FUNDMANAGER.co.uk

Adicet Bio

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	4.52000 -0.01	4.72	4.49	4.53	126,511
19 Oct 26	4.53000 -0.04	4.74	4.39	4.57	230,315
16 Oct 26	4.57000 -0.57	5.14	4.57	5.14	188,437
15 Oct 26	5.14000 +0.25	5.17	4.88	4.90	155,089
14 Oct 26	4.89000 -0.22	5.27	4.80	5.10	357,656
13 Oct 26	5.11000 -0.42	5.53	5.10	5.53	324,798
12 Oct 26	5.53000 -0.08	5.84	5.17	5.55	145,108
09 Oct 26	5.61000 -0.13	6.05	5.61	5.72	189,795
08 Oct 26	5.74000 -0.44	6.17	5.55	6.16	485,321
07 Oct 26	6.18000 -0.07	6.44	6.12	6.21	212,165
06 Oct 26	6.25000 -0.22	6.55	6.21	6.52	134,996
05 Oct 26	6.47000 -0.03	6.69	6.28	6.53	152,646
02 Oct 26	6.50000 -0.14	6.82	6.50	6.70	164,624
01 Oct 26	6.64000 -0.50	7.17	6.64	7.06	148,883
30 Sep 26	7.14000 +0.31	7.28	6.71	6.80	210,824
29 Sep 26	6.83000 +0.48	7.06	6.37	6.41	665,691
28 Sep 26	6.35000 -2.67	7.96	6.25	7.96	2,124,977
25 Sep 26	9.02000 +0.75	9.11	8.29	8.29	638,601
24 Sep 26	8.27000 -0.22	8.49	7.89	8.49	358,549
23 Sep 26	8.49000 -0.66	9.31	8.42	9.12	263,245
22 Sep 26	9.14500 +0.22	9.44	8.98	9.00	87,830
21 Sep 26	8.93000 -0.25	9.24	8.78	9.23	49,481
18 Sep 26	9.18000 +0.17	9.40	8.76	8.96	114,114
17 Sep 26	9.01000 -0.04	9.33	8.86	9.20	130,650
16 Sep 26	9.05000 +0.55	9.44	8.44	8.52	257,705
15 Sep 26	8.50500 -1.19	9.70	7.91	9.70	478,949
14 Sep 26	9.70000 +0.18	9.84	9.42	9.51	124,754
11 Sep 26	9.52000 -0.01	9.80	9.38	9.65	119,300
10 Sep 26	9.53000 -0.01	9.68	9.31	9.46	118,968
09 Sep 26	9.54000 -0.19	9.95	9.44	9.67	92,867
08 Sep 26	9.73000 +0.14	9.97	9.38	9.61	81,847
04 Sep 26	9.59000 +0.16	9.76	9.26	9.33	44,608
03 Sep 26	9.43000 +0.17	9.64	9.05	9.26	78,756
02 Sep 26	9.26000 +0.00	9.65	9.00	9.35	60,954
01 Sep 26	9.26000 +0.56	9.45	8.77	8.87	134,126
31 Aug 26	8.70000 -0.36	9.07	8.62	8.92	112,000
28 Aug 26	9.06000 +0.05	9.24	8.76	9.22	111,654
27 Aug 26	9.01000 +0.06	9.18	8.84	9.00	261,593
26 Aug 26	8.95000 -0.05	9.04	8.63	8.98	119,323
25 Aug 26	9.00000 +0.10	9.15	8.78	8.98	69,861
24 Aug 26	8.90000 -0.29	9.21	8.74	9.21	64,328
21 Aug 26	9.19000 -0.19	9.63	9.10	9.42	80,499
20 Aug 26	9.38000 -0.11	9.65	9.08	9.62	65,527
19 Aug 26	9.49000 +0.38	9.60	8.99	8.99	84,629
18 Aug 26	9.11000 +0.37	9.22	8.70	8.75	101,410
17 Aug 26	8.74000 +0.36	8.99	8.46	8.46	93,225
14 Aug 26	8.38000 +0.12	8.38	8.15	8.30	57,647
13 Aug 26	8.26000 +0.00	8.50	8.25	8.35	51,252
12 Aug 26	8.26000 +0.03	8.35	8.18	8.30	39,612
11 Aug 26	8.23000 +0.12	8.29	7.93	8.15	65,757
10 Aug 26	8.11000 +0.13	8.23	7.85	7.96	85,700
07 Aug 26	7.98000 +0.05	8.30	7.98	8.12	80,453
06 Aug 26	7.93000 -1.23	8.88	7.42	8.71	179,572
05 Aug 26	9.16000 -0.05	9.50	9.01	9.31	43,214
04 Aug 26	9.21000 -0.03	9.47	9.19	9.35	95,392
03 Aug 26	9.24000 +0.13	9.84	9.00	9.08	135,427
31 Jul 26	9.11000 +0.05	9.21	8.55	8.97	123,284
30 Jul 26	9.06000 +0.76	9.11	8.33	8.38	60,657
29 Jul 26	8.30000 +0.10	8.43	8.09	8.28	92,133
28 Jul 26	8.20000 +0.14	8.46	7.78	8.10	54,729
27 Jul 26	8.06000 +0.27	8.26	7.74	7.84	107,808
24 Jul 26	7.79000 -0.63	8.39	7.75	8.39	71,154
23 Jul 26	8.42000 -0.15	8.56	8.14	8.35	177,678
22 Jul 26	8.57000 +0.45	8.63	8.00	8.07	95,171
21 Jul 26	8.12000 +0.23	8.31	7.91	7.96	43,175
20 Jul 26	7.89000 -0.23	8.13	7.76	7.96	74,912
17 Jul 26	8.12000 -0.10	8.27	7.95	8.16	104,891
16 Jul 26	8.22000 -0.46	8.67	7.94	8.60	113,742
15 Jul 26	8.68000 -0.15	8.88	8.44	8.79	53,935
14 Jul 26	8.83000 +0.28	9.08	8.51	8.64	119,813
13 Jul 26	8.55000 -0.28	9.15	8.55	8.79	116,335
10 Jul 26	8.83000 -0.11	8.98	8.68	8.95	60,798
09 Jul 26	8.94000 -0.31	9.31	8.88	9.25	98,265
08 Jul 26	9.25000 +0.65	9.31	8.53	8.53	135,964
07 Jul 26	8.60000 -0.47	9.13	8.49	9.13	66,249
06 Jul 26	9.07000 +0.07	9.42	9.06	9.10	64,302
02 Jul 26	9.00000 +0.38	9.39	8.70	8.73	100,974
01 Jul 26	8.62000 -0.02	9.02	8.40	8.58	90,096
30 Jun 26	8.64000 +0.08	8.81	8.47	8.58	171,690
29 Jun 26	8.56000 +0.19	8.61	8.34	8.38	74,346
26 Jun 26	8.37000 +0.47	8.37	7.86	7.86	95,649
25 Jun 26	7.90000 -0.35	8.30	7.88	8.25	88,589
24 Jun 26	8.25000 +0.10	8.43	8.12	8.21	84,536
23 Jun 26	8.15000 -0.08	8.44	8.07	8.07	32,077
22 Jun 26	8.23000 +0.13	8.40	8.08	8.08	64,233
18 Jun 26	8.10000 +0.00	8.15	8.02	8.02	36,374
17 Jun 26	8.10000 +0.34	8.33	7.79	7.86	244,185
16 Jun 26	7.76000 -0.35	8.13	7.72	8.12	77,746
15 Jun 26	8.11000 +0.06	8.37	8.11	8.12	32,008
12 Jun 26	8.05000 +0.50	8.33	7.44	7.63	121,739
11 Jun 26	7.55000 +0.24	7.74	7.31	7.39	42,073
10 Jun 26	7.31000 +0.00	7.42	7.24	7.27	34,818
09 Jun 26	7.31000 +0.09	7.55	7.02	7.35	54,628
08 Jun 26	7.22000 -0.04	7.46	7.13	7.46	53,612
05 Jun 26	7.26000 -0.89	8.06	7.26	8.05	86,334
04 Jun 26	8.15000 +0.32	8.34	7.86	7.89	63,316
03 Jun 26	7.83000 -0.28	8.29	7.64	8.06	113,709
02 Jun 26	8.11000 -0.67	8.67	8.11	8.66	170,762
01 Jun 26	8.78000 -0.53	9.32	8.74	9.32	65,962
29 May 26	9.31000 +0.67	9.47	8.52	8.64	203,576
28 May 26	8.64000 +0.14	8.74	8.29	8.38	114,213
27 May 26	8.50000 +0.17	8.68	8.18	8.36	100,442
26 May 26	8.33000 +0.03	8.62	8.03	8.44	90,111
22 May 26	8.30000 +0.41	8.35	7.90	7.90	91,879
21 May 26	7.89000 +0.13	8.03	7.47	7.71	105,783
20 May 26	7.76000 +0.51	7.91	7.23	7.25	154,094
19 May 26	7.25000 -0.25	7.50	7.09	7.50	171,363
18 May 26	7.50000 -0.18	7.76	7.32	7.60	100,876
15 May 26	7.68000 -0.73	8.25	7.57	8.25	138,825
14 May 26	8.41000 +0.34	8.60	7.75	8.15	155,551
13 May 26	8.07000 +0.12	8.16	7.60	7.87	44,385
12 May 26	7.95000 -0.22	8.17	7.81	8.17	63,486
11 May 26	8.17000 -0.38	8.71	8.08	8.45	198,723
08 May 26	8.55000 +0.23	8.90	8.35	8.46	96,772
07 May 26	8.32000 -0.23	8.66	8.24	8.55	60,126
06 May 26	8.55000 +0.04	8.77	8.37	8.51	112,913
05 May 26	8.51000 +0.06	8.88	8.33	8.61	106,423
04 May 26	8.45000 +0.25	8.53	8.06	8.20	50,344
01 May 26	8.20000 +0.65	8.30	7.45	7.55	119,136
30 Apr 26	7.55000 -0.08	7.71	7.45	7.60	51,441
29 Apr 26	7.63000 -0.04	7.80	7.29	7.64	101,172
28 Apr 26	7.67000 -0.26	7.92	7.55	7.78	71,329
27 Apr 26	7.93000 +0.03	8.20	7.85	8.02	53,153
24 Apr 26	7.90000 +0.00	7.96	7.77	7.96	50,223
23 Apr 26	7.90000 -0.41	8.32	7.90	8.29	76,216
22 Apr 26	8.31000 +0.25	8.42	8.14	8.22	58,334
21 Apr 26	8.06000 -0.61	8.68	7.96	8.68	174,580
20 Apr 26	8.67000 +0.45	8.79	8.17	8.23	131,651
17 Apr 26	8.22000 +0.17	8.47	8.15	8.30	185,387
16 Apr 26	8.05000 +0.13	8.20	7.70	8.16	128,766
15 Apr 26	7.92000 +0.92	7.99	6.77	7.06	346,155
14 Apr 26	7.00000 +0.65	7.10	6.79	6.84	386,179
13 Apr 26	6.35000 -0.41	6.67	6.05	6.67	192,508
10 Apr 26	6.76000 -0.10	6.90	6.68	6.89	61,708
09 Apr 26	6.86000 +0.31	6.97	6.51	6.55	239,600
08 Apr 26	6.55000 +0.12	6.71	6.17	6.67	273,093
07 Apr 26	6.43000 -0.47	6.86	6.34	6.84	179,399
06 Apr 26	6.90000 -0.09	7.09	6.83	6.95	78,311
02 Apr 26	6.99000 +0.11	7.01	6.74	6.81	64,015
01 Apr 26	6.88000 +0.07	7.06	6.85	6.88	78,006
31 Mar 26	6.81000 +0.70	6.82	6.26	6.26	72,311
30 Mar 26	6.11000 -0.36	6.49	6.01	6.45	112,634
27 Mar 26	6.47000 -0.26	6.66	6.42	6.62	105,083
26 Mar 26	6.73000 -0.08	6.91	6.67	6.74	63,974
25 Mar 26	6.81000 +0.12	7.00	6.55	6.72	76,437
24 Mar 26	6.69000 +0.03	6.76	6.50	6.59	75,358
23 Mar 26	6.66000 -0.26	6.92	6.49	6.82	160,283
20 Mar 26	6.92000 -0.15	7.11	6.83	6.97	96,226
19 Mar 26	7.07000 +0.14	7.09	6.82	6.89	97,319
18 Mar 26	6.93000 -0.26	7.14	6.80	7.07	331,548
17 Mar 26	7.19000 +0.02	7.35	7.11	7.25	45,242
16 Mar 26	7.17000 -0.04	7.45	7.14	7.33	100,085
13 Mar 26	7.21000 +0.17	7.69	6.98	6.98	146,113
12 Mar 26	7.04000 -0.43	7.44	6.97	7.41	85,232
11 Mar 26	7.47000 -0.06	7.69	7.15	7.53	176,306
10 Mar 26	7.53000 -0.08	8.12	7.40	7.60	181,107
09 Mar 26	7.61000 +0.32	7.76	7.05	7.20	93,697
06 Mar 26	7.29000 -0.17	7.36	7.06	7.30	56,821
05 Mar 26	7.46000 -0.11	7.63	7.33	7.57	77,302
04 Mar 26	7.57000 +0.55	7.60	7.09	7.10	135,962
03 Mar 26	7.02000 -0.27	7.13	6.67	7.01	111,260
02 Mar 26	7.29000 +0.04	7.34	7.00	7.09	33,197
27 Feb 26	7.25000 -0.07	7.47	7.09	7.20	41,835
26 Feb 26	7.32000 -0.09	7.45	6.92	7.45	47,138
25 Feb 26	7.41000 +0.05	7.59	7.25	7.37	75,094
24 Feb 26	7.36000 +0.43	7.50	6.88	6.88	126,233
23 Feb 26	6.93000 -0.21	7.34	6.85	7.14	102,184
20 Feb 26	7.14000 -0.30	7.58	7.02	7.29	202,053
19 Feb 26	7.44000 +0.38	7.44	6.81	6.93	235,531
18 Feb 26	7.06000 +0.02	7.20	6.80	6.94	259,535
17 Feb 26	7.04000 +0.13	7.08	6.50	6.86	255,171
13 Feb 26	6.91000 +0.19	7.30	6.72	6.76	237,304
12 Feb 26	6.72000 -0.09	7.00	6.42	6.82	287,955
11 Feb 26	6.81000 -0.32	7.47	6.60	7.17	273,860
10 Feb 26	7.13000 -0.12	7.56	7.12	7.20	262,330
09 Feb 26	7.25000 +0.22	8.35	6.57	6.91	410,193
06 Feb 26	7.03000 +0.59	7.03	6.55	6.55	225,944
05 Feb 26	6.44000 -0.99	7.35	6.41	7.35	277,111
04 Feb 26	7.43000 -0.27	7.85	7.36	7.70	176,397
03 Feb 26	7.70000 -0.28	8.10	7.64	7.96	82,571
02 Feb 26	7.98000 -0.01	8.14	7.81	7.90	107,994
30 Jan 26	7.99000 -0.51	8.50	7.88	8.41	170,788
29 Jan 26	8.50000 +0.05	8.52	8.26	8.45	50,769
28 Jan 26	8.45000 -0.09	8.55	8.28	8.54	74,338
27 Jan 26	8.54000 -0.16	8.95	8.18	8.68	103,544
26 Jan 26	8.70000 +0.26	9.00	8.35	8.47	134,569
23 Jan 26	8.44000 +0.04	8.53	8.17	8.31	110,765
22 Jan 26	8.40000 +0.33	8.45	8.05	8.16	240,617
21 Jan 26	8.07000 +0.17	8.55	7.76	8.13	248,271
20 Jan 26	7.90000 -0.38	8.18	7.83	8.12	297,941
16 Jan 26	8.28000 +0.34	8.30	7.87	7.90	137,931
15 Jan 26	7.94000 -0.35	8.50	7.90	8.30	112,585
14 Jan 26	8.29000 +0.00	8.56	8.20	8.33	92,876
13 Jan 26	8.29000 +0.48	8.32	7.72	7.78	112,199
12 Jan 26	7.81000 -0.22	8.08	7.70	8.05	190,076
09 Jan 26	8.03000 -0.06	8.22	7.93	8.17	149,801
08 Jan 26	8.09000 -0.36	8.40	8.02	8.34	170,489
07 Jan 26	8.45000 +0.40	8.55	8.07	8.07	116,370
06 Jan 26	8.05000 -0.10	8.25	7.97	8.10	163,282
05 Jan 26	8.15000 -0.67	9.05	7.94	8.83	281,160
02 Jan 26	8.82000 +0.40	8.82	8.33	8.43	731,076
31 Dec 25	8.42000 +0.49	8.84	7.84	7.84	260,914
30 Dec 25	7.93000 +0.06	8.32	7.62	7.97	270,308
29 Dec 25	7.87360 -0.45	8.23	7.84	8.03	168,409
26 Dec 25	8.32000 +0.01	8.37	7.52	7.54	185,124
24 Dec 25	8.30720 +0.53	8.32	7.77	7.77	86,600
23 Dec 25	7.77440 -0.09	7.96	7.55	7.83	105,837
22 Dec 25	7.86880 -0.03	8.29	7.74	7.84	187,273
19 Dec 25	7.89920 +0.38	8.18	7.36	7.46	378,873
18 Dec 25	7.52000 +0.00	7.93	7.52	7.64	95,035
17 Dec 25	7.52480 +0.08	8.00	7.46	7.57	264,743
16 Dec 25	7.44000 -0.48	8.04	7.38	8.00	294,144
15 Dec 25	7.92000 +0.00	8.32	7.84	8.25	233,078
12 Dec 25	7.97920 -0.02	8.41	7.84	8.16	243,083
11 Dec 25	8.26880 -0.03	8.80	8.24	8.51	226,870
10 Dec 25	8.77920 +0.01	9.42	8.32	9.06	196,223
09 Dec 25	8.57920 +0.01	8.68	8.24	8.40	159,872
08 Dec 25	8.38720 -0.01	8.80	8.00	8.64	208,351
05 Dec 25	8.54720 -0.02	8.80	8.51	8.56	134,273
04 Dec 25	8.88000 +0.02	9.15	8.56	8.69	113,291
03 Dec 25	8.59200 -0.02	8.99	8.40	8.96	208,840
02 Dec 25	8.96160 -0.05	9.84	8.77	9.76	167,645
01 Dec 25	9.76480 -0.04	10.56	9.71	10.56	93,399
28 Nov 25	10.37120 +0.05	11.15	9.93	10.06	82,234
26 Nov 25	9.61600 +0.00	10.08	9.26	9.67	294,399
25 Nov 25	9.59840 -0.01	10.29	9.55	10.12	88,746
24 Nov 25	9.79520 +0.01	10.76	9.67	10.05	63,149
21 Nov 25	9.63680 +0.02	10.02	9.23	9.24	61,367
20 Nov 25	9.24000 +0.00	9.92	9.20	9.28	63,783
19 Nov 25	9.23520 -0.02	9.95	9.05	9.60	92,313
18 Nov 25	9.61920 +0.01	10.46	9.45	10.46	105,266
17 Nov 25	9.49440 -0.07	10.97	9.43	10.56	186,731
14 Nov 25	10.59680 +0.00	11.13	10.32	10.40	54,274
13 Nov 25	10.60960 -0.02	11.20	10.11	10.83	101,718
12 Nov 25	10.98400 +0.04	11.04	10.32	10.34	80,304
11 Nov 25	10.33920 -0.01	10.83	10.24	10.72	81,780
10 Nov 25	10.51040 +0.02	11.20	10.16	10.40	121,556
07 Nov 25	10.23360 -0.04	10.88	9.65	10.72	151,987
06 Nov 25	10.82880 -0.01	11.37	10.61	11.04	68,211
05 Nov 25	11.04000 +0.00	11.37	10.59	11.06	56,325
04 Nov 25	11.04480 -0.04	11.82	10.72	11.62	148,845
