.40	42.50	45.40	7,376
02 Sep 22	45.40000 +0.90	48.00	43.70	45.00	16,484
01 Sep 22	44.50000 +0.00	45.00	42.20	43.80	7,110
31 Aug 22	44.50000 -1.50	47.80	41.50	46.10	9,290
30 Aug 22	46.00000 +0.30	49.01	45.10	46.60	15,114
29 Aug 22	45.70000 -1.20	50.10	45.20	46.40	3,118
26 Aug 22	46.90000 -4.70	52.75	46.60	52.70	11,014
25 Aug 22	51.60000 +1.00	52.60	49.70	51.40	7,206
24 Aug 22	50.60000 +2.40	51.40	48.55	49.00	4,537
23 Aug 22	48.20000 -1.70	50.90	47.85	50.10	8,670
22 Aug 22	49.90000 -1.00	51.35	49.50	50.40	6,535
19 Aug 22	50.90000 -0.80	51.66	49.68	51.10	3,627
18 Aug 22	51.70000 +1.50	53.20	48.00	49.60	14,749
17 Aug 22	50.20000 -0.70	52.60	50.00	50.60	6,791
16 Aug 22	50.90000 -4.00	55.20	49.30	55.20	12,166
15 Aug 22	54.90000 +2.40	55.30	51.50	51.70	12,079
12 Aug 22	52.50000 +3.30	52.70	49.25	50.20	9,387
11 Aug 22	49.20000 -2.20	53.00	48.80	53.00	6,271
10 Aug 22	51.40000 +1.20	52.20	49.03	50.70	7,144
09 Aug 22	50.20000 -0.90	50.80	44.82	49.40	18,174
08 Aug 22	51.10000 -2.20	54.90	47.85	53.30	24,968
05 Aug 22	53.30000 +5.40	53.80	44.30	45.90	22,377
04 Aug 22	47.90000 +9.00	50.60	39.10	39.10	79,221
03 Aug 22	38.90000 +2.70	40.70	37.00	37.00	18,990
02 Aug 22	36.20000 +1.30	37.50	34.30	34.30	8,108
01 Aug 22	34.90000 -0.50	35.80	34.30	35.00	3,519
29 Jul 22	35.40000 +0.80	35.60	33.10	34.60	7,421
28 Jul 22	34.60000 -0.60	35.75	33.60	35.10	7,236
27 Jul 22	35.20000 +0.10	36.60	32.83	35.50	15,956
26 Jul 22	35.10000 -1.70	37.50	34.80	36.80	13,479
25 Jul 22	36.80000 +0.20	37.80	36.10	36.80	7,017
22 Jul 22	36.60000 -2.90	39.50	36.50	39.50	5,126
21 Jul 22	39.50000 -0.80	40.75	39.30	39.90	3,884
20 Jul 22	40.30000 +1.20	41.65	39.00	39.30	14,198
19 Jul 22	39.10000 +0.70	41.80	38.70	39.00	15,205
18 Jul 22	38.40000 -0.80	40.40	37.00	38.70	15,076
15 Jul 22	39.20000 +2.30	39.40	35.90	38.00	10,896
14 Jul 22	36.90000 -4.20	39.80	36.70	39.40	9,437
13 Jul 22	41.10000 +1.70	41.20	34.51	38.30	12,988
12 Jul 22	39.40000 -0.10	40.20	37.70	40.20	12,210
11 Jul 22	39.50000 -3.50	42.20	38.90	42.20	12,456
08 Jul 22	43.00000 +2.00	43.30	40.60	40.60	8,177
07 Jul 22	41.00000 +2.10	41.80	38.90	39.50	13,096
06 Jul 22	38.90000 +1.20	40.00	35.20	36.70	16,177
05 Jul 22	37.70000 +3.00	37.90	34.10	34.70	17,863
01 Jul 22	34.70000 +0.00	36.15	33.93	34.80	13,089
30 Jun 22	34.70000 +0.40	35.10	32.85	33.00	13,869
29 Jun 22	34.30000 -5.10	40.00	33.45	40.00	27,704
28 Jun 22	39.40000 -0.20	40.65	38.22	39.80	9,216
27 Jun 22	39.60000 +1.60	40.15	35.50	38.10	24,032
24 Jun 22	38.00000 -1.10	42.80	37.80	39.80	249,866
23 Jun 22	39.10000 +1.90	39.30	34.00	37.30	20,940
22 Jun 22	37.20000 +0.00	38.90	34.70	36.50	32,433
21 Jun 22	37.20000 +1.30	39.00	35.15	36.20	55,618
17 Jun 22	35.90000 -0.30	39.00	33.40	36.00	74,829
16 Jun 22	36.20000 +2.20	36.30	32.10	33.00	45,931
15 Jun 22	34.00000 +1.70	35.10	31.70	32.40	43,996
14 Jun 22	32.30000 +1.00	34.00	31.00	31.40	36,031
13 Jun 22	31.30000 -2.85	33.30	30.70	33.30	32,905
10 Jun 22	34.15000 -4.95	38.40	33.60	38.00	30,320
09 Jun 22	39.10000 -0.90	41.25	38.20	40.00	40,007
08 Jun 22	40.00000 +2.00	41.40	37.30	37.40	55,842
07 Jun 22	38.00000 +4.20	38.55	33.00	33.50	79,241
06 Jun 22	33.80000 -0.10	35.20	32.05	34.50	74,480
03 Jun 22	33.90000 +2.50	34.30	28.80	29.70	215,471
02 Jun 22	31.40000 -27.60	38.90	25.20	25.20	2,577,361
01 Jun 22	59.00000 -3.00	62.50	57.90	62.20	28,314
31 May 22	62.00000 +0.90	63.70	59.50	63.10	18,165
27 May 22	61.10000 +0.30	63.50	59.70	61.70	15,603
26 May 22	60.80000 +0.80	62.50	58.20	60.10	33,022
25 May 22	60.00000 -0.50	62.30	58.20	59.80	30,010
24 May 22	60.50000 +0.30	61.20	56.20	58.90	51,082
23 May 22	60.20000 +2.50	61.60	55.40	57.90	44,169
20 May 22	57.70000 +2.90	57.80	51.70	56.00	27,988
19 May 22	54.80000 -2.70	58.35	54.70	57.40	24,385
18 May 22	57.50000 -7.60	65.15	56.20	62.70	29,636
17 May 22	65.10001 +4.60	67.20	59.60	61.80	27,172
16 May 22	60.50000 +2.00	62.32	57.80	58.80	46,549
13 May 22	58.50000 +7.00	60.40	51.50	53.00	36,112
12 May 22	51.50000 -0.90	54.23	49.60	53.10	26,972
11 May 22	52.40000 -2.60	57.10	51.10	55.30	26,522
10 May 22	55.00000 +2.80	59.23	52.70	55.00	34,347
09 May 22	52.20000 -7.60	60.50	51.10	60.50	54,539
06 May 22	59.80000 -2.60	62.70	58.80	62.30	17,542
05 May 22	62.40000 -6.50	67.90	61.50	67.90	30,985
04 May 22	68.90000 -0.90	71.20	64.70	70.10	38,493
03 May 22	69.80000 +1.00	70.80	65.50	68.30	43,078
02 May 22	68.80000 +1.10	69.10	65.40	66.70	28,872
29 Apr 22	67.70000 -5.20	74.90	67.30	72.80	16,396
28 Apr 22	72.90000 -4.40	77.70	69.50	77.10	14,414
27 Apr 22	77.30000 -1.40	79.70	77.00	78.70	14,008
26 Apr 22	78.70000 -4.00	82.70	77.80	82.60	14,627
25 Apr 22	82.70000 +1.70	84.00	78.70	79.80	16,734
22 Apr 22	81.00000 -0.30	84.81	78.65	80.90	151,135
21 Apr 22	81.30000 +5.20	82.60	76.50	76.50	25,662
20 Apr 22	76.10000 -6.50	82.60	74.15	82.50	21,650
19 Apr 22	82.60001 -8.80	93.00	80.70	93.00	37,824
18 Apr 22	91.40000 -12.70	104.80	90.00	103.50	23,237
14 Apr 22	104.10000 -6.50	110.70	101.60	110.50	14,919
13 Apr 22	110.60001 +2.80	112.70	107.80	108.40	10,196
12 Apr 22	107.80000 -2.70	114.55	107.00	111.50	25,044
11 Apr 22	110.50000 -0.70	110.65	106.60	109.80	8,850
08 Apr 22	111.20000 -1.60	115.50	109.70	111.90	12,793
07 Apr 22	112.80000 -8.20	122.20	112.00	120.70	15,932
06 Apr 22	121.00000 -0.50	122.20	115.90	120.40	8,674
05 Apr 22	121.50000 -1.00	126.39	119.62	122.10	11,059
04 Apr 22	122.50000 +1.30	125.90	119.70	121.20	16,118
01 Apr 22	121.20000 +8.20	121.55	113.00	113.30	27,968
31 Mar 22	113.00000 -2.50	116.40	112.10	115.50	11,597
30 Mar 22	115.50000 +0.30	117.22	114.00	115.50	10,500
29 Mar 22	115.20000 +0.90	116.90	112.20	115.80	8,544
28 Mar 22	114.30000 -3.20	122.00	111.40	117.80	52,010
25 Mar 22	117.50000 -1.90	120.20	115.60	119.40	7,114
24 Mar 22	119.39999 +5.90	119.50	113.70	114.60	6,180
23 Mar 22	113.50000 -0.70	116.80	112.40	113.50	5,451
22 Mar 22	114.20000 +1.70	115.50	112.10	114.00	10,978
21 Mar 22	112.50000 -7.00	117.40	111.00	117.20	10,857
18 Mar 22	119.50000 +1.50	121.30	115.50	115.50	22,351
17 Mar 22	118.00000 +9.40	118.20	106.47	108.00	9,700
16 Mar 22	108.60000 +5.10	109.00	103.60	103.60	8,248
15 Mar 22	103.50000 +1.40	104.05	100.90	102.10	10,296
14 Mar 22	102.10000 -2.40	109.50	100.20	105.40	13,839
11 Mar 22	104.50000 -4.30	109.90	104.30	109.90	8,039
10 Mar 22	108.80000 -2.00	110.40	105.10	109.70	10,341
09 Mar 22	110.80000 +3.70	112.20	106.25	109.00	33,990
08 Mar 22	107.10000 +5.00	109.40	99.10	103.00	13,023
07 Mar 22	102.10000 -4.50	108.70	99.50	106.60	117,229
04 Mar 22	106.60000 -6.20	113.55	102.30	111.60	15,185
03 Mar 22	112.80000 -6.00	121.25	111.70	118.80	14,787
02 Mar 22	118.80000 +4.60	119.20	112.90	115.10	10,474
01 Mar 22	114.20000 -2.30	122.50	112.60	116.50	28,369
28 Feb 22	116.50000 +9.60	119.20	106.20	107.30	91,837
25 Feb 22	106.89999 -0.30	108.70	104.60	107.20	8,073
24 Feb 22	107.20000 -10.80	114.70	103.40	112.10	38,355
23 Feb 22	118.00000 -5.30	123.74	116.10	123.70	19,709
22 Feb 22	123.30000 -1.70	130.80	120.15	122.90	12,632
18 Feb 22	125.00000 -3.90	128.00	122.00	127.40	19,259
17 Feb 22	128.90001 -3.80	133.90	128.80	130.40	13,138
16 Feb 22	132.70001 +0.40	135.40	127.00	130.20	10,709
15 Feb 22	132.29999 +4.80	134.40	128.50	130.00	9,040
14 Feb 22	127.50000 -8.10	135.90	126.90	135.60	10,685
11 Feb 22	135.60001 +0.00	139.80	132.70	134.80	6,778
10 Feb 22	135.60001 -7.00	145.00	134.00	138.90	15,691
09 Feb 22	142.60001 +11.70	144.20	133.34	134.60	27,510
08 Feb 22	130.89999 -1.40	134.40	126.24	133.00	15,381
07 Feb 22	132.29999 -1.60	135.90	127.20	133.40	15,850
04 Feb 22	133.90001 +1.50	137.50	128.10	131.90	17,968
03 Feb 22	132.39999 +0.80	134.50	127.00	128.20	19,064
02 Feb 22	131.60001 -8.00	140.70	128.40	140.50	35,006
01 Feb 22	139.60001 +21.70	144.74	118.50	119.20	254,417
31 Jan 22	117.90000 +5.20	119.20	112.30	112.40	11,966
28 Jan 22	112.70000 +3.00	113.30	108.30	109.00	15,610
27 Jan 22	109.70000 +0.90	111.30	108.10	109.60	23,777
26 Jan 22	108.80000 +3.60	112.10	105.20	106.60	20,189
25 Jan 22	105.20000 +4.10	107.50	98.26	100.70	14,366
24 Jan 22	101.10000 +3.40	101.90	94.10	95.50	40,930
21 Jan 22	97.70000 -6.80	103.40	95.80	102.10	28,532
20 Jan 22	104.50000 -8.60	113.80	102.65	113.50	26,818
19 Jan 22	113.10001 -0.10	114.80	109.70	114.80	15,018
18 Jan 22	113.20000 -5.30	119.30	113.20	115.70	12,259
14 Jan 22	118.50000 +2.60	120.80	111.30	113.00	16,851
13 Jan 22	115.90000 -3.20	121.10	112.60	117.40	18,471
12 Jan 22	119.10000 +1.40	124.80	115.50	116.70	28,720
11 Jan 22	117.70000 +2.80	124.50	111.60	113.20	28,957
10 Jan 22	114.89999 +18.50	117.00	92.60	95.80	45,866
07 Jan 22	96.40000 -3.40	99.90	96.20	99.40	7,986
06 Jan 22	99.80000 +4.40	101.00	90.20	94.70	19,297
05 Jan 22	95.40000 -7.70	103.57	95.00	102.20	45,026
04 Jan 22	103.10001 -4.20	108.65	99.40	107.30	269,939
03 Jan 22	107.30000 +11.60	111.40	95.70	96.50	25,757
31 Dec 21	95.70000 -0.50	99.70	94.83	96.00	10,125
30 Dec 21	96.20000 +3.30	97.70	91.40	92.40	10,946
29 Dec 21	92.90000 -2.10	96.20	91.90	93.20	39,410
28 Dec 21	95.00000 -0.70	96.90	94.60	94.60	12,243
27 Dec 21	95.70000 -3.30	98.50	94.30	98.50	13,462
23 Dec 21	99.00000 +0.50	106.85	94.90	97.90	20,263
22 Dec 21	98.50000 -1.20	99.80	95.20	98.60	8,290
21 Dec 21	99.70000 +2.50	100.00	96.20	97.70	9,638
20 Dec 21	97.20000 +1.60	99.80	91.50	93.40	13,103
17 Dec 21	95.60001 +7.10	96.45	87.25	88.00	22,090
16 Dec 21	88.50000 +0.00	91.00	87.10	89.40	9,921
15 Dec 21	88.50000 +3.10	89.20	83.75	85.70	16,329
14 Dec 21	85.40000 -6.50	92.80	83.30	91.20	29,175
13 Dec 21	91.89999 -2.90	97.70	91.90	94.20	31,307
10 Dec 21	94.80000 +0.00	96.80	91.60	91.60	15,520
09 Dec 21	94.80000 -0.80	97.50	94.20	94.20	13,912
08 Dec 21	95.60001 +4.40	96.20	90.40	91.20	13,390
07 Dec 21	91.20000 +7.90	91.50	85.10	85.10	17,376
06 Dec 21	83.30000 +0.10	84.80	81.75	83.00	18,471
03 Dec 21	83.20000 -2.00	85.85	82.00	84.80	15,687
02 Dec 21	85.20000 +0.20	86.20	83.00	86.10	17,263
01 Dec 21	85.00000 -0.30	91.10	84.70	86.80	12,026
30 Nov 21	85.30000 +2.10	86.20	82.10	82.90	11,823
29 Nov 21	83.20000 -2.90	87.90	82.80	86.70	19,704
26 Nov 21	86.10000 -5.80	91.70	85.70	89.80	13,907
24 Nov 21	91.89999 +1.30	94.80	89.40	90.00	19,562
23 Nov 21	90.60001 +1.40	91.00	85.64	88.10	10,213
22 Nov 21	89.20000 -4.50	94.20	84.20	93.50	56,331
19 Nov 21	93.70000 +6.10	95.04	87.00	87.40	17,536
18 Nov 21	87.60001 -5.60	100.00	84.55	92.80	26,312
17 Nov 21	93.20000 +0.70	95.90	90.85	92.20	17,147
16 Nov 21	92.50000 +0.00	93.80	90.70	92.40	7,712
15 Nov 21	92.50000 -4.50	98.40	91.40	97.40	9,268
12 Nov 21	97.00000 -3.50	102.40	95.60	100.60	8,487
11 Nov 21	100.50000 +0.70	102.10	97.60	100.00	12,901
10 Nov 21	99.80000 -1.20	102.70	98.10	100.50	7,824
09 Nov 21	101.00000 +1.90	101.60	96.80	99.00	9,792
08 Nov 21	99.10000 -2.90	103.10	98.50	103.10	9,963
05 Nov 21	102.00000 -0.50	105.00	101.50	103.70	17,050
04 Nov 21	102.50000 +2.60	103.10	90.00	99.50	17,042
03 Nov 21	99.89999 +2.40	100.35	96.50	96.50	13,501
02 Nov 21	97.50000 +1.00	98.00	94.40	96.10	7,715
01 Nov 21	96.50000 +3.30	96.90	90.60	93.20	13,304
29 Oct 21	93.20000 +1.30	94.20	87.50	90.90	10,817
28 Oct 21	91.89999 +5.10	91.90	85.30	86.60	8,772
27 Oct 21	86.80000 +0.40	88.70	83.65	85.10	10,063
26 Oct 21	86.40000 -0.60	88.30	84.10	87.50	8,360
25 Oct 21	87.00000 +0.90	88.48	83.20	85.60	16,093
22 Oct 21	86.10000 +2.50	86.20	80.40	83.50	25,409
21 Oct 21	83.60000 -0.70	86.90	83.00	84.70	11,972
20 Oct 21	84.30000 -0.60	85.30	81.50	83.40	14,872
19 Oct 21	84.89999 +0.20	86.30	82.90	85.10	14,849
18 Oct 21	84.70000 -2.00	89.00	83.40	86.80	31,556
15 Oct 21	86.70000 +2.80	87.00	83.00	84.90	19,252
14 Oct 21	83.90000 -0.20	85.90	82.50	84.90	15,730
13 Oct 21	84.10000 +1.60	84.70	79.20	82.40	22,944
12 Oct 21	82.50000 +1.00	84.20	80.28	80.60	16,606
11 Oct 21	81.50000 +1.10	82.30	78.10	80.00	22,363
08 Oct 21	80.40000 +2.50	80.80	74.90	77.90	27,712
07 Oct 21	77.90000 +3.50	79.50	73.50	74.10	23,769
06 Oct 21	74.40000 +1.00	74.80	69.60	72.30	29,859
05 Oct 21	73.40000 -3.60	77.30	73.00	77.00	18,275
04 Oct 21	77.00000 -1.40	80.72	74.40	78.60	25,875
01 Oct 21	78.40000 -10.10	102.00	77.70	89.10	333,713
30 Sep 21	88.50000 -2.40	91.38	88.10	91.20	9,496
29 Sep 21	90.90000 -2.00	96.10	90.15	93.20	9,443
28 Sep 21	92.90000 -4.40	97.50	92.50	97.30	18,179
27 Sep 21	97.30000 +5.10	98.10	91.70	92.40	15,879
24 Sep 21	92.20000 -3.00	94.81	91.20	94.40	6,010
23 Sep 21	95.20000 +5.70	95.55	89.40	89.40	8,587
22 Sep 21	89.50000 +0.20	94.20	88.70	91.20	11,092
21 Sep 21	89.30000 -1.40	91.40	88.70	91.20	8,603
20 Sep 21	90.70000 -3.50	97.40	89.50	92.80	10,171
17 Sep 21	94.20000 -2.90	99.30	94.20	97.30	46,618
16 Sep 21	97.10000 +1.60	97.30	93.10	94.90	6,463
15 Sep 21	95.50000 +1.20	97.40	92.90	93.60	4,376
14 Sep 21	94.30000 -2.50	98.20	93.20	97.50	7,497
13 Sep 21	96.80000 +2.50	98.80	93.49	94.70	11,335
10 Sep 21	94.30000 -2.50	97.80	93.70	97.80	9,331
09 Sep 21	96.80000 +1.20	99.90	94.80	95.00	8,708
08 Sep 21	95.60001 -0.20	97.15	92.50	94.50	7,404
07 Sep 21	95.80000 -5.20	101.70	95.20	100.40	13,043
03 Sep 21	101.00000 -1.30	104.80	99.25	102.30	10,940
02 Sep 21	102.30000 +3.00	103.02	99.70	99.90	15,199
01 Sep 21	99.30000 +0.80	101.80	97.40	98.80	8,315
31 Aug 21	98.50000 -1.10	101.85	97.00	99.60	30,092
30 Aug 21	99.60000 +1.20	101.00	96.80	99.50	15,916
27 Aug 21	98.40000 +4.80	99.40	94.40	94.40	12,204
26 Aug 21	93.60000 -4.70	99.50	93.50	98.50	10,737
25 Aug 21	98.30000 -0.70	99.80	97.00	98.30	9,919
24 Aug 21	99.00000 +1.20	99.90	96.50	97.80	11,492
23 Aug 21	97.80000 +8.60	99.00	90.10	91.60	19,186
20 Aug 21	89.20000 -1.80	92.80	88.70	90.00	13,125
19 Aug 21	91.00000 -4.20	93.90	90.50	93.80	10,797
18 Aug 21	95.20000 -1.20	97.00	90.00	95.60	22,278