03 Nov 25	11.68000 -0.02	12.32	11.42	12.00	195,693
31 Oct 25	12.00000 -0.03	12.94	11.68	12.53	176,574
30 Oct 25	12.47040 +0.03	12.96	12.06	12.37	101,666
29 Oct 25	12.00800 -0.11	13.99	12.00	13.76	264,667
28 Oct 25	13.68960 -0.05	14.56	13.58	14.56	110,050
27 Oct 25	14.42880 +0.01	14.56	13.28	14.25	192,180
24 Oct 25	14.24000 +0.03	14.98	13.92	13.97	59,716
23 Oct 25	13.77920 -0.05	14.61	13.68	14.59	53,999
22 Oct 25	14.58560 -0.01	14.75	13.77	14.40	81,094
21 Oct 25	14.75040 -0.07	16.48	14.40	15.84	141,967
20 Oct 25	15.82080 +0.00	16.32	15.38	16.16	108,207
17 Oct 25	15.84000 -0.05	16.96	15.04	16.96	119,472
16 Oct 25	16.64000 +0.05	17.04	16.00	16.24	233,197
15 Oct 25	15.77440 +0.03	16.00	15.01	15.19	136,716
14 Oct 25	15.36000 -0.02	16.16	14.33	15.68	168,881
13 Oct 25	15.66880 +0.01	17.44	14.68	16.64	192,527
10 Oct 25	15.47520 +0.05	15.96	13.73	14.72	125,967
09 Oct 25	14.62720 -0.01	15.98	14.12	15.20	143,469
08 Oct 25	14.85920 +0.08	15.20	13.55	13.76	204,977
07 Oct 25	13.64960 -0.15	15.62	12.63	15.14	1,618,689
06 Oct 25	16.00000 +0.17	16.48	13.44	13.76	104,373
03 Oct 25	13.35200 +0.01	13.51	12.87	12.87	56,142
02 Oct 25	13.24640 +0.01	13.28	12.62	13.12	20,827
01 Oct 25	13.15520 +0.01	13.28	12.80	12.80	19,609
30 Sep 25	12.96320 -0.02	13.28	12.80	12.93	31,011
29 Sep 25	13.29280 -0.01	13.44	12.70	13.44	28,341
26 Sep 25	13.44000 +0.00	13.51	12.96	13.28	14,777
25 Sep 25	13.42080 -0.02	13.95	13.30	13.92	24,475
24 Sep 25	13.67520 +0.02	13.76	13.04	13.44	19,536
23 Sep 25	13.28480 +0.01	13.87	13.03	13.12	20,569
22 Sep 25	13.13120 +0.03	13.40	12.48	12.76	16,758
19 Sep 25	12.71680 -0.02	13.41	12.64	13.12	31,798
18 Sep 25	12.96640 +0.05	13.24	12.16	12.16	23,308
17 Sep 25	12.16320 -0.05	13.00	12.13	12.83	16,077
16 Sep 25	12.99840 +0.01	13.36	12.80	12.82	12,880
15 Sep 25	12.82400 -0.01	13.20	12.39	12.96	20,714
12 Sep 25	12.96320 -0.07	14.18	12.43	13.76	33,635
11 Sep 25	14.11200 +0.08	14.35	12.81	12.81	34,662
10 Sep 25	12.85120 +0.00	13.60	12.48	12.64	25,410
09 Sep 25	12.85920 +0.04	13.29	11.84	12.32	54,402
08 Sep 25	12.20480 +0.04	12.38	11.04	11.36	44,563
05 Sep 25	11.52480 +0.01	11.68	11.20	11.52	22,503
04 Sep 25	11.41120 -0.02	11.68	11.07	11.52	21,841
03 Sep 25	11.68000 +0.00	12.00	11.58	11.58	13,869
02 Sep 25	11.75040 +0.01	11.84	11.42	11.82	17,690
29 Aug 25	11.52000 -0.04	12.28	11.52	12.26	12,318
28 Aug 25	12.13760 +0.00	12.43	12.09	12.17	13,458
27 Aug 25	12.08960 +0.02	12.24	11.85	11.85	22,707
26 Aug 25	11.78720 +0.03	11.87	11.36	11.52	14,534
25 Aug 25	11.37600 -0.02	11.90	11.04	11.68	29,852
22 Aug 25	11.63360 +0.04	12.00	11.00	11.00	44,344
21 Aug 25	10.92320 +0.04	11.18	10.17	10.24	77,288
20 Aug 25	10.24000 -0.02	11.52	10.24	11.04	61,317
19 Aug 25	10.56000 -0.06	11.68	10.40	11.55	45,102
18 Aug 25	11.60000 +0.07	11.76	10.42	10.46	57,699
15 Aug 25	10.48000 +0.01	11.08	10.05	10.26	19,592
14 Aug 25	10.39680 -0.04	11.13	10.14	10.72	51,880
13 Aug 25	10.97600 +0.05	11.09	10.24	10.40	60,815
12 Aug 25	10.22400 +0.04	10.40	9.54	9.60	47,245
11 Aug 25	9.54240 -0.02	10.68	9.35	10.13	107,602
08 Aug 25	9.93600 -0.07	11.04	9.94	10.88	148,195
07 Aug 25	10.99360 -0.01	11.42	10.91	10.91	5,765
06 Aug 25	11.21440 -0.02	11.52	11.02	11.52	13,143
05 Aug 25	11.51840 +0.03	11.74	11.28	11.28	7,116
04 Aug 25	11.00320 +0.02	11.19	10.62	10.73	9,374
01 Aug 25	10.72960 -0.01	11.14	10.56	11.04	16,994
31 Jul 25	10.96960 -0.02	11.64	10.80	11.20	19,105
30 Jul 25	11.26400 +0.00	11.94	11.01	11.20	22,284
29 Jul 25	11.24960 -0.05	12.24	10.82	12.16	64,079
28 Jul 25	12.03520 -0.02	12.37	12.01	12.37	9,652
25 Jul 25	12.34400 +0.00	12.48	12.08	12.40	7,700
24 Jul 25	12.41120 -0.04	12.96	12.01	12.80	27,219
23 Jul 25	13.06240 +0.06	13.12	12.16	12.16	32,098
22 Jul 25	12.03200 +0.01	12.32	11.68	11.68	11,804
21 Jul 25	11.84000 -0.02	12.48	11.55	12.32	14,527
18 Jul 25	12.15200 -0.03	12.80	12.03	12.64	16,992
17 Jul 25	12.64000 +0.01	13.12	12.23	12.32	20,829
16 Jul 25	12.47840 +0.02	12.64	12.07	12.32	17,855
15 Jul 25	12.19840 -0.02	12.75	12.00	12.16	12,623
14 Jul 25	12.45760 +0.03	12.46	11.68	12.00	22,896
11 Jul 25	11.99200 +0.01	12.16	11.28	11.48	30,101
10 Jul 25	11.83680 +0.03	12.11	11.15	11.20	34,642
09 Jul 25	11.40800 +0.03	11.44	10.93	11.36	24,716
08 Jul 25	10.92480 +0.03	11.20	10.38	10.45	25,687
07 Jul 25	10.38560 +0.04	10.45	9.92	10.32	29,803
03 Jul 25	9.71200 -0.01	9.96	9.28	9.90	34,124
02 Jul 25	9.82400 +0.00	10.08	9.66	9.76	22,740
01 Jul 25	9.77760 +0.00	10.24	9.76	9.92	25,958
30 Jun 25	9.76000 -0.02	10.40	9.68	10.08	46,982
27 Jun 25	10.00960 -0.05	11.03	10.00	10.88	23,773
26 Jun 25	10.72960 +0.01	10.88	10.24	10.62	38,421
25 Jun 25	10.52800 +0.00	10.88	10.26	10.72	22,465
24 Jun 25	10.46720 +0.02	10.94	10.00	10.08	19,942
23 Jun 25	10.15680 -0.04	10.85	10.00	10.72	33,329
20 Jun 25	10.72000 +0.00	10.88	10.56	10.80	16,845
18 Jun 25	10.70400 +0.00	11.20	10.64	11.04	17,285
17 Jun 25	10.75680 -0.04	11.76	10.76	11.76	17,921
16 Jun 25	11.45600 -0.03	11.92	11.04	11.84	27,770
13 Jun 25	12.00480 -0.03	12.66	11.74	12.14	21,023
12 Jun 25	12.47840 +0.00	12.80	12.02	12.56	15,372
11 Jun 25	12.55680 -0.04	13.44	12.18	13.39	16,493
10 Jun 25	13.12000 +0.05	13.28	12.00	12.39	28,277
09 Jun 25	12.30080 +0.01	12.32	11.84	12.00	20,271
06 Jun 25	12.11680 +0.01	12.64	11.68	12.00	26,392
05 Jun 25	11.99200 -0.04	12.75	11.52	12.48	22,593
04 Jun 25	12.65600 +0.01	12.80	12.06	12.16	19,104
03 Jun 25	12.46400 +0.03	12.56	11.38	12.00	26,031
02 Jun 25	11.98400 +0.03	12.64	11.17	11.49	43,598
30 May 25	11.49280 +0.00	11.49	11.20	11.20	14,149
29 May 25	11.52000 +0.07	11.52	10.40	10.42	29,653
28 May 25	10.44800 -0.05	11.20	10.16	11.01	65,061
27 May 25	11.19840 +0.01	11.36	10.49	11.17	31,132
23 May 25	11.09760 -0.03	11.51	10.72	11.36	31,271
22 May 25	11.49920 +0.02	11.68	10.88	11.36	24,970
21 May 25	11.20000 -0.05	11.52	10.40	11.36	30,799
20 May 25	11.99040 +0.04	12.00	11.22	11.23	22,708
19 May 25	11.29120 -0.07	11.50	10.88	11.44	29,437
16 May 25	12.43520 +0.14	12.44	10.10	10.40	122,078
15 May 25	10.20800 -0.01	10.56	10.08	10.32	24,959
14 May 25	10.31840 -0.02	10.73	10.16	10.63	32,304
13 May 25	10.68800 -0.05	11.36	10.42	11.16	38,769
12 May 25	11.53600 +0.11	11.83	10.40	10.40	96,059
09 May 25	9.75840 +0.13	10.43	8.00	9.44	248,540
08 May 25	7.65440 -0.01	8.00	7.55	7.76	33,975
07 May 25	7.84640 -0.11	9.76	7.84	9.60	39,862
06 May 25	9.64480 -0.06	10.53	9.62	10.40	12,843
05 May 25	10.64960 +0.00	10.96	10.40	10.89	14,695
02 May 25	10.72000 +0.04	11.12	10.08	10.08	12,257
01 May 25	10.05600 -0.03	10.72	9.79	10.59	21,391
30 Apr 25	10.59360 +0.04	10.86	9.76	10.24	9,458
29 Apr 25	9.95520 +0.00	10.24	9.92	9.92	13,224
28 Apr 25	9.91840 +0.03	10.16	9.36	9.73	24,855
25 Apr 25	9.37280 -0.03	9.92	9.32	9.76	8,049
24 Apr 25	9.82720 +0.01	9.89	9.51	9.86	6,318
23 Apr 25	9.62240 +0.02	9.92	9.28	9.41	11,085
22 Apr 25	9.30720 +0.01	9.53	8.86	9.14	13,675
21 Apr 25	9.09440 +0.04	9.09	8.18	8.91	18,382
17 Apr 25	8.41280 -0.05	9.76	8.37	9.28	22,592
16 Apr 25	9.14080 -0.02	9.69	9.01	9.43	14,688
15 Apr 25	9.46560 +0.03	9.76	8.96	9.08	19,548
14 Apr 25	9.05600 +0.03	9.54	8.78	8.80	34,877
11 Apr 25	8.59200 +0.09	8.60	7.52	7.52	151,426
10 Apr 25	7.15360 -0.07	9.12	7.15	8.90	101,193
09 Apr 25	8.32000 -0.08	9.60	8.32	9.28	77,210
08 Apr 25	9.60000 -0.02	10.65	9.60	10.54	9,930
07 Apr 25	9.92160 -0.02	10.56	9.28	9.92	21,953
04 Apr 25	10.21920 -0.03	11.41	10.02	10.72	26,779
03 Apr 25	10.73600 -0.05	11.60	10.72	11.20	20,204
02 Apr 25	11.58400 -0.01	12.04	11.06	11.81	27,270
01 Apr 25	11.76000 -0.02	13.11	11.76	12.32	21,716
31 Mar 25	12.08000 -0.08	13.12	12.08	12.95	22,122
28 Mar 25	13.28320 -0.02	13.79	13.12	13.60	9,532
27 Mar 25	13.60000 -0.05	14.63	13.24	14.40	17,314
26 Mar 25	14.34080 +0.01	14.61	13.68	14.24	12,799
25 Mar 25	14.16000 -0.03	15.20	13.76	14.67	22,401
24 Mar 25	14.62880 +0.15	15.19	13.12	13.44	101,328
21 Mar 25	12.25760 +0.00	12.64	11.85	12.23	11,672
20 Mar 25	12.22880 -0.01	12.64	12.08	12.49	10,864
19 Mar 25	12.44000 -0.02	13.01	12.22	12.80	7,843
18 Mar 25	12.72640 +0.02	13.02	12.12	12.12	7,860
17 Mar 25	12.43840 -0.01	12.78	12.09	12.24	9,027
14 Mar 25	12.52160 +0.01	12.98	12.33	12.48	7,520
13 Mar 25	12.41440 -0.02	12.77	12.13	12.38	8,591
12 Mar 25	12.70240 +0.01	12.87	12.07	12.48	7,646
11 Mar 25	12.61920 +0.03	12.99	11.92	12.40	10,995
10 Mar 25	12.20800 -0.03	13.25	11.92	13.02	25,874
07 Mar 25	12.73760 -0.05	13.61	12.58	13.12	27,430
06 Mar 25	13.53600 -0.03	14.18	13.30	13.76	37,190
05 Mar 25	14.00160 +0.00	14.38	13.61	14.08	15,423
04 Mar 25	13.93600 +0.02	14.17	13.12	13.60	25,073
03 Mar 25	13.56160 -0.05	14.56	13.44	14.56	22,636
28 Feb 25	14.38080 +0.04	14.43	13.44	13.76	39,895
27 Feb 25	13.75360 -0.04	14.88	13.60	14.76	111,208
26 Feb 25	14.43680 +0.01	14.88	13.98	14.37	9,586
25 Feb 25	14.28800 -0.03	14.79	13.60	14.72	26,076
24 Feb 25	14.79360 -0.05	16.16	14.78	15.52	43,911
21 Feb 25	15.57440 -0.03	16.48	15.45	16.32	18,927
20 Feb 25	16.00000 -0.01	16.16	15.68	16.16	12,700
19 Feb 25	16.16000 +0.04	16.64	15.28	15.68	53,494
18 Feb 25	15.52000 -0.02	15.91	15.20	15.81	12,889
14 Feb 25	15.87040 +0.09	16.16	14.43	14.56	37,288
13 Feb 25	14.39200 +0.03	14.40	13.62	13.85	19,771
12 Feb 25	13.86400 -0.03	14.24	13.41	14.24	31,714
11 Feb 25	14.41600 +0.00	14.44	13.68	14.08	39,414
10 Feb 25	14.40000 -0.07	15.68	14.14	15.45	57,956
07 Feb 25	15.44320 -0.06	16.96	15.36	16.96	82,818
06 Feb 25	16.48000 +0.02	17.44	15.20	15.68	186,137
05 Feb 25	16.16000 +0.09	16.80	13.76	15.97	1,327,984
04 Feb 25	14.71840 +0.02	14.85	14.06	14.35	11,733
03 Feb 25	14.36000 +0.01	14.56	13.60	13.87	11,553
31 Jan 25	14.16000 +0.00	14.46	13.92	14.40	6,797
30 Jan 25	14.24000 -0.01	14.74	13.92	14.40	20,278
29 Jan 25	14.43200 +0.01	14.88	14.08	14.56	10,338
28 Jan 25	14.30560 -0.02	14.56	13.98	14.24	9,020
27 Jan 25	14.56000 -0.01	15.20	14.42	14.48	5,627
24 Jan 25	14.74880 -0.02	15.20	14.47	15.08	4,479
23 Jan 25	15.09440 +0.03	15.36	14.40	14.88	17,730
22 Jan 25	14.68800 -0.02	15.16	14.49	15.16	9,137
21 Jan 25	15.02240 +0.03	15.20	14.24	14.72	13,582
17 Jan 25	14.53440 -0.01	14.83	14.08	14.56	13,490
16 Jan 25	14.71360 -0.01	15.08	14.08	15.04	13,592
15 Jan 25	14.87840 +0.02	15.04	14.21	14.72	13,794
14 Jan 25	14.54720 +0.03	14.70	13.62	14.24	25,897
13 Jan 25	13.99360 -0.04	14.56	13.64	14.42	30,001
10 Jan 25	14.67360 -0.04	15.88	14.27	15.20	25,540
08 Jan 25	15.36000 -0.02	15.84	14.74	15.80	29,011
07 Jan 25	15.71200 -0.11	17.29	15.68	16.80	36,737
06 Jan 25	17.44000 +0.10	17.44	15.38	15.84	64,941
03 Jan 25	15.88320 +0.02	17.76	15.58	15.84	66,197
02 Jan 25	15.58080 +0.01	15.84	15.09	15.46	23,769
31 Dec 24	15.39200 +0.06	15.53	14.09	14.56	25,982
30 Dec 24	14.41120 -0.02	14.56	13.74	14.40	33,615
27 Dec 24	14.80960 -0.03	15.61	14.51	15.36	20,031
26 Dec 24	15.36000 +0.04	15.36	14.12	14.72	19,896
24 Dec 24	14.65920 +0.02	14.88	13.62	14.29	34,001
23 Dec 24	14.29920 -0.02	14.57	13.76	14.56	30,828
20 Dec 24	14.56000 +0.05	14.67	13.76	14.06	39,511
19 Dec 24	13.76480 -0.04	14.76	12.96	14.72	59,398
18 Dec 24	14.32640 -0.06	15.62	14.04	15.36	35,344
17 Dec 24	15.28640 -0.01	15.68	14.56	15.04	30,029
16 Dec 24	15.40160 +0.00	15.64	14.75	15.44	34,277
13 Dec 24	15.43680 -0.01	15.64	14.56	15.36	43,749
12 Dec 24	15.59040 -0.05	16.64	15.36	16.32	28,388
11 Dec 24	16.32000 -0.04	16.96	16.16	16.96	15,905
10 Dec 24	16.96000 +0.00	17.60	16.48	16.64	30,136
09 Dec 24	16.96000 +0.01	17.96	16.64	16.96	23,483
06 Dec 24	16.80000 +0.06	16.96	15.38	15.52	22,152
05 Dec 24	15.79840 -0.03	16.32	14.72	16.32	61,677
04 Dec 24	16.24000 -0.09	18.08	15.84	17.44	61,203
03 Dec 24	17.60000 -0.02	18.08	16.80	17.60	47,529
02 Dec 24	17.92000 -0.01	19.04	17.60	18.24	49,231
29 Nov 24	18.08000 +0.02	18.56	17.44	17.92	38,563
27 Nov 24	17.76000 +0.15	17.92	15.36	15.84	82,037
26 Nov 24	15.36480 +0.06	16.16	14.88	14.88	92,631
25 Nov 24	14.46400 +0.00	15.06	14.32	14.52	102,080
22 Nov 24	14.40000 -0.01	15.20	14.18	14.56	73,266
21 Nov 24	14.62400 -0.05	15.68	14.59	15.47	53,638
20 Nov 24	15.47360 -0.06	16.96	15.09	16.64	64,661
19 Nov 24	16.48000 +0.06	17.44	15.76	15.89	39,252
18 Nov 24	15.48640 +0.02	16.16	15.19	16.00	43,060
15 Nov 24	15.15040 -0.10	16.64	14.88	16.16	68,885
14 Nov 24	16.80000 -0.09	18.72	16.48	18.40	59,213
13 Nov 24	18.24000 -0.06	19.36	17.76	19.20	68,344
12 Nov 24	19.20000 -0.06	20.48	18.88	20.48	52,500
11 Nov 24	20.16000 -0.05	21.36	19.52	20.96	42,501
08 Nov 24	20.96000 -0.02	22.40	20.48	21.28	34,422
07 Nov 24	21.28000 +0.03	22.08	20.80	20.80	31,345
06 Nov 24	20.80000 -0.01	21.44	20.32	20.96	30,013
05 Nov 24	20.96000 +0.05	22.24	20.00	20.16	31,222
04 Nov 24	20.16000 +0.01	20.80	19.20	20.00	29,835
01 Nov 24	20.00000 -0.03	20.80	20.00	20.80	15,434
31 Oct 24	20.48000 -0.08	22.72	20.16	22.08	18,190
30 Oct 24	21.76000 -0.05	22.88	21.60	22.40	16,360
29 Oct 24	22.56000 -0.02	23.20	22.56	22.88	9,879
28 Oct 24	22.88000 +0.03	23.68	22.56	22.56	10,069
25 Oct 24	22.40000 -0.02	23.36	22.40	22.56	7,384
24 Oct 24	22.72000 -0.02	23.36	22.40	23.36	11,266
23 Oct 24	23.04000 -0.08	24.32	22.80	24.00	11,327
22 Oct 24	24.32000 +0.03	24.64	23.36	23.36	19,776
21 Oct 24	23.84000 +0.04	24.16	22.72	23.36	14,894
18 Oct 24	23.20000 -0.03	24.16	23.20	23.36	11,164
17 Oct 24	23.68000 -0.01	24.00	23.20	24.00	12,584
16 Oct 24	23.84000 +0.09	24.16	22.24	23.04	34,748
15 Oct 24	22.40000 +0.02	22.72	22.08	22.08	12,955
14 Oct 24	22.08000 -0.01	22.40	21.76	22.24	14,754
11 Oct 24	22.24000 -0.01	23.04	21.76	22.56	15,255
10 Oct 24	22.40000 -0.02	23.12	21.92	22.56	15,856
09 Oct 24	22.72000 -0.01	23.04	22.40	23.04	14,130
08 Oct 24	22.88000 +0.02	23.36	22.24	22.55	13,003
07 Oct 24	22.56000 -0.01	23.84	22.08	22.72	11,919
04 Oct 24	22.72000 +0.00	23.20	22.40	22.72	7,648
03 Oct 24	22.72000 -0.07	23.52	22.24	23.52	15,423
02 Oct 24	23.84000 +0.07	24.00	21.92	22.40	156,642
01 Oct 24	22.72000 -0.02	24.00	22.32	22.56	162,293
30 Sep 24	23.04000 +0.01	24.16	22.72	23.84	23,730
27 Sep 24	22.88000 +0.03	23.84	22.24	22.40	25,592
26 Sep 24	22.40000 +0.06	22.72	21.60	21.60	15,371
25 Sep 24	21.44000 -0.05	22.24	21.12	22.08	24,523
24 Sep 24	22.24000 -0.04	23.06	21.92	22.88	24,255
23 Sep 24	22.88000 -0.10	24.32	22.72	24.32	24,382
20 Sep 24	24.48000 +0.01	24.48	23.68	24.48	19,349
19 Sep 24	24.32000 +0.06	25.12	24.00	24.00	15,787
18 Sep 24	23.36000 -0.04	24.64	23.36	24.00	15,360
17 Sep 24	24.00000 +0.00	25.12	22.91	24.16	23,486
16 Sep 24	24.00000 +0.01	25.12	23.52	23.84	17,956
13 Sep 24	23.84000 -0.04	25.76	23.36	24.64	20,676
12 Sep 24	24.48000 +0.10	26.08	22.56	22.88	53,741
11 Sep 24	22.88000 +0.00	24.16	21.28	22.56	58,699
10 Sep 24	22.88000 -0.05	23.68	22.88	23.68	14,966
09 Sep 24	23.68000 +0.00	25.44	23.36	24.16	14,976
06 Sep 24	23.68000 +0.04	24.08	22.40	22.88	35,388
05 Sep 24	23.04000 -0.07	24.64	23.04	24.32	25,494
04 Sep 24	24.16000 +0.02	24.64	23.04	23.68	24,000
03 Sep 24	23.84000 +0.03	24.08	22.40	23.04	40,979
30 Aug 24	23.36000 -0.02	24.16	23.28	23.68	14,936
29 Aug 24	23.68000 +0.02	24.64	23.04	23.36	27,936
28 Aug 24	23.36000 +0.05	23.36	22.24	22.40	18,997
27 Aug 24	22.56000 -0.12	24.80	22.40	24.00	18,905
26 Aug 24	24.48000 +0.04	24.96	23.52	24.00	18,699
23 Aug 24	23.84000 -0.05	25.12	23.84	24.64	29,470
22 Aug 24	24.64000 -0.03	25.84	24.48	25.60	12,051
21 Aug 24	25.12000 +0.10	25.92	23.68	23.84	26,467
20 Aug 24	23.52000 -0.08	25.60	23.20	25.28	21,028
19 Aug 24	24.80000 +0.02	26.24	24.00	24.00	43,031
16 Aug 24	24.48000 +0.10	24.80	22.88	22.88	29,614
15 Aug 24	22.88000 +0.06	23.84	22.40	22.40	26,522
14 Aug 24	21.92000 +0.07	22.88	21.12	21.12	46,639
13 Aug 24	20.80000 +0.03	22.24	20.48	20.64	32,241
12 Aug 24	20.32000 -0.07	21.76	20.16	21.28	26,926
09 Aug 24	21.44000 +0.01	21.60	20.64	21.28	36,996
08 Aug 24	21.28000 -0.01	22.40	20.80	21.44	36,487
07 Aug 24	21.44000 +0.01	22.72	20.96	21.76	42,081
06 Aug 24	21.28000 +0.03	22.08	20.64	21.76	30,899
05 Aug 24	20.80000 -0.14	22.24	20.80	21.92	41,361
02 Aug 24	23.04000 -0.07	23.52	22.40	23.36	37,486
01 Aug 24	24.16000 +0.00	24.80	23.44	24.80	55,383
31 Jul 24	24.16000 -0.04	25.76	23.36	24.96	54,016
30 Jul 24	24.80000 -0.08	26.08	24.16	25.76	52,965
29 Jul 24	26.08000 +0.04	27.20	25.28	25.76	71,650
26 Jul 24	25.44000 +0.08	26.08	22.40	24.32	63,016
25 Jul 24	24.16000 +0.06	24.30	22.88	23.04	32,987
24 Jul 24	23.20000 +0.01	24.00	22.24	22.24	47,464
23 Jul 24	23.04000 +0.07	23.20	21.36	21.92	61,894
22 Jul 24	21.92000 +0.13	22.08	19.52	19.84	102,159
19 Jul 24	19.84000 +0.01	20.16	18.56	20.16	76,641
18 Jul 24	19.68000 -0.08	21.12	19.52	21.12	61,469
17 Jul 24	20.96000 +0.03	21.60	20.00	20.48	87,016
16 Jul 24	20.48000 +0.05	20.88	19.36	20.00	196,819
15 Jul 24	19.68000 +0.02	20.48	18.88	19.52	59,373
12 Jul 24	19.36000 -0.05	20.32	19.20	20.16	69,854
11 Jul 24	20.16000 -0.01	20.48	19.52	20.16	60,965
10 Jul 24	20.32000 +0.06	20.80	19.28	19.52	77,513
09 Jul 24	19.36000 +0.04	19.68	18.72	18.88	71,297
08 Jul 24	18.72000 +0.10	19.20	18.40	19.20	123,100
05 Jul 24	17.12000 -0.02	18.08	17.12	17.60	45,097
03 Jul 24	17.44000 -0.01	17.92	16.80	17.60	51,931
02 Jul 24	17.60000 -0.05	18.56	17.44	18.56	74,111
01 Jul 24	18.40000 -0.06	19.84	18.40	19.52	103,632
28 Jun 24	19.36000 -0.13	21.44	19.36	21.44	508,559
27 Jun 24	21.44000 +0.00	22.08	20.32	21.44	39,172
26 Jun 24	21.44000 -0.13	23.60	21.12	23.04	62,699
25 Jun 24	23.52000 -0.03	24.00	22.56	23.52	60,268
24 Jun 24	24.00000 +0.13	24.24	22.40	22.40	203,924
21 Jun 24	21.92000 +0.01	22.40	21.76	21.76	33,413
20 Jun 24	21.76000 +0.02	22.40	21.28	21.44	29,751
18 Jun 24	21.44000 +0.02	22.08	20.80	20.80	27,202
17 Jun 24	21.12000 -0.03	21.44	20.80	21.44	38,267
14 Jun 24	21.60000 -0.10	23.68	21.44	23.36	30,994
13 Jun 24	23.20000 +0.05	23.84	21.76	22.72	36,133
12 Jun 24	22.40000 +0.11	22.88	20.80	21.12	45,068
11 Jun 24	20.64000 -0.02	20.96	19.92	20.48	57,511
10 Jun 24	20.96000 -0.04	22.08	20.32	21.92	34,895
07 Jun 24	21.60000 -0.05	22.40	21.15	22.40	41,591
06 Jun 24	22.40000 -0.04	24.00	22.08	23.04	56,336
05 Jun 24	23.04000 +0.08	24.00	22.48	22.88	90,229
04 Jun 24	21.76000 -0.08	23.36	21.60	23.36	48,466
03 Jun 24	23.04000 -0.01	25.44	23.04	24.00	26,334
31 May 24	23.20000 -0.03	24.42	22.72	24.00	28,298
30 May 24	23.68000 +0.03	24.32	22.72	23.52	18,222
29 May 24	23.20000 -0.11	24.40	23.20	24.16	27,918
28 May 24	24.96000 +0.07	26.08	24.00	24.16	42,874
24 May 24	23.84000 -0.04	24.80	23.60	24.48	30,035
23 May 24	24.48000 -0.10	26.40	24.48	26.24	31,945
22 May 24	26.08000 +0.02	26.88	25.60	25.60	31,027
21 May 24	25.76000 -0.01	27.36	25.36	25.92	32,485
20 May 24	25.92000 +0.02	26.24	24.48	25.76	39,751
17 May 24	25.60000 +0.03	26.88	25.20	25.28	66,120
16 May 24	25.12000 +0.17	25.44	22.40	22.88	52,912
15 May 24	22.40000 +0.07	24.48	22.08	22.56	166,574
14 May 24	21.28000 -0.11	24.16	21.28	23.84	76,600
13 May 24	23.04000 -0.03	24.88	22.88	24.00	54,848
10 May 24	23.52000 -0.16	27.68	23.36	27.68	58,733
09 May 24	26.08000 -0.02	27.20	25.92	26.56	27,559
08 May 24	26.40000 -0.08	28.96	26.08	27.20	62,590
07 May 24	27.68000 +0.04	29.84	26.56	26.72	100,804
06 May 24	27.04000 +0.24	27.36	23.84	23.84	193,730
03 May 24	23.20000 +0.04	24.96	22.40	23.20	304,142
02 May 24	22.56000 -0.11	24.80	22.24	24.16	304,866
01 May 24	24.32000 +0.03	26.08	24.16	24.80	243,160
30 Apr 24	23.84000 -0.10	26.88	23.20	25.44	132,598
29 Apr 24	25.44000 -0.09	28.24	25.44	27.20	100,349
26 Apr 24	26.88000 -0.13	29.20	26.56	28.96	78,231
25 Apr 24	28.96000 -0.07	31.20	28.80	30.24	53,224
24 Apr 24	30.00000 -0.22	33.28	29.84	33.12	92,405
23 Apr 24	33.60000 +0.10	36.00	33.12	34.24	70,652
22 Apr 24	32.00000 +0.05	32.72	31.28	32.00	20,334
19 Apr 24	31.20000 -0.08	32.56	30.40	32.16	45,484
18 Apr 24	32.40000 -0.24	36.64	32.08	36.64	58,133
17 Apr 24	36.32000 +0.08	37.60	35.44	35.52	47,549
16 Apr 24	35.04000 -0.01	35.20	34.23	34.56	10,743
15 Apr 24	35.20000 +0.04	36.16	34.08	34.56	30,953
12 Apr 24	34.56000 -0.08	35.44	34.24	35.20	26,024
11 Apr 24	35.84000 +0.09	36.72	34.08	34.88	54,658
10 Apr 24	34.40000 -0.14	35.36	34.08	35.20	24,992
09 Apr 24	36.64000 +0.11	36.96	35.12	35.20	30,393
08 Apr 24	34.88000 -0.07	36.16	34.13	35.52	40,356
05 Apr 24	36.00000 -0.03	36.80	35.51	36.64	18,018
04 Apr 24	36.48000 +0.02	38.40	35.68	36.48	27,366
03 Apr 24	36.16000 -0.10	37.44	35.92	37.28	28,533
02 Apr 24	37.76000 -0.04	37.92	36.64	37.60	95,924
01 Apr 24	38.40000 +0.05	38.88	36.48	37.60	36,333
28 Mar 24	37.60000 +0.02	38.32	36.96	37.28	33,380
27 Mar 24	37.28000 +0.09	37.44	35.20	36.16	38,416
26 Mar 24	35.84000 +0.04	36.64	33.84	36.64	50,312
25 Mar 24	35.20000 +0.01	37.52	34.56	34.56	40,337
22 Mar 24	35.04000 +0.15	35.84	32.32	32.96	59,048
21 Mar 24	32.64000 -0.10	35.52	32.48	34.24	108,973
20 Mar 24	34.24000 +0.11	36.00	32.96	35.52	103,800
19 Mar 24	32.48000 +0.08	32.96	30.88	31.52	69,801
18 Mar 24	31.20000 -0.05	32.96	30.08	32.16	73,328
15 Mar 24	32.00000 -0.05	33.92	32.00	33.28	405,329
14 Mar 24	32.80000 -0.20	36.72	32.80	36.00	105,169
13 Mar 24	36.00000 -0.11	38.72	35.84	37.76	50,519
12 Mar 24	37.76000 -0.10	39.68	37.44	39.36	52,043
11 Mar 24	39.36000 +0.03	40.16	38.80	38.88	170,895
08 Mar 24	38.88000 +0.04	40.24	38.56	38.56	269,220
07 Mar 24	38.24000 -0.01	39.20	37.76	38.72	31,071
06 Mar 24	38.40000 +0.08	38.72	37.12	37.12	36,886
05 Mar 24	37.12000 -0.06	38.40	36.00	37.92	52,883
04 Mar 24	38.08000 -0.02	40.64	36.17	39.20	82,710
01 Mar 24	38.40000 +0.05	38.56	36.84	37.76	58,107
29 Feb 24	37.60000 +0.02	38.48	36.16	38.08	60,575
28 Feb 24	37.28000 -0.06	39.52	37.04	39.20	64,060
27 Feb 24	38.24000 -0.03	40.08	37.61	38.72	162,721
26 Feb 24	38.72000 -0.05	41.76	37.76	41.76	89,876
23 Feb 24	39.52000 +0.03	40.32	38.08	39.84	113,449
22 Feb 24	39.04000 -0.25	43.84	38.88	43.04	143,260
21 Feb 24	43.04000 -0.16	46.08	42.56	44.80	180,224
20 Feb 24	45.60000 -0.09	48.64	44.88	47.04	61,401
16 Feb 24	47.04000 -0.06	48.08	46.08	47.68	33,738
15 Feb 24	48.00000 +0.10	48.16	45.68	46.72	70,636
14 Feb 24	46.40000 +0.13	47.36	41.68	45.60	91,930
13 Feb 24	44.32000 -0.35	49.60	43.44	49.60	137,591
12 Feb 24	49.92000 -0.15	55.52	49.92	52.00	73,965
09 Feb 24	52.32000 -0.11	56.00	49.60	54.24	127,399
08 Feb 24	54.08000 +0.17	54.40	50.00	50.88	103,704
07 Feb 24	51.36000 +0.02	52.48	48.64	52.00	116,137
06 Feb 24	51.04000 +0.07	57.92	49.60	51.68	138,386
05 Feb 24	49.92000 +0.12	49.92	45.60	47.36	78,229
02 Feb 24	48.00000 -0.09	50.08	45.36	48.80	57,531
01 Feb 24	49.44000 +0.10	49.92	43.60	48.00	104,307
31 Jan 24	47.84000 +0.10	51.84	44.80	45.92	124,527
30 Jan 24	46.24000 -0.11	52.13	45.68	47.04	132,200
29 Jan 24	48.00000 +0.47	48.95	41.60	42.56	484,774
26 Jan 24	40.48000 +0.06	40.88	38.96	40.00	44,145
25 Jan 24	39.52000 +0.07	40.16	37.92	38.56	58,530
24 Jan 24	38.40000 -0.11	41.44	38.08	40.64	48,863
23 Jan 24	40.16000 +0.03	42.88	38.24	42.08	318,681
22 Jan 24	39.68000 +0.04	41.60	38.40	40.80	21,861
19 Jan 24	39.04000 +0.00	39.36	37.04	39.04	16,569
18 Jan 24	39.12000 -0.30	43.84	38.56	43.84	33,130
17 Jan 24	43.84000 -0.26	46.56	41.20	46.40	45,764
16 Jan 24	48.00000 -0.33	54.40	45.76	53.92	70,077
12 Jan 24	53.28000 +0.29	54.88	48.24	49.92	68,750