17 Aug 21	96.40000 +5.60	96.80	89.00	89.90	17,171
16 Aug 21	90.80000 -3.80	95.00	89.50	95.00	12,796
13 Aug 21	94.60000 -2.60	97.10	93.00	96.90	11,944
12 Aug 21	97.20000 +2.90	98.45	93.10	93.70	9,026
11 Aug 21	94.30000 -3.50	100.40	92.00	99.80	14,443
10 Aug 21	97.80000 -0.20	99.50	93.70	97.70	22,997
09 Aug 21	98.00000 +5.70	99.70	88.80	92.65	26,261
06 Aug 21	92.30000 +11.80	93.80	80.35	80.70	38,140
05 Aug 21	80.50000 -6.90	86.60	76.90	86.60	72,416
04 Aug 21	87.39999 -3.00	91.20	86.00	89.10	17,536
03 Aug 21	90.40000 +1.20	90.40	86.60	90.00	10,795
02 Aug 21	89.20000 +0.90	91.60	87.50	88.90	10,699
30 Jul 21	88.30000 -3.40	90.40	87.20	90.10	15,223
29 Jul 21	91.70000 +0.20	93.85	90.41	92.20	8,901
28 Jul 21	91.50000 +3.50	92.30	87.50	88.10	9,128
27 Jul 21	88.00000 -4.60	93.15	86.40	92.70	23,880
26 Jul 21	92.60001 +0.90	94.10	90.20	91.10	18,122
23 Jul 21	91.70000 -2.50	94.80	89.27	94.10	27,254
22 Jul 21	94.20000 -3.40	97.70	92.50	97.60	29,974
21 Jul 21	97.60001 +2.10	98.90	93.00	94.60	40,806
20 Jul 21	95.50000 +1.40	98.50	91.70	95.00	54,270
19 Jul 21	94.10000 -1.70	97.50	92.47	93.80	31,272
16 Jul 21	95.80000 +2.40	96.30	92.40	95.60	48,939
15 Jul 21	93.40000 -25.50	99.40	90.60	98.00	231,510
14 Jul 21	118.90000 -4.30	127.70	116.50	125.30	20,725
13 Jul 21	123.20000 -5.30	129.54	122.10	129.50	13,557
12 Jul 21	128.50000 +3.10	131.40	121.50	124.50	9,808
09 Jul 21	125.40000 +3.00	126.10	121.30	122.00	6,370
08 Jul 21	122.39999 +0.20	124.70	118.00	119.40	14,866
07 Jul 21	122.20000 -0.80	125.29	118.50	123.10	14,719
06 Jul 21	123.00000 -9.90	140.00	118.50	140.00	31,338
02 Jul 21	132.89999 +3.60	135.50	125.70	133.40	20,677
01 Jul 21	129.30000 +6.70	130.30	123.10	126.30	20,052
30 Jun 21	122.60001 -0.20	125.50	120.50	122.90	7,819
29 Jun 21	122.80000 -7.40	132.20	122.30	131.30	9,998
28 Jun 21	130.20001 +1.10	132.50	127.60	127.60	8,483
25 Jun 21	129.10001 -2.40	132.70	127.30	130.80	129,028
24 Jun 21	131.50000 +10.50	131.90	121.50	121.50	17,524
23 Jun 21	121.00000 +3.40	123.30	116.90	116.90	21,183
22 Jun 21	117.60001 -7.70	126.40	116.50	124.90	30,694
21 Jun 21	125.30000 -4.70	132.58	123.30	130.60	25,133
18 Jun 21	130.00000 -3.10	134.80	128.00	132.00	32,648
17 Jun 21	133.10001 -0.50	140.80	132.70	133.50	13,135
16 Jun 21	133.59999 +2.60	138.80	131.50	131.50	14,432
15 Jun 21	131.00000 -11.00	141.90	130.90	141.50	14,428
14 Jun 21	142.00000 +0.00	147.70	141.80	142.30	8,581
11 Jun 21	142.00000 -5.70	149.30	141.40	147.50	7,726
10 Jun 21	147.70001 +3.20	148.70	142.57	144.10	5,846
09 Jun 21	144.50000 -2.80	151.20	143.80	148.00	10,887
08 Jun 21	147.29999 +3.30	148.40	140.90	145.80	7,036
07 Jun 21	144.00000 +6.50	150.30	136.90	138.20	15,686
04 Jun 21	137.50000 -4.90	144.00	136.60	141.50	7,942
03 Jun 21	142.39999 +6.00	144.00	134.50	135.60	11,934
02 Jun 21	136.40001 +0.60	138.90	134.00	136.60	5,419
01 Jun 21	135.80000 +0.70	139.70	132.20	135.50	6,313
28 May 21	135.10001 -3.10	142.55	133.70	138.50	5,468
27 May 21	138.20000 +6.40	139.30	130.40	133.00	9,103
26 May 21	131.80000 +2.90	132.85	128.40	129.10	11,990
25 May 21	128.90001 -2.00	134.50	128.41	131.80	7,823
24 May 21	130.89999 -3.40	136.00	130.10	134.00	7,563
21 May 21	134.30000 +1.90	136.40	132.00	134.30	10,119
20 May 21	132.39999 +2.40	135.63	129.18	129.80	9,466
19 May 21	130.00000 -0.40	131.60	125.60	126.90	5,906
18 May 21	130.39999 -1.40	134.70	130.10	132.70	8,174
17 May 21	131.80000 +6.80	135.00	123.00	124.50	14,632
14 May 21	125.00000 -6.00	135.80	124.10	130.50	14,083
13 May 21	131.00000 +4.90	138.50	126.90	129.30	26,100
12 May 21	126.10000 -3.90	132.40	124.50	128.40	12,254
11 May 21	130.00000 -1.40	134.10	125.50	128.70	9,517
10 May 21	131.40001 +1.70	134.90	121.00	129.20	13,343
07 May 21	129.70000 +10.90	130.00	118.30	118.30	19,843
06 May 21	118.80000 -22.70	140.00	116.20	139.60	38,216
05 May 21	141.50000 -1.80	149.00	138.60	143.70	10,889
04 May 21	143.30000 -11.30	154.80	140.50	154.70	12,894
03 May 21	154.60001 +1.00	155.50	150.30	154.20	9,501
30 Apr 21	153.59999 -0.60	156.40	151.00	151.00	7,151
29 Apr 21	154.20000 -0.70	156.50	149.10	155.10	8,832
28 Apr 21	154.89999 +2.60	156.40	147.70	151.20	8,545
27 Apr 21	152.29999 +2.60	154.80	147.80	151.30	9,533
26 Apr 21	149.70000 +3.70	152.94	146.70	146.70	9,275
23 Apr 21	146.00000 +2.40	147.90	142.70	144.80	6,510
22 Apr 21	143.59999 +2.80	145.90	135.63	141.70	7,858
21 Apr 21	140.80000 +11.70	141.30	127.70	129.00	12,520
20 Apr 21	129.10001 -5.30	135.20	125.10	133.10	20,842
19 Apr 21	134.39999 -7.70	145.50	131.70	143.80	22,587
16 Apr 21	142.10001 -12.30	156.50	140.60	154.50	23,421
15 Apr 21	154.39999 +9.20	154.90	144.01	146.50	26,809
14 Apr 21	145.20001 +2.90	148.20	141.10	144.10	7,353
13 Apr 21	142.29999 -0.80	146.40	140.45	144.20	8,745
12 Apr 21	143.10001 -6.60	149.10	142.50	149.10	11,889
09 Apr 21	149.70000 -1.00	152.70	148.00	151.90	6,452
08 Apr 21	150.70000 +1.50	153.20	147.40	149.20	9,024
07 Apr 21	149.20000 -4.50	155.80	148.00	155.10	13,414
06 Apr 21	153.70000 -1.10	161.90	152.60	158.80	10,892
05 Apr 21	154.79999 -13.70	169.90	153.20	169.80	14,024
01 Apr 21	168.50000 +9.10	168.90	157.50	161.10	16,485
31 Mar 21	159.39999 +12.90	161.30	147.70	147.70	26,236
30 Mar 21	146.50000 +4.40	148.10	138.29	139.20	13,014
29 Mar 21	142.10001 -5.40	147.50	139.50	146.10	12,820
26 Mar 21	147.50000 +3.80	149.30	141.00	145.00	16,141
25 Mar 21	143.70000 +1.60	145.67	135.00	137.20	16,737
24 Mar 21	142.10001 -3.80	158.00	141.20	157.40	22,789
23 Mar 21	145.89999 -9.10	155.40	145.10	153.40	14,124
22 Mar 21	155.00000 -2.00	160.80	152.30	157.10	17,674
19 Mar 21	157.00000 +7.50	157.50	146.00	150.00	18,564
18 Mar 21	149.50000 -5.60	157.81	148.20	153.90	19,319
17 Mar 21	155.10001 -6.20	160.00	152.60	160.00	18,065
16 Mar 21	161.29999 -1.90	180.00	158.00	175.80	39,448
15 Mar 21	163.20000 +0.60	167.00	158.60	164.70	9,369
12 Mar 21	162.60001 +1.70	165.80	156.50	161.00	11,486
11 Mar 21	160.89999 +0.90	163.48	155.40	162.70	16,388
10 Mar 21	160.00000 +1.60	162.20	153.30	159.80	16,349
09 Mar 21	158.39999 +5.50	163.90	153.50	153.50	14,205
08 Mar 21	152.89999 +3.00	157.00	145.85	150.00	16,993
05 Mar 21	149.89999 +1.90	153.20	130.70	149.70	31,094
04 Mar 21	148.00000 -5.70	158.90	142.00	156.50	31,853
03 Mar 21	153.70000 -6.10	160.90	152.00	160.90	15,788
02 Mar 21	159.79999 +2.60	166.70	157.20	157.70	17,233
01 Mar 21	157.20000 -2.30	165.14	153.30	161.40	34,586
26 Feb 21	159.50000 +3.10	162.80	149.00	155.20	26,833
25 Feb 21	156.40001 -7.40	166.80	155.00	162.50	22,611
24 Feb 21	163.79999 -2.00	169.80	161.60	167.60	19,869
23 Feb 21	165.80000 -6.60	171.00	153.00	168.90	41,532
22 Feb 21	172.39999 +3.90	185.50	170.50	176.50	50,780
19 Feb 21	168.50000 +2.70	173.60	165.00	168.00	60,135
18 Feb 21	165.80000 -37.10	210.00	161.28	204.80	124,015
17 Feb 21	202.90001 -50.10	229.86	200.00	226.90	88,182
16 Feb 21	253.00000 +44.90	282.14	227.80	238.31	81,466
12 Feb 21	208.09999 +3.40	208.90	200.10	202.60	9,541
11 Feb 21	204.70000 -14.40	229.40	202.20	228.80	19,871
10 Feb 21	219.10001 +14.10	229.19	200.00	211.50	32,956
09 Feb 21	205.00000 +8.95	210.00	197.81	200.00	30,580
08 Feb 21	196.04999 +18.15	204.70	185.00	185.50	40,708
05 Feb 21	177.90001 -4.10	182.50	173.90	182.40	13,696
04 Feb 21	182.00000 -0.10	182.00	177.80	180.10	14,437
03 Feb 21	182.09999 +5.10	183.30	175.00	181.20	14,486
02 Feb 21	177.00000 +7.70	177.50	170.70	171.20	11,611
01 Feb 21	169.30000 +3.70	172.70	163.40	166.50	10,931
29 Jan 21	165.59999 -1.60	173.00	161.00	168.50	9,257
28 Jan 21	167.20000 +6.20	175.90	162.50	163.50	20,094
27 Jan 21	161.00000 -11.80	170.20	160.10	170.20	18,658
26 Jan 21	172.80000 -7.60	182.50	171.20	179.50	12,618
25 Jan 21	180.40001 +6.60	181.50	171.00	179.80	11,475
22 Jan 21	173.79999 +4.40	176.30	170.00	172.00	12,365
21 Jan 21	169.40001 -6.20	177.00	163.30	177.00	21,006
20 Jan 21	175.59999 -10.80	189.50	174.20	186.80	23,165
19 Jan 21	186.39999 +7.50	191.70	182.00	185.10	25,123
15 Jan 21	178.89999 -1.30	183.90	174.50	180.20	13,665
14 Jan 21	180.20001 +1.20	186.00	179.10	181.10	21,240
13 Jan 21	179.00000 +2.10	183.60	175.90	179.80	11,468
12 Jan 21	176.90001 +2.90	180.57	173.10	176.40	10,970
11 Jan 21	174.00000 -4.10	179.69	170.60	176.00	13,348
08 Jan 21	178.09999 +4.30	181.80	170.10	173.40	15,602
07 Jan 21	173.79999 +6.60	177.20	166.75	169.30	15,628
06 Jan 21	167.20000 +2.80	170.00	160.80	165.10	19,040
05 Jan 21	164.40001 +2.90	167.26	160.00	163.30	20,085
04 Jan 21	161.50000 +8.60	163.50	154.55	159.80	23,883
31 Dec 20	152.89999 -11.20	164.10	150.00	163.20	74,410
30 Dec 20	164.10001 +0.60	169.50	162.20	166.20	19,490
29 Dec 20	163.50000 +4.90	163.80	156.00	158.80	23,947
28 Dec 20	158.59999 -11.10	172.90	152.70	172.90	51,809
24 Dec 20	169.70000 -5.60	175.30	166.50	173.85	14,401
23 Dec 20	175.30000 -5.70	180.70	171.90	179.60	24,829
22 Dec 20	181.00000 +1.50	185.50	176.90	179.90	19,779
21 Dec 20	179.50000 +3.30	180.40	169.40	176.20	22,277
18 Dec 20	176.20001 -7.20	187.00	175.00	186.90	73,721
17 Dec 20	183.39999 -3.50	189.00	181.70	186.90	12,783
16 Dec 20	186.90001 +0.70	191.00	183.50	189.90	19,146
15 Dec 20	186.20001 -1.30	189.30	181.00	187.60	16,003
14 Dec 20	187.50000 +6.70	191.00	180.10	181.10	23,288
11 Dec 20	180.80000 -2.60	187.40	179.10	182.80	8,310
10 Dec 20	183.39999 +3.50	184.30	175.10	176.80	12,075
09 Dec 20	179.89999 -5.90	187.70	175.10	187.70	13,172
08 Dec 20	185.80000 +5.10	188.00	178.70	180.70	14,137
07 Dec 20	180.70000 -0.70	184.30	175.50	181.40	9,893
04 Dec 20	181.39999 +1.90	182.56	178.10	180.80	6,502
03 Dec 20	179.50000 +2.50	186.30	173.60	176.50	16,038
02 Dec 20	177.00000 +2.20	179.00	169.90	175.60	17,375
01 Dec 20	174.79999 -12.50	191.10	173.10	190.40	35,778
30 Nov 20	187.29999 +11.80	193.20	174.90	178.00	29,436
27 Nov 20	175.50000 +1.70	176.56	171.80	174.60	11,730
25 Nov 20	173.79999 -0.60	179.50	172.70	177.90	20,872
24 Nov 20	174.40001 -24.20	209.80	160.90	202.00	80,325
23 Nov 20	198.60001 +10.50	217.50	188.60	190.70	138,903
20 Nov 20	188.09999 -1.90	196.10	183.20	189.50	36,624
19 Nov 20	190.00000 +0.00	196.00	187.50	190.00	10,663
18 Nov 20	190.00000 +3.80	198.90	184.80	187.40	25,249
17 Nov 20	186.20001 +4.90	188.40	176.60	182.20	13,362
16 Nov 20	181.29999 -7.70	192.72	180.50	188.20	17,897
13 Nov 20	189.00000 -4.00	194.35	184.50	188.50	13,729
12 Nov 20	193.00000 +2.30	195.00	181.14	187.20	21,698
11 Nov 20	190.70000 +14.80	194.00	174.00	176.00	24,314
10 Nov 20	175.89999 +6.70	177.40	165.26	170.00	16,230
09 Nov 20	169.20000 -1.90	178.40	163.00	173.70	17,829
06 Nov 20	171.10001 -4.00	172.50	157.00	170.00	23,234
05 Nov 20	175.10001 +11.20	175.30	162.00	166.60	25,337
04 Nov 20	163.89999 +11.20	168.70	150.40	154.90	23,522
03 Nov 20	152.70001 +4.70	153.80	144.80	150.00	23,393
02 Nov 20	148.00000 -10.40	159.90	143.60	159.10	54,485
30 Oct 20	158.39999 -12.70	170.00	155.00	167.10	27,649
29 Oct 20	171.10001 -1.20	179.00	164.50	171.40	24,900
28 Oct 20	172.29999 -2.80	173.10	163.58	166.60	21,468
27 Oct 20	175.10001 +7.80	178.10	166.30	168.70	21,493
26 Oct 20	167.29999 -2.90	172.10	160.30	167.00	25,637
23 Oct 20	170.20001 +0.20	172.95	166.20	171.30	18,170
22 Oct 20	170.00000 +3.75	171.30	161.00	167.00	20,362
21 Oct 20	166.25000 -11.15	183.36	165.34	181.00	30,270
20 Oct 20	177.39999 -18.60	200.00	176.00	196.50	45,943
19 Oct 20	196.00000 +4.90	196.70	189.70	192.10	26,993
16 Oct 20	191.10001 +4.10	195.50	187.60	188.50	18,358
15 Oct 20	187.00000 -2.10	187.45	177.60	185.00	23,831
14 Oct 20	189.10001 -3.90	192.95	183.70	192.50	25,949
13 Oct 20	193.00000 -10.70	207.00	190.00	207.00	33,889
12 Oct 20	203.70001 +8.20	207.86	194.50	197.30	38,794
09 Oct 20	195.50000 +2.20	198.00	192.50	193.80	14,972
08 Oct 20	193.30000 +0.50	197.36	191.00	195.50	18,385
07 Oct 20	192.80000 +4.90	199.60	188.60	190.20	36,552
06 Oct 20	187.90001 -7.90	196.20	185.97	195.70	22,955
05 Oct 20	195.80000 +6.70	198.00	181.40	192.12	29,210
02 Oct 20	189.10001 +0.40	205.80	187.50	192.30	51,903
01 Oct 20	188.70001 +3.00	191.08	177.60	185.70	49,057
30 Sep 20	185.70000 -0.50	193.60	180.20	187.00	85,506
29 Sep 20	186.20001 +22.00	189.40	164.27	165.00	69,695
28 Sep 20	164.20000 +0.10	173.40	155.80	172.50	61,367
25 Sep 20	164.10001 +7.70	165.70	153.10	153.50	43,213
24 Sep 20	156.40001 -5.60	164.80	153.40	159.00	31,970
23 Sep 20	162.00000 -10.60	175.20	160.00	172.20	33,630
22 Sep 20	172.60001 +0.00	174.20	163.80	174.20	25,527
21 Sep 20	172.60001 -11.20	181.90	169.25	179.60	39,430
18 Sep 20	183.79999 +4.90	185.00	176.60	180.50	109,720
17 Sep 20	178.89999 -0.50	187.40	175.37	176.90	43,690
16 Sep 20	179.40001 +0.20	185.80	176.50	180.80	43,908
15 Sep 20	179.20000 -4.10	188.93	175.20	186.60	49,224
14 Sep 20	183.30000 +21.00	191.40	166.10	167.60	85,168
11 Sep 20	162.29999 -4.00	174.80	159.10	168.10	53,893
10 Sep 20	166.29999 -2.50	176.39	161.50	169.20	70,403
09 Sep 20	168.79999 +22.20	169.70	150.30	153.30	87,439
08 Sep 20	146.60001 +9.40	157.50	133.90	136.90	63,437
04 Sep 20	137.20000 -5.40	142.70	133.35	140.00	72,427
03 Sep 20	142.60001 -9.00	154.20	140.60	150.00	66,591
02 Sep 20	151.60001 -0.45	155.70	144.20	151.70	70,300
01 Sep 20	152.05000 -8.45	161.10	150.20	160.00	50,845
31 Aug 20	160.50000 +1.00	162.50	150.00	159.40	55,827
28 Aug 20	159.50000 +1.00	163.50	152.00	157.70	63,823
27 Aug 20	158.50000 -9.10	169.50	152.00	169.00	89,310
26 Aug 20	167.60001 +23.40	184.10	166.61	183.20	172,946
25 Aug 20	144.20000 -8.70	156.90	137.50	156.10	93,012
24 Aug 20	152.89999 -31.50	183.30	150.00	181.20	93,595
21 Aug 20	184.40001 -2.60	187.25	180.90	185.80	61,098
20 Aug 20	187.00000 -7.00	193.20	184.54	193.20	43,073