11 Jan 24	48.64000 -0.31	53.12	47.04	53.12	53,895
10 Jan 24	53.60000 -0.10	58.72	48.00	55.20	420,528
09 Jan 24	55.20000 +0.99	60.32	39.84	40.32	452,296
08 Jan 24	39.36000 +0.04	40.32	35.52	39.04	113,404
05 Jan 24	38.72000 +0.26	40.32	32.32	33.76	67,597
04 Jan 24	34.56000 +0.40	37.92	31.36	32.00	206,365
03 Jan 24	28.16000 -0.25	32.80	28.00	32.64	37,842
02 Jan 24	32.16000 +0.12	33.92	29.76	30.24	51,893
29 Dec 23	30.24000 +0.15	30.56	27.20	28.00	39,048
28 Dec 23	27.84000 -0.02	28.48	27.20	27.68	18,547
27 Dec 23	28.16000 +0.10	28.16	26.28	26.72	23,149
26 Dec 23	26.56000 +0.02	27.68	25.60	26.72	31,841
22 Dec 23	26.24000 +0.16	26.40	24.16	24.16	32,603
21 Dec 23	23.68000 +0.02	25.60	23.60	24.16	16,514
20 Dec 23	23.36000 -0.13	26.24	23.20	25.44	102,953
19 Dec 23	25.36000 +0.14	26.08	23.04	23.52	23,327
18 Dec 23	23.12000 -0.14	25.92	22.72	25.92	20,435
15 Dec 23	25.44000 -0.06	26.56	24.96	26.56	57,736
14 Dec 23	26.40000 +0.13	26.56	24.00	24.32	59,216
13 Dec 23	24.32000 +0.15	24.80	21.76	22.40	25,027
12 Dec 23	21.92000 +0.05	22.64	20.00	20.80	28,690
11 Dec 23	21.12000 -0.06	24.16	20.96	24.00	53,521
08 Dec 23	22.08000 +0.01	22.48	20.32	22.08	18,991
07 Dec 23	21.92000 +0.06	22.40	20.00	21.28	17,979
06 Dec 23	20.96000 +0.10	21.60	19.52	19.52	17,638
05 Dec 23	19.36000 -0.03	20.64	18.88	20.00	22,139
04 Dec 23	19.84000 +0.01	20.77	19.20	20.00	21,697
01 Dec 23	19.68000 +0.05	20.44	18.32	19.04	31,609
30 Nov 23	18.88000 +0.05	19.36	17.76	18.24	38,124
29 Nov 23	18.08000 +0.02	18.80	17.60	18.24	22,874
28 Nov 23	17.76000 -0.07	18.88	17.60	18.88	14,910
27 Nov 23	18.88000 -0.01	19.04	18.40	19.04	12,454
24 Nov 23	19.04000 +0.04	19.04	18.39	18.40	13,487
22 Nov 23	18.40000 +0.00	18.88	17.92	18.24	8,538
21 Nov 23	18.40000 -0.02	19.04	17.60	19.04	10,667
20 Nov 23	18.72000 -0.03	19.84	18.40	19.52	10,636
17 Nov 23	19.20000 +0.03	19.44	18.24	18.88	19,459
16 Nov 23	18.72000 -0.04	19.20	17.60	19.20	15,807
15 Nov 23	19.36000 +0.03	21.28	19.04	19.04	27,205
14 Nov 23	18.88000 +0.00	20.16	18.56	20.16	34,247
13 Nov 23	18.88000 -0.02	19.68	17.62	19.20	18,430
10 Nov 23	19.20000 -0.05	20.32	19.20	20.32	12,887
09 Nov 23	20.00000 -0.08	21.04	19.84	20.80	23,000
08 Nov 23	21.28000 +0.01	22.08	20.24	22.08	11,294
07 Nov 23	21.04000 -0.11	23.36	20.80	22.56	18,235
06 Nov 23	22.88000 -0.22	27.04	22.08	27.04	22,268
03 Nov 23	26.40000 +0.17	26.96	24.32	24.32	24,238
02 Nov 23	23.68000 +0.18	23.68	20.96	21.28	15,447
01 Nov 23	20.80000 -0.02	21.60	20.16	21.28	14,515
31 Oct 23	21.12000 +0.01	21.76	20.48	20.64	47,962
30 Oct 23	20.96000 +0.05	21.44	20.32	20.32	11,787
27 Oct 23	20.16000 -0.02	21.44	19.36	20.48	19,869
26 Oct 23	20.48000 +0.06	20.80	18.96	20.00	25,009
25 Oct 23	19.52000 -0.09	21.44	19.52	20.96	29,088
24 Oct 23	20.96000 -0.07	23.36	20.96	22.24	28,532
23 Oct 23	22.08000 -0.12	25.12	21.60	24.32	29,241
20 Oct 23	24.00000 +0.04	25.62	22.88	23.36	23,188
19 Oct 23	23.36000 +0.02	24.48	22.40	23.20	30,727
18 Oct 23	23.04000 -0.06	24.16	22.56	24.16	24,093
17 Oct 23	24.00000 +0.07	24.32	22.40	22.88	32,565
16 Oct 23	22.88000 +0.05	24.16	20.96	21.92	12,576
13 Oct 23	22.08000 +0.03	22.88	21.44	21.76	12,289
12 Oct 23	21.60000 -0.15	24.16	21.28	23.84	21,490
11 Oct 23	24.00000 +0.07	24.80	22.56	22.88	22,704
10 Oct 23	22.88000 +0.18	23.12	20.00	20.16	30,759
09 Oct 23	20.00000 -0.04	20.80	19.84	20.48	12,018
06 Oct 23	20.64000 -0.03	22.08	20.48	22.08	24,321
05 Oct 23	21.12000 +0.03	21.60	19.84	20.48	17,021
04 Oct 23	20.64000 -0.01	20.80	20.16	20.64	9,600
03 Oct 23	20.80000 -0.01	21.45	20.48	20.80	14,162
02 Oct 23	20.96000 -0.06	22.24	20.32	21.92	75,655
29 Sep 23	21.92000 -0.05	23.84	21.20	22.88	19,038
28 Sep 23	22.72000 -0.02	23.98	21.92	23.20	11,323
27 Sep 23	23.04000 +0.01	24.16	22.88	23.04	12,753
26 Sep 23	22.88000 +0.03	24.80	21.92	21.92	12,147
25 Sep 23	22.40000 -0.06	23.67	22.24	23.04	52,146
22 Sep 23	23.36000 -0.07	25.28	23.20	24.64	18,976
21 Sep 23	24.48000 -0.07	25.68	24.48	25.44	29,639
20 Sep 23	25.60000 -0.10	27.60	25.44	27.36	12,287
19 Sep 23	27.20000 +0.01	27.68	26.56	26.88	12,080
18 Sep 23	27.04000 -0.02	28.25	25.76	27.52	13,979
15 Sep 23	27.36000 -0.08	29.62	27.20	28.16	38,656
14 Sep 23	28.64000 +0.13	28.72	26.72	26.88	42,965
13 Sep 23	26.56000 +0.06	27.28	25.60	26.24	19,624
12 Sep 23	25.60000 -0.10	27.36	25.60	27.04	109,040
11 Sep 23	27.20000 +0.01	27.36	26.72	27.36	17,527
08 Sep 23	27.04000 -0.09	28.96	27.04	28.64	17,071
07 Sep 23	28.48000 -0.03	29.28	28.16	28.96	8,311
06 Sep 23	28.96000 -0.05	30.32	28.16	29.44	17,894
05 Sep 23	29.76000 -0.12	31.84	29.60	31.52	20,008
01 Sep 23	31.68000 -0.02	33.12	31.52	31.68	21,069
31 Aug 23	32.00000 +0.20	32.32	28.96	29.12	43,125
30 Aug 23	28.80000 +0.06	29.44	27.68	27.84	40,312
29 Aug 23	27.84000 +0.06	28.80	26.56	26.56	22,397
28 Aug 23	26.88000 +0.01	27.52	26.00	27.52	31,595
25 Aug 23	26.72000 -0.08	28.16	26.56	28.16	41,226
24 Aug 23	28.00000 +0.01	28.80	27.60	28.32	53,827
23 Aug 23	27.84000 -0.04	30.40	27.68	29.44	78,439
22 Aug 23	28.48000 -0.11	30.72	28.32	30.24	26,149
21 Aug 23	30.24000 +0.02	31.12	29.65	31.04	15,184
18 Aug 23	29.92000 -0.10	32.13	29.92	31.20	55,393
17 Aug 23	31.52000 -0.09	33.12	31.20	32.80	20,448
16 Aug 23	32.96000 -0.07	34.80	32.48	33.76	17,607
15 Aug 23	34.08000 -0.01	35.02	32.96	34.24	19,247
14 Aug 23	34.24000 -0.16	36.96	33.28	36.80	38,098
11 Aug 23	36.80000 -0.05	37.60	34.88	36.80	20,998
10 Aug 23	37.60000 +0.25	39.04	32.16	32.16	41,613
09 Aug 23	33.60000 -0.10	35.68	33.60	35.20	29,105
08 Aug 23	35.20000 -0.04	36.64	34.57	36.00	57,296
07 Aug 23	35.84000 -0.11	38.64	33.76	37.76	51,745
04 Aug 23	37.60000 -0.02	39.84	37.44	38.40	16,902
03 Aug 23	37.92000 -0.11	40.48	37.76	39.68	20,989
02 Aug 23	39.68000 -0.05	40.48	38.16	40.00	19,228
01 Aug 23	40.48000 -0.14	42.40	40.16	42.40	40,577
31 Jul 23	42.72000 +0.07	44.08	41.29	41.76	21,609
28 Jul 23	41.60000 +0.10	42.72	39.92	40.48	21,922
27 Jul 23	40.00000 -0.02	42.72	40.00	40.48	23,203
26 Jul 23	40.32000 +0.11	40.80	38.24	38.88	19,263
25 Jul 23	38.64000 -0.10	40.32	38.48	40.32	29,887
24 Jul 23	40.16000 -0.43	46.95	39.20	46.72	60,920
21 Jul 23	47.04000 -0.02	48.31	44.96	47.52	23,621
20 Jul 23	47.36000 -0.26	51.68	46.88	51.68	27,397
19 Jul 23	51.52000 +0.08	52.00	49.92	50.08	42,522
18 Jul 23	50.24000 -0.07	52.32	49.36	51.20	30,254
17 Jul 23	51.36000 +0.13	52.64	49.12	49.92	30,122
14 Jul 23	49.28000 -0.15	52.72	48.88	52.16	38,789
13 Jul 23	51.68000 -0.17	55.84	51.52	54.40	42,564
12 Jul 23	54.40000 +0.12	56.64	52.64	53.28	28,660
11 Jul 23	52.48000 -0.10	57.44	51.28	53.60	68,346
10 Jul 23	54.08000 +0.16	54.88	50.88	51.20	75,997
07 Jul 23	51.52000 +0.08	51.84	47.22	49.12	60,122
06 Jul 23	50.24000 -0.02	52.16	47.10	48.80	110,281
05 Jul 23	50.56000 +0.43	52.80	44.00	44.00	219,667
03 Jul 23	43.68000 +0.30	45.12	38.64	38.88	139,284
30 Jun 23	38.88000 +0.12	40.96	37.12	38.88	193,484
29 Jun 23	36.96000 -0.33	41.60	36.00	41.12	180,202
28 Jun 23	42.24000 +0.51	42.56	32.80	33.76	328,844
27 Jun 23	34.08000 -2.53	63.20	31.68	61.50	524,311
26 Jun 23	74.56000 -0.07	76.96	72.80	74.56	33,466
23 Jun 23	75.68000 +0.36	76.96	67.68	69.76	55,566
22 Jun 23	69.92000 -0.25	74.32	69.44	72.96	72,171
21 Jun 23	73.92000 +0.30	74.40	67.68	69.12	72,047
20 Jun 23	69.12000 -0.08	70.88	66.88	70.40	42,757
16 Jun 23	70.40000 -0.13	76.16	69.92	75.04	36,378
15 Jun 23	72.48000 +0.00	75.20	70.40	72.16	29,104
14 Jun 23	72.48000 -0.29	80.00	71.84	78.40	28,380
13 Jun 23	77.12000 -0.13	82.72	76.48	80.00	44,955
12 Jun 23	79.20000 -0.40	86.64	77.92	86.08	31,578
09 Jun 23	85.60000 -0.32	91.84	85.12	91.68	30,277
08 Jun 23	90.72000 -0.04	91.52	84.96	91.04	32,022
07 Jun 23	91.36000 +0.39	92.96	85.12	85.28	18,668
06 Jun 23	85.12000 +0.06	86.88	82.24	84.48	18,786
05 Jun 23	84.16000 -0.09	87.68	83.84	85.44	15,609
02 Jun 23	85.60000 +0.15	86.26	80.96	84.80	20,384
01 Jun 23	83.12000 -0.28	84.80	73.76	81.60	28,283
31 May 23	87.68000 -0.13	91.44	86.40	89.92	49,097
30 May 23	89.76000 -0.01	94.40	87.68	90.24	12,828
26 May 23	89.92000 +0.09	92.56	85.44	88.16	14,294
25 May 23	88.48000 -0.18	91.84	85.12	91.84	15,905
24 May 23	91.36000 -0.46	98.40	88.56	98.40	15,952
23 May 23	98.72000 -0.15	106.40	98.56	100.16	25,469
22 May 23	101.12000 +0.04	104.80	100.00	102.40	28,664
19 May 23	100.48000 -0.18	106.24	99.84	104.80	12,421
18 May 23	103.36000 -0.21	107.36	99.12	106.72	16,417
17 May 23	106.72000 -0.16	110.16	104.32	109.60	10,233
16 May 23	109.28000 -0.30	112.96	108.88	111.52	34,177
15 May 23	114.08000 +0.77	116.48	101.92	102.40	24,748
12 May 23	101.76000 -0.30	107.04	101.44	106.88	35,222
11 May 23	106.56000 -0.27	112.00	104.32	110.40	12,963
10 May 23	110.88000 +0.20	120.00	109.60	111.36	27,526
09 May 23	107.68000 +0.07	108.64	103.20	105.28	23,212
08 May 23	106.56000 +0.21	106.56	100.80	103.68	10,716
05 May 23	103.20000 +0.07	106.24	102.08	102.88	10,694
04 May 23	102.08000 +0.04	103.52	99.36	100.80	10,746
03 May 23	101.44000 +0.26	104.00	97.76	97.76	12,044
02 May 23	97.28000 -0.03	99.84	96.32	97.12	18,214
01 May 23	97.76000 +0.27	99.52	93.60	93.60	15,136
28 Apr 23	93.44000 +0.06	95.02	90.24	92.96	13,307
27 Apr 23	92.48000 -0.12	96.00	92.32	95.20	16,843
26 Apr 23	94.40000 -0.18	98.24	94.08	97.12	39,279
25 Apr 23	97.28000 -0.03	99.84	96.00	97.28	14,197
24 Apr 23	97.76000 -0.07	100.32	95.76	99.04	16,154
21 Apr 23	98.88000 +0.13	99.36	96.00	96.80	12,188
20 Apr 23	96.80000 -0.08	98.80	95.68	96.64	10,824
19 Apr 23	98.08000 +0.15	98.40	95.04	95.36	21,568
18 Apr 23	95.68000 -0.16	98.88	95.68	98.88	71,960
17 Apr 23	98.24000 +0.53	104.00	90.24	90.72	32,367
14 Apr 23	89.76000 -0.17	100.56	88.96	97.28	29,178
13 Apr 23	92.48000 +0.51	95.52	84.80	85.44	86,560
12 Apr 23	84.32000 -0.29	90.88	84.00	90.08	15,949
11 Apr 23	88.96000 -0.08	91.20	88.16	89.92	17,977
10 Apr 23	90.24000 +0.02	91.68	87.52	91.68	21,201
06 Apr 23	89.92000 +0.14	91.12	86.40	88.16	32,576
05 Apr 23	87.68000 +0.13	90.32	84.32	88.80	38,730
04 Apr 23	85.60000 -0.35	92.40	82.08	92.00	25,122
03 Apr 23	91.20000 -0.06	94.24	90.88	91.20	34,314
31 Mar 23	92.16000 -0.08	96.96	91.60	94.24	15,590
30 Mar 23	93.44000 -0.21	99.36	90.88	97.12	30,215
29 Mar 23	96.80000 +0.53	97.92	88.96	89.60	21,976
28 Mar 23	88.32000 -0.40	95.52	88.16	94.24	18,654
27 Mar 23	94.72000 +0.03	97.04	93.60	95.36	18,488
24 Mar 23	94.24000 +0.10	95.36	91.20	91.36	35,072
23 Mar 23	92.64000 -0.19	98.88	90.24	96.64	35,162
22 Mar 23	95.68000 -0.59	108.32	94.56	105.12	34,202
21 Mar 23	105.12000 +0.16	108.80	102.32	103.52	21,287
20 Mar 23	102.56000 -1.02	120.48	102.40	119.04	37,035
17 Mar 23	118.88000 -0.28	122.72	116.64	121.92	221,512
16 Mar 23	123.36000 +0.00	125.76	112.96	118.88	46,258
15 Mar 23	123.36000 -0.25	126.24	117.28	124.96	35,056
14 Mar 23	127.36000 +0.23	130.48	124.16	126.08	45,987
13 Mar 23	123.68000 +0.59	124.64	112.32	112.32	51,263
10 Mar 23	114.24000 -0.30	119.52	109.12	119.52	40,393
09 Mar 23	119.04000 -0.17	123.84	117.28	121.76	33,657
08 Mar 23	121.76000 -0.12	124.00	119.84	123.04	28,595
07 Mar 23	123.68000 +0.07	129.52	121.44	123.52	19,733
06 Mar 23	122.56000 -0.12	124.48	119.60	124.48	24,497
03 Mar 23	124.48000 +0.23	127.04	119.44	121.60	17,987
02 Mar 23	120.80000 -0.09	122.96	118.72	120.96	13,821
01 Mar 23	122.24000 -0.24	126.72	120.48	125.92	20,935
28 Feb 23	126.08000 -0.05	129.73	124.80	126.72	18,967
27 Feb 23	126.88000 +0.27	127.84	122.40	124.32	44,248
24 Feb 23	122.56000 -0.42	128.64	122.08	127.20	21,858
23 Feb 23	129.28000 +0.02	132.00	122.88	130.08	22,945