19 Aug 20	194.00000 +5.50	194.45	183.50	187.80	65,342
18 Aug 20	188.50000 +1.00	191.80	182.71	188.10	59,312
17 Aug 20	187.50000 -10.80	201.90	185.40	198.90	87,920
14 Aug 20	198.30000 +7.70	205.30	187.90	191.10	65,963
13 Aug 20	190.59999 +2.20	194.80	186.00	187.70	55,205
12 Aug 20	188.39999 -6.70	197.20	185.50	193.50	54,571
11 Aug 20	195.10001 -5.30	204.65	183.50	203.90	77,642
10 Aug 20	200.40001 +13.40	207.50	187.10	190.50	107,544
07 Aug 20	187.00000 +3.80	190.00	178.20	186.20	63,365
06 Aug 20	183.20000 +2.80	196.60	182.20	185.90	85,186
05 Aug 20	180.40001 -13.90	184.10	176.00	180.10	282,841
04 Aug 20	194.30000 -25.70	209.00	192.20	200.00	90,705
03 Aug 20	220.00000 +48.00	233.90	202.00	219.20	371,259
31 Jul 20	172.00000 -2.80	178.10	168.60	174.90	35,549
30 Jul 20	174.79999 +12.70	177.85	159.90	159.90	31,533
29 Jul 20	162.09999 +0.60	164.68	158.00	161.90	25,199
28 Jul 20	161.50000 -5.00	169.90	158.50	169.80	26,832
27 Jul 20	166.50000 +8.70	171.70	161.74	162.50	37,086
24 Jul 20	157.80000 -5.00	159.90	154.70	157.50	19,865
23 Jul 20	162.80000 -6.80	172.11	153.30	166.10	34,977
22 Jul 20	169.59999 +4.10	174.30	162.01	165.00	39,468
21 Jul 20	165.50000 +13.90	169.10	154.50	154.50	46,676
20 Jul 20	151.60001 +16.40	152.80	136.90	147.40	50,865
17 Jul 20	135.20001 +8.70	138.50	124.01	125.00	33,883
16 Jul 20	126.50000 +3.20	129.60	118.50	122.60	22,556
15 Jul 20	123.30000 +2.20	126.70	117.50	123.70	33,645
14 Jul 20	121.10000 +2.60	124.60	117.60	118.50	25,856
13 Jul 20	118.50000 -4.20	132.90	117.50	128.00	40,668
10 Jul 20	122.70000 -4.20	126.43	120.50	126.30	15,136
09 Jul 20	126.89999 -5.90	132.70	121.10	132.70	30,778
08 Jul 20	132.80000 -0.90	135.15	129.10	132.10	21,679
07 Jul 20	133.70000 -5.00	141.00	127.95	138.80	38,714
06 Jul 20	138.70000 +15.70	142.40	125.00	129.80	63,282
02 Jul 20	123.00000 +5.60	127.30	115.00	120.50	32,889
01 Jul 20	117.39999 -3.80	121.70	116.00	120.00	23,381
30 Jun 20	121.20000 -3.70	124.00	120.00	124.00	28,918
29 Jun 20	124.89999 -9.20	137.10	120.00	137.00	34,326
26 Jun 20	134.10001 -24.50	161.87	134.10	159.10	109,616
25 Jun 20	158.59999 +1.90	164.80	150.00	157.70	35,142
24 Jun 20	156.70000 +9.70	160.00	142.40	145.10	49,547
23 Jun 20	147.00000 +4.90	147.10	136.00	143.60	29,635
22 Jun 20	142.10001 +6.30	144.20	136.70	142.00	32,536
19 Jun 20	135.80000 -2.70	144.10	133.70	139.50	47,671
18 Jun 20	138.50000 +2.70	139.90	131.20	133.70	36,252
17 Jun 20	135.80000 +19.70	137.10	113.90	116.70	61,831
16 Jun 20	116.10000 +4.80	117.45	111.00	115.90	29,935
15 Jun 20	111.30000 +1.30	113.80	103.90	107.80	26,564
12 Jun 20	110.00000 +3.50	115.00	106.00	112.70	14,536
11 Jun 20	106.50000 -12.40	116.90	105.00	114.10	31,689
10 Jun 20	118.90000 -9.10	126.40	115.60	123.00	68,702
09 Jun 20	128.00000 -9.70	143.40	125.00	141.60	78,104
08 Jun 20	137.70001 +7.50	145.00	132.70	140.80	45,853
05 Jun 20	130.20001 +16.10	138.50	123.00	129.40	68,855
04 Jun 20	114.10000 -7.80	121.49	110.85	120.90	29,656
03 Jun 20	121.89999 -6.70	132.80	118.10	132.80	23,450
02 Jun 20	128.59999 +1.70	133.79	122.05	124.90	26,295
01 Jun 20	126.89999 +7.00	126.90	112.70	117.80	28,122
29 May 20	119.89999 +11.50	119.90	105.00	108.90	28,281
28 May 20	108.40000 +4.40	109.80	101.90	104.50	19,941
27 May 20	104.00000 +1.50	104.90	95.30	102.70	25,482
26 May 20	102.50000 +1.30	108.50	100.20	102.00	24,848
22 May 20	101.20000 +1.90	101.90	96.10	99.50	19,349
21 May 20	99.30000 +1.70	99.90	94.00	97.80	20,371
20 May 20	97.60001 +1.20	99.10	95.30	97.50	27,025
19 May 20	96.40000 +0.80	102.00	93.50	98.80	28,816
18 May 20	95.60001 -2.90	102.50	90.00	102.50	36,531
15 May 20	98.50000 -9.30	105.60	92.00	105.00	62,109
14 May 20	107.80000 +6.00	120.00	104.90	120.00	156,083
13 May 20	101.80000 -5.20	108.80	98.50	107.90	68,269
12 May 20	107.00000 +6.90	111.00	96.10	102.00	31,462
11 May 20	100.10001 +14.10	106.50	95.60	97.70	59,096
08 May 20	86.00000 +1.40	88.70	83.20	83.70	8,323
07 May 20	84.60000 -0.10	86.90	80.50	86.90	6,845
06 May 20	84.70000 +0.00	86.50	80.20	86.50	4,851
05 May 20	84.70000 +3.10	86.60	78.70	81.40	6,452
04 May 20	81.60000 +5.50	82.30	75.00	77.10	9,126
01 May 20	76.10000 -10.10	84.40	75.10	84.00	14,993
30 Apr 20	86.20000 -2.30	89.40	84.00	88.00	9,446
29 Apr 20	88.50000 -0.90	91.45	88.00	89.60	9,953
28 Apr 20	89.39999 -4.30	93.57	88.10	93.00	10,750
27 Apr 20	93.70000 +1.70	96.70	88.00	90.50	19,322
24 Apr 20	92.00000 -2.70	99.30	90.00	95.50	19,643
23 Apr 20	94.70000 -13.90	105.90	88.00	95.20	64,187
22 Apr 20	108.60000 +23.00	124.80	101.30	106.50	239,933
21 Apr 20	85.60001 +7.40	85.80	75.05	77.90	19,917
20 Apr 20	78.20000 -5.24	92.40	78.20	83.70	2,975
17 Apr 20	83.44000 +6.64	84.90	79.00	79.00	2,757
16 Apr 20	76.80000 +1.90	79.00	76.00	79.00	1,164
15 Apr 20	74.89999 +1.30	75.00	66.10	69.50	1,731
14 Apr 20	73.60000 +4.50	73.67	67.30	70.80	1,752
13 Apr 20	69.10000 +4.10	71.00	60.40	68.50	3,905
09 Apr 20	65.00000 +4.10	70.00	60.21	60.90	2,546
08 Apr 20	60.90000 +0.30	65.20	57.20	65.20	4,162
07 Apr 20	60.60000 -6.80	66.80	60.10	66.80	2,337
06 Apr 20	67.39999 +2.05	70.00	62.50	69.70	2,715
03 Apr 20	65.35000 +8.65	68.20	58.10	59.00	2,265
02 Apr 20	56.70000 +0.00	58.90	52.80	53.74	1,310
01 Apr 20	56.70000 -3.80	60.40	53.40	54.92	1,322
31 Mar 20	60.50000 -6.70	67.80	53.80	67.80	3,874
30 Mar 20	67.20000 -7.30	77.05	65.38	74.00	3,917
27 Mar 20	74.50000 -0.90	80.60	74.50	77.40	5,069
26 Mar 20	75.40000 +2.70	83.40	73.20	73.20	4,345
25 Mar 20	72.70000 +15.30	100.00	62.40	62.40	22,028
24 Mar 20	57.40000 +4.80	57.40	55.00	55.57	2,094
23 Mar 20	52.60000 +1.90	55.50	50.00	51.40	1,876
20 Mar 20	50.70000 +3.20	56.20	49.00	56.20	2,139
19 Mar 20	47.50000 -1.70	51.62	47.50	51.50	1,737
18 Mar 20	49.20000 -3.30	56.90	47.50	56.90	2,496
17 Mar 20	52.50000 +10.30	71.27	41.90	49.20	6,183
16 Mar 20	42.20000 -20.60	59.60	42.20	59.60	2,768
13 Mar 20	62.80000 -6.70	71.50	62.80	65.70	1,065
12 Mar 20	69.50000 -8.00	74.50	66.70	70.00	967
11 Mar 20	77.50000 -3.80	81.67	71.30	81.00	2,483
10 Mar 20	81.30000 -2.90	88.50	78.89	88.50	748
09 Mar 20	84.20000 +0.90	88.70	74.00	81.50	1,304
06 Mar 20	83.30000 +3.50	83.30	79.90	79.90	1,284
05 Mar 20	79.80000 +2.20	79.80	73.40	73.40	617
04 Mar 20	77.60001 +0.60	77.60	75.00	75.00	289
03 Mar 20	77.00000 +3.00	78.00	72.10	73.85	398
02 Mar 20	74.00000 -3.60	75.75	73.15	73.15	589
28 Feb 20	77.60001 +1.60	77.80	70.10	74.80	1,957
27 Feb 20	76.00000 -2.75	82.00	72.60	73.70	1,801
26 Feb 20	78.75000 +2.65	84.30	78.32	82.20	1,009
25 Feb 20	76.10000 -6.10	82.70	74.44	82.70	945
24 Feb 20	82.20000 -7.30	88.40	82.20	87.10	1,077
21 Feb 20	89.50000 +1.10	91.00	88.00	89.80	315
20 Feb 20	88.40000 +0.30	90.20	85.90	88.90	920
19 Feb 20	88.10001 +1.70	91.90	87.03	90.03	1,151
18 Feb 20	86.40000 -4.80	91.90	81.10	88.90	1,742
14 Feb 20	91.20000 +0.10	92.00	85.90	92.00	658
13 Feb 20	91.10000 +2.00	91.10	87.29	90.10	229
12 Feb 20	89.10000 +1.90	89.80	85.02	87.20	442
11 Feb 20	87.20000 -2.00	89.50	84.40	89.03	623
10 Feb 20	89.20000 +0.70	89.20	85.15	85.15	920
07 Feb 20	88.50000 -0.20	90.50	86.50	88.00	2,454
06 Feb 20	88.70000 -0.70	91.80	87.00	91.80	1,848
05 Feb 20	89.39999 -2.30	95.00	88.66	92.90	522
04 Feb 20	91.70000 +2.10	93.70	82.27	93.70	5,708
03 Feb 20	89.60000 +6.10	89.60	81.89	89.60	2,198
31 Jan 20	83.50000 +0.00	85.20	80.80	83.00	2,497
30 Jan 20	83.50000 +2.30	85.30	81.25	82.10	1,966
29 Jan 20	81.20000 -5.50	89.80	81.20	87.30	711
28 Jan 20	86.70000 +6.40	87.60	81.20	81.20	681
27 Jan 20	80.30000 -1.85	87.30	80.30	82.80	791
24 Jan 20	82.15000 -3.95	89.32	81.50	87.90	2,505
23 Jan 20	86.10000 -4.30	92.00	86.10	91.50	1,375
22 Jan 20	90.40000 -3.00	94.60	86.10	92.20	5,073
21 Jan 20	93.40000 -1.90	97.40	91.30	95.60	2,606
17 Jan 20	95.30000 -2.70	99.00	94.10	98.10	5,622
16 Jan 20	98.00000 +4.20	98.00	94.90	94.90	2,052
15 Jan 20	93.80000 -1.00	94.99	90.10	93.20	1,753
14 Jan 20	94.80000 +2.60	94.90	91.40	92.70	1,311
13 Jan 20	92.20000 +0.50	92.20	88.60	88.60	429
10 Jan 20	91.70000 +3.23	97.00	90.00	90.00	3,662
09 Jan 20	88.47000 +2.27	90.02	86.13	88.42	1,168
08 Jan 20	86.20000 -3.00	91.50	86.20	91.30	1,252
07 Jan 20	89.20000 -3.00	95.90	87.57	93.50	2,744
06 Jan 20	92.20000 -3.10	96.40	92.20	96.40	877
03 Jan 20	95.30000 +1.80	98.40	93.50	93.50	702
02 Jan 20	93.50000 -3.50	97.20	93.20	96.50	1,708
31 Dec 19	97.00000 +4.00	97.00	89.35	89.35	3,869
30 Dec 19	93.00000 +0.35	93.50	89.40	89.40	4,029
27 Dec 19	92.65000 +0.75	93.26	88.80	91.90	2,913
26 Dec 19	91.89999 +1.90	94.00	85.33	90.80	4,947
24 Dec 19	90.00000 +2.80	90.00	86.60	87.15	540
23 Dec 19	87.20000 +4.70	91.30	80.50	82.90	7,393
20 Dec 19	82.50000 +1.90	84.60	78.30	80.10	2,408
19 Dec 19	80.60001 +5.50	84.60	75.40	75.40	4,400
18 Dec 19	75.10001 +0.10	77.40	75.00	75.00	2,603
17 Dec 19	75.00000 -3.30	78.10	75.00	75.70	1,502
16 Dec 19	78.30000 -3.10	83.40	74.22	81.40	1,985
13 Dec 19	81.40000 -8.60	89.26	81.00	88.54	61,760
12 Dec 19	90.00000 +1.80	94.93	85.50	93.10	6,472
11 Dec 19	88.20000 +16.40	89.60	72.20	72.20	14,662
10 Dec 19	71.80000 +0.00	73.40	71.41	71.48	443
09 Dec 19	71.80000 +1.00	73.30	70.50	70.80	770
06 Dec 19	70.80000 +1.90	71.80	69.30	71.80	1,092
05 Dec 19	68.90000 +1.50	69.96	67.30	67.30	1,158
04 Dec 19	67.39999 -3.95	71.59	67.20	70.60	2,120
03 Dec 19	71.35001 -2.35	74.50	70.38	71.50	1,519
02 Dec 19	73.70000 +3.40	74.80	71.26	71.26	786
29 Nov 19	70.30000 +0.40	75.00	69.00	69.60	1,167
27 Nov 19	69.89999 +2.90	72.50	68.50	70.00	632
26 Nov 19	67.00000 -3.00	75.06	67.00	75.06	900
25 Nov 19	70.00000 +2.40	70.10	68.10	68.40	945
22 Nov 19	67.60001 -2.00	69.70	67.50	69.70	968
21 Nov 19	69.60000 +5.50	69.81	64.50	64.60	3,226
20 Nov 19	64.10000 +0.10	75.00	62.00	64.30	5,054
19 Nov 19	64.00000 -7.10	73.50	64.00	70.00	2,963
18 Nov 19	71.10000 -7.70	79.60	71.10	79.60	2,805
15 Nov 19	78.80000 +2.50	79.00	75.10	77.90	1,584
14 Nov 19	76.30000 -3.00	81.00	76.30	81.00	1,039
13 Nov 19	79.30000 -1.00	81.70	78.51	80.00	1,109
12 Nov 19	80.30000 -1.50	81.80	79.00	80.10	842
11 Nov 19	81.80000 +1.70	82.80	80.00	80.10	999
08 Nov 19	80.10001 -3.51	84.10	80.00	82.10	1,899
07 Nov 19	83.61000 -1.99	87.90	83.12	87.90	737
06 Nov 19	85.60001 -0.40	88.50	85.50	87.27	669
05 Nov 19	86.00000 -2.40	89.30	85.69	88.50	503
04 Nov 19	88.40000 +2.90	90.05	87.50	89.90	1,347
01 Nov 19	85.50000 +0.90	86.20	83.90	85.10	494
31 Oct 19	84.60000 -0.90	85.90	82.10	85.90	1,128
30 Oct 19	85.50000 -2.40	86.92	85.00	86.92	215
29 Oct 19	87.90000 +0.40	88.60	85.97	86.70	353
28 Oct 19	87.50000 +0.60	88.70	86.80	87.50	473
25 Oct 19	86.89999 -1.70	87.90	85.00	87.50	813
24 Oct 19	88.60000 +1.60	90.50	87.80	89.51	997
23 Oct 19	87.00000 +2.70	87.40	81.90	84.60	1,157
22 Oct 19	84.30000 -3.60	88.25	83.80	88.25	1,590
21 Oct 19	87.90000 -1.00	89.90	87.30	89.40	1,295
18 Oct 19	88.90000 -1.90	90.60	88.00	90.60	833
17 Oct 19	90.80000 -0.60	93.00	87.80	91.40	1,673
16 Oct 19	91.40000 +1.40	93.70	90.00	90.00	916
15 Oct 19	90.00000 -1.80	94.70	90.00	91.20	2,145
14 Oct 19	91.80000 -3.60	97.00	91.00	96.70	1,529
11 Oct 19	95.40000 +6.40	97.00	88.00	88.00	6,428
10 Oct 19	89.00000 -2.80	91.42	86.50	91.42	1,829
09 Oct 19	91.80000 -2.00	97.20	89.35	95.50	1,011
08 Oct 19	93.80000 -2.30	100.00	92.60	96.10	1,349
07 Oct 19	96.10000 -3.20	103.30	94.50	99.40	1,222
04 Oct 19	99.30000 -2.20	109.70	98.00	103.10	1,809
03 Oct 19	101.50000 -0.80	103.90	96.01	97.10	5,464
02 Oct 19	102.30000 +0.10	105.67	97.50	101.20	3,036
01 Oct 19	102.20000 +2.20	104.40	100.00	100.20	1,506
30 Sep 19	100.00000 -7.39	118.09	100.00	107.60	4,177
27 Sep 19	107.39000 -7.11	115.50	106.20	114.50	3,240
26 Sep 19	114.50000 -5.70	120.50	112.40	115.29	8,337
25 Sep 19	120.20000 -0.90	124.60	116.80	122.50	5,965
24 Sep 19	121.10000 -2.60	139.08	120.00	124.40	3,160
23 Sep 19	123.70000 -16.40	142.00	115.50	140.20	11,398
20 Sep 19	140.10001 -6.10	148.90	140.10	144.90	2,361
19 Sep 19	146.20000 +1.40	150.00	140.30	146.90	1,501
18 Sep 19	144.79999 +0.00	150.00	142.10	144.70	1,962
17 Sep 19	144.79999 +0.30	145.20	139.10	143.80	693
16 Sep 19	144.50000 +2.30	144.90	136.40	140.80	1,897
13 Sep 19	142.20000 +4.80	145.58	135.99	135.99	3,621
12 Sep 19	137.39999 -6.70	144.70	134.51	144.00	5,558
11 Sep 19	144.10001 +0.10	149.50	141.90	143.20	1,832
10 Sep 19	144.00000 +7.90	144.90	135.50	137.00	3,330
09 Sep 19	136.09999 -1.80	143.34	130.00	139.30	2,032
06 Sep 19	137.89999 +8.90	151.00	133.10	144.60	17,325
05 Sep 19	129.00000 -3.00	136.00	128.00	128.10	4,500
04 Sep 19	132.00000 -27.00	160.96	126.00	159.00	9,937
03 Sep 19	159.00000 -11.10	170.10	159.00	170.00	3,481
30 Aug 19	170.10001 +7.60	172.42	155.10	162.50	4,266
29 Aug 19	162.50000 +0.80	162.50	153.58	161.70	2,581
28 Aug 19	161.70000 +19.00	162.00	141.75	142.30	4,120
27 Aug 19	142.70001 -1.90	147.00	142.39	144.50	1,761
26 Aug 19	144.60001 +6.60	144.60	136.20	140.00	1,180
23 Aug 19	138.00000 -4.40	143.18	135.00	141.40	2,027
22 Aug 19	142.39999 -2.20	144.70	140.60	144.70	1,222
21 Aug 19	144.60001 +3.60	144.60	138.29	141.20	1,699
20 Aug 19	141.00000 +1.30	145.00	137.00	140.00	2,621
19 Aug 19	139.70000 +4.60	139.87	131.70	135.00	3,302
16 Aug 19	135.10001 +2.00	137.50	127.90	127.90	2,086
15 Aug 19	133.10001 +0.80	136.50	131.60	135.00	2,237
14 Aug 19	132.29999 -3.20	135.00	126.42	132.50	2,112
13 Aug 19	135.50000 +2.10	144.00	132.60	132.60	5,609
12 Aug 19	133.39999 +3.30	147.35	132.00	132.00	7,092
09 Aug 19	130.10001 +2.00	134.90	126.50	128.10	2,362
08 Aug 19	128.10001 -1.50	133.40	126.10	126.50	3,231
07 Aug 19	129.60001 -5.40	134.00	122.25	134.00	1,992
06 Aug 19	135.00000 +11.40	135.00	122.88	124.90	1,990
05 Aug 19	123.60000 -10.80	136.50	123.60	131.60	5,554
02 Aug 19	134.39999 +1.50	139.60	131.00	132.20	1,898