22 Feb 23	128.96001 +0.21	131.52	125.60	125.76	26,961
21 Feb 23	125.60000 -0.59	134.70	124.48	134.40	34,555
17 Feb 23	135.03999 +0.55	135.68	124.32	126.72	60,983
16 Feb 23	126.24000 -0.25	130.08	125.60	128.80	26,154
15 Feb 23	130.24001 +0.51	130.88	118.56	121.44	37,256
14 Feb 23	122.08000 -0.68	132.48	121.44	132.48	34,906
13 Feb 23	132.96001 +0.20	135.20	127.63	129.92	21,040
10 Feb 23	129.75999 +0.06	130.40	124.80	128.96	18,651
09 Feb 23	128.80000 -0.16	134.72	127.36	132.48	17,053
08 Feb 23	131.36000 -0.28	139.12	130.80	137.76	21,928
07 Feb 23	135.84000 -0.08	138.32	132.48	137.12	23,051
06 Feb 23	137.12000 -0.19	141.12	135.20	140.96	23,401
03 Feb 23	140.16000 -0.47	148.16	138.80	145.28	25,051
02 Feb 23	147.67999 +0.10	152.40	145.60	147.84	25,020
01 Feb 23	146.08000 -0.02	147.68	140.32	147.36	23,134
31 Jan 23	146.39999 +0.46	148.32	138.96	140.00	22,223
30 Jan 23	139.03999 -0.27	144.32	136.48	141.76	18,610
27 Jan 23	143.36000 +0.07	146.32	141.75	142.56	16,613
26 Jan 23	142.24001 -0.32	150.40	140.32	148.96	17,019
25 Jan 23	147.36000 +0.16	147.68	139.28	144.00	17,697
24 Jan 23	144.80000 +0.20	147.68	138.72	141.44	18,580
23 Jan 23	141.60001 +0.01	143.04	137.60	141.12	27,036
20 Jan 23	141.44000 +0.54	144.16	133.76	135.36	34,276
19 Jan 23	132.80000 -0.08	137.28	131.04	132.80	25,282
18 Jan 23	134.08000 -0.35	146.24	133.52	140.96	21,293
17 Jan 23	139.67999 +0.04	144.00	137.76	139.20	37,530
13 Jan 23	139.03999 +0.09	145.12	134.24	141.60	52,756
12 Jan 23	137.60001 +0.86	138.40	119.84	124.80	114,141
11 Jan 23	123.84000 +0.06	126.72	119.52	122.56	33,471
10 Jan 23	122.88000 +0.05	126.40	118.72	121.92	66,967
09 Jan 23	122.08000 -0.75	135.52	121.04	135.52	48,195
06 Jan 23	134.08000 +0.16	138.72	129.36	132.48	21,111
05 Jan 23	131.52000 -0.28	136.24	130.40	134.88	26,320
04 Jan 23	136.00000 -0.07	140.32	130.56	139.52	47,804
03 Jan 23	137.12000 -0.37	148.00	134.40	144.48	29,010
30 Dec 22	143.03999 +0.39	143.04	134.40	135.20	27,913
29 Dec 22	136.80000 +0.45	140.16	128.00	130.72	39,792
28 Dec 22	129.60001 +0.38	131.36	123.52	123.52	32,701
27 Dec 22	123.52000 -0.21	128.64	121.28	126.56	30,070
23 Dec 22	126.88000 -0.12	132.80	125.12	128.80	22,709
22 Dec 22	128.80000 +0.00	130.40	120.96	127.36	73,676
21 Dec 22	128.80000 -0.26	136.56	127.04	134.24	36,570
20 Dec 22	132.96001 -0.07	138.24	130.48	134.08	42,936
19 Dec 22	134.08000 -1.02	150.72	132.80	148.96	49,722
16 Dec 22	150.39999 -0.55	161.92	148.48	158.88	91,524
15 Dec 22	159.20000 -0.69	174.72	158.88	168.64	52,477
14 Dec 22	170.24001 -0.15	176.64	163.84	169.28	42,730
13 Dec 22	172.64000 +0.36	176.16	166.24	167.04	162,974
12 Dec 22	166.80000 -6.85	178.88	150.08	173.60	496,175
09 Dec 22	276.32001 -2.61	317.44	269.92	316.64	71,188
08 Dec 22	318.07999 +0.25	319.68	306.64	318.24	45,329
07 Dec 22	314.07999 -0.03	322.08	306.72	314.56	44,512
06 Dec 22	314.56000 -0.53	327.92	307.52	321.76	35,462
05 Dec 22	323.04001 +0.93	334.08	302.24	310.72	39,987
02 Dec 22	308.16000 +0.68	308.64	288.16	293.92	29,768
01 Dec 22	297.28000 +0.40	302.40	288.96	292.80	42,404
30 Nov 22	290.88000 +0.41	293.12	278.56	286.40	61,382
29 Nov 22	284.32001 +1.07	286.00	263.08	268.48	30,403
28 Nov 22	267.20001 -0.45	279.36	265.12	273.44	41,923
25 Nov 22	274.39999 -0.05	275.68	266.40	274.88	17,370
23 Nov 22	275.20001 -0.51	287.68	274.24	280.48	27,607
22 Nov 22	283.35999 +0.41	291.36	273.60	278.08	47,865
21 Nov 22	276.79999 -0.27	284.16	264.64	277.28	35,823
18 Nov 22	281.12000 +0.57	282.72	268.32	277.28	46,538
17 Nov 22	272.00000 -0.47	282.08	255.36	282.08	54,676
16 Nov 22	279.51999 -2.87	324.18	277.44	322.08	37,641
15 Nov 22	325.44000 -0.40	340.64	321.76	340.64	29,122
14 Nov 22	331.84000 -0.53	348.80	322.08	341.92	54,614
11 Nov 22	340.32001 +0.49	349.92	333.44	334.40	65,619
10 Nov 22	332.48001 +1.26	339.36	311.50	320.00	64,575
09 Nov 22	312.32001 +0.24	316.32	295.52	305.60	23,962
08 Nov 22	308.48001 +0.12	316.16	300.64	308.80	23,250
07 Nov 22	306.56000 +1.29	310.40	288.00	288.00	39,270
04 Nov 22	285.92001 -0.28	304.00	276.80	294.88	39,284
03 Nov 22	290.39999 +0.89	292.00	264.16	276.00	49,690
02 Nov 22	276.16000 +0.27	288.00	267.20	272.16	41,917
01 Nov 22	271.84000 +0.50	275.84	263.68	267.68	25,987
31 Oct 22	263.84000 -0.70	275.36	262.88	272.00	32,042
28 Oct 22	275.04001 +0.99	276.64	257.60	261.60	25,318
27 Oct 22	259.20001 -0.71	273.12	258.72	273.12	14,705
26 Oct 22	270.56000 +0.63	279.68	261.28	261.28	17,211
25 Oct 22	260.48001 +0.36	270.40	254.88	254.88	21,478
24 Oct 22	254.72000 -1.41	280.93	252.16	278.88	19,112
21 Oct 22	277.28000 +0.82	277.76	261.76	266.40	22,405
20 Oct 22	264.16000 +0.39	266.88	258.56	259.68	13,464
19 Oct 22	257.92001 -0.71	266.40	253.76	266.40	28,807
18 Oct 22	269.28000 +0.54	274.08	258.72	268.96	49,102
17 Oct 22	260.64001 -0.32	269.76	248.16	267.68	24,467
14 Oct 22	265.76001 -0.19	276.48	262.40	271.84	21,884
13 Oct 22	268.79999 +0.88	269.76	233.32	247.52	28,150
12 Oct 22	254.72000 +0.53	259.20	238.56	246.40	22,077
11 Oct 22	246.24001 +0.81	253.76	230.88	232.16	23,788
10 Oct 22	233.28000 -0.32	242.40	232.00	235.68	26,492
07 Oct 22	238.39999 -0.80	249.12	236.96	249.12	22,083
06 Oct 22	251.20000 +0.50	254.88	239.68	243.20	22,221
05 Oct 22	243.20000 -0.05	245.60	235.20	242.72	34,665
04 Oct 22	244.00000 +0.21	248.48	234.72	240.16	23,897
03 Oct 22	240.64000 +0.82	249.92	225.12	233.44	39,860
30 Sep 22	227.52000 +0.79	230.08	212.80	214.08	34,955
29 Sep 22	214.88000 -1.14	230.24	204.00	230.24	36,483
28 Sep 22	233.12000 +0.82	238.88	222.08	223.36	56,323
27 Sep 22	220.00000 -0.04	227.68	216.00	225.60	37,909
26 Sep 22	220.64000 -0.11	231.04	218.96	221.92	32,121
23 Sep 22	222.39999 +0.24	223.20	209.28	214.40	45,154
22 Sep 22	218.56000 -0.63	226.24	216.48	226.24	32,634
21 Sep 22	228.64000 -0.52	244.64	228.00	244.64	39,295
20 Sep 22	236.96001 +0.72	237.28	220.16	223.04	32,218
19 Sep 22	225.44000 -1.67	245.60	217.44	245.60	51,935
16 Sep 22	252.16000 -1.37	266.88	233.92	266.88	218,490
15 Sep 22	274.07999 -0.53	287.60	268.16	281.76	32,058
14 Sep 22	282.56000 +0.11	288.36	269.60	278.40	38,300
13 Sep 22	280.79999 -0.20	288.80	273.92	275.04	40,288
12 Sep 22	284.00000 +1.36	288.00	256.16	263.36	46,283
09 Sep 22	262.23999 +0.42	264.96	250.40	254.72	24,312
08 Sep 22	255.52000 +1.24	255.84	231.59	233.44	24,287
07 Sep 22	235.67999 +0.51	239.20	222.24	225.76	16,074
06 Sep 22	227.52000 -0.09	233.28	225.12	230.56	23,620
02 Sep 22	228.96001 +0.12	234.56	226.40	231.84	14,718
01 Sep 22	227.03999 +0.03	227.36	219.20	223.84	16,966
31 Aug 22	226.56000 +0.52	226.72	218.40	221.28	19,938
30 Aug 22	218.24001 -0.66	231.52	214.40	231.52	22,925
29 Aug 22	228.80000 -0.05	234.72	224.80	224.80	18,065
26 Aug 22	229.60001 -0.68	243.36	229.12	240.32	27,751
25 Aug 22	240.48000 -0.06	244.16	237.76	242.72	12,656
24 Aug 22	241.44000 +0.55	243.84	231.44	232.48	23,542
23 Aug 22	232.64000 +0.50	233.44	220.16	223.52	13,270
22 Aug 22	224.64000 -0.26	238.72	222.88	226.08	30,342
19 Aug 22	228.80000 -0.39	232.00	221.76	230.08	22,999
18 Aug 22	235.03999 +0.57	237.12	220.00	224.00	30,161
17 Aug 22	225.92000 +0.11	226.56	213.12	219.68	48,194
16 Aug 22	224.16000 -1.33	245.28	220.16	243.04	46,377
15 Aug 22	245.44000 -0.06	253.12	241.15	243.68	23,237
12 Aug 22	246.39999 -0.27	262.56	243.68	248.80	28,129
11 Aug 22	250.72000 -0.91	269.60	248.48	265.92	25,659
10 Aug 22	265.28000 -0.65	293.12	262.72	275.20	19,322
09 Aug 22	275.67999 -0.92	285.28	267.20	285.28	193,788
08 Aug 22	290.39999 -0.59	308.00	286.08	302.08	25,686
05 Aug 22	299.84000 +0.49	308.88	281.44	286.72	20,148
04 Aug 22	292.00000 +0.75	293.12	280.80	280.80	12,257
03 Aug 22	280.00000 +0.29	290.72	279.68	280.00	14,319
02 Aug 22	275.35999 +0.71	276.32	262.64	264.00	13,430
01 Aug 22	264.00000 -0.39	273.28	260.48	266.08	28,620
29 Jul 22	270.23999 +0.15	271.04	252.32	266.40	21,008
28 Jul 22	267.84000 -0.45	274.88	259.68	274.88	22,996
27 Jul 22	275.04001 +0.36	276.80	268.00	272.64	18,337
26 Jul 22	269.28000 +0.16	276.16	260.16	267.52	14,962
25 Jul 22	266.72000 -0.38	272.96	261.44	272.96	20,041
22 Jul 22	272.79999 -0.17	283.04	272.00	275.68	14,253
21 Jul 22	275.51999 -0.50	285.60	273.28	285.60	9,335
20 Jul 22	283.51999 +0.40	286.88	275.04	276.48	14,069
19 Jul 22	277.12000 +0.58	280.00	270.08	272.00	16,103
18 Jul 22	267.84000 -1.45	301.60	264.88	298.24	14,888
15 Jul 22	291.04001 +0.85	291.36	272.96	284.00	22,197
14 Jul 22	277.44000 -0.21	286.24	268.96	276.32	18,534
13 Jul 22	280.79999 +0.44	285.12	262.72	263.36	32,607
12 Jul 22	273.76001 +0.43	278.72	250.08	266.40	37,471
11 Jul 22	266.88000 -1.92	295.68	266.72	288.64	43,615
08 Jul 22	297.60001 +0.92	298.24	279.36	282.56	34,955
07 Jul 22	282.88000 +1.25	283.68	264.08	264.16	28,850
06 Jul 22	262.88000 +0.78	264.80	250.56	250.56	21,198
05 Jul 22	250.39999 +0.97	250.56	232.00	232.00	23,303
01 Jul 22	234.88000 +0.08	239.68	232.64	233.60	18,057
30 Jun 22	233.60001 +0.02	235.36	225.28	227.04	32,359
29 Jun 22	233.28000 +0.58	234.40	216.30	221.92	19,731
28 Jun 22	224.00000 -0.36	233.12	220.48	230.40	27,150
27 Jun 22	229.75999 +0.73	230.72	215.68	221.60	27,006
24 Jun 22	218.08000 +1.61	219.04	193.76	196.32	49,645
23 Jun 22	192.32001 +0.15	192.64	182.56	190.24	29,692
22 Jun 22	189.92000 -0.13	197.44	186.40	190.08	47,336
21 Jun 22	192.00000 +0.28	197.76	188.32	190.24	36,224
17 Jun 22	187.52000 +0.89	196.48	174.56	174.56	42,344
16 Jun 22	173.28000 -0.53	178.88	171.68	176.00	50,127
15 Jun 22	181.75999 +0.07	187.20	176.32	181.76	33,254
14 Jun 22	180.64000 -0.06	185.76	176.16	183.20	71,587
13 Jun 22	181.60001 -0.58	184.80	178.24	182.08	50,096
10 Jun 22	190.88000 -0.56	199.20	183.52	195.52	51,052
09 Jun 22	199.84000 -0.31	205.44	197.44	203.84	50,715
08 Jun 22	204.80000 -0.41	215.84	203.60	208.64	70,129
07 Jun 22	211.36000 +0.95	211.84	192.32	195.20	145,849
06 Jun 22	196.16000 +0.76	206.72	177.60	188.32	206,008
03 Jun 22	184.00000 +0.01	194.40	179.84	181.60	35,941
02 Jun 22	183.84000 +0.20	189.60	176.96	178.72	28,073
01 Jun 22	180.64000 -0.53	200.00	180.48	189.76	62,389
31 May 22	189.12000 +0.07	190.56	175.84	185.92	68,681
27 May 22	188.00000 +1.49	188.00	172.32	177.76	152,881
26 May 22	164.16000 -0.04	173.60	163.04	165.76	51,514
25 May 22	164.80000 -0.28	172.80	162.08	167.52	32,946
24 May 22	169.28000 -0.22	169.60	162.88	168.48	18,171
23 May 22	172.80000 +0.19	175.04	168.48	171.36	12,773
20 May 22	169.75999 +0.17	174.24	158.08	174.24	19,240
19 May 22	167.03999 -0.35	176.32	164.80	171.04	19,360
18 May 22	172.64000 -1.53	199.84	171.84	191.68	22,130
17 May 22	197.12000 -0.58	214.40	192.00	214.40	37,484
16 May 22	206.39999 +1.07	209.44	186.08	186.72	24,964
13 May 22	189.28000 +1.20	209.12	182.88	187.20	29,108
12 May 22	170.08000 -0.26	174.56	163.68	172.16	45,340
11 May 22	174.24001 -1.29	197.28	173.92	194.40	44,781
10 May 22	194.88000 -0.35	212.48	193.60	204.48	22,037
09 May 22	200.48000 -2.47	235.36	199.36	235.36	41,466
06 May 22	240.00000 -0.34	251.44	229.44	243.20	38,236
05 May 22	245.44000 -0.34	256.32	237.76	247.52	40,889
04 May 22	250.88000 +0.12	251.20	235.52	247.36	33,039
03 May 22	248.96001 +0.27	250.72	242.24	245.60	14,953
02 May 22	244.64000 +0.55	246.08	232.32	235.36	55,680
29 Apr 22	235.84000 +0.09	243.20	232.00	232.48	25,497
28 Apr 22	234.39999 +0.00	241.11	221.60	237.28	32,037
27 Apr 22	234.39999 +0.93	235.68	219.84	219.84	49,085
26 Apr 22	219.52000 -0.81	231.04	219.20	230.88	9,640
25 Apr 22	232.48000 +0.60	233.12	219.68	219.68	20,588
22 Apr 22	222.88000 +0.08	228.96	214.72	221.12	15,659