01 Aug 19	132.89999 -3.70	139.60	131.00	135.00	4,222
31 Jul 19	136.60001 -3.40	141.80	135.00	139.40	2,734
30 Jul 19	140.00000 +14.40	140.00	126.30	130.00	7,490
29 Jul 19	125.60001 -5.40	134.70	125.35	133.10	3,259
26 Jul 19	131.00000 -4.80	134.64	130.00	130.10	4,522
25 Jul 19	135.80000 +1.80	135.90	131.31	131.50	2,350
24 Jul 19	134.00000 +12.10	136.00	123.25	123.80	6,878
23 Jul 19	121.89999 -14.40	144.50	121.20	144.50	10,324
22 Jul 19	136.30000 +0.80	139.80	132.80	132.80	3,044
19 Jul 19	135.50000 +4.10	138.36	131.00	134.50	6,377
18 Jul 19	131.40001 -13.60	144.45	131.00	140.10	9,649
17 Jul 19	145.00000 +14.00	150.50	128.30	132.50	17,673
16 Jul 19	131.00000 -8.50	147.70	129.60	139.50	8,704
15 Jul 19	139.50000 +0.30	153.20	133.60	140.00	19,281
12 Jul 19	139.20000 -1.30	149.96	132.50	137.00	34,107
11 Jul 19	140.50000 +31.10	190.50	124.11	127.40	360,220
10 Jul 19	109.39999 +1.80	113.00	105.63	108.50	3,059
09 Jul 19	107.60001 +0.50	110.32	103.00	107.10	4,506
08 Jul 19	107.10000 -12.60	124.89	105.50	118.00	7,880
05 Jul 19	119.70000 -3.00	126.00	119.00	123.00	2,565
03 Jul 19	122.70000 -3.20	128.72	119.39	123.40	2,072
02 Jul 19	125.90000 +13.10	136.90	111.49	113.00	24,894
01 Jul 19	112.80000 -1.90	117.30	103.70	117.20	5,840
28 Jun 19	114.70000 -2.00	129.50	110.00	117.20	18,988
27 Jun 19	116.70000 -5.80	124.88	115.90	121.50	9,063
26 Jun 19	122.50000 -9.50	132.60	118.26	130.60	18,201
25 Jun 19	132.00000 -45.50	162.40	125.04	144.30	69,272
24 Jun 19	177.50000 +84.50	188.20	94.83	94.83	159,707
21 Jun 19	93.00000 -4.90	98.40	91.90	98.00	2,652
20 Jun 19	97.90000 +1.50	99.40	96.60	99.00	2,809
19 Jun 19	96.40000 +1.00	97.00	91.90	97.00	1,331
18 Jun 19	95.40000 +4.40	97.70	85.15	91.70	4,679
17 Jun 19	91.00000 -4.20	95.50	89.60	95.50	1,982
14 Jun 19	95.20000 +1.40	99.50	90.40	93.40	5,353
13 Jun 19	93.80000 +3.80	93.90	90.35	91.80	931
12 Jun 19	90.00000 -0.70	95.36	89.40	90.60	2,107
11 Jun 19	90.70000 -3.50	99.63	87.80	94.70	2,988
10 Jun 19	94.20000 -4.00	101.50	92.50	98.90	4,350
07 Jun 19	98.20000 -3.30	103.00	98.20	98.43	2,497
06 Jun 19	101.50000 -1.60	104.40	96.88	104.20	3,840
05 Jun 19	103.10001 +0.30	104.50	96.70	104.00	4,434
04 Jun 19	102.80000 +9.50	104.50	95.20	100.00	7,716
03 Jun 19	93.30000 -0.70	95.90	89.70	93.50	3,912
31 May 19	94.00000 +1.10	95.08	88.78	91.40	3,426
30 May 19	92.90000 -0.90	98.00	90.85	93.80	3,508
29 May 19	93.80000 -12.80	103.05	92.60	102.20	8,919
28 May 19	106.60000 -4.30	126.90	105.34	122.50	22,763
24 May 19	110.90000 +19.40	114.49	87.90	91.70	12,695
23 May 19	91.50000 -2.20	92.97	85.71	90.30	3,140
22 May 19	93.70000 +0.10	95.80	90.10	93.00	2,757
21 May 19	93.60000 -3.00	97.50	90.00	97.50	7,533
20 May 19	96.60000 -5.00	108.91	96.20	100.50	3,804
17 May 19	101.60000 -1.60	104.90	96.20	102.80	5,615
16 May 19	103.20000 -5.30	109.30	101.10	109.30	4,403
15 May 19	108.50000 -4.00	111.73	106.00	110.90	4,215
14 May 19	112.50000 -0.80	113.87	106.00	113.30	5,098
13 May 19	113.30000 -5.20	118.50	112.00	115.10	2,910
10 May 19	118.50000 +1.10	120.80	108.20	117.00	8,521
09 May 19	117.39999 -4.50	120.10	110.00	120.10	5,043
08 May 19	121.89999 -4.40	129.59	119.10	126.30	4,187
07 May 19	126.30000 -2.10	135.00	124.61	127.20	3,499
06 May 19	128.39999 -0.70	132.18	120.60	121.80	4,446
03 May 19	129.10001 +5.90	130.70	117.22	122.50	9,205
02 May 19	123.20000 -9.50	132.00	110.00	132.00	11,111
01 May 19	132.70001 -6.10	140.07	128.40	138.80	7,201
30 Apr 19	138.80000 -10.00	147.10	135.00	147.00	9,309
29 Apr 19	148.80000 +0.20	153.00	138.60	148.30	8,072
26 Apr 19	148.59999 -5.60	153.60	142.20	150.00	7,877
25 Apr 19	154.20000 -8.60	167.40	150.00	160.40	10,360
24 Apr 19	162.80000 -10.70	168.30	152.71	167.90	15,096
23 Apr 19	173.50000 +30.50	195.00	160.00	170.00	57,125
22 Apr 19	143.00000 -19.90	157.60	137.51	154.00	18,400
18 Apr 19	162.90001 +19.40	206.90	150.00	154.70	37,494
17 Apr 19	143.50000 -19.50	169.80	126.30	154.70	25,119
16 Apr 19	163.00000 -78.20	226.63	160.03	220.00	35,958
15 Apr 19	241.20001 +232.90	289.90	188.00	255.00	27,277
12 Apr 19	8.30000 +0.60	11.70	7.75	10.40	8,651,346
11 Apr 19	7.70000 +1.84	7.80	6.00	6.60	3,287,723
10 Apr 19	5.86000 -1.33	6.50	5.30	6.40	1,503,194
09 Apr 19	7.19000 -0.10	8.50	6.55	7.62	3,151,147
08 Apr 19	7.29000 +2.15	9.20	5.28	5.40	9,485,997
05 Apr 19	5.14000 +3.05	7.00	2.60	2.61	15,448,962
04 Apr 19	2.09000 +0.01	2.15	2.00	2.15	350,309
03 Apr 19	2.08000 +0.11	2.15	1.90	1.99	188,955
02 Apr 19	1.97000 -0.08	2.06	1.90	2.00	137,558
01 Apr 19	2.05000 +0.08	2.07	1.98	1.98	61,077
29 Mar 19	1.97000 +0.03	2.05	1.90	1.94	61,222
28 Mar 19	1.94000 -0.03	2.00	1.85	2.00	64,873
27 Mar 19	1.97000 -0.10	2.10	1.90	2.10	106,304
26 Mar 19	2.07000 -0.06	2.22	2.05	2.14	73,425
25 Mar 19	2.13000 -0.01	2.20	2.10	2.11	71,963
22 Mar 19	2.14000 -0.05	2.27	2.11	2.25	66,541
21 Mar 19	2.19000 -0.01	2.29	2.14	2.14	93,256
20 Mar 19	2.20000 +0.10	2.29	2.14	2.29	118,439
19 Mar 19	2.10100 -0.11	2.30	2.10	2.25	158,797
18 Mar 19	2.21000 +0.14	2.29	2.13	2.20	161,821
15 Mar 19	2.07000 -0.23	2.31	2.05	2.25	93,212
14 Mar 19	2.30000 -0.03	2.33	2.01	2.01	81,830
13 Mar 19	2.33000 +0.07	2.33	2.20	2.28	73,830
12 Mar 19	2.26000 -0.04	2.30	2.23	2.29	64,716
11 Mar 19	2.30000 -0.02	2.40	2.11	2.35	117,620
08 Mar 19	2.32000 +0.11	2.45	2.15	2.15	174,782
07 Mar 19	2.21000 +0.05	2.38	2.17	2.25	216,060
06 Mar 19	2.16000 -0.09	2.31	2.14	2.30	136,048
05 Mar 19	2.25000 -0.12	2.41	2.25	2.40	152,530
04 Mar 19	2.37000 -0.16	2.66	2.33	2.50	231,312
01 Mar 19	2.53000 +0.16	2.80	2.30	2.40	437,233
28 Feb 19	2.37000 +0.12	2.59	2.10	2.26	384,143
27 Feb 19	2.25000 -0.25	2.80	2.19	2.50	816,373
26 Feb 19	2.50000 +0.41	2.59	2.00	2.05	732,504
25 Feb 19	2.09000 -0.02	2.10	2.04	2.04	25,738
22 Feb 19	2.11000 -0.02	2.15	2.04	2.05	38,380
21 Feb 19	2.13200 +0.01	2.20	2.03	2.03	62,236
20 Feb 19	2.12000 -0.13	2.25	2.05	2.10	73,834
19 Feb 19	2.24900 +0.02	2.38	2.00	2.38	66,190
15 Feb 19	2.23000 -0.15	2.38	2.10	2.38	193,315
14 Feb 19	2.38000 +0.36	2.40	2.00	2.04	280,112
13 Feb 19	2.02000 +0.03	2.05	1.94	2.05	31,583
12 Feb 19	1.99000 +0.02	2.06	1.93	2.06	35,067
11 Feb 19	1.97000 +0.01	2.02	1.93	1.98	28,866
08 Feb 19	1.96000 +0.01	2.03	1.91	2.02	50,245
07 Feb 19	1.95000 -0.09	2.10	1.95	2.10	45,486
06 Feb 19	2.04000 -0.09	2.21	1.94	2.21	89,697
05 Feb 19	2.13000 -0.05	2.23	2.10	2.10	39,197
04 Feb 19	2.18000 +0.06	2.25	2.00	2.04	82,532
01 Feb 19	2.12000 -0.08	2.25	2.07	2.25	70,459
31 Jan 19	2.20000 +0.21	2.25	1.93	1.99	167,889
30 Jan 19	1.99000 -0.01	2.00	1.90	2.00	45,544
29 Jan 19	2.00000 +0.00	2.10	1.95	2.01	52,028
28 Jan 19	2.00000 -0.10	2.20	1.95	2.15	70,921
25 Jan 19	2.10000 +0.02	2.19	1.95	2.10	61,157
24 Jan 19	2.08000 +0.00	2.20	2.00	2.10	58,207
23 Jan 19	2.08000 +0.00	2.28	2.05	2.11	50,849
22 Jan 19	2.08200 -0.13	2.39	2.01	2.39	82,595
18 Jan 19	2.21000 -0.02	2.40	2.16	2.28	78,018
17 Jan 19	2.23000 +0.01	2.38	2.01	2.20	98,162
16 Jan 19	2.22000 -0.09	2.43	2.10	2.35	72,830
15 Jan 19	2.31000 -0.12	2.52	2.20	2.40	90,899
14 Jan 19	2.43000 -0.09	2.58	2.32	2.39	92,191
11 Jan 19	2.52000 -0.03	2.66	2.31	2.60	93,996
10 Jan 19	2.55000 -0.04	2.65	2.45	2.65	117,670
09 Jan 19	2.59000 -0.10	2.80	2.50	2.60	232,140
08 Jan 19	2.69000 +0.31	2.80	2.20	2.22	354,582
07 Jan 19	2.38000 -0.04	2.50	2.04	2.45	344,158
04 Jan 19	2.42000 +0.42	2.50	1.90	2.00	324,391
03 Jan 19	2.00000 -0.09	2.30	1.95	2.10	223,732
02 Jan 19	2.08600 +0.22	2.10	1.72	1.80	85,392
31 Dec 18	1.86300 -0.08	1.99	1.72	1.91	76,789
28 Dec 18	1.94000 +0.13	2.10	1.80	1.81	141,292
27 Dec 18	1.81000 -0.18	2.10	1.78	1.92	147,282
26 Dec 18	1.99000 -0.09	2.10	1.71	2.08	69,310
24 Dec 18	2.08000 +0.38	2.10	1.51	1.91	92,401
21 Dec 18	1.70000 -0.30	2.10	1.70	2.05	142,499
20 Dec 18	2.00000 -0.09	2.29	1.90	2.17	98,240
19 Dec 18	2.09000 +0.03	2.35	2.00	2.10	95,697
18 Dec 18	2.06000 -0.12	2.29	2.00	2.00	109,031
17 Dec 18	2.18000 -0.39	2.62	2.10	2.62	135,874
14 Dec 18	2.57000 +0.01	2.65	2.50	2.50	59,000
13 Dec 18	2.56000 -0.18	2.75	2.50	2.73	92,234
12 Dec 18	2.74000 +0.19	2.78	2.55	2.58	150,457
11 Dec 18	2.55000 -0.15	2.75	2.50	2.73	129,217
10 Dec 18	2.70000 -0.18	3.00	2.50	2.81	143,926
07 Dec 18	2.88000 -0.17	3.10	2.78	3.00	125,036
06 Dec 18	3.04900 -0.02	3.09	2.95	3.01	87,154
04 Dec 18	3.07000 -0.06	3.18	3.01	3.13	96,859
03 Dec 18	3.13000 -0.03	3.20	2.95	3.12	85,832
30 Nov 18	3.16000 -0.01	3.24	3.00	3.20	111,253
29 Nov 18	3.17000 +0.06	3.20	3.09	3.10	100,033
28 Nov 18	3.11000 +0.11	3.13	3.00	3.03	105,640
27 Nov 18	3.00000 +0.11	3.08	2.93	2.93	106,488
26 Nov 18	2.89000 -0.10	3.04	2.76	3.00	109,468
23 Nov 18	2.99100 -0.04	3.03	2.95	3.00	23,152
21 Nov 18	3.03000 +0.10	3.07	2.91	3.00	79,535
20 Nov 18	2.93000 +0.00	3.10	2.82	2.95	102,536
19 Nov 18	2.93000 -0.19	3.20	2.50	3.20	216,841
16 Nov 18	3.12000 -0.10	3.25	3.10	3.19	108,163
15 Nov 18	3.22000 +0.05	3.25	3.10	3.17	102,923
14 Nov 18	3.17000 -0.07	3.30	3.16	3.16	91,770
13 Nov 18	3.24000 +0.04	3.30	3.13	3.20	165,883
12 Nov 18	3.20000 -0.09	3.32	3.15	3.28	129,411
09 Nov 18	3.29000 -0.01	3.40	3.16	3.35	143,279
08 Nov 18	3.30000 -0.19	3.44	3.11	3.35	446,423
07 Nov 18	3.49000 -0.06	3.71	3.30	3.57	215,164
06 Nov 18	3.55000 -0.42	4.10	3.50	3.70	799,908
05 Nov 18	3.97000 +0.72	4.13	3.24	3.30	1,778,113
02 Nov 18	3.25000 +0.05	3.45	3.10	3.10	318,831
01 Nov 18	3.20000 +0.13	3.29	3.00	3.12	191,860
31 Oct 18	3.07000 -0.18	3.32	3.06	3.22	337,540
30 Oct 18	3.25000 +0.11	3.35	3.12	3.12	158,543
29 Oct 18	3.14000 -0.04	3.40	3.11	3.20	363,309
26 Oct 18	3.18000 -0.10	3.39	3.10	3.28	377,510
25 Oct 18	3.28000 -0.08	3.62	3.10	3.28	671,714
24 Oct 18	3.36000 +0.24	3.70	3.00	3.16	1,539,084
23 Oct 18	3.12000 +0.30	3.17	2.75	2.76	398,531
22 Oct 18	2.82000 -0.17	3.10	2.75	3.08	166,638
19 Oct 18	2.99000 -0.11	3.10	2.95	3.00	130,376
18 Oct 18	3.10000 +0.00	3.10	2.93	3.04	384,858
17 Oct 18	3.10000 +0.00	3.29	3.06	3.29	337,180
16 Oct 18	3.10000 +0.10	3.60	3.00	3.18	1,076,546
15 Oct 18	3.00000 -0.26	3.27	2.90	3.19	472,277
12 Oct 18	3.26000 -0.01	3.50	3.20	3.30	362,302
11 Oct 18	3.27000 +0.02	4.33	3.15	3.30	1,324,076
10 Oct 18	3.25000 +0.25	3.70	3.10	3.15	863,703
09 Oct 18	3.00000 -0.30	3.40	3.00	3.30	606,058
08 Oct 18	3.30000 -0.10	3.40	3.00	3.40	412,018
05 Oct 18	3.40000 -0.51	3.70	3.10	3.59	773,843
04 Oct 18	3.91000 +0.71	4.20	2.80	3.25	1,290,290
03 Oct 18	3.20000 +0.72	3.90	2.49	2.51	2,673,337
02 Oct 18	2.48000 -0.19	2.80	2.30	2.80	314,603
01 Oct 18	2.67000 -0.08	2.89	2.63	2.87	198,503
28 Sep 18	2.75000 -0.04	2.85	2.60	2.81	140,588
27 Sep 18	2.79000 -0.09	2.90	2.66	2.80	168,478
26 Sep 18	2.88000 -0.05	2.95	2.60	2.90	420,214
25 Sep 18	2.93000 -0.01	3.14	2.90	3.14	252,443
24 Sep 18	2.94000 -0.12	3.20	2.90	3.00	442,973
21 Sep 18	3.06000 -0.23	3.40	2.95	3.26	1,004,523
20 Sep 18	3.29000 -0.02	3.50	3.03	3.40	1,021,994
19 Sep 18	3.31000 -0.98	3.85	3.12	3.75	1,965,697
18 Sep 18	4.29000 +1.77	4.70	2.60	2.60	5,027,221
17 Sep 18	2.52000 -0.98	3.65	2.50	3.60	1,636,002
14 Sep 18	3.50000 -1.48	4.35	3.30	4.10	1,228,116
13 Sep 18	4.98000 +0.48	6.00	4.07	4.70	2,320,450
12 Sep 18	4.50000 -58.50	7.50	4.00	5.50	3,713,544
11 Sep 18	63.00000 -6.50	71.00	63.00	69.50	60,866
10 Sep 18	69.50000 +2.75	69.50	64.50	68.50	31,513
07 Sep 18	66.75000 -6.25	73.00	65.50	73.00	44,433
06 Sep 18	73.00000 -4.00	76.00	72.50	76.00	48,626
05 Sep 18	77.00000 -3.50	81.45	76.00	80.00	55,103
04 Sep 18	80.50000 +0.00	81.00	76.50	81.00	41,367
31 Aug 18	80.50000 -2.50	83.00	76.00	82.00	54,811
30 Aug 18	83.00000 -5.00	89.00	82.50	87.50	44,274
29 Aug 18	88.00000 +2.50	88.00	84.00	86.00	27,922
28 Aug 18	85.50000 +5.00	86.50	82.00	82.00	22,819
27 Aug 18	80.50000 -4.00	87.45	80.00	85.50	41,050
24 Aug 18	84.50000 +1.00	87.50	81.00	83.50	24,800
23 Aug 18	83.50000 -1.50	87.00	81.00	85.00	39,799
22 Aug 18	85.00000 -3.00	90.00	81.50	88.00	79,221
21 Aug 18	88.00000 -2.00	93.00	86.75	92.50	47,704
20 Aug 18	90.00000 +0.00	91.00	87.00	89.50	17,221
17 Aug 18	90.00000 -1.00	92.00	88.00	90.50	26,369
16 Aug 18	91.00000 +5.50	92.00	85.50	85.50	32,755
15 Aug 18	85.50000 -3.00	88.50	84.50	88.50	20,618
14 Aug 18	88.50000 -4.50	93.50	84.25	92.50	35,227
13 Aug 18	93.00000 -1.00	96.50	90.00	96.00	29,818
10 Aug 18	94.00000 +2.00	97.50	89.50	92.00	26,148
09 Aug 18	92.00000 +6.50	95.50	84.55	85.50	43,161
08 Aug 18	85.50000 -1.00	91.00	83.50	89.50	73,712
07 Aug 18	86.50000 -1.50	91.55	86.00	90.00	44,187
06 Aug 18	88.00000 +7.00	90.00	82.00	90.00	93,055
03 Aug 18	81.00000 -1.00	83.50	79.50	83.00	15,524
02 Aug 18	82.00000 +1.00	83.50	79.50	81.00	8,699
01 Aug 18	81.00000 +1.50	81.55	78.50	80.00	16,918
31 Jul 18	79.50000 +1.00	83.50	78.00	78.50	20,061
30 Jul 18	78.50000 -0.50	79.00	78.00	78.50	11,632
27 Jul 18	79.00000 -4.50	84.00	75.00	84.00	22,761
26 Jul 18	83.50000 -0.50	86.00	82.75	85.00	22,590
25 Jul 18	84.00000 +0.00	86.00	81.50	84.50	12,847
24 Jul 18	84.00000 -1.50	86.50	83.00	86.50	23,842
23 Jul 18	85.50000 +1.00	85.50	83.00	85.00	11,858
20 Jul 18	84.50000 +0.00	85.50	82.50	84.00	14,378
19 Jul 18	84.50000 +5.50	85.00	78.50	78.50	36,559
18 Jul 18	79.00000 -1.00	80.00	78.00	79.00	14,113
17 Jul 18	80.00000 +0.50	80.50	77.50	79.50	13,012
16 Jul 18	79.50000 +4.50	81.50	73.50	75.00	23,191
13 Jul 18	75.00000 +0.50	76.00	73.50	75.00	9,729
12 Jul 18	74.50000 -2.25	79.50	73.50	76.50	15,965
11 Jul 18	76.75000 -9.25	85.50	76.50	84.50	36,355
10 Jul 18	86.00000 +9.50	88.05	76.00	77.00	74,886
09 Jul 18	76.50000 +4.00	78.45	72.00	72.50	41,099
06 Jul 18	72.50000 +2.50	73.50	69.50	69.50	41,495
05 Jul 18	70.00000 +2.50	71.50	67.00	70.50	14,676
03 Jul 18	67.50000 -3.50	72.00	67.00	71.50	13,908
02 Jul 18	71.00000 +2.50	73.25	66.00	67.50	44,721
29 Jun 18	68.50000 +5.50	69.50	62.85	63.00	43,070
28 Jun 18	63.00000 +2.00	63.00	58.25	60.50	16,674
27 Jun 18	61.00000 -0.50	61.50	59.00	61.50	17,258
26 Jun 18	61.50000 -0.50	62.50	60.00	61.50	20,577
25 Jun 18	62.00000 -3.00	63.50	58.50	62.50	48,034
22 Jun 18	65.00000 +7.00	65.00	57.50	58.50	323,797
21 Jun 18	58.00000 -1.00	60.50	57.00	58.50	21,360
20 Jun 18	59.00000 +1.50	60.70	57.50	58.00	18,979
19 Jun 18	57.50000 -1.50	58.50	57.00	58.50	36,447
18 Jun 18	59.00000 +0.50	59.00	57.25	58.50	38,673
15 Jun 18	58.50000 +0.50	59.50	57.00	58.00	31,053
14 Jun 18	58.00000 +1.50	58.00	56.00	57.00	25,039
13 Jun 18	56.50000 +2.00	57.05	54.00	54.00	22,999
12 Jun 18	54.50000 +1.75	55.25	52.00	52.50	30,908
11 Jun 18	52.75000 +2.75	53.00	49.50	51.00	34,761
08 Jun 18	50.00000 +1.00	51.00	48.50	49.00	28,764
07 Jun 18	49.00000 -4.50	54.50	48.50	54.00	19,310
06 Jun 18	53.50000 +5.00	54.50	48.50	48.50	20,507
05 Jun 18	48.50000 -0.50	50.50	48.00	49.00	20,565
04 Jun 18	49.00000 -1.00	50.50	47.50	50.00	16,805
01 Jun 18	50.00000 -1.00	52.50	49.00	51.00	46,005
31 May 18	51.00000 -1.50	54.50	49.50	53.50	42,366
30 May 18	52.50000 -2.50	58.00	52.50	55.00	27,120
29 May 18	55.00000 -2.00	56.75	54.00	56.50	44,637
25 May 18	57.00000 -4.50	61.50	54.50	61.00	45,773
24 May 18	61.50000 +0.50	63.00	59.75	62.50	24,211
23 May 18	61.00000 +0.25	62.00	59.75	60.50	17,087
22 May 18	60.75000 -1.75	65.00	60.50	63.50	22,592
21 May 18	62.50000 -1.50	65.25	58.50	65.00	36,871
18 May 18	64.00000 +3.00	65.32	61.00	61.00	30,371
17 May 18	61.00000 +1.00	62.88	60.50	60.50	26,317
16 May 18	60.00000 +3.00	62.50	56.50	57.00	87,540
15 May 18	57.00000 -2.00	59.00	56.50	59.00	26,165
14 May 18	59.00000 +2.00	59.50	57.00	57.50	25,383
11 May 18	57.00000 +0.50	58.00	55.50	56.50	55,385
10 May 18	56.50000 +0.50	57.00	55.50	56.00	26,094
09 May 18	56.00000 +1.50	59.50	55.00	55.50	27,301
08 May 18	54.50000 -1.00	56.00	52.50	55.50	27,760
07 May 18	55.50000 -0.50	58.00	54.25	57.00	19,933
04 May 18	56.00000 +2.00	56.25	53.50	54.00	16,575
03 May 18	54.00000 -1.50	57.00	53.55	55.50	7,280
02 May 18	55.50000 +1.00	57.00	54.00	54.50	15,729
01 May 18	54.50000 +0.00	55.50	52.99	54.50	11,779
30 Apr 18	54.50000 -1.50	56.50	53.50	56.00	16,827
27 Apr 18	56.00000 -1.00	58.75	55.50	57.50	7,821
26 Apr 18	57.00000 +2.00	58.00	55.00	55.00	10,925
25 Apr 18	55.00000 +0.00	56.50	53.00	55.00	9,606
24 Apr 18	55.00000 -0.50	57.00	52.50	57.00	25,441
23 Apr 18	55.50000 -1.00	57.00	55.00	56.00	13,304
20 Apr 18	56.50000 -1.50	58.50	55.00	58.00	19,708
19 Apr 18	58.00000 -1.00	59.75	57.22	59.00	29,337
18 Apr 18	59.00000 +1.00	62.00	57.50	60.00	17,212
17 Apr 18	58.00000 +0.50	59.00	57.50	58.00	15,704
16 Apr 18	57.50000 -1.50	59.50	57.00	59.50	8,615
13 Apr 18	59.00000 +1.00	60.00	57.00	59.00	16,919
12 Apr 18	58.00000 -3.00	64.00	58.00	61.50	21,143
11 Apr 18	61.00000 +1.50	62.00	58.00	59.50	11,210
10 Apr 18	59.50000 +2.00	61.50	57.00	58.00	19,006
09 Apr 18	57.50000 -2.00	60.00	56.50	60.00	14,583
06 Apr 18	59.50000 -5.00	64.00	58.50	64.00	24,592
05 Apr 18	64.50000 +1.00	66.00	61.00	63.50	23,378
04 Apr 18	63.50000 -3.00	68.50	62.50	66.50	21,914
03 Apr 18	66.50000 -3.50	70.50	66.50	70.50	19,499
02 Apr 18	70.00000 +2.00	70.50	67.50	68.50	16,182
29 Mar 18	68.00000 +2.50	70.50	63.50	66.50	24,117
28 Mar 18	65.50000 -1.50	71.00	65.00	67.50	42,848
27 Mar 18	67.00000 +2.50	72.95	62.50	64.50	40,289
26 Mar 18	64.50000 +6.50	66.00	57.72	58.50	25,646
23 Mar 18	58.00000 +0.00	60.50	57.00	58.00	19,752
22 Mar 18	58.00000 -1.50	61.50	56.00	59.00	13,433
21 Mar 18	59.50000 +0.00	62.00	58.00	59.00	15,175
20 Mar 18	59.50000 +0.00	60.50	57.50	60.00	12,571
19 Mar 18	59.50000 +0.00	62.50	57.50	59.00	24,926
16 Mar 18	59.50000 +4.50	59.50	54.05	55.50	16,225
15 Mar 18	55.00000 +0.75	56.00	52.50	54.00	9,554
14 Mar 18	54.25000 -1.75	60.00	50.15	60.00	15,880
13 Mar 18	56.00000 -2.00	59.00	55.50	58.50	8,465
12 Mar 18	58.00000 -1.00	59.00	56.00	58.50	9,340
09 Mar 18	59.00000 +1.00	60.00	57.00	58.00	11,749
08 Mar 18	58.00000 +3.00	58.00	54.00	55.00	14,968
07 Mar 18	55.00000 -0.50	56.00	53.00	55.00	10,796
06 Mar 18	55.50000 +4.50	56.00	47.50	51.50	18,772
05 Mar 18	51.00000 +0.00	51.00	50.00	50.50	6,628
02 Mar 18	51.00000 -3.50	54.00	49.00	54.00	23,858
01 Mar 18	54.50000 +1.00	56.00	50.50	53.50	14,358
28 Feb 18	53.50000 -1.50	56.00	52.50	55.50	19,864
27 Feb 18	55.00000 +2.00	55.93	52.50	52.50	23,347
26 Feb 18	53.00000 +0.00	55.00	52.00	53.50	14,590
23 Feb 18	53.00000 +6.00	54.50	46.50	47.50	14,534
22 Feb 18	47.00000 -1.00	49.00	46.00	48.50	8,739
21 Feb 18	48.00000 -1.50	49.50	47.50	49.50	7,590
20 Feb 18	49.50000 -0.75	51.00	48.50	50.00	10,701
16 Feb 18	50.25000 +0.75	51.25	48.50	49.50	20,201
15 Feb 18	49.50000 -0.50	51.50	49.50	50.50	15,523
14 Feb 18	50.00000 -1.00	52.00	48.50	51.00	16,958
13 Feb 18	51.00000 +2.00	51.50	48.50	49.00	7,836
12 Feb 18	49.00000 -2.00	51.50	48.00	51.50	20,351
09 Feb 18	51.00000 -2.00	54.00	48.50	54.00	39,825
08 Feb 18	53.00000 -2.00	56.00	51.00	55.50	15,272
07 Feb 18	55.00000 +0.00	57.50	53.50	55.00	18,059
06 Feb 18	55.00000 -3.00	58.50	53.50	57.50	42,637
05 Feb 18	58.00000 -0.50	60.00	57.50	57.50	12,642
02 Feb 18	58.50000 -1.00	61.50	57.50	59.50	30,824
01 Feb 18	59.50000 +0.00	62.00	58.50	59.50	17,877
31 Jan 18	59.50000 -5.00	65.50	58.50	65.50	19,002
30 Jan 18	64.50000 -1.00	66.00	62.50	65.00	35,541
29 Jan 18	65.50000 +4.00	66.50	61.75	62.50	28,308
26 Jan 18	61.50000 +0.00	63.00	61.00	62.00	8,104
25 Jan 18	61.50000 +1.00	63.50	59.50	60.50	13,838
24 Jan 18	60.50000 +1.00	61.00	58.00	59.00	12,264
23 Jan 18	59.50000 -0.50	62.50	59.00	60.00	16,379
22 Jan 18	60.00000 +5.00	61.00	55.50	56.00	25,038
19 Jan 18	55.00000 +1.50	56.00	52.00	54.00	18,271
18 Jan 18	53.50000 -2.00	56.00	53.00	55.00	19,619
17 Jan 18	55.50000 -0.50	56.50	53.66	56.50	8,183
16 Jan 18	56.00000 -4.00	65.00	54.00	60.00	28,339
12 Jan 18	60.00000 -1.50	61.00	59.50	61.00	11,920
11 Jan 18	61.50000 +1.50	61.65	58.25	59.50	10,428
10 Jan 18	60.00000 -3.50	62.50	57.50	62.50	16,557
09 Jan 18	63.50000 -1.00	65.00	62.00	65.00	11,477
08 Jan 18	64.50000 +1.50	67.00	61.50	63.50	19,462
05 Jan 18	63.00000 +1.00	63.82	61.00	61.00	5,270
04 Jan 18	62.00000 -1.00	64.00	61.50	63.50	9,436
03 Jan 18	63.00000 -1.50	65.00	60.50	65.00	13,410
02 Jan 18	64.50000 +5.00	65.00	59.00	60.00	26,734
29 Dec 17	59.50000 +2.00	63.00	57.50	57.50	20,122
28 Dec 17	57.50000 -1.00	59.00	56.50	59.00	10,347
27 Dec 17	58.50000 -2.00	60.50	57.50	60.00	9,886
26 Dec 17	60.50000 +0.50	61.50	59.50	59.50	19,736
22 Dec 17	60.00000 +0.50	61.00	57.50	59.00	7,585
21 Dec 17	59.50000 -2.00	63.00	58.50	63.00	13,819
20 Dec 17	61.50000 +4.50	64.50	56.00	58.50	18,511
19 Dec 17	57.00000 -2.50	60.00	55.50	60.00	12,571
18 Dec 17	59.50000 +4.00	60.00	56.50	56.50	31,465
15 Dec 17	55.50000 +0.50	57.50	53.50	56.00	95,899
14 Dec 17	55.00000 -1.00	57.50	52.50	56.50	22,402
13 Dec 17	56.00000 -1.00	57.50	52.00	57.50	24,576
12 Dec 17	57.00000 +7.50	59.95	49.50	50.50	61,507
11 Dec 17	49.50000 +0.50	50.70	47.00	49.50	44,035
08 Dec 17	49.00000 -1.00	50.50	47.50	50.00	35,253
07 Dec 17	50.00000 +6.50	50.75	44.00	44.00	27,641
06 Dec 17	43.50000 -4.50	49.50	43.50	48.50	16,768
05 Dec 17	48.00000 +1.50	48.00	45.50	47.50	14,025
04 Dec 17	46.50000 -0.50	48.00	43.00	47.00	20,503
01 Dec 17	47.00000 -2.50	50.50	46.00	49.50	22,418
30 Nov 17	49.50000 +0.50	51.50	48.50	49.50	29,010
29 Nov 17	49.00000 -1.50	51.00	47.50	51.00	19,735
28 Nov 17	50.50000 -1.50	53.50	49.50	52.00	15,819
27 Nov 17	52.00000 +1.00	54.50	51.00	51.00	30,485
24 Nov 17	51.00000 -1.50	53.00	50.50	53.00	5,284
22 Nov 17	52.50000 +2.50	52.50	49.85	50.50	17,702
21 Nov 17	50.00000 -0.50	51.50	49.50	51.50	24,747
20 Nov 17	50.50000 -1.50	52.50	49.00	52.00	15,950
17 Nov 17	52.00000 +0.00	53.50	51.00	52.50	21,424
16 Nov 17	52.00000 -1.00	53.50	52.00	53.50	9,317
15 Nov 17	53.00000 +0.00	54.50	52.50	53.00	5,910
14 Nov 17	53.00000 -5.00	58.50	52.00	57.50	11,707
13 Nov 17	58.00000 -0.50	59.00	56.50	57.50	6,132
10 Nov 17	58.50000 +1.50	59.50	56.00	57.00	8,722
09 Nov 17	57.00000 -0.50	59.00	55.55	57.50	6,738
08 Nov 17	57.50000 -0.50	58.00	56.50	58.00	11,351
07 Nov 17	58.00000 -4.50	62.50	56.07	62.50	19,952
06 Nov 17	62.50000 -1.00	65.00	61.50	64.00	23,331
03 Nov 17	63.50000 +3.00	64.00	59.50	61.00	28,079
02 Nov 17	60.50000 -0.50	61.50	58.00	61.00	16,125
01 Nov 17	61.00000 +2.00	61.50	59.00	59.50	27,311
31 Oct 17	59.00000 +1.50	59.50	57.50	59.00	14,403
30 Oct 17	57.50000 +4.00	58.50	53.00	53.50	10,846
27 Oct 17	53.50000 +1.00	53.50	52.00	52.00	19,648
26 Oct 17	52.50000 -1.50	53.25	51.25	53.00	12,038
25 Oct 17	54.00000 -1.00	55.00	53.00	54.00	15,556
24 Oct 17	55.00000 -3.00	59.78	52.50	57.50	30,821
23 Oct 17	58.00000 +0.50	59.50	56.00	57.50	24,409
20 Oct 17	57.50000 +1.50	58.50	55.50	57.00	10,724
19 Oct 17	56.00000 +0.50	58.50	54.50	55.50	16,729
18 Oct 17	55.50000 +0.00	57.50	54.50	56.50	11,320
17 Oct 17	55.50000 -0.50	57.00	54.50	56.00	15,567
16 Oct 17	56.00000 -0.50	58.95	55.50	56.00	13,850
13 Oct 17	56.50000 +1.00	56.50	54.50	55.00	10,105
12 Oct 17	55.50000 -1.50	57.00	54.50	56.50	16,963
11 Oct 17	57.00000 +1.50	57.50	55.50	55.50	4,250
10 Oct 17	55.50000 +0.00	56.50	54.00	55.50	7,451
09 Oct 17	55.50000 -3.50	58.50	54.00	58.50	27,355
06 Oct 17	59.00000 -1.50	62.50	58.50	60.50	11,227
05 Oct 17	60.50000 +3.00	61.00	58.00	58.50	12,788
04 Oct 17	57.50000 -0.50	60.00	55.00	57.50	20,580
03 Oct 17	58.00000 +3.00	58.00	53.50	56.50	23,290
02 Oct 17	55.00000 +4.50	56.80	50.00	50.00	23,960
29 Sep 17	50.50000 +2.00	52.00	48.50	48.50	29,875
28 Sep 17	48.50000 +0.50	49.50	48.00	48.50	7,433
27 Sep 17	48.00000 -0.25	49.50	47.50	48.00	7,318
26 Sep 17	48.25000 -0.25	49.50	47.50	49.00	7,792
25 Sep 17	48.50000 -0.50	50.00	47.00	49.50	15,335
22 Sep 17	49.00000 +1.50	49.00	47.00	48.00	22,975
21 Sep 17	47.50000 -0.50	48.50	46.50	48.50	16,044
20 Sep 17	48.00000 +0.00	50.00	47.41	47.50	23,788
19 Sep 17	48.00000 +1.00	48.50	45.50	46.50	21,988
18 Sep 17	47.00000 +2.00	49.00	44.55	47.00	36,346
15 Sep 17	45.00000 +2.50	46.50	42.00	43.00	58,626
14 Sep 17	42.50000 +2.00	44.50	39.00	40.50	55,673
13 Sep 17	40.50000 +2.00	44.00	38.50	39.50	59,466
12 Sep 17	38.50000 +2.50	39.00	35.00	36.00	24,904
11 Sep 17	36.00000 +1.50	37.50	33.00	34.00	26,409
08 Sep 17	34.50000 +3.00	39.50	31.50	31.50	50,527
07 Sep 17	31.50000 -0.50	33.00	31.50	32.00	13,687
06 Sep 17	32.00000 +0.50	32.50	31.00	32.00	22,481
05 Sep 17	31.50000 +1.00	32.00	30.50	31.00	11,664
01 Sep 17	30.50000 +0.50	31.50	30.00	31.00	9,235
31 Aug 17	30.00000 +0.00	31.00	30.00	30.00	9,348
30 Aug 17	30.00000 +0.00	31.00	30.00	30.00	6,932
29 Aug 17	30.00000 -0.50	31.00	29.50	30.00	4,802
28 Aug 17	30.50000 +2.00	31.00	28.50	29.00	12,931
25 Aug 17	28.50000 -0.50	29.50	28.50	29.00	2,312
24 Aug 17	29.00000 +0.50	29.50	28.00	29.50	5,561
23 Aug 17	28.50000 +0.50	29.00	27.50	27.50	9,567
22 Aug 17	28.00000 +0.00	30.00	28.00	30.00	3,971
21 Aug 17	28.00000 -0.50	30.50	27.50	28.50	9,977
18 Aug 17	28.50000 +0.00	29.50	28.00	28.50	2,666
17 Aug 17	28.50000 +0.50	29.00	26.50	28.00	20,585
16 Aug 17	28.00000 +0.50	29.00	27.50	27.50	31,422
15 Aug 17	27.50000 +0.00	28.50	27.50	27.50	28,783
14 Aug 17	27.50000 +0.00	28.00	27.50	28.00	10,232
11 Aug 17	27.50000 +0.00	28.00	26.00	28.00	5,893
10 Aug 17	27.50000 +1.00	28.00	26.50	26.50	5,058
09 Aug 17	26.50000 -2.50	29.00	25.50	28.05	16,003
08 Aug 17	29.00000 -1.50	30.50	28.50	30.50	6,896
07 Aug 17	30.50000 +0.00	32.00	30.00	30.50	8,326
04 Aug 17	30.50000 +1.00	32.50	29.00	30.00	20,418
03 Aug 17	29.50000 +3.50	30.00	26.25	27.00	15,830
02 Aug 17	26.00000 +1.00	26.75	24.25	25.00	14,765
01 Aug 17	25.00000 -2.00	27.50	25.00	27.50	10,301
31 Jul 17	27.00000 -0.50	27.50	26.50	27.00	6,515
28 Jul 17	27.50000 +1.00	27.50	26.00	26.00	2,893
27 Jul 17	26.50000 -1.00	28.50	26.50	27.50	5,722
26 Jul 17	27.50000 +1.00	28.50	26.50	26.50	8,274
25 Jul 17	26.50000 -1.50	28.50	26.50	28.50	12,465
24 Jul 17	28.00000 +1.50	28.00	26.00	26.00	8,365
21 Jul 17	26.50000 -1.50	28.00	26.00	27.50	4,218
20 Jul 17	28.00000 +1.50	28.50	26.00	26.00	10,530
19 Jul 17	26.50000 +0.50	27.50	26.00	26.00	5,820
18 Jul 17	26.00000 -2.00	28.36	25.00	27.50	14,531
17 Jul 17	28.00000 +0.00	30.00	27.50	27.50	5,620
14 Jul 17	28.00000 +0.50	29.50	27.50	28.00	7,185
13 Jul 17	27.50000 +1.00	28.00	26.50	26.50	8,286
12 Jul 17	26.50000 -1.50	28.50	25.00	28.00	20,423
11 Jul 17	28.00000 +0.00	29.00	27.00	28.00	9,562
10 Jul 17	28.00000 -1.00	29.50	28.00	29.50	10,905
07 Jul 17	29.00000 -0.50	30.00	28.50	29.50	8,931
06 Jul 17	29.50000 -0.50	30.50	28.75	29.50	14,464
05 Jul 17	30.00000 +0.00	30.50	29.00	30.00	22,491
03 Jul 17	30.00000 +1.00	31.00	29.00	29.50	4,603
30 Jun 17	29.00000 -1.50	30.75	28.50	30.50	10,974
29 Jun 17	30.50000 +0.50	32.00	30.00	30.00	25,209
28 Jun 17	30.00000 +0.00	30.50	29.00	29.50	21,768
27 Jun 17	30.00000 +0.50	30.50	26.50	29.50	39,632
26 Jun 17	29.50000 -3.00	34.50	29.50	33.00	19,747
23 Jun 17	32.50000 -2.50	36.00	32.00	35.50	230,770
22 Jun 17	35.00000 +0.50	37.00	34.00	34.50	36,755
21 Jun 17	34.50000 +4.00	37.50	30.00	30.50	29,248
20 Jun 17	30.50000 +0.00	32.50	30.00	30.50	16,280
19 Jun 17	30.50000 +1.50	31.00	28.00	29.00	13,667
16 Jun 17	29.00000 -1.00	30.00	28.00	29.50	18,078
15 Jun 17	30.00000 -1.00	31.00	30.00	31.00	7,797
14 Jun 17	31.00000 +1.00	32.50	30.00	31.00	12,108
13 Jun 17	30.00000 +1.25	31.00	29.00	29.00	12,301
12 Jun 17	28.75000 -3.25	33.00	28.50	33.00	16,797
09 Jun 17	32.00000 +1.00	33.95	29.00	31.50	11,994
08 Jun 17	31.00000 +0.50	34.00	29.50	31.00	15,048
07 Jun 17	30.50000 -2.50	32.50	30.00	32.50	17,192
06 Jun 17	33.00000 +7.25	35.00	24.75	25.00	48,991
05 Jun 17	25.75000 +0.75	26.50	22.50	24.50	28,616
02 Jun 17	25.00000 +0.00	26.50	23.50	25.50	17,959