21 Apr 22	221.60001 -1.49	249.60	221.12	244.00	30,313
20 Apr 22	245.44000 -0.56	256.00	242.88	256.00	16,763
19 Apr 22	254.39999 +0.00	261.12	246.72	255.20	15,684
18 Apr 22	254.39999 -1.01	273.44	251.20	269.60	15,758
14 Apr 22	270.56000 -0.55	278.72	267.36	278.72	15,839
13 Apr 22	279.35999 +0.24	280.80	274.56	278.08	11,649
12 Apr 22	275.51999 -0.36	288.32	269.12	288.16	20,231
11 Apr 22	281.28000 -0.66	291.52	272.47	288.80	11,553
08 Apr 22	291.84000 -0.75	304.80	291.52	304.32	10,925
07 Apr 22	303.84000 -0.39	313.84	296.80	309.76	16,193
06 Apr 22	310.07999 +0.16	314.40	290.40	301.28	57,002
05 Apr 22	307.51999 -0.58	326.56	306.88	317.76	16,536
04 Apr 22	316.79999 -1.01	338.72	304.00	336.00	21,956
01 Apr 22	332.95999 +0.84	336.00	310.88	321.76	117,487
31 Mar 22	319.51999 +0.40	321.44	304.64	314.24	35,691
30 Mar 22	313.12000 +0.61	313.44	302.24	304.00	32,003
29 Mar 22	303.35999 +1.91	304.80	273.12	276.16	36,345
28 Mar 22	272.79999 -0.15	283.20	269.76	274.72	14,536
25 Mar 22	275.20001 +0.11	279.68	268.08	271.20	11,552
24 Mar 22	273.44000 +0.53	273.76	262.24	267.04	9,924
23 Mar 22	264.95999 -0.20	269.76	260.16	267.68	9,262
22 Mar 22	268.16000 +1.64	268.80	244.16	244.16	24,579
21 Mar 22	241.92000 -0.98	258.48	239.04	254.24	21,388
18 Mar 22	257.60001 -0.14	264.16	250.08	256.00	74,308
17 Mar 22	259.84000 +0.30	263.52	247.68	249.76	33,371
16 Mar 22	255.03999 +2.97	255.68	203.04	203.36	126,177
15 Mar 22	207.52000 +0.68	213.60	197.44	197.44	33,291
14 Mar 22	196.64000 -0.82	226.88	193.76	212.96	11,317
11 Mar 22	209.75999 -1.00	230.72	209.28	225.76	6,980
10 Mar 22	225.75999 -0.21	229.60	217.28	223.36	12,216
09 Mar 22	229.12000 +1.25	229.76	211.68	213.76	15,619
08 Mar 22	209.12000 +0.51	216.48	196.32	207.52	12,203
07 Mar 22	200.96001 +0.00	205.60	193.28	199.84	15,335
04 Mar 22	200.96001 +0.25	204.80	198.56	201.60	12,575
03 Mar 22	196.96001 -0.27	205.92	193.92	204.00	9,695
02 Mar 22	201.28000 +0.17	205.60	195.36	199.36	7,318
01 Mar 22	198.56000 -0.67	213.76	196.48	206.56	10,993
28 Feb 22	209.28000 -0.66	223.36	208.96	213.28	8,744
25 Feb 22	219.84000 +0.41	220.32	207.84	213.92	9,440
24 Feb 22	213.28000 +1.20	214.56	185.12	185.12	9,993
23 Feb 22	194.08000 -0.55	208.96	193.44	206.24	9,567
22 Feb 22	202.88000 -0.94	217.84	197.92	216.00	21,498
18 Feb 22	217.92000 -1.04	237.44	217.28	231.20	10,020
17 Feb 22	234.56000 -0.21	243.04	234.24	236.00	13,493
16 Feb 22	237.92000 -0.22	243.52	231.68	238.96	9,465
15 Feb 22	241.44000 +0.82	243.52	228.16	231.68	14,783
14 Feb 22	228.32001 -1.36	251.20	214.40	248.64	62,982
11 Feb 22	250.08000 +0.12	251.84	242.24	246.56	13,578
10 Feb 22	248.16000 +0.46	254.80	237.92	237.92	19,595
09 Feb 22	240.80000 +1.46	241.60	218.08	219.20	20,423
08 Feb 22	217.44000 +0.60	218.88	202.40	205.76	14,788
07 Feb 22	207.84000 +0.38	210.88	199.68	203.84	9,641
04 Feb 22	201.75999 +0.48	204.88	188.19	194.08	9,307
03 Feb 22	194.08000 -0.39	205.12	192.64	198.40	11,861
02 Feb 22	200.32001 -0.62	209.76	196.16	209.76	7,419
01 Feb 22	210.24001 +0.52	215.52	196.00	205.12	14,950
31 Jan 22	201.92000 +0.93	202.40	187.84	187.84	7,390
28 Jan 22	187.03999 +0.16	190.88	178.72	188.48	14,259
27 Jan 22	184.48000 -0.42	200.24	183.20	193.92	7,783
26 Jan 22	191.20000 -0.74	213.44	189.76	209.92	9,492
25 Jan 22	203.03999 -0.30	210.88	195.68	201.76	8,242
24 Jan 22	207.84000 +1.06	209.12	178.08	189.92	25,271
21 Jan 22	190.88000 -0.76	205.44	188.48	201.12	24,547
20 Jan 22	203.03999 -0.23	219.84	202.24	205.28	9,861
19 Jan 22	206.72000 -0.23	215.60	205.44	210.24	15,122
18 Jan 22	210.39999 -1.41	231.52	209.36	230.56	20,591
14 Jan 22	232.96001 +0.34	234.24	216.80	226.24	27,122
13 Jan 22	227.52000 -0.70	244.00	226.72	241.12	16,117
12 Jan 22	238.72000 -0.41	249.76	235.20	245.28	12,996
11 Jan 22	245.28000 +0.57	249.60	235.20	235.20	13,223
10 Jan 22	236.16000 -0.76	244.16	232.64	242.88	23,077
07 Jan 22	248.32001 -0.49	266.40	244.00	258.08	15,486
06 Jan 22	256.16000 -0.97	271.68	252.48	269.60	20,569
05 Jan 22	271.67999 -0.01	278.40	256.32	269.12	28,302
04 Jan 22	271.84000 -1.34	295.84	264.48	295.84	33,499
03 Jan 22	293.28000 +0.84	294.88	273.94	284.16	35,373
31 Dec 21	279.84000 +0.95	280.00	264.48	264.48	21,901
30 Dec 21	264.64001 +0.47	272.16	253.76	253.76	17,432
29 Dec 21	257.12000 +0.63	258.72	238.56	244.32	11,422
28 Dec 21	247.03999 -0.07	258.64	244.64	244.64	11,317
27 Dec 21	248.16000 -0.41	259.36	242.40	252.96	10,477
23 Dec 21	254.72000 +0.26	262.72	249.86	256.16	12,291
22 Dec 21	250.56000 -0.85	263.84	246.24	257.76	19,510
21 Dec 21	264.16000 +1.44	265.36	243.84	248.16	27,745
20 Dec 21	241.12000 -0.78	259.52	233.12	248.00	38,530
17 Dec 21	253.60001 +1.61	257.76	224.96	229.60	56,717
16 Dec 21	227.84000 -0.39	242.24	216.48	227.20	22,000
15 Dec 21	234.08000 +0.36	240.00	206.72	230.88	65,117
14 Dec 21	228.32001 -0.72	246.08	223.20	236.32	28,241
13 Dec 21	239.84000 +1.10	241.12	225.12	229.60	28,332
10 Dec 21	222.24001 +0.15	230.24	218.24	224.16	39,775
09 Dec 21	219.84000 -1.55	245.76	219.68	238.24	83,774
08 Dec 21	244.64000 +0.80	252.32	225.60	242.00	299,863
07 Dec 21	231.84000 +0.92	244.48	206.08	211.84	284,793
06 Dec 21	217.12000 +3.77	250.72	198.40	218.40	3,038,224
03 Dec 21	156.80000 -0.55	167.20	152.64	167.20	17,099
02 Dec 21	165.60001 +0.17	171.20	156.37	161.28	18,989
01 Dec 21	162.88000 -0.46	173.60	162.88	171.04	67,413
30 Nov 21	170.24001 +1.12	172.32	152.64	152.64	16,737
29 Nov 21	152.32001 +0.12	158.56	150.86	151.04	12,144
26 Nov 21	150.39999 -0.45	153.92	148.64	153.92	3,237
24 Nov 21	157.60001 +0.34	158.08	149.60	151.36	7,910
23 Nov 21	152.16000 +0.18	154.08	144.64	144.64	3,678
22 Nov 21	149.28000 +0.02	151.36	146.72	149.44	4,467
19 Nov 21	148.96001 -0.08	151.36	148.16	148.96	2,644
18 Nov 21	150.24001 +0.00	158.08	145.92	150.56	3,816
17 Nov 21	150.24001 +0.02	155.44	147.36	149.60	4,856
16 Nov 21	149.92000 +0.02	151.04	146.56	148.00	2,479
15 Nov 21	149.60001 -0.40	155.28	147.52	155.20	5,530
12 Nov 21	156.00000 +0.17	158.08	151.04	154.56	2,543
11 Nov 21	153.28000 +0.39	155.04	146.40	146.40	3,069
10 Nov 21	147.03999 -0.09	153.60	145.12	148.64	41,116
09 Nov 21	148.48000 -0.04	149.60	145.12	148.48	5,000
08 Nov 21	149.12000 +0.12	150.88	146.08	149.44	6,975
05 Nov 21	147.20000 -0.03	150.08	145.12	150.08	2,543
04 Nov 21	147.67999 -0.08	149.76	145.28	149.76	2,428
03 Nov 21	148.96001 +0.06	149.84	144.00	147.52	5,370
02 Nov 21	148.00000 +0.12	151.14	144.48	147.68	4,165
01 Nov 21	146.08000 +0.53	146.24	135.52	137.76	3,920
29 Oct 21	137.60001 -0.09	139.52	133.76	137.12	3,153
28 Oct 21	139.03999 -0.02	143.40	137.28	140.00	3,624
27 Oct 21	139.36000 +0.51	141.92	129.60	133.44	5,935
26 Oct 21	131.20000 +0.32	132.80	123.28	125.28	3,152
25 Oct 21	126.08000 -0.22	129.60	123.31	129.44	2,758
22 Oct 21	129.60001 -0.45	136.48	128.16	136.48	3,348
21 Oct 21	136.80000 +0.12	141.92	135.20	135.36	4,592
20 Oct 21	134.88000 -0.31	140.64	132.96	138.56	3,711
19 Oct 21	139.84000 +0.89	141.12	125.60	127.36	9,681
18 Oct 21	125.60000 -0.19	131.04	124.80	125.76	2,784
15 Oct 21	128.64000 +0.07	132.96	125.76	130.24	5,314
14 Oct 21	127.52000 -0.05	129.60	125.60	128.48	2,189
13 Oct 21	128.32001 +0.64	130.24	115.07	115.07	6,919
12 Oct 21	118.08000 -0.03	118.72	116.16	118.56	874
11 Oct 21	118.56000 +0.04	119.52	114.72	118.56	1,561
08 Oct 21	117.92000 -0.23	121.44	116.14	121.44	2,962
07 Oct 21	121.60000 +0.23	124.00	114.08	118.24	3,958
06 Oct 21	117.92000 -0.13	118.88	114.56	117.76	4,221
05 Oct 21	120.00000 -0.66	131.20	116.16	131.20	5,770
04 Oct 21	130.56000 +0.03	132.32	123.20	129.44	4,152
01 Oct 21	130.08000 +0.29	130.08	123.68	124.96	2,737
30 Sep 21	125.44000 -0.20	129.76	123.68	129.76	2,884
29 Sep 21	128.64000 -0.32	134.80	125.28	134.24	4,796
28 Sep 21	133.75999 +0.57	134.72	124.96	126.24	8,006
27 Sep 21	124.64000 +0.19	128.00	117.92	120.96	22,079
24 Sep 21	121.60000 +0.32	126.24	116.00	117.12	10,662
23 Sep 21	116.48000 +0.27	118.24	112.16	112.32	2,874
22 Sep 21	112.16000 -0.04	113.70	111.36	112.80	2,212
21 Sep 21	112.80000 +0.16	114.72	109.92	111.04	2,810
20 Sep 21	110.24000 -0.30	116.38	108.00	114.40	6,821
17 Sep 21	115.04000 +0.15	116.48	112.96	113.28	5,786
16 Sep 21	112.64000 -0.02	122.40	111.20	112.48	2,723
15 Sep 21	112.96000 -0.18	117.44	112.00	115.36	3,547
14 Sep 21	115.84000 -0.25	127.04	115.20	120.80	3,978
13 Sep 21	119.84000 -0.12	125.17	119.68	123.20	1,014
10 Sep 21	121.76000 -0.22	127.68	121.76	127.68	2,571
09 Sep 21	125.28000 -0.13	133.12	124.64	128.48	4,110
08 Sep 21	127.36000 +0.11	129.60	123.20	127.04	6,663
07 Sep 21	125.60000 -0.11	128.32	123.36	126.40	4,691
03 Sep 21	127.36000 -0.39	134.08	125.28	133.60	2,550
02 Sep 21	133.60001 +0.06	137.28	128.44	132.64	3,918
01 Sep 21	132.64000 -0.06	135.36	128.80	132.80	3,962
31 Aug 21	133.60001 +0.35	134.56	127.84	127.84	7,214
30 Aug 21	128.00000 -0.07	130.88	125.60	130.08	4,131
27 Aug 21	129.12000 +0.37	132.40	123.20	123.36	4,851
26 Aug 21	123.20000 +0.36	124.32	116.80	117.60	5,767
25 Aug 21	117.44000 +0.07	120.64	116.16	116.16	4,245
24 Aug 21	116.32000 +0.02	117.25	114.00	115.20	7,516
23 Aug 21	116.00000 +0.33	116.96	108.96	110.88	6,021
20 Aug 21	110.72000 +0.63	110.88	100.00	100.00	6,218
19 Aug 21	100.64000 -0.44	108.00	100.16	107.84	5,015
18 Aug 21	107.68000 +0.00	113.92	106.22	106.56	5,737
17 Aug 21	107.68000 -0.37	118.42	105.76	112.32	8,496
16 Aug 21	113.60000 -0.63	131.20	112.32	124.48	4,958
13 Aug 21	123.68000 +0.60	123.68	114.56	116.64	8,480
12 Aug 21	114.08000 -0.02	115.36	109.81	113.44	4,232
11 Aug 21	114.40000 +0.03	115.04	108.96	114.72	8,049
10 Aug 21	113.92000 +0.12	114.40	110.56	113.12	3,997
09 Aug 21	112.00000 +0.01	113.60	109.12	111.04	14,508
06 Aug 21	111.84000 -0.13	115.12	111.20	112.96	5,537
05 Aug 21	113.92000 -0.13	116.32	112.00	116.32	5,607
04 Aug 21	116.00000 -0.02	118.40	112.80	116.96	4,397
03 Aug 21	116.32000 -0.09	118.88	111.20	118.88	13,027
02 Aug 21	117.76000 -0.04	122.24	116.80	118.40	10,206
30 Jul 21	118.40000 -0.09	124.16	116.96	121.44	12,961
29 Jul 21	119.84000 -0.08	123.04	117.44	120.64	6,521
28 Jul 21	121.12000 +0.08	122.08	117.60	118.72	8,148
27 Jul 21	119.84000 -0.08	122.24	118.72	120.48	7,121
26 Jul 21	121.12000 -0.56	132.08	120.64	130.24	6,251
23 Jul 21	130.08000 -0.07	130.56	124.91	130.56	6,800
22 Jul 21	131.20000 +0.18	138.88	127.20	129.44	7,766
21 Jul 21	128.32001 -0.38	136.16	127.36	136.16	11,247
20 Jul 21	134.39999 +0.38	135.84	129.28	129.28	6,025
19 Jul 21	128.32001 +0.22	128.80	121.76	123.20	5,643
16 Jul 21	124.80000 -0.18	129.92	122.24	128.32	4,689
15 Jul 21	127.68000 -0.14	132.48	124.80	129.76	5,520
14 Jul 21	129.92000 -0.38	140.96	128.80	136.16	5,410
13 Jul 21	136.00000 -0.50	143.84	135.12	142.56	3,928
12 Jul 21	144.00000 -0.25	149.12	142.88	148.64	6,046
09 Jul 21	148.00000 +0.13	149.36	143.04	145.92	3,435
08 Jul 21	145.92000 -0.07	151.84	139.68	144.48	5,489
07 Jul 21	147.03999 -0.39	153.44	146.24	153.28	4,932
06 Jul 21	153.28000 -0.35	162.08	152.40	160.00	6,523
02 Jul 21	158.88000 +0.23	160.48	154.40	155.36	6,232
01 Jul 21	155.20000 -0.59	166.02	153.76	163.84	7,464
30 Jun 21	164.64000 +0.17	167.58	159.20	161.60	18,369
29 Jun 21	161.92000 +0.12	165.76	159.36	159.36	12,043
28 Jun 21	160.00000 +0.30	163.04	151.68	155.20	15,669
25 Jun 21	155.20000 -0.03	166.56	152.00	155.52	162,533
24 Jun 21	155.67999 +0.54	162.88	149.12	149.12	16,450
23 Jun 21	147.03999 -0.25	155.20	145.12	153.44	16,643
22 Jun 21	151.03999 -0.84	164.64	150.56	162.88	13,671
21 Jun 21	164.48000 -0.26	170.64	157.21	168.64	17,712