01 Jun 17	25.00000 -1.50	26.50	24.50	26.50	12,041
31 May 17	26.50000 -1.00	27.50	24.50	27.50	9,697
30 May 17	27.50000 -1.00	29.50	26.00	29.50	17,145
26 May 17	28.50000 +0.25	28.50	28.00	28.00	6,688
25 May 17	28.25000 -3.75	32.50	28.00	31.50	14,436
24 May 17	32.00000 +0.00	33.00	31.50	32.50	13,150
23 May 17	32.00000 +1.50	32.50	30.75	31.00	16,962
22 May 17	30.50000 -0.75	31.50	29.00	31.00	15,185
19 May 17	31.25000 +5.25	32.00	27.50	31.00	22,789
18 May 17	26.00000 -2.50	29.00	25.50	28.50	16,980
17 May 17	28.50000 -2.00	30.50	27.75	30.00	23,675
16 May 17	30.50000 -2.25	33.00	30.00	32.00	23,200
15 May 17	32.75000 +1.75	33.00	32.00	32.50	10,882
12 May 17	31.00000 -4.00	35.50	30.50	34.50	27,016
11 May 17	35.00000 -1.00	36.50	34.50	35.50	12,016
10 May 17	36.00000 -0.50	36.50	35.50	36.50	3,622
09 May 17	36.50000 -1.00	38.00	35.50	36.95	11,495
08 May 17	37.50000 -0.50	39.00	36.50	38.50	10,459
05 May 17	38.00000 +1.00	38.00	36.50	37.50	10,381
04 May 17	37.00000 -3.00	40.00	37.00	40.00	10,743
03 May 17	40.00000 +1.50	40.50	37.00	38.00	11,805
02 May 17	38.50000 +0.00	39.50	37.00	38.50	6,200
01 May 17	38.50000 -1.50	40.00	36.50	39.50	13,207
28 Apr 17	40.00000 +0.00	41.00	39.50	40.00	49,907
27 Apr 17	40.00000 +0.50	40.50	39.00	40.00	9,410
26 Apr 17	39.50000 +2.00	40.50	37.50	37.50	17,795
25 Apr 17	37.50000 +1.00	38.00	36.50	37.00	11,717
24 Apr 17	36.50000 +1.50	37.00	35.00	35.50	20,319
21 Apr 17	35.00000 -1.00	37.50	35.00	36.50	6,655
20 Apr 17	36.00000 +1.00	37.00	35.00	36.00	18,660
19 Apr 17	35.00000 -2.00	37.50	35.00	37.50	29,906
18 Apr 17	37.00000 -0.50	37.50	37.00	37.50	13,194
17 Apr 17	37.50000 +0.00	39.00	37.00	37.00	7,913
13 Apr 17	37.50000 -2.00	40.00	37.00	39.50	10,224
12 Apr 17	39.50000 +1.00	40.00	38.00	38.75	4,309
11 Apr 17	38.50000 +1.00	40.00	37.00	37.50	10,185
10 Apr 17	37.50000 +0.00	39.50	37.00	37.00	4,311
07 Apr 17	37.50000 -0.50	40.00	37.00	37.50	5,094
06 Apr 17	38.00000 +0.50	39.00	37.50	37.50	7,385
05 Apr 17	37.50000 -1.00	40.00	37.50	38.50	12,877
04 Apr 17	38.50000 +0.00	40.00	38.00	38.50	9,034
03 Apr 17	38.50000 -1.50	40.50	38.00	40.50	12,990
31 Mar 17	40.00000 -1.00	42.00	40.00	41.00	15,017
30 Mar 17	41.00000 +0.50	42.50	40.00	40.50	12,388
29 Mar 17	40.50000 -0.50	43.00	38.00	41.50	20,524
28 Mar 17	41.00000 +1.50	42.50	39.00	40.50	22,117
27 Mar 17	39.50000 +1.00	40.00	37.00	39.50	16,197
24 Mar 17	38.50000 -1.50	40.00	37.00	40.00	17,888
23 Mar 17	40.00000 +1.00	40.00	38.00	38.50	16,096
22 Mar 17	39.00000 -3.50	40.50	37.50	39.50	99,247
21 Mar 17	42.50000 -3.00	46.00	42.00	46.00	3,241
20 Mar 17	45.50000 -0.50	47.50	44.50	46.00	2,105
17 Mar 17	46.00000 +1.00	47.00	45.00	45.00	7,497
16 Mar 17	45.00000 +0.00	45.00	43.00	45.00	1,959
15 Mar 17	45.00000 +1.00	45.00	43.50	44.00	1,324
14 Mar 17	44.00000 -0.50	44.50	42.75	44.50	1,384
13 Mar 17	44.50000 +1.00	46.00	43.00	43.00	1,927
10 Mar 17	43.50000 +0.50	44.50	41.50	43.50	1,949
09 Mar 17	43.00000 +0.50	43.50	41.00	42.50	3,216
08 Mar 17	42.50000 -1.00	43.50	42.50	43.50	4,142
07 Mar 17	43.50000 +0.50	44.50	43.00	43.00	3,739
06 Mar 17	43.00000 -0.50	45.00	43.00	43.50	2,644
03 Mar 17	43.50000 -1.00	45.00	43.00	45.00	2,058
02 Mar 17	44.50000 -3.50	48.00	43.50	47.50	3,546
01 Mar 17	48.00000 +1.50	49.00	47.00	47.50	2,071
28 Feb 17	46.50000 -1.50	47.50	46.00	47.50	3,730
27 Feb 17	48.00000 +2.00	50.00	46.50	46.50	4,080
24 Feb 17	46.00000 +0.00	47.00	45.25	46.00	1,538
23 Feb 17	46.00000 -0.50	46.50	45.50	46.00	1,950
22 Feb 17	46.50000 +0.00	47.00	45.00	45.00	2,241
21 Feb 17	46.50000 +0.50	46.50	44.50	46.00	5,047
17 Feb 17	46.00000 +1.00	46.50	45.00	45.50	6,438
16 Feb 17	45.00000 -0.50	46.50	44.00	45.50	1,973
15 Feb 17	45.50000 +0.00	46.00	45.00	45.00	833
14 Feb 17	45.50000 +0.50	46.25	44.50	44.50	2,638
13 Feb 17	45.00000 +1.50	45.50	41.00	44.50	5,163
10 Feb 17	43.50000 -2.00	46.00	43.00	45.50	5,383
09 Feb 17	45.50000 +0.50	46.50	45.00	45.00	2,420
08 Feb 17	45.00000 -3.00	47.50	45.00	47.50	3,517
07 Feb 17	48.00000 +1.50	48.50	46.00	47.50	4,243
06 Feb 17	46.50000 -1.50	48.00	46.50	48.00	1,385
03 Feb 17	48.00000 +0.00	49.00	47.00	49.00	2,264
02 Feb 17	48.00000 -1.50	50.00	48.00	50.00	1,093
01 Feb 17	49.50000 +0.00	51.00	48.50	51.00	3,043
31 Jan 17	49.50000 -1.00	51.00	47.50	49.50	4,895
30 Jan 17	50.50000 +0.00	51.50	47.00	50.50	3,050
27 Jan 17	50.50000 +0.00	52.00	48.50	48.50	1,682
26 Jan 17	50.50000 -1.50	52.50	48.55	52.00	5,094
25 Jan 17	52.00000 +3.50	52.00	49.00	49.00	14,445
24 Jan 17	48.50000 +1.50	49.00	46.50	47.00	2,940
23 Jan 17	47.00000 +0.50	48.00	46.00	46.00	2,532
20 Jan 17	46.50000 +0.00	47.50	46.00	46.50	2,557
19 Jan 17	46.50000 -0.50	47.50	46.00	47.00	2,608
18 Jan 17	47.00000 -1.50	49.50	46.50	49.00	1,453
17 Jan 17	48.50000 -1.00	49.50	47.50	49.50	3,578
13 Jan 17	49.50000 +1.50	50.00	48.00	48.50	3,767
12 Jan 17	48.00000 +1.50	49.00	45.50	45.50	3,461
11 Jan 17	46.50000 -0.50	48.50	44.50	47.00	3,111
10 Jan 17	47.00000 -2.50	52.39	46.00	52.39	5,907
09 Jan 17	49.50000 -1.00	51.50	49.00	51.00	2,026
06 Jan 17	50.50000 -2.50	54.00	50.00	53.50	5,013
05 Jan 17	53.00000 +5.50	53.50	46.50	48.00	7,630
04 Jan 17	47.50000 +2.50	48.00	43.50	45.00	6,436
03 Jan 17	45.00000 +1.50	47.00	41.50	43.50	5,284
30 Dec 16	43.50000 -0.50	44.50	38.50	44.50	25,513
29 Dec 16	44.00000 +0.00	44.50	43.00	44.50	15,161
28 Dec 16	44.00000 -1.00	45.50	43.00	45.50	10,198
27 Dec 16	45.00000 -0.50	46.50	44.50	45.50	9,152
23 Dec 16	45.50000 -1.00	46.50	44.50	46.50	7,153
22 Dec 16	46.50000 -1.00	48.00	46.50	47.00	12,897
21 Dec 16	47.50000 +0.00	48.50	46.00	47.00	15,955
20 Dec 16	47.50000 +0.00	48.50	44.05	47.50	10,461
19 Dec 16	47.50000 +2.50	48.50	43.50	45.00	17,928
16 Dec 16	45.00000 +1.50	48.00	43.50	43.50	119,765
15 Dec 16	43.50000 -3.00	47.50	42.50	47.50	16,119
14 Dec 16	46.50000 -1.50	49.50	45.00	47.00	13,537
13 Dec 16	48.00000 -1.50	50.00	47.50	50.00	10,554
12 Dec 16	49.50000 -1.00	51.00	47.50	49.50	9,469
09 Dec 16	50.50000 +0.00	51.00	50.50	51.00	6,220
08 Dec 16	50.50000 +0.50	52.50	49.50	49.50	6,741
07 Dec 16	50.00000 -3.00	52.50	50.00	52.00	21,028
06 Dec 16	53.00000 +1.50	53.50	49.00	51.50	6,801
05 Dec 16	51.50000 +1.50	52.00	49.00	50.50	4,443
02 Dec 16	50.00000 +1.00	52.00	48.00	49.50	5,894
01 Dec 16	49.00000 -2.00	53.00	47.00	50.50	12,035
30 Nov 16	51.00000 -2.00	55.00	50.00	53.50	8,963
29 Nov 16	53.00000 -2.00	56.00	52.50	55.00	2,625
28 Nov 16	55.00000 -2.50	58.00	55.00	58.00	4,663
25 Nov 16	57.50000 -1.00	59.50	57.50	59.50	2,026
23 Nov 16	58.50000 -1.50	60.50	57.50	60.50	7,307
22 Nov 16	60.00000 +0.50	60.50	57.50	59.00	3,810
21 Nov 16	59.50000 -1.50	61.00	58.00	61.00	4,686
18 Nov 16	61.00000 -2.50	65.00	60.00	63.50	5,881
17 Nov 16	63.50000 +1.50	63.50	58.50	61.50	6,073
16 Nov 16	62.00000 +3.00	62.00	58.00	58.00	4,249
15 Nov 16	59.00000 -3.50	63.00	55.00	62.00	28,203
14 Nov 16	62.50000 +1.00	64.50	58.50	64.50	7,187
11 Nov 16	61.50000 +11.50	61.50	50.10	50.50	14,244
10 Nov 16	50.00000 -12.50	64.50	49.50	63.00	24,956
09 Nov 16	62.50000 +5.50	65.00	55.75	58.00	25,121
08 Nov 16	57.00000 +2.00	59.45	54.50	55.50	5,244
07 Nov 16	55.00000 +3.00	55.00	52.00	54.00	2,441
04 Nov 16	52.00000 +2.00	54.50	50.00	50.00	4,117
03 Nov 16	50.00000 -2.50	53.50	50.00	53.50	3,968
02 Nov 16	52.50000 +0.00	56.00	51.50	53.00	1,807
01 Nov 16	52.50000 -1.00	54.00	52.00	54.00	1,991
31 Oct 16	53.50000 -2.00	55.00	51.50	55.00	4,908
28 Oct 16	55.50000 -1.00	58.00	53.75	56.00	1,495
27 Oct 16	56.50000 +1.00	57.50	54.50	56.50	5,322
26 Oct 16	55.50000 -1.00	57.50	54.50	56.50	8,751
25 Oct 16	56.50000 -3.00	59.50	55.50	59.50	7,530
24 Oct 16	59.50000 +1.00	60.00	57.50	60.00	1,284
21 Oct 16	58.50000 -0.50	60.50	57.50	58.00	1,479
20 Oct 16	59.00000 +0.00	60.00	57.50	59.50	7,890
19 Oct 16	59.00000 -1.00	64.00	58.50	60.00	7,292
18 Oct 16	60.00000 +0.50	62.00	58.00	60.50	8,186
17 Oct 16	59.50000 +0.10	60.50	57.00	58.75	4,882
14 Oct 16	59.40000 -1.90	62.00	57.70	62.00	2,964
13 Oct 16	61.30000 -0.10	63.02	61.00	61.00	2,198
12 Oct 16	61.40000 -2.00	64.00	61.00	63.80	4,892
11 Oct 16	63.40000 -2.10	65.50	61.00	65.50	2,521
10 Oct 16	65.50000 +4.10	65.80	62.00	62.00	2,686
07 Oct 16	61.40000 -1.60	64.30	60.60	61.50	1,829
06 Oct 16	63.00000 -1.10	65.00	59.80	63.70	3,518
05 Oct 16	64.10000 +1.90	65.00	61.70	61.90	3,974
04 Oct 16	62.20000 +1.20	63.10	60.60	61.50	4,583
03 Oct 16	61.00000 -0.20	61.60	58.30	60.50	3,894
30 Sep 16	61.20000 +0.40	62.70	58.60	61.50	8,249
29 Sep 16	60.80000 -0.80	61.80	60.20	61.80	2,350
28 Sep 16	61.60000 -0.20	62.25	60.00	61.70	3,831
27 Sep 16	61.80000 +1.50	63.30	59.10	60.40	10,380
26 Sep 16	60.30000 -0.40	61.70	60.10	61.70	8,686
23 Sep 16	60.70000 +0.80	61.00	59.50	60.00	15,761
22 Sep 16	59.90000 +0.90	60.00	57.10	59.00	2,643
21 Sep 16	59.00000 +1.00	59.70	57.60	58.50	1,580
20 Sep 16	58.00000 +0.50	59.40	57.20	58.50	3,050
19 Sep 16	57.50000 -1.10	59.90	57.00	59.00	4,612
16 Sep 16	58.60000 +0.10	61.90	56.90	59.00	9,521
15 Sep 16	58.50000 +0.60	59.70	56.50	59.70	3,670
14 Sep 16	57.90000 -1.00	60.50	55.30	58.73	4,724
13 Sep 16	58.90000 -4.10	62.00	58.80	61.90	8,466
12 Sep 16	63.00000 +1.20	63.30	60.20	61.00	7,732
09 Sep 16	61.80000 -0.20	62.10	61.60	61.80	5,476
08 Sep 16	62.00000 +0.10	63.00	61.80	62.30	3,017
07 Sep 16	61.90000 +0.60	62.30	61.20	61.20	3,222
06 Sep 16	61.30000 -0.20	62.60	60.60	61.30	6,265
02 Sep 16	61.50000 +2.70	61.80	58.50	59.20	3,547
01 Sep 16	58.80000 +1.50	58.83	54.90	57.70	2,564
31 Aug 16	57.30000 -0.40	58.20	56.40	58.20	3,851
30 Aug 16	57.70000 -1.10	59.30	57.40	58.50	3,821
29 Aug 16	58.80000 +0.70	59.80	58.10	58.90	2,452
26 Aug 16	58.10000 -0.20	60.00	57.30	58.20	982
25 Aug 16	58.30000 -1.50	60.00	57.20	59.65	3,714
24 Aug 16	59.80000 +0.10	60.90	59.10	59.30	7,098
23 Aug 16	59.70000 -0.30	61.00	59.60	60.00	1,465
22 Aug 16	60.00000 +0.20	61.37	59.50	60.20	2,512
19 Aug 16	59.80000 -1.20	60.50	59.70	60.50	3,982
18 Aug 16	61.00000 -0.80	61.50	59.90	61.50	2,098
17 Aug 16	61.80000 -0.70	63.43	60.90	63.43	2,693
16 Aug 16	62.50000 -1.00	63.20	62.30	63.00	2,978
15 Aug 16	63.50000 +1.80	65.30	62.50	62.50	10,536
12 Aug 16	61.70000 +2.50	62.40	58.45	59.00	3,082
11 Aug 16	59.20000 +2.80	59.70	55.05	57.00	3,614
10 Aug 16	56.40000 -2.90	59.70	56.30	59.70	3,953
09 Aug 16	59.30000 -0.70	60.40	57.60	60.40	5,218
08 Aug 16	60.00000 -2.10	61.70	58.60	61.70	3,236
05 Aug 16	62.10000 +0.90	62.30	59.60	61.70	5,796
04 Aug 16	61.20000 -2.00	63.80	61.00	63.80	1,791
03 Aug 16	63.20000 +2.00	66.30	60.70	66.30	11,144
02 Aug 16	61.20000 -1.20	63.90	61.20	61.80	3,017
01 Aug 16	62.40000 +0.20	65.30	61.40	61.80	3,098
29 Jul 16	62.20000 -1.40	63.30	60.00	63.30	3,405
28 Jul 16	63.60000 -2.30	66.10	63.03	65.80	2,737
27 Jul 16	65.90000 +1.70	66.40	63.10	64.20	3,321
26 Jul 16	64.20000 +0.60	64.60	61.90	62.30	2,067
25 Jul 16	63.60000 -0.40	65.20	61.90	61.90	1,680
22 Jul 16	64.00000 +1.10	66.75	62.20	62.50	8,871
21 Jul 16	62.90000 -0.50	65.60	62.20	63.80	5,869
20 Jul 16	63.40000 -0.50	64.80	61.50	64.40	4,490
19 Jul 16	63.90000 -0.70	65.90	63.50	64.10	4,105
18 Jul 16	64.60000 -2.50	67.10	63.62	67.10	3,783
15 Jul 16	67.10000 +0.80	67.70	64.30	66.90	3,148
14 Jul 16	66.30000 -3.30	73.60	65.30	70.70	13,478
13 Jul 16	69.60000 +0.80	70.40	68.40	68.50	17,509
12 Jul 16	68.80000 +1.30	68.90	66.80	67.50	8,637
11 Jul 16	67.50000 -0.20	68.60	65.96	68.00	3,386
08 Jul 16	67.70000 +4.80	68.10	61.00	63.70	5,602
07 Jul 16	62.90000 +0.50	64.70	60.20	60.20	2,241
06 Jul 16	62.40000 -0.20	64.10	61.30	64.00	4,799
05 Jul 16	62.60000 -2.00	65.50	61.00	64.00	4,167
01 Jul 16	64.60000 +2.60	65.50	60.90	62.10	6,588
30 Jun 16	62.00000 -1.20	63.10	58.20	63.10	12,956
29 Jun 16	63.20000 -0.50	65.40	62.50	64.10	13,801
28 Jun 16	63.70000 +1.20	65.60	62.90	62.90	7,307
27 Jun 16	62.50000 -3.00	65.65	61.00	65.10	12,144
24 Jun 16	65.50000 -5.60	71.08	65.10	68.50	43,207
23 Jun 16	71.10000 +2.30	71.50	68.65	69.90	5,916
22 Jun 16	68.80000 +0.00	71.50	68.50	69.00	3,960
21 Jun 16	68.80000 -2.30	74.60	67.05	70.80	6,886
20 Jun 16	71.10000 -1.40	73.90	70.00	73.00	15,719
17 Jun 16	72.50000 -8.50	81.40	72.50	80.50	28,525
16 Jun 16	81.00000 +0.90	81.50	76.60	79.60	17,529
15 Jun 16	80.10001 +0.20	83.65	78.90	79.90	7,048
14 Jun 16	79.89999 +1.00	80.30	77.33	79.00	7,072
13 Jun 16	78.90000 +3.00	80.50	75.60	75.60	4,170
10 Jun 16	75.90000 -2.30	79.50	75.50	77.00	8,337
09 Jun 16	78.20000 -1.80	80.50	76.10	80.50	19,909
08 Jun 16	80.00000 +4.40	80.60	74.90	76.40	5,699
07 Jun 16	75.60000 -0.70	77.40	75.00	77.20	17,726
06 Jun 16	76.30000 +1.00	77.40	75.00	75.20	3,500
03 Jun 16	75.30000 -1.80	77.70	74.20	77.40	4,166
02 Jun 16	77.10000 -3.80	81.40	76.30	80.40	8,399
01 Jun 16	80.90000 -0.40	81.80	79.00	81.20	3,858
31 May 16	81.30000 -1.70	83.80	80.60	83.60	10,306
27 May 16	83.00000 +2.00	83.00	79.30	81.00	3,008
26 May 16	81.00000 -1.60	82.60	80.10	82.60	4,321
25 May 16	82.60001 +0.90	82.90	81.70	81.80	12,192
24 May 16	81.70000 +0.10	83.00	80.50	82.70	7,128
23 May 16	81.60000 -0.40	82.70	81.30	81.40	2,494
20 May 16	82.00000 +0.30	82.25	80.10	82.10	4,312
19 May 16	81.70000 -1.00	82.10	79.00	80.80	19,629
18 May 16	82.70000 +0.40	84.80	80.70	81.80	3,037
17 May 16	82.30000 -1.40	86.30	82.00	84.00	5,091
16 May 16	83.70000 +0.90	85.80	82.70	82.70	4,276
13 May 16	82.80000 -0.50	84.00	82.50	83.40	4,507
12 May 16	83.30000 -8.30	92.10	82.80	92.10	15,186
11 May 16	91.60000 +5.30	92.50	84.20	86.20	7,424
10 May 16	86.30000 +3.10	86.50	81.80	84.80	5,472
09 May 16	83.20000 +0.10	85.10	81.30	83.00	3,600
06 May 16	83.10001 -0.20	83.90	80.70	82.80	3,344
05 May 16	83.30000 +1.30	84.40	81.70	83.30	3,095
04 May 16	82.00000 -0.60	84.00	81.40	82.10	2,845
03 May 16	82.60001 -1.80	84.20	80.60	83.10	4,798
02 May 16	84.39999 -1.30	86.60	81.90	86.60	4,713
29 Apr 16	85.70000 -3.10	89.70	85.10	88.20	8,427
28 Apr 16	88.80000 -0.10	91.20	87.70	88.90	5,036
27 Apr 16	88.90000 -2.30	91.10	88.20	91.10	3,096
26 Apr 16	91.20000 -0.80	92.10	90.15	92.10	4,690
25 Apr 16	92.00000 -0.10	92.40	90.70	91.90	3,416
22 Apr 16	92.10000 +0.20	92.50	89.40	92.30	9,042
21 Apr 16	91.89999 +0.20	92.90	91.10	91.70	12,017
20 Apr 16	91.70000 +0.30	92.99	88.60	88.70	4,046
19 Apr 16	91.40000 +0.70	92.50	89.10	90.60	9,040
18 Apr 16	90.70000 -0.20	92.85	90.10	90.10	5,681
15 Apr 16	90.90000 -1.30	92.50	90.20	91.60	10,568
14 Apr 16	92.20000 +2.40	93.00	88.50	89.50	3,199
13 Apr 16	89.80000 +2.30	91.70	86.20	87.90	6,490
12 Apr 16	87.50000 +0.90	88.70	84.40	86.50	5,275
11 Apr 16	86.60000 -1.60	89.30	84.80	89.30	5,598
08 Apr 16	88.20000 -4.10	93.30	86.30	93.30	13,195
07 Apr 16	92.30000 -1.10	93.30	90.10	92.70	16,055
06 Apr 16	93.40000 +3.20	95.48	89.70	90.10	12,920
05 Apr 16	90.20000 -2.40	94.80	88.90	92.20	5,966
04 Apr 16	92.60001 -1.60	97.10	92.50	94.00	11,378
01 Apr 16	94.20000 +3.50	94.70	89.90	89.90	5,219
31 Mar 16	90.70000 -0.90	95.40	89.55	91.30	9,521
30 Mar 16	91.60000 +2.70	93.00	89.20	90.10	12,879
29 Mar 16	88.90000 +1.80	91.10	82.10	87.30	8,320
28 Mar 16	87.10000 -0.30	89.90	83.75	88.00	2,837
24 Mar 16	87.39999 +0.10	91.30	85.60	86.90	2,009
23 Mar 16	87.30000 -5.10	92.00	85.80	91.60	6,311
22 Mar 16	92.39999 -0.30	94.30	90.80	92.00	4,362
21 Mar 16	92.70000 +1.20	97.30	91.50	91.50	11,338
18 Mar 16	91.50000 +6.30	93.00	84.00	85.80	54,124
17 Mar 16	85.20000 -0.20	85.80	83.00	85.10	4,807
16 Mar 16	85.40000 -0.20	88.00	83.20	85.00	8,520
15 Mar 16	85.60001 -3.70	89.50	84.22	89.50	10,062
14 Mar 16	89.30000 +2.40	92.00	87.40	87.50	6,176
11 Mar 16	86.89999 +0.90	89.50	84.90	87.50	16,172
10 Mar 16	86.00000 -1.90	90.60	82.80	88.50	59,095
09 Mar 16	87.90000 +0.20	96.10	84.50	96.10	19,309
08 Mar 16	87.70000 -4.70	93.80	87.70	93.40	8,524
07 Mar 16	92.39999 +2.20	95.80	86.50	89.00	8,910
04 Mar 16	90.20000 +3.30	92.50	85.77	87.00	16,609
03 Mar 16	86.89999 +0.00	88.70	78.88	86.50	6,671
02 Mar 16	86.89999 +2.80	89.00	79.05	83.90	10,705
01 Mar 16	84.10000 +1.10	84.10	81.10	83.30	8,978
29 Feb 16	83.00000 -0.70	85.70	81.50	83.60	12,620
26 Feb 16	83.70000 +2.60	86.90	80.90	82.40	7,819
25 Feb 16	81.10000 +2.60	81.40	77.20	79.40	5,426
24 Feb 16	78.50000 -1.20	80.30	75.70	79.50	8,218
23 Feb 16	79.70000 -3.70	84.20	78.10	83.40	6,733
22 Feb 16	83.40000 +3.70	85.00	76.77	80.10	35,069
19 Feb 16	79.70000 +2.20	80.95	76.00	77.50	8,310
18 Feb 16	77.50000 -3.00	82.00	76.80	80.80	6,872
17 Feb 16	80.50000 +0.80	81.20	74.90	80.00	13,214
16 Feb 16	79.70000 +0.80	81.85	77.50	80.10	18,015
12 Feb 16	78.90000 +4.00	83.10	68.31	76.80	31,131
11 Feb 16	74.89999 -3.30	77.80	68.00	76.50	17,560
10 Feb 16	78.20000 -8.30	87.00	77.80	86.90	16,428
09 Feb 16	86.50000 -2.40	87.00	83.20	87.00	11,536
08 Feb 16	88.90000 -2.60	90.00	78.50	90.00	12,610
05 Feb 16	91.50000 -0.50	96.20	90.80	91.90	10,864
04 Feb 16	92.00000 +2.90	95.70	88.60	89.50	7,494
03 Feb 16	89.10000 +0.40	90.40	84.80	90.30	9,357
02 Feb 16	88.70000 -1.00	89.40	85.10	88.10	11,186
01 Feb 16	89.70000 -1.80	92.00	86.50	91.20	8,410
29 Jan 16	91.50000 +5.50	92.30	82.50	86.60	15,363
28 Jan 16	86.00000 -1.60	90.30	84.00	89.90	17,341
27 Jan 16	87.60001 -0.40	90.20	86.00	88.30	14,378
26 Jan 16	88.00000 +1.30	89.00	84.70	88.20	9,617
25 Jan 16	86.70000 +1.00	89.50	85.00	85.50	16,064
22 Jan 16	85.70000 +3.10	88.20	83.10	85.10	20,585
21 Jan 16	82.60001 +0.80	85.00	79.10	82.00	16,292
20 Jan 16	81.80000 -2.20	84.40	78.10	82.20	31,220
19 Jan 16	84.00000 -2.70	88.99	80.80	85.90	24,789
15 Jan 16	86.70000 +0.30	87.10	80.40	83.60	21,111
14 Jan 16	86.40000 +2.40	88.50	79.80	83.10	16,728
13 Jan 16	84.00000 -4.80	91.30	82.65	89.00	14,450
12 Jan 16	88.80000 +2.60	90.90	81.50	85.50	21,254
11 Jan 16	86.20000 -2.40	89.35	81.00	89.20	23,211
08 Jan 16	88.60000 -1.10	95.59	88.00	90.30	22,698
07 Jan 16	89.70000 -6.40	94.00	87.90	94.00	28,238
06 Jan 16	96.10000 -5.90	100.70	94.00	100.70	37,682
05 Jan 16	102.00000 -3.30	106.40	100.50	105.20	23,451
04 Jan 16	105.30000 -9.90	113.40	102.10	113.40	44,059
31 Dec 15	115.20000 +2.20	118.00	111.70	112.60	25,845
30 Dec 15	113.00000 +4.60	117.50	106.60	106.60	32,604
29 Dec 15	108.40000 +5.30	110.10	103.00	103.00	30,307
28 Dec 15	103.10001 +1.00	104.90	100.15	101.00	20,181
24 Dec 15	102.10000 -0.50	104.30	100.52	102.80	5,957
23 Dec 15	102.60001 -2.10	105.80	101.30	105.80	14,129
22 Dec 15	104.70000 +0.10	105.55	102.45	104.80	29,690
21 Dec 15	104.60000 +3.90	105.00	99.00	101.40	36,984
18 Dec 15	100.70000 -1.50	103.50	99.80	101.90	162,091
17 Dec 15	102.20000 -2.00	105.15	99.20	103.50	26,171
16 Dec 15	104.20000 +1.60	104.70	99.80	104.60	28,558
15 Dec 15	102.60001 +0.90	106.30	101.70	101.70	21,746
14 Dec 15	101.70000 +1.40	104.60	98.40	100.40	27,206
11 Dec 15	100.30000 -2.10	107.80	97.20	101.60	23,113
10 Dec 15	102.39999 +2.60	105.00	99.30	100.40	15,271
09 Dec 15	99.80000 -4.70	109.00	98.60	103.90	24,025
08 Dec 15	104.50000 +8.40	106.00	94.00	94.80	50,850
07 Dec 15	96.10000 -2.40	99.45	94.50	98.40	16,368
04 Dec 15	98.50000 +1.40	100.00	96.40	98.30	10,765
03 Dec 15	97.10000 -1.90	101.60	97.00	100.50	20,022
02 Dec 15	99.00000 +2.40	100.30	97.00	97.00	19,034
01 Dec 15	96.60000 +2.60	97.30	92.10	95.80	18,200
30 Nov 15	94.00000 -7.10	103.00	94.00	102.00	67,703
27 Nov 15	101.10000 +2.60	102.00	97.00	101.50	26,751
25 Nov 15	98.50000 +8.40	102.00	90.40	92.40	86,176
24 Nov 15	90.10001 +4.30	92.00	83.61	84.50	34,556
23 Nov 15	85.80000 -0.80	90.80	83.60	85.80	31,634
20 Nov 15	86.60000 +8.00	91.10	71.20	82.00	125,224
19 Nov 15	78.60000 +3.40	82.40	72.80	80.80	37,675
18 Nov 15	75.20000 +2.20	75.70	67.10	72.20	26,463
17 Nov 15	73.00000 -2.50	77.35	72.70	76.10	15,358
16 Nov 15	75.50000 -2.30	78.90	75.00	76.90	19,984
13 Nov 15	77.80000 -6.40	83.20	77.30	83.20	34,729
12 Nov 15	84.20000 -0.50	88.50	82.61	83.50	27,220
11 Nov 15	84.70000 +4.10	86.00	80.00	80.60	27,009
10 Nov 15	80.60001 +1.10	81.60	75.40	78.90	20,774
09 Nov 15	79.50000 +2.60	80.80	76.40	76.40	18,829
06 Nov 15	76.90000 -3.00	84.40	73.00	84.40	33,858
05 Nov 15	79.89999 -0.10	81.70	76.70	79.80	32,278
04 Nov 15	80.00000 -3.10	84.27	76.10	83.50	63,666
03 Nov 15	83.10001 -2.30	88.70	81.00	85.80	38,137
02 Nov 15	85.40000 +7.70	87.56	79.00	79.40	64,783
30 Oct 15	77.70000 -7.20	84.80	75.50	84.80	60,833
29 Oct 15	84.89999 -5.70	98.80	83.00	89.50	136,974
28 Oct 15	90.60001 +15.10	92.50	74.90	78.60	162,821
27 Oct 15	75.50000 +3.10	78.70	68.51	69.10	73,804
26 Oct 15	72.39999 +3.70	77.20	64.40	65.40	109,751
23 Oct 15	68.70000 +13.60	74.00	56.10	56.10	127,947
22 Oct 15	55.10000 -3.30	60.00	54.40	58.60	14,422
21 Oct 15	58.40000 -1.90	61.74	54.00	60.50	33,675
20 Oct 15	60.30000 -2.30	64.50	59.49	61.70	36,394
19 Oct 15	62.60000 -5.30	69.80	62.00	66.80	81,818
16 Oct 15	67.90000 +2.80	72.00	59.80	62.10	175,391
15 Oct 15	65.10001 +7.60	78.90	55.40	57.30	502,260
14 Oct 15	57.50000 +6.00	59.80	52.00	52.70	129,802
13 Oct 15	51.50000 +5.60	54.70	45.30	45.70	176,286
12 Oct 15	45.90000 +0.20	46.00	44.80	45.50	11,556
09 Oct 15	45.70000 -0.50	47.21	44.06	46.30	21,589
08 Oct 15	46.20000 +1.10	46.25	41.81	44.60	25,186
07 Oct 15	45.10000 +4.70	45.20	39.60	40.50	35,354
06 Oct 15	40.40000 +0.70	40.60	37.60	39.50	18,498
05 Oct 15	39.70000 -0.30	43.00	38.30	40.50	30,116
02 Oct 15	40.00000 -0.80	41.00	38.90	41.00	17,976
01 Oct 15	40.80000 +0.40	42.60	38.80	40.80	15,007
30 Sep 15	40.40000 -1.60	42.50	39.81	42.50	24,444
29 Sep 15	42.00000 -1.10	43.90	39.80	42.10	41,067
28 Sep 15	43.10000 -0.90	46.80	39.80	43.50	54,185
25 Sep 15	44.00000 -3.30	48.00	40.20	47.30	81,304
24 Sep 15	47.30000 +9.10	47.90	37.70	38.50	196,268
23 Sep 15	38.20000 +0.00	40.00	37.50	38.50	27,618
22 Sep 15	38.20000 -0.60	38.70	36.00	38.40	25,760
21 Sep 15	38.80000 -1.60	40.40	36.40	40.10	54,188
18 Sep 15	40.40000 +5.10	40.70	35.00	35.00	96,060
17 Sep 15	35.30000 +1.30	36.00	33.20	34.10	28,998
16 Sep 15	34.00000 +1.90	35.00	31.70	32.10	31,811
15 Sep 15	32.10000 -0.10	33.50	31.80	32.20	23,419
14 Sep 15	32.20000 -1.80	34.10	31.60	33.10	23,496
11 Sep 15	34.00000 +3.60	35.40	28.30	30.40	90,683
10 Sep 15	30.40000 -1.20	31.60	30.00	31.50	20,818
09 Sep 15	31.60000 -1.70	33.80	30.00	33.50	45,989
08 Sep 15	33.30000 -0.30	36.00	32.80	36.00	26,290
04 Sep 15	33.60000 -0.90	35.90	33.40	35.90	34,301
03 Sep 15	34.50000 -1.70	37.70	34.20	37.50	28,672
02 Sep 15	36.20000 +3.20	36.80	32.50	33.10	46,459
01 Sep 15	33.00000 -4.40	35.90	32.50	35.00	100,739
31 Aug 15	37.40000 +3.30	51.30	37.10	50.00	951,692
28 Aug 15	34.10000 -2.40	36.70	33.10	36.10	37,220
27 Aug 15	36.50000 +3.40	36.90	31.50	32.90	72,726
26 Aug 15	33.10000 -1.10	35.18	28.11	33.90	132,529
25 Aug 15	34.20000 -2.30	48.46	33.70	41.50	306,685
24 Aug 15	36.50000 -140.30	47.00	35.10	36.00	453,010
21 Aug 15	176.80000 +16.10	179.10	155.70	155.70	210,971
20 Aug 15	160.70000 -0.80	165.30	153.90	158.30	12,065
19 Aug 15	161.50000 -6.00	170.00	157.20	170.00	20,546
18 Aug 15	167.50000 +9.00	169.80	155.30	155.30	18,328
17 Aug 15	158.50000 +13.20	163.70	143.50	145.30	16,912
14 Aug 15	145.30000 +6.30	147.85	131.30	146.60	20,747
13 Aug 15	139.00000 -20.20	164.80	137.70	158.90	32,201
12 Aug 15	159.20000 -29.80	187.30	146.60	187.30	52,415
11 Aug 15	189.00000 -12.80	209.90	176.40	209.90	18,201
10 Aug 15	201.80000 +11.20	204.90	190.00	193.90	32,352
07 Aug 15	190.59999 +3.80	197.50	183.90	188.90	44,719
06 Aug 15	186.80000 -1.90	194.35	175.90	187.10	17,816
05 Aug 15	188.70001 +10.90	194.30	178.00	178.00	19,861
04 Aug 15	177.80000 -7.20	194.70	167.10	183.10	24,695
03 Aug 15	185.00000 +22.80	195.00	167.50	167.50	46,910
31 Jul 15	162.20000 +24.90	162.70	130.10	130.10	42,412
30 Jul 15	137.29999 -2.80	140.20	132.70	140.00	38,102
29 Jul 15	140.10001 +0.20	146.20	130.30	137.30	35,874
28 Jul 15	139.89999 +0.30	141.70	125.90	140.40	21,498
27 Jul 15	139.60001 +2.20	143.90	133.90	133.90	25,025
24 Jul 15	137.39999 -33.40	169.90	126.50	168.40	50,831
23 Jul 15	170.80000 -2.20	182.30	164.00	174.20	29,514
22 Jul 15	173.00000 -17.20	190.00	161.15	190.00	37,476
21 Jul 15	190.20001 -9.00	198.40	186.00	198.40	43,627
20 Jul 15	199.20000 -26.80	235.96	184.50	226.80	61,912
17 Jul 15	226.00000 -7.30	235.50	224.00	232.70	15,831
16 Jul 15	233.30000 +2.30	240.40	221.50	238.20	16,467
15 Jul 15	231.00000 -36.10	277.16	226.40	267.10	39,280
14 Jul 15	267.09998 +16.00	280.00	244.60	251.50	34,070
13 Jul 15	251.10001 -7.10	263.80	242.00	255.30	17,864
10 Jul 15	258.20001 +13.40	264.40	244.70	250.50	36,314
09 Jul 15	244.79999 +17.60	249.90	230.20	230.30	13,855
08 Jul 15	227.20000 -11.70	252.50	212.75	249.50	27,439
07 Jul 15	238.89999 +3.60	239.40	226.10	236.60	8,760
06 Jul 15	235.30000 +24.40	244.10	211.70	211.70	14,787
02 Jul 15	210.89999 -7.80	219.50	200.30	218.20	13,776
01 Jul 15	218.70001 +7.70	235.50	208.08	211.50	10,669
30 Jun 15	211.00000 +10.90	215.90	200.50	202.70	7,203
29 Jun 15	200.10001 -1.30	205.80	190.10	198.10	13,338
26 Jun 15	201.39999 -4.10	207.70	191.30	207.40	158,135
25 Jun 15	205.50000 -12.70	223.20	201.20	222.00	9,939
24 Jun 15	218.20000 -8.90	236.04	216.80	236.04	5,790
23 Jun 15	227.09999 +7.30	230.25	216.80	219.40	8,931
22 Jun 15	219.79999 +4.80	219.90	211.60	217.40	8,026
19 Jun 15	215.00000 +0.90	217.90	212.70	215.00	6,846
18 Jun 15	214.10001 +2.60	216.85	211.50	213.40	8,265
17 Jun 15	211.50000 -4.60	221.70	208.30	215.50	9,666
16 Jun 15	216.10001 -8.60	224.60	209.90	224.00	11,278
15 Jun 15	224.70000 -8.00	234.10	216.64	231.10	9,640
12 Jun 15	232.70001 -7.30	246.00	227.80	238.40	7,500
11 Jun 15	240.00000 -0.60	245.50	236.70	240.10	8,047
10 Jun 15	240.59999 +4.00	242.80	235.20	238.00	18,278
09 Jun 15	236.60001 +6.10	236.70	226.70	231.90	5,427
08 Jun 15	230.50000 +2.60	231.90	225.00	226.70	3,353
05 Jun 15	227.90001 +4.20	232.70	216.16	223.10	13,058
04 Jun 15	223.70001 -1.10	236.00	219.50	223.40	20,393
03 Jun 15	224.79999 +9.90	227.10	210.40	214.60	10,137
02 Jun 15	214.89999 -2.20	219.60	213.40	217.70	6,888
01 Jun 15	217.09999 +0.10	222.10	210.80	218.00	13,005
29 May 15	217.00000 +1.00	220.00	212.55	216.30	10,561
28 May 15	216.00000 -1.10	218.60	210.80	213.48	9,496
27 May 15	217.09999 +5.60	221.60	207.50	212.80	21,072
26 May 15	211.50000 -8.40	219.52	207.60	219.20	25,021
22 May 15	219.89999 +9.50	222.40	209.26	210.50	14,327
21 May 15	210.40001 -7.70	221.80	207.60	217.00	16,157
20 May 15	218.09999 -3.30	224.00	216.10	222.90	14,272
19 May 15	221.39999 -0.90	226.40	218.30	223.20	20,354
18 May 15	222.29999 -3.70	226.80	220.40	223.30	24,060
15 May 15	226.00000 -9.00	236.00	221.90	233.80	25,073
14 May 15	235.00000 +7.70	253.50	226.60	230.00	26,742
13 May 15	227.29999 -17.70	243.35	225.04	237.00	26,190
12 May 15	245.00000 +4.30	247.15	235.40	240.70	7,270
11 May 15	240.70000 -3.90	245.90	236.60	243.50	7,381
08 May 15	244.59999 +5.40	246.70	235.80	242.40	4,885
07 May 15	239.20000 +2.90	242.70	232.70	240.80	7,082
06 May 15	236.29999 -6.70	247.90	233.80	242.80	34,501
05 May 15	243.00000 -2.10	244.90	232.10	244.30	12,595
04 May 15	245.10001 +0.30	251.40	239.50	239.50	6,768
01 May 15	244.79999 +1.70	248.90	237.75	242.20	5,132
30 Apr 15	243.09999 -26.10	268.90	241.50	266.50	8,669
29 Apr 15	269.20001 -8.10	278.00	264.50	276.00	10,045
28 Apr 15	277.29999 -9.20	285.50	270.10	285.50	11,321
27 Apr 15	286.50000 -7.20	296.70	275.10	296.70	13,621
24 Apr 15	293.70001 +1.90	295.10	283.10	291.80	7,853
23 Apr 15	291.79999 +9.70	291.95	277.00	282.10	8,098
22 Apr 15	282.09998 +5.90	285.90	270.80	276.20	8,719
21 Apr 15	276.20001 +3.90	276.70	268.10	272.80	5,712