18 Jun 21	168.64000 +0.05	169.68	160.80	164.80	29,914
17 Jun 21	167.84000 +0.09	170.56	164.32	168.32	10,160
16 Jun 21	166.39999 -0.57	175.60	165.28	173.44	15,099
15 Jun 21	175.52000 -0.80	187.20	171.52	187.20	7,760
14 Jun 21	188.32001 +0.02	191.36	185.92	187.36	5,296
11 Jun 21	188.00000 -0.16	192.96	186.56	189.44	4,109
10 Jun 21	190.56000 -0.37	201.12	186.72	198.72	5,216
09 Jun 21	196.48000 +0.28	202.24	192.00	192.00	5,963
08 Jun 21	192.00000 +0.49	192.48	183.20	184.32	8,989
07 Jun 21	184.16000 -0.76	196.96	182.72	196.96	14,582
04 Jun 21	196.32001 +0.03	198.64	191.20	198.08	5,118
03 Jun 21	195.84000 -0.23	205.20	184.96	196.96	11,573
02 Jun 21	199.52000 +0.08	209.92	196.96	198.56	5,196
01 Jun 21	198.24001 -1.03	214.08	196.80	213.92	7,453
28 May 21	214.72000 +0.30	218.40	209.69	210.72	3,549
27 May 21	209.92000 -0.63	219.84	206.72	219.20	4,532
26 May 21	220.00000 -0.14	221.28	213.12	219.52	5,594
25 May 21	222.24001 -0.38	230.88	219.36	230.88	4,062
24 May 21	228.32001 -0.19	235.36	220.80	232.32	3,397
21 May 21	231.36000 -0.14	240.80	226.72	240.80	8,667
20 May 21	233.60001 +0.87	233.60	220.48	220.48	3,082
19 May 21	219.67999 +0.11	222.24	202.40	212.00	5,020
18 May 21	217.92000 +0.44	229.12	212.80	214.88	5,050
17 May 21	210.88000 -0.24	216.16	202.26	210.88	4,216
14 May 21	214.72000 +0.46	225.44	206.56	206.56	5,613
13 May 21	207.36000 -0.23	220.00	200.00	210.24	6,483
12 May 21	211.03999 -0.01	221.92	207.60	210.56	3,403
11 May 21	211.20000 -0.20	222.40	210.24	210.24	4,727
10 May 21	214.39999 -0.84	229.12	214.08	225.12	3,818
07 May 21	227.84000 +0.04	237.44	224.96	228.16	4,104
06 May 21	227.20000 +0.57	228.96	212.96	218.08	4,756
05 May 21	218.08000 -1.38	244.48	216.16	240.64	5,875
04 May 21	240.16000 -0.59	248.96	233.60	245.44	7,166
03 May 21	249.60001 -0.33	257.60	236.16	256.00	15,107
30 Apr 21	254.88000 +0.18	258.40	242.72	247.36	5,562
29 Apr 21	252.00000 +0.81	252.88	236.32	248.00	8,057
28 Apr 21	239.03999 -0.18	245.12	231.84	240.48	6,165
27 Apr 21	241.92000 -0.57	253.60	238.40	251.04	7,097
26 Apr 21	251.03999 +1.50	254.08	229.92	230.72	9,709
23 Apr 21	227.03999 +1.08	243.68	221.41	222.40	8,126
22 Apr 21	209.75999 +0.33	214.64	204.32	206.40	4,287
21 Apr 21	204.48000 +0.69	207.20	191.04	193.12	4,185
20 Apr 21	193.44000 -0.11	199.28	188.16	194.72	4,562
19 Apr 21	195.20000 -0.04	201.64	194.40	198.24	2,911
16 Apr 21	195.84000 -0.71	207.68	193.92	207.68	3,537
15 Apr 21	207.20000 -0.07	216.49	204.00	212.00	4,660
14 Apr 21	208.32001 +0.31	219.84	206.72	210.72	12,064
13 Apr 21	203.36000 -0.13	206.40	194.80	205.76	9,552
12 Apr 21	205.44000 -0.35	210.72	203.36	210.72	3,666
09 Apr 21	211.03999 +0.31	216.80	201.76	204.16	4,754
08 Apr 21	206.08000 +0.01	224.48	204.64	224.48	9,397
07 Apr 21	205.92000 -0.14	212.48	203.04	207.52	5,641
06 Apr 21	208.16000 +0.24	213.76	201.92	204.64	5,518
05 Apr 21	204.32001 -0.34	215.36	201.12	209.28	8,122
01 Apr 21	209.75999 +0.03	219.84	202.48	210.08	7,469
31 Mar 21	209.28000 +0.06	216.96	203.20	210.56	10,670
30 Mar 21	208.32001 +0.36	217.92	187.36	200.32	14,369
29 Mar 21	202.56000 -0.48	210.24	196.96	209.60	5,716
26 Mar 21	210.24001 +0.14	216.32	203.04	207.68	5,406
25 Mar 21	208.00000 -0.60	217.28	205.60	217.28	6,247
24 Mar 21	217.60001 -0.77	232.16	214.88	229.60	4,367
23 Mar 21	229.92000 -0.34	235.52	223.04	232.80	11,285
22 Mar 21	235.36000 +0.17	239.84	227.52	238.08	9,861
19 Mar 21	232.64000 -0.01	241.44	224.64	229.92	30,627
18 Mar 21	232.80000 -0.64	242.72	229.28	237.28	11,587
17 Mar 21	243.03999 -0.59	256.00	238.40	251.36	14,171
16 Mar 21	252.48000 -0.82	256.32	231.60	256.32	14,044
15 Mar 21	265.60001 +1.84	268.00	227.18	237.44	9,280
12 Mar 21	236.16000 +0.63	239.20	216.32	224.00	5,904
11 Mar 21	226.08000 -0.72	244.80	226.08	237.92	14,569
10 Mar 21	237.67999 +0.08	245.33	227.36	240.00	4,707
09 Mar 21	236.32001 +0.66	240.00	229.28	231.68	8,562
08 Mar 21	225.75999 +0.41	233.36	212.80	216.80	4,771
05 Mar 21	219.20000 -0.09	224.00	200.32	224.00	9,002
04 Mar 21	220.64000 -1.80	250.88	218.08	247.04	12,705
03 Mar 21	249.44000 -0.16	256.00	236.96	249.12	12,336
02 Mar 21	252.00000 +0.15	252.64	241.92	247.52	10,656
01 Mar 21	249.60001 +0.29	254.08	233.92	244.96	7,577
26 Feb 21	244.96001 -0.44	253.60	236.32	253.60	13,646
25 Feb 21	252.00000 -0.65	270.24	247.52	261.44	5,591
24 Feb 21	262.39999 +0.69	270.24	248.96	251.52	5,390
23 Feb 21	251.36000 -0.57	255.84	228.32	255.84	14,293
22 Feb 21	260.48001 +0.16	273.92	253.68	258.72	9,563
19 Feb 21	257.92001 +0.32	262.08	244.80	256.80	5,841
18 Feb 21	252.80000 -0.31	264.00	224.16	256.00	26,257
17 Feb 21	257.76001 -0.64	269.12	248.48	268.00	19,755
16 Feb 21	268.00000 -0.07	274.72	260.32	269.12	17,037
12 Feb 21	269.12000 -0.35	276.16	245.60	276.16	12,000
11 Feb 21	274.72000 +0.47	280.72	240.80	258.72	18,046
10 Feb 21	267.20001 +3.01	284.80	225.44	232.00	97,799
09 Feb 21	219.03999 -0.28	226.56	215.63	225.92	2,297
08 Feb 21	223.52000 +1.30	225.28	202.72	202.72	6,092
05 Feb 21	202.72000 +0.13	211.68	194.08	201.76	5,993
04 Feb 21	200.64000 +0.17	201.76	193.36	195.04	4,561
03 Feb 21	197.92000 +0.17	207.12	195.68	198.56	2,896
02 Feb 21	195.20000 +0.08	207.44	195.20	198.08	3,313
01 Feb 21	193.92000 -0.18	204.84	192.80	201.76	4,429
29 Jan 21	196.80000 -0.11	209.96	192.80	203.20	4,869
28 Jan 21	198.56000 -0.65	216.00	198.56	213.76	3,661
27 Jan 21	208.96001 -0.87	222.88	203.11	216.96	3,343
26 Jan 21	222.88000 -0.77	239.52	220.96	234.56	3,407
25 Jan 21	235.20000 +0.16	240.00	225.07	236.16	2,204
22 Jan 21	232.64000 +0.04	235.20	222.40	232.00	2,646
21 Jan 21	232.00000 +0.06	238.72	215.44	230.40	5,881
20 Jan 21	231.03999 +0.95	242.96	222.08	222.08	10,011
19 Jan 21	215.84000 +0.39	216.00	202.88	210.24	3,365
15 Jan 21	209.60001 -0.32	215.04	206.56	214.40	1,606
14 Jan 21	214.72000 +0.15	216.48	208.80	215.84	2,083
13 Jan 21	212.32001 -0.24	221.12	208.48	216.00	3,546
12 Jan 21	216.16000 -0.26	222.88	212.16	221.92	2,951
11 Jan 21	220.32001 +0.05	224.48	215.68	216.00	3,173
08 Jan 21	219.52000 -0.34	225.60	215.52	225.28	2,968
07 Jan 21	224.96001 +0.04	228.96	223.52	224.96	2,160
06 Jan 21	224.32001 +0.47	225.28	218.16	220.48	2,400
05 Jan 21	216.80000 +0.13	223.36	209.60	212.16	1,940
04 Jan 21	214.72000 -0.63	229.12	208.96	224.96	3,858
31 Dec 20	224.80000 -0.04	225.28	211.20	225.28	3,309
30 Dec 20	225.44000 +0.43	226.24	216.64	217.44	2,236
29 Dec 20	218.56000 -0.68	230.56	216.00	230.56	2,092
28 Dec 20	229.44000 -0.01	235.68	226.88	231.04	1,632
24 Dec 20	229.60001 +0.04	231.04	222.72	224.32	847
23 Dec 20	228.96001 -0.29	238.56	220.32	232.00	6,663
22 Dec 20	233.60001 +0.69	235.44	214.40	220.80	10,546
21 Dec 20	222.56000 -0.57	238.88	211.52	219.36	11,473
18 Dec 20	231.67999 -0.29	246.08	228.32	237.60	10,459
17 Dec 20	236.32001 +0.82	237.60	220.80	222.88	14,582
16 Dec 20	223.20000 +0.71	223.68	209.44	210.40	6,410
15 Dec 20	211.84000 +0.26	215.04	206.40	208.16	3,434
14 Dec 20	207.67999 +0.42	210.08	201.28	201.28	3,222
11 Dec 20	200.96001 -0.05	209.12	196.48	197.92	5,853
10 Dec 20	201.75999 -0.26	212.64	197.60	206.88	2,391
09 Dec 20	205.92000 -0.48	215.52	203.68	215.52	3,258
08 Dec 20	213.60001 +0.31	215.20	166.24	166.24	6,238
07 Dec 20	208.64000 -0.72	220.80	205.52	220.80	2,827
04 Dec 20	220.16000 +0.37	223.84	205.28	214.08	5,677
03 Dec 20	214.24001 +1.34	214.24	186.56	191.68	3,817
02 Dec 20	192.80000 +0.05	193.60	183.52	189.60	1,675
01 Dec 20	192.00000 -0.33	197.12	187.20	197.12	2,320
30 Nov 20	197.28000 -0.10	200.61	192.00	198.88	2,668
27 Nov 20	198.88000 +0.27	201.44	195.68	195.68	1,262
25 Nov 20	194.56000 -0.50	201.73	192.16	193.92	1,863
24 Nov 20	202.56000 +0.00	206.72	195.50	206.56	1,849
23 Nov 20	202.56000 -0.14	211.20	199.84	205.44	2,442
20 Nov 20	204.80000 +0.55	205.12	188.64	196.00	1,705
19 Nov 20	196.00000 -0.31	208.32	189.12	204.80	2,860
18 Nov 20	200.96001 -0.72	210.72	192.80	192.80	3,663
17 Nov 20	212.48000 +0.71	213.44	196.64	199.52	1,515
16 Nov 20	201.12000 -0.73	216.00	198.49	215.20	2,638
13 Nov 20	212.80000 +0.82	215.20	200.80	200.80	2,479
12 Nov 20	199.67999 +0.52	199.68	188.16	190.56	1,914
11 Nov 20	191.36000 -0.32	200.58	185.76	198.24	2,440
10 Nov 20	196.48000 +1.23	197.60	177.88	179.20	4,085
09 Nov 20	176.80000 -0.86	193.44	176.32	192.80	2,297
06 Nov 20	190.56000 -0.01	192.80	179.18	190.08	3,109
05 Nov 20	190.72000 +0.67	192.80	181.28	183.68	2,508
04 Nov 20	180.00000 +0.49	188.00	179.04	188.00	3,616
03 Nov 20	172.16000 +0.40	176.16	166.72	169.12	2,430
02 Nov 20	165.75999 -0.36	175.70	155.36	173.60	4,418
30 Oct 20	171.52000 -0.95	191.60	169.92	185.44	2,807
29 Oct 20	186.72000 +0.40	193.92	176.94	180.96	1,076
28 Oct 20	180.32001 -0.96	194.40	177.26	190.40	2,295
27 Oct 20	195.67999 +0.25	202.24	192.32	202.24	2,287
26 Oct 20	191.67999 -0.51	199.84	180.24	199.84	4,319
23 Oct 20	199.84000 -0.37	213.86	194.47	208.00	4,684
22 Oct 20	205.75999 -0.24	221.28	201.12	217.60	2,051
21 Oct 20	209.60001 -0.08	212.96	205.76	210.88	1,632
20 Oct 20	210.88000 -0.17	214.76	207.01	212.64	2,035
19 Oct 20	213.60001 -0.17	220.00	211.68	216.48	1,622
16 Oct 20	216.32001 +0.48	227.20	213.60	225.12	1,988
15 Oct 20	208.64000 -0.47	218.88	205.60	210.88	2,874
14 Oct 20	216.16000 -0.49	240.00	214.40	225.60	4,230
13 Oct 20	224.00000 +0.34	227.84	217.22	220.48	13,755
12 Oct 20	218.56000 -0.06	229.60	216.64	219.52	3,908
09 Oct 20	219.52000 +1.08	223.36	206.72	206.88	3,647
08 Oct 20	202.24001 -0.02	207.68	197.92	206.72	1,276
07 Oct 20	202.56000 +0.52	204.32	191.41	195.52	1,958
06 Oct 20	194.24001 +0.11	199.04	192.00	196.48	1,892
05 Oct 20	192.48000 +0.14	197.28	190.72	193.28	2,000
02 Oct 20	190.24001 -0.36	196.96	185.12	186.88	4,466
01 Oct 20	196.00000 +0.36	200.00	190.24	192.00	2,910
30 Sep 20	190.24001 -0.64	205.12	187.20	205.12	5,261
29 Sep 20	200.48000 +1.96	203.36	169.36	169.44	9,757
28 Sep 20	169.12000 -0.51	179.84	168.48	179.84	15,137
25 Sep 20	177.28000 +0.53	182.46	171.04	171.04	8,258
24 Sep 20	168.80000 -0.72	179.68	163.20	177.60	13,631
23 Sep 20	180.32001 +1.10	238.88	177.60	200.16	99,973
22 Sep 20	162.80000 -3.30	212.80	161.60	212.80	54,099
21 Sep 20	215.67999 -7.92	302.24	206.72	284.32	42,173
18 Sep 20	342.39999 +5.29	342.40	256.00	267.04	23,681
17 Sep 20	257.76001 +0.71	259.20	237.52	239.68	5,662
16 Sep 20	246.39999 +13.12	257.44	232.96	256.00	6,791
15 Sep 20	255.35999 -0.09	275.52	247.52	266.56	7,632
14 Sep 20	265.43997 +0.22	267.68	239.68	239.68	6,387
11 Sep 20	240.80000 +0.04	245.28	230.72	238.56	1,890
10 Sep 20	236.31996 +0.02	244.16	227.36	236.32	1,543
09 Sep 20	234.07997 +0.12	240.80	224.00	224.00	2,056
08 Sep 20	220.63998 -0.03	230.72	215.04	224.00	1,978
04 Sep 20	223.99998 -0.08	232.96	210.78	230.72	4,050
03 Sep 20	232.95996 -0.09	246.40	229.04	244.16	2,146
02 Sep 20	243.03998 +0.04	246.40	234.08	237.44	1,681
01 Sep 20	238.56000 -0.15	257.60	235.20	256.48	2,485
31 Aug 20	255.35999 +0.23	257.60	229.60	229.60	5,435
28 Aug 20	229.59999 +0.00	238.56	227.36	227.36	2,182
27 Aug 20	229.59999 -0.10	244.07	226.24	241.92	1,355
26 Aug 20	240.80000 +0.10	247.52	226.24	230.72	1,898
25 Aug 20	229.59999 -0.03	236.32	226.24	227.36	2,837
24 Aug 20	232.95996 -0.11	244.16	226.24	243.04	4,563
21 Aug 20	245.27998 -0.08	262.08	239.68	257.60	2,798
20 Aug 20	254.23999 +0.10	257.60	240.80	240.80	2,235
19 Aug 20	243.03998 -0.06	256.48	241.92	249.76	3,474
18 Aug 20	249.75998 -0.02	264.32	249.76	255.36	2,232
17 Aug 20	251.99998 -0.06	263.20	248.64	263.20	2,882
14 Aug 20	258.71997 +0.03	259.84	249.76	256.48	2,611