20 Apr 15	272.29999 +4.00	272.50	252.90	269.70	8,613
17 Apr 15	268.29999 -7.00	276.40	260.90	271.90	6,874
16 Apr 15	275.30002 +4.20	280.00	270.10	270.10	7,862
15 Apr 15	271.10001 -7.50	278.80	268.20	278.80	4,003
14 Apr 15	278.60001 +13.80	282.50	263.20	266.00	8,265
13 Apr 15	264.79999 +7.90	265.10	250.00	257.80	8,172
10 Apr 15	256.89999 -4.60	262.50	253.30	262.50	5,900
09 Apr 15	261.50000 +4.70	262.00	246.30	257.00	7,409
08 Apr 15	256.79999 +11.70	262.00	244.60	244.60	5,869
07 Apr 15	245.10001 +4.30	250.70	241.80	249.50	4,400
06 Apr 15	240.80000 +0.40	249.75	236.50	239.40	2,607
02 Apr 15	240.40001 +0.30	246.40	236.60	239.10	5,518
01 Apr 15	240.10001 -10.00	255.90	237.40	253.10	9,627
31 Mar 15	250.10001 -4.50	254.80	246.70	253.80	5,150
30 Mar 15	254.59999 -0.40	264.80	248.00	257.90	6,841
27 Mar 15	255.00000 -5.10	269.40	250.40	257.60	4,408
26 Mar 15	260.10001 +10.10	261.60	239.60	247.20	7,983
25 Mar 15	250.00000 -11.30	265.00	247.90	265.00	6,568
24 Mar 15	261.29999 +16.50	265.10	245.30	247.00	6,772
23 Mar 15	244.79999 -3.80	248.00	235.90	244.90	6,757
20 Mar 15	248.60001 -25.10	275.00	243.10	274.10	20,629
19 Mar 15	273.70001 +0.60	277.40	264.60	271.80	6,069
18 Mar 15	273.10001 -5.60	282.50	271.30	279.70	11,690
17 Mar 15	278.70001 -2.50	289.30	276.20	276.20	3,098
16 Mar 15	281.20001 +13.10	281.80	267.32	271.70	7,557
13 Mar 15	268.10001 -4.60	274.30	260.90	274.30	3,717
12 Mar 15	272.70001 +13.10	273.35	255.20	263.70	5,948
11 Mar 15	259.59998 +12.30	266.40	247.50	249.90	6,939
10 Mar 15	247.29999 +2.30	255.00	241.60	242.30	5,032
09 Mar 15	245.00000 +6.80	245.50	235.00	240.20	6,247
06 Mar 15	238.20000 +2.30	240.80	231.40	235.20	7,668
05 Mar 15	235.89999 +6.10	241.70	227.90	229.40	5,470
04 Mar 15	229.79999 +4.70	230.80	217.00	223.10	4,324
03 Mar 15	225.10001 +1.40	225.70	220.64	222.30	4,517
02 Mar 15	223.70001 +2.20	225.50	219.60	221.60	2,692
27 Feb 15	221.50000 -2.40	223.00	216.80	223.00	42,421
26 Feb 15	223.89999 -1.40	226.80	221.50	226.80	2,707
25 Feb 15	225.30000 +1.80	228.70	221.50	226.40	6,320
24 Feb 15	223.50000 +1.50	224.80	217.40	222.90	5,276
23 Feb 15	222.00000 +2.40	224.80	217.30	220.00	9,654
20 Feb 15	219.59999 +7.60	220.00	210.40	212.50	5,321
19 Feb 15	212.00000 +2.50	212.90	204.50	205.70	6,963
18 Feb 15	209.50000 -4.50	216.60	205.20	214.20	10,170
17 Feb 15	214.00000 -0.30	218.30	212.12	216.00	4,853
13 Feb 15	214.30000 +1.90	220.00	210.02	210.50	7,069
12 Feb 15	212.39999 +5.40	213.10	205.09	205.09	3,831
11 Feb 15	207.00000 -1.90	214.50	202.90	207.60	3,295
10 Feb 15	208.89999 -1.60	213.00	205.70	211.20	2,859
09 Feb 15	210.50000 +3.10	215.14	203.81	207.10	12,351
06 Feb 15	207.39999 -1.40	211.30	204.00	207.30	2,404
05 Feb 15	208.79999 +9.50	210.50	198.90	198.90	4,406
04 Feb 15	199.30000 -5.00	202.10	191.90	202.10	4,618
03 Feb 15	204.30000 +6.80	217.60	195.95	199.10	5,371
02 Feb 15	197.50000 +0.10	203.10	188.10	203.10	3,586
30 Jan 15	197.39999 -12.10	212.00	197.30	210.30	3,021
29 Jan 15	209.50000 +13.70	210.40	190.10	191.80	7,834
28 Jan 15	195.80000 -15.30	214.00	194.50	213.20	9,398
27 Jan 15	211.10001 -8.00	218.90	208.10	215.90	2,582
26 Jan 15	219.10001 +3.50	224.80	215.60	216.80	3,199
23 Jan 15	215.59999 +3.40	219.80	209.60	209.60	2,368
22 Jan 15	212.20000 -3.90	220.70	202.30	218.40	6,520
21 Jan 15	216.10001 -11.20	230.30	213.50	229.00	4,666
20 Jan 15	227.29999 +4.60	231.25	216.41	221.50	5,071
16 Jan 15	222.70001 +3.70	224.00	216.10	218.20	4,516
15 Jan 15	219.00000 -12.00	234.00	215.00	230.70	6,690
14 Jan 15	231.00000 +12.10	234.80	216.10	216.10	6,336
13 Jan 15	218.89999 -0.30	224.80	211.90	219.90	6,070
12 Jan 15	219.20000 -10.60	230.30	217.10	230.20	4,870
09 Jan 15	229.79999 -0.90	233.35	226.50	229.30	9,443
08 Jan 15	230.70000 +13.40	230.90	207.30	218.70	10,962
07 Jan 15	217.29999 -1.90	221.50	202.20	221.50	8,039
06 Jan 15	219.20000 -19.70	243.70	217.70	243.70	9,158
05 Jan 15	238.89999 -9.00	253.10	235.70	245.20	6,913
02 Jan 15	247.90001 -1.40	252.00	242.40	251.70	2,747
31 Dec 14	249.30000 -5.00	258.99	247.90	255.70	7,494
30 Dec 14	254.30000 +0.20	256.60	247.90	254.90	5,030
29 Dec 14	254.10001 -0.80	257.20	250.30	257.20	2,363
26 Dec 14	254.89999 +4.30	259.40	240.50	252.90	4,238
24 Dec 14	250.59999 -1.70	256.85	245.10	255.80	2,700
23 Dec 14	252.29999 +0.40	258.80	248.00	251.80	5,148
22 Dec 14	251.90001 -2.20	269.00	245.30	254.30	11,886
19 Dec 14	254.10001 +6.70	257.45	243.70	246.80	28,243
18 Dec 14	247.39999 +2.00	259.40	235.10	245.00	15,168
17 Dec 14	245.40001 +26.90	249.00	215.30	225.50	13,333
16 Dec 14	218.50000 -1.50	223.60	207.46	217.60	6,565
15 Dec 14	220.00000 +12.80	225.20	206.40	207.90	13,158
12 Dec 14	207.20000 +0.20	211.00	201.50	201.50	8,968
11 Dec 14	207.00000 +8.30	210.10	197.70	205.00	8,364
10 Dec 14	198.70001 -9.20	212.50	196.30	209.40	8,369
09 Dec 14	207.90001 +6.60	208.00	196.50	200.60	6,893
08 Dec 14	201.29999 -5.20	213.00	198.10	206.10	8,007
05 Dec 14	206.50000 +8.00	209.60	190.10	196.00	11,810
04 Dec 14	198.50000 -6.30	203.80	195.10	198.90	6,796
03 Dec 14	204.79999 -2.60	209.80	201.60	207.50	8,087
02 Dec 14	207.39999 +2.20	210.10	196.30	202.70	8,834
01 Dec 14	205.20001 -1.90	211.00	201.90	207.30	7,226
28 Nov 14	207.09999 +4.80	213.40	202.90	202.90	3,464
26 Nov 14	202.29999 +5.40	204.60	191.00	193.00	8,385
25 Nov 14	196.90001 +5.40	199.80	186.50	191.70	18,116
24 Nov 14	191.50000 +6.20	193.40	180.30	180.30	3,987
21 Nov 14	185.30000 -5.90	194.90	182.60	194.90	5,489
20 Nov 14	191.20001 +2.10	195.00	186.50	186.50	4,143
19 Nov 14	189.10001 -6.60	195.90	187.50	190.70	5,709
18 Nov 14	195.70000 +5.40	198.50	186.50	190.60	10,536
17 Nov 14	190.30000 +2.70	190.40	179.80	182.80	8,176
14 Nov 14	187.60001 +9.40	189.90	177.20	180.70	10,152
13 Nov 14	178.20000 -0.40	187.40	171.60	177.20	8,947
12 Nov 14	178.60001 +10.00	180.80	170.20	173.50	3,129
11 Nov 14	168.60001 -12.70	183.70	168.10	181.80	4,671
10 Nov 14	181.29999 +9.90	184.90	172.70	172.70	7,345
07 Nov 14	171.39999 +2.20	173.90	167.50	169.50	5,146
06 Nov 14	169.20000 -1.30	175.09	165.00	170.10	8,185
05 Nov 14	170.50000 -3.50	179.30	166.60	175.90	2,278
04 Nov 14	174.00000 +0.50	175.80	167.10	171.60	2,705
03 Nov 14	173.50000 +0.90	180.00	173.00	174.10	2,922
31 Oct 14	172.60001 -7.80	182.50	172.50	182.50	7,869
30 Oct 14	180.40001 +1.50	183.50	171.50	180.00	7,292
29 Oct 14	178.89999 -3.90	187.90	171.50	183.30	5,746
28 Oct 14	182.80000 +7.80	188.40	172.85	174.90	7,092
27 Oct 14	175.00000 -4.90	192.00	174.20	176.90	4,883
24 Oct 14	179.89999 +15.80	194.20	162.74	163.50	14,868
23 Oct 14	164.10001 -4.30	170.00	162.90	169.50	10,311
22 Oct 14	168.39999 -0.10	173.60	165.00	173.60	10,427
21 Oct 14	168.50000 +6.10	172.40	159.45	170.80	25,236
20 Oct 14	162.39999 +11.90	165.50	150.80	151.00	28,916
17 Oct 14	150.50000 -5.50	160.00	150.10	160.00	4,786
16 Oct 14	156.00000 +5.80	160.60	140.60	145.90	10,363
15 Oct 14	150.20001 +1.80	151.40	134.00	142.20	5,061
14 Oct 14	148.39999 -11.60	164.90	146.30	163.20	9,593
13 Oct 14	160.00000 +24.20	169.80	136.00	136.00	6,353
10 Oct 14	135.80000 -16.00	156.80	134.10	152.40	12,824
09 Oct 14	151.80000 -7.90	165.70	150.00	165.70	11,409
08 Oct 14	159.70000 -7.80	168.50	158.70	167.00	15,457
07 Oct 14	167.50000 -2.90	170.50	166.00	169.00	10,323
06 Oct 14	170.40001 +1.60	170.50	167.50	170.00	12,517
03 Oct 14	168.79999 -11.40	174.90	156.20	172.60	53,169
02 Oct 14	180.20001 -9.40	187.50	176.00	187.50	9,447
01 Oct 14	189.59999 -14.50	208.50	186.30	200.50	5,837
30 Sep 14	204.10001 +3.30	214.40	197.96	200.00	3,606
29 Sep 14	200.80000 +9.10	209.50	187.10	187.10	3,968
26 Sep 14	191.70000 +7.20	192.40	178.60	186.40	1,668
25 Sep 14	184.50000 +5.20	187.70	177.60	179.10	3,848
24 Sep 14	179.30000 +8.80	179.50	168.50	169.30	3,451
23 Sep 14	170.50000 -12.25	191.40	168.00	180.30	4,330
22 Sep 14	182.75000 -18.35	204.00	176.20	201.80	7,320
19 Sep 14	201.10001 -10.10	224.40	201.10	210.70	2,780
18 Sep 14	211.20001 -2.40	216.50	210.00	211.30	1,380
17 Sep 14	213.60001 -4.50	231.70	210.10	231.30	1,470
16 Sep 14	218.09999 -9.20	231.20	215.81	229.31	1,830
15 Sep 14	227.29999 -5.20	238.40	227.20	238.40	500
12 Sep 14	232.50000 -8.60	245.00	232.50	243.10	1,360
11 Sep 14	241.10001 +2.20	244.20	236.00	237.00	900
10 Sep 14	238.89999 +8.80	241.90	231.00	231.00	1,910
09 Sep 14	230.10001 +2.30	233.90	223.40	228.80	2,900
08 Sep 14	227.80000 -1.00	235.90	221.90	226.20	850
05 Sep 14	228.79999 -4.30	237.40	227.90	232.20	640
04 Sep 14	233.09999 +2.50	236.48	226.10	230.10	1,030
03 Sep 14	230.59999 +1.20	248.90	226.60	233.20	950
02 Sep 14	229.40001 -10.40	248.30	227.10	238.80	1,560
29 Aug 14	239.79999 -5.90	245.70	235.00	245.70	540
28 Aug 14	245.70000 -2.60	248.17	244.00	246.40	360
27 Aug 14	248.30000 -2.20	257.50	245.20	256.80	450
26 Aug 14	250.50000 +10.10	264.90	238.70	238.70	2,610
25 Aug 14	240.40001 +7.00	243.30	230.90	230.90	910
22 Aug 14	233.39999 -10.10	245.30	228.50	245.30	1,510
21 Aug 14	243.50000 -7.10	253.68	240.20	248.90	950
20 Aug 14	250.59999 -8.40	259.40	249.70	259.09	440
19 Aug 14	259.00000 -0.40	259.50	255.20	259.40	510
18 Aug 14	259.39999 +9.40	262.80	252.20	255.00	1,950
15 Aug 14	250.00000 +1.10	254.50	246.10	254.50	1,010
14 Aug 14	248.89999 +4.10	248.90	240.00	243.50	430
13 Aug 14	244.79999 +12.90	248.70	237.00	237.50	1,890
12 Aug 14	231.90001 -1.20	235.20	223.30	235.20	1,410
11 Aug 14	233.09999 +10.30	238.40	215.10	222.60	860
08 Aug 14	222.80000 +12.70	227.60	207.00	209.70	2,110
07 Aug 14	210.10001 -8.90	225.05	202.70	219.10	2,210
06 Aug 14	219.00000 -7.30	231.22	216.50	229.70	1,250
05 Aug 14	226.29999 -2.80	240.20	225.00	228.50	740
04 Aug 14	229.10001 +1.40	234.70	225.50	229.20	1,040
01 Aug 14	227.70001 -1.30	239.60	225.00	225.00	2,260
31 Jul 14	229.00000 -19.10	249.50	225.60	245.30	4,080
30 Jul 14	248.09999 +1.50	259.40	244.13	249.90	1,350
29 Jul 14	246.60001 -10.50	260.00	246.60	260.00	660
28 Jul 14	257.09998 +7.60	258.50	237.70	250.00	1,210
25 Jul 14	249.50000 -8.40	270.00	244.90	261.70	3,510
24 Jul 14	257.90002 +7.80	263.33	249.10	249.10	2,360
23 Jul 14	250.10001 -17.00	267.90	245.20	267.90	4,650
22 Jul 14	267.09998 -5.60	272.50	260.03	272.50	1,030
21 Jul 14	272.70001 -4.40	283.60	267.00	283.60	3,080
18 Jul 14	277.09998 +5.60	277.50	264.60	269.80	2,100
17 Jul 14	271.50000 +1.50	277.50	264.20	270.60	5,120
16 Jul 14	270.00000 +16.60	273.70	254.30	255.30	4,540
15 Jul 14	253.39999 -3.10	264.20	249.22	256.50	3,070
14 Jul 14	256.50000 +21.30	271.00	235.21	246.20	7,990
11 Jul 14	235.20001 -3.60	245.00	227.80	237.50	1,710
10 Jul 14	238.79999 -12.90	250.00	226.30	250.00	2,290
09 Jul 14	251.70000 +9.70	255.00	241.10	241.10	1,310
08 Jul 14	242.00000 +1.00	253.80	234.52	237.70	3,580
07 Jul 14	241.00000 -31.20	269.90	238.00	269.90	6,820
03 Jul 14	272.19998 -0.30	279.00	268.10	275.00	1,180
02 Jul 14	272.50000 +15.10	274.90	254.40	254.40	2,800
01 Jul 14	257.39999 -15.00	279.50	245.50	272.70	7,740
30 Jun 14	272.39999 -9.10	327.20	260.00	288.90	11,840
27 Jun 14	281.50000 +3.20	290.40	280.00	283.10	71,500
26 Jun 14	278.29999 +3.30	282.00	267.00	270.90	4,460
25 Jun 14	275.00000 -7.20	290.00	272.80	280.00	3,890
24 Jun 14	282.19998 -8.80	295.00	260.00	287.30	7,320
23 Jun 14	291.00000 +27.70	302.00	255.10	264.90	8,900
20 Jun 14	263.29999 +28.40	270.20	234.00	236.00	14,720
19 Jun 14	234.89999 -70.30	311.00	232.70	307.60	18,250
18 Jun 14	305.20001 -18.90	334.90	301.60	320.60	9,400
17 Jun 14	324.10001 -9.00	349.90	308.00	328.80	8,990
16 Jun 14	333.10001 +11.70	350.10	296.10	321.60	14,410
13 Jun 14	321.39999 +0.30	352.00	301.24	344.80	32,600
12 Jun 14	321.10001 +34.50	349.40	265.00	305.00	25,330
11 Jun 14	286.60001 +49.10	299.90	238.80	242.00	27,090
10 Jun 14	237.50000 +41.50	244.00	193.15	200.00	10,230
09 Jun 14	196.00000 +12.70	198.00	162.10	170.00	6,780
06 Jun 14	183.30000 +6.30	190.00	157.80	190.00	8,170
05 Jun 14	177.00000 +36.90	193.60	139.90	141.90	14,120
04 Jun 14	140.10001 +0.40	140.70	132.40	140.00	2,120
03 Jun 14	139.70000 +12.70	145.00	128.10	128.10	4,420
02 Jun 14	127.00000 +7.00	131.40	119.70	125.00	5,110
30 May 14	120.00000 -0.30	123.90	117.50	119.60	2,600
29 May 14	120.30000 +3.20	126.10	118.00	118.00	1,740
28 May 14	117.10000 -3.30	124.90	116.60	120.00	5,110
27 May 14	120.40000 -5.10	128.00	120.00	126.90	4,650
23 May 14	125.50000 +0.50	127.30	120.60	120.60	3,970
22 May 14	125.00000 +2.90	126.10	120.30	121.40	2,480
21 May 14	122.10000 +0.70	126.90	120.00	120.00	2,470
20 May 14	121.40000 -0.30	121.40	120.00	120.80	1,490
19 May 14	121.70000 -2.10	123.80	120.40	123.40	520
16 May 14	123.80000 +2.00	124.70	121.50	121.60	510
15 May 14	121.80000 -2.90	124.40	120.60	123.60	2,700
14 May 14	124.70000 +0.80	125.50	123.50	123.50	4,860
13 May 14	123.90000 -1.00	125.40	123.61	125.40	1,010
12 May 14	124.89999 -0.10	125.00	120.00	123.90	2,320
09 May 14	125.00000 +1.60	125.00	120.70	123.50	1,510
08 May 14	123.40000 +0.60	124.90	122.50	123.20	2,130
07 May 14	122.80000 +4.80	122.90	118.20	118.20	1,090
06 May 14	118.00000 -3.00	128.00	117.10	128.00	3,080
05 May 14	121.00000 +8.90	125.90	106.60	106.60	10,580
02 May 14	112.10000 -11.40	123.80	107.20	123.50	10,830
01 May 14	123.50000 -6.50	129.50	121.90	129.00	27,260
30 Apr 14	130.00000 +0.50	130.00	125.00	128.40	5,900
29 Apr 14	129.50000 +3.80	130.00	122.00	127.50	23,780
28 Apr 14	125.70000 +1.80	125.90	122.00	123.50	4,650
25 Apr 14	123.90000 +1.10	123.90	120.10	121.50	1,840
24 Apr 14	122.80000 +0.30	127.50	120.00	127.50	3,340
23 Apr 14	122.50000 -0.70	123.00	120.50	123.00	4,200
22 Apr 14	123.20000 +2.20	123.20	120.00	120.00	3,690
21 Apr 14	121.00000 +1.00	125.00	120.00	125.00	5,180
17 Apr 14	120.00000 +0.00	124.90	118.50	122.50	99,870