13 Aug 20	255.35999 -0.03	266.56	253.12	258.72	2,506
12 Aug 20	258.71997 -0.07	272.16	248.08	268.80	7,237
11 Aug 20	266.56000 -0.21	290.08	266.56	290.08	5,488
10 Aug 20	290.07996 +0.14	297.92	274.40	277.76	6,370
07 Aug 20	274.39999 -0.06	284.48	271.04	280.00	2,784
06 Aug 20	281.12000 -0.08	295.61	280.00	292.32	3,545
05 Aug 20	290.07996 +0.00	302.40	286.72	291.20	4,944
04 Aug 20	290.07996 +0.05	301.28	281.12	285.60	4,222
03 Aug 20	284.47998 +0.05	288.96	278.88	281.12	3,973
31 Jul 20	278.87997 -0.23	319.20	274.40	308.00	9,162
30 Jul 20	304.63998 +0.24	310.80	262.08	268.80	10,587
29 Jul 20	277.75998 +0.11	278.88	260.96	266.56	7,988
28 Jul 20	265.43997 -0.15	308.00	252.00	306.88	29,040
27 Jul 20	282.23999 +0.01	290.65	280.00	290.08	5,953
24 Jul 20	281.12000 +0.05	284.48	265.44	274.40	3,895
23 Jul 20	275.51999 -0.13	303.52	269.92	294.56	7,232
22 Jul 20	289.51999 -0.21	312.48	288.96	306.88	5,121
21 Jul 20	313.59998 +0.17	323.68	297.92	302.51	7,729
20 Jul 20	294.56000 -0.36	341.49	288.96	340.48	18,450
17 Jul 20	334.87997 +0.50	347.20	280.00	282.24	39,295
16 Jul 20	278.87997 +0.14	282.24	258.72	263.20	7,953
15 Jul 20	263.19998 +0.08	268.80	252.00	255.36	3,765
14 Jul 20	254.23999 -0.03	263.20	245.28	259.84	5,038
13 Jul 20	257.59998 -0.15	278.88	254.24	277.76	8,527
10 Jul 20	274.39999 +0.14	281.12	253.68	258.72	11,178
09 Jul 20	258.71997 +0.00	269.25	255.36	260.96	5,355
08 Jul 20	258.71997 +0.00	267.68	250.88	252.00	6,090
07 Jul 20	258.71997 -0.18	275.52	248.64	268.80	9,910
06 Jul 20	278.87997 +0.18	293.44	258.72	286.72	25,723
02 Jul 20	258.71997 +0.25	263.20	229.60	239.68	22,844
01 Jul 20	230.71999 -0.09	244.16	225.68	239.68	7,320
30 Jun 20	240.80000 +0.02	241.92	230.72	236.32	4,153
29 Jun 20	238.56000 -0.05	257.60	232.96	246.40	5,030
26 Jun 20	244.15999 +0.04	246.40	230.61	237.44	21,779
25 Jun 20	239.67999 +0.02	244.16	230.72	239.68	7,604
24 Jun 20	237.43997 -0.20	265.44	231.84	256.48	7,778
23 Jun 20	259.83997 +0.12	271.04	249.09	249.76	11,945
22 Jun 20	246.39998 +0.10	249.76	227.92	237.44	5,156
19 Jun 20	235.19997 -0.03	246.40	234.08	237.44	6,773
18 Jun 20	238.56000 -0.04	241.92	228.48	241.92	5,000
17 Jun 20	243.59999 +0.01	247.52	236.32	247.52	3,101
16 Jun 20	241.92000 -0.02	255.36	234.64	252.00	6,145
15 Jun 20	244.15999 +0.09	252.00	215.04	229.60	6,562
12 Jun 20	234.07997 +0.05	241.36	222.88	231.84	7,346
11 Jun 20	228.47998 -0.21	249.31	221.87	244.16	12,434
10 Jun 20	251.99998 -0.15	278.88	249.76	273.28	7,428
09 Jun 20	268.79999 +0.17	274.40	250.88	253.12	13,890
08 Jun 20	249.75998 +0.05	260.96	237.44	244.16	6,863
05 Jun 20	244.15999 +0.05	247.52	229.60	240.80	7,057
04 Jun 20	239.11998 -0.10	263.20	232.96	254.24	12,242
03 Jun 20	249.75998 +0.23	257.60	228.48	230.72	17,441
02 Jun 20	223.99998 -0.02	232.96	215.15	224.00	9,776
01 Jun 20	226.23999 -0.15	244.16	222.88	244.16	7,003
29 May 20	243.03998 -0.04	254.46	219.52	247.52	25,161
28 May 20	247.51999 +0.11	278.88	235.20	253.12	57,944
27 May 20	235.19997 -0.18	262.08	228.48	259.84	11,153
26 May 20	255.35999 +0.18	265.44	238.56	243.04	20,408
22 May 20	235.19997 +0.07	238.56	213.92	227.36	10,234
21 May 20	227.35999 +0.07	237.44	212.80	219.52	10,426
20 May 20	219.51999 +0.00	222.32	215.04	218.40	7,278
19 May 20	219.51999 +0.03	220.64	211.68	213.92	5,757
18 May 20	216.15999 -0.01	225.68	212.80	219.52	6,033
15 May 20	217.27998 +0.02	217.28	207.20	213.92	5,621
14 May 20	215.03998 +0.09	218.40	199.36	206.08	7,669
13 May 20	204.95999 -0.10	226.80	190.40	217.28	20,500
12 May 20	216.15999 +0.01	249.76	210.56	217.28	40,960
11 May 20	215.03998 +0.01	217.62	206.08	213.92	13,613
08 May 20	213.91998 +0.18	221.76	185.92	189.28	40,474
07 May 20	193.75998 -0.02	196.00	183.68	196.00	10,633
06 May 20	195.99998 +0.04	199.36	182.56	193.76	10,906
05 May 20	191.51999 +0.19	203.84	174.72	176.96	48,240
04 May 20	170.23999 +0.02	173.60	157.92	162.40	6,667
01 May 20	167.99998 -0.03	173.60	158.70	168.00	10,058
30 Apr 20	171.35999 -0.01	176.96	153.44	168.00	25,507
29 Apr 20	172.47998 +0.32	176.96	152.32	175.84	127,344
28 Apr 20	136.64000 -0.02	140.00	132.16	138.88	2,027
27 Apr 20	138.87999 +0.09	138.88	127.68	128.80	2,840
24 Apr 20	128.79999 -0.02	135.52	126.56	133.28	3,373
23 Apr 20	131.03998 +0.02	133.84	128.80	131.04	1,581
22 Apr 20	128.79999 +0.00	133.28	124.32	128.80	1,915
21 Apr 20	128.79999 -0.05	137.76	125.44	136.64	3,604
20 Apr 20	134.39999 +0.02	148.96	129.92	133.28	5,743
17 Apr 20	132.15999 +0.03	136.64	125.44	132.16	3,326
16 Apr 20	128.79999 -0.01	132.16	125.44	131.04	1,864
15 Apr 20	129.91998 -0.04	134.40	123.20	128.80	1,950
14 Apr 20	134.39999 +0.07	136.64	128.80	128.80	6,290
13 Apr 20	127.11999 +0.03	128.80	119.84	123.20	3,589
09 Apr 20	123.20000 +0.00	125.44	118.72	122.08	2,047
08 Apr 20	123.20000 +0.08	124.32	113.12	115.36	3,768
07 Apr 20	114.23998 -0.04	119.84	113.68	118.72	2,417
06 Apr 20	118.71999 +0.03	120.96	115.36	115.36	3,384
03 Apr 20	115.35999 -0.03	119.84	108.64	115.36	3,807
02 Apr 20	118.71999 +0.05	118.72	110.77	115.36	3,082
01 Apr 20	113.11999 -0.02	120.96	113.12	115.36	2,616
31 Mar 20	115.35999 -0.06	125.44	113.12	119.84	5,330
30 Mar 20	122.08000 +0.05	122.08	115.36	118.72	1,653
27 Mar 20	116.47998 -0.01	125.44	110.88	112.00	2,687
26 Mar 20	117.59998 -0.04	126.56	113.12	122.08	2,759
25 Mar 20	122.08000 +0.04	127.68	115.36	116.48	3,591
24 Mar 20	117.59998 +0.08	118.72	112.00	114.24	9,998
23 Mar 20	108.64000 +0.00	116.48	106.51	109.54	1,723
20 Mar 20	108.64000 +0.01	117.60	107.52	108.19	4,107
19 Mar 20	107.07198 +0.08	112.00	96.32	97.78	3,865
18 Mar 20	97.88800 -0.10	108.64	97.44	108.64	6,578
17 Mar 20	108.64000 +0.01	117.60	106.51	108.64	4,322
16 Mar 20	107.51998 -0.11	119.84	106.74	110.99	5,518
13 Mar 20	119.84000 +0.01	125.44	111.44	118.72	7,417
12 Mar 20	118.71999 -0.11	128.80	113.12	113.12	9,136
11 Mar 20	131.03998 -0.07	138.88	126.56	137.76	8,324
10 Mar 20	138.87999 -0.02	146.72	134.40	144.48	9,498
09 Mar 20	141.11998 -0.09	146.72	132.16	146.72	17,302
06 Mar 20	151.20000 -0.03	156.80	147.84	153.44	11,558
05 Mar 20	154.55998 -0.06	164.64	153.44	157.92	6,597
04 Mar 20	161.28000 +0.01	164.64	158.48	161.28	4,655
03 Mar 20	160.15999 +0.01	164.64	157.92	161.28	3,752
02 Mar 20	159.03998 +0.03	165.76	151.20	155.68	5,064
28 Feb 20	155.67998 +0.03	157.92	148.96	151.20	9,152
27 Feb 20	152.31998 -0.09	161.28	146.72	160.16	16,259
26 Feb 20	162.39999 -0.02	168.90	159.04	163.52	7,378
25 Feb 20	164.63998 -0.04	177.52	160.16	170.24	9,080
24 Feb 20	169.11998 -0.01	181.44	160.16	163.52	12,038
21 Feb 20	170.23999 +0.06	173.60	161.28	162.40	14,598
20 Feb 20	163.52000 -0.01	166.88	157.92	164.64	9,031
19 Feb 20	164.63998 +0.14	171.36	152.32	155.68	35,347
18 Feb 20	148.96001 -0.02	151.20	147.84	151.20	4,545
14 Feb 20	151.20000 -0.03	154.56	148.96	153.44	6,705
13 Feb 20	154.55998 -0.02	159.04	153.44	156.80	4,809
12 Feb 20	156.79999 +0.01	162.40	155.68	156.80	4,510
11 Feb 20	155.67998 +0.01	157.92	153.44	154.56	3,640
10 Feb 20	154.55998 -0.02	158.59	153.44	156.80	4,392
07 Feb 20	156.79999 +0.00	160.16	153.44	157.92	8,030
06 Feb 20	156.23999 +0.02	166.88	155.68	155.68	21,018
05 Feb 20	153.43999 +0.02	156.80	150.08	150.08	4,549
04 Feb 20	151.20000 -0.05	159.04	147.84	156.80	8,123
03 Feb 20	156.79999 +0.02	160.16	151.20	152.32	7,690
31 Jan 20	154.55998 +0.10	156.80	144.48	145.60	11,963
30 Jan 20	143.35999 -0.04	150.08	141.12	148.96	13,396
29 Jan 20	147.84000 -0.09	157.92	147.84	155.68	12,220
28 Jan 20	157.91998 +0.04	160.16	152.32	157.92	11,336
27 Jan 20	153.43999 -0.04	163.52	148.96	156.80	24,990
24 Jan 20	157.91998 -0.05	166.88	155.68	166.88	25,008
23 Jan 20	163.52000 -0.02	168.78	162.40	168.00	15,627
22 Jan 20	165.75998 -0.01	174.83	162.40	170.24	22,795
21 Jan 20	166.87999 +0.03	176.96	164.64	166.88	20,986
17 Jan 20	163.52000 -0.04	172.48	163.52	171.36	27,796
16 Jan 20	167.99998 -0.02	173.60	166.88	171.36	9,221
15 Jan 20	170.23999 +0.03	179.20	165.76	165.76	9,088
14 Jan 20	166.87999 -0.08	176.96	156.80	175.84	16,175
13 Jan 20	175.84000 -0.13	189.28	170.24	188.16	26,025
10 Jan 20	190.39999 +0.22	197.12	161.28	165.76	48,498
09 Jan 20	165.75998 +0.07	166.88	153.44	157.92	11,691
08 Jan 20	157.91998 -0.04	162.40	153.44	161.28	8,524
07 Jan 20	162.39999 -0.01	163.52	159.04	163.52	9,450
06 Jan 20	163.52000 +0.00	164.64	159.04	163.52	10,183
03 Jan 20	163.52000 +0.05	164.64	157.92	160.16	13,848
02 Jan 20	157.91998 -0.08	168.00	157.92	166.88	18,281
31 Dec 19	166.87999 +0.15	170.80	153.44	170.24	43,833
30 Dec 19	150.08000 +0.02	151.20	142.24	146.72	13,185
27 Dec 19	147.84000 -0.01	152.32	146.72	148.96	6,471
26 Dec 19	148.96001 -0.07	161.28	145.60	161.28	12,632
24 Dec 19	156.79999 +0.02	159.04	150.08	159.04	12,488
23 Dec 19	154.55998 +0.08	165.76	142.24	146.72	31,213
20 Dec 19	145.59999 +0.06	145.60	132.16	138.88	17,205
19 Dec 19	138.87999 +0.06	138.88	128.80	132.16	11,004
18 Dec 19	132.15999 +0.04	134.40	126.56	126.56	120,576
17 Dec 19	127.67999 -0.02	131.04	124.32	131.04	13,222
16 Dec 19	130.47998 -0.07	141.57	129.92	137.76	10,964
13 Dec 19	137.75999 -0.01	141.12	135.52	138.88	6,966
12 Dec 19	138.87999 -0.01	142.24	136.64	140.00	8,740
11 Dec 19	139.99998 +0.01	141.12	136.64	138.88	4,636
10 Dec 19	138.87999 -0.05	146.72	138.88	143.36	10,804
09 Dec 19	144.47998 +0.02	145.60	138.88	143.36	7,532
06 Dec 19	142.23999 +0.06	146.50	134.40	136.64	13,298
05 Dec 19	135.52000 +0.03	136.64	127.68	131.04	13,350
04 Dec 19	132.15999 -0.01	137.76	127.68	133.28	9,586
03 Dec 19	133.28000 -0.06	140.00	132.16	134.40	8,242
02 Dec 19	139.99998 +0.05	142.24	129.92	133.28	9,553
29 Nov 19	134.39999 -0.01	137.76	131.04	133.28	5,422
27 Nov 19	135.52000 -0.02	141.12	124.32	138.88	12,076
26 Nov 19	137.75999 -0.05	145.60	132.16	144.48	14,654
25 Nov 19	143.35999 +0.07	153.44	134.40	136.64	33,062
22 Nov 19	135.52000 +0.13	137.76	118.72	122.08	38,462
21 Nov 19	120.96000 +0.01	125.44	116.48	120.96	13,549
20 Nov 19	119.84000 -0.04	124.32	114.24	120.96	15,877
19 Nov 19	124.32000 -0.03	125.44	115.36	123.20	26,726
18 Nov 19	127.67999 +0.05	140.00	122.08	128.80	55,860
15 Nov 19	122.08000 -6.86	215.04	105.28	181.44	235,093
14 Nov 19	890.39990 -0.46	933.86	872.59	929.60	2,096
13 Nov 19	941.91992 -0.86	1,106.56	910.56	1,048.32	4,660
12 Nov 19	1,038.23999 +0.39	1,089.76	994.56	1,006.88	5,783
11 Nov 19	994.55994 +0.18	1,002.40	940.80	999.04	2,478
08 Nov 19	974.39990 +0.50	994.56	918.40	929.60	2,127
07 Nov 19	918.39990 +0.48	939.68	878.08	881.44	1,670
06 Nov 19	864.63989 +0.15	878.08	840.00	846.72	1,487
05 Nov 19	847.83997 -0.58	929.82	824.43	916.16	2,086
04 Nov 19	912.79987 +0.30	943.04	871.92	901.60	2,650
01 Nov 19	879.19995 +0.60	889.28	818.72	818.72	1,218
31 Oct 19	811.99994 +0.11	827.68	792.96	803.04	2,158
30 Oct 19	799.67993 +0.11	835.63	784.00	787.36	2,641
29 Oct 19	787.35999 +0.06	815.36	770.56	784.00	3,176
28 Oct 19	780.63989 +0.14	795.20	747.04	778.40	2,005
25 Oct 19	764.95996 +0.01	797.44	742.56	757.12	2,671
24 Oct 19	763.83997 -0.22	812.00	738.08	807.52	2,635
23 Oct 19	788.47992 +0.32	799.68	740.32	753.76	2,011
22 Oct 19	752.63989 -0.35	807.52	717.92	791.84	2,041
21 Oct 19	791.83997 +0.08	822.42	776.16	798.56	1,526
18 Oct 19	782.87994 +0.14	815.36	752.64	763.84	882
17 Oct 19	767.19995 -0.07	805.28	761.60	778.40	1,917
16 Oct 19	775.03998 +0.01	788.48	756.00	776.16	981
15 Oct 19	773.91992 -0.09	834.40	754.88	788.48	1,915
14 Oct 19	783.99994 -0.28	860.16	781.76	817.60	1,205
11 Oct 19	815.35999 -0.04	887.04	809.76	831.04	946
10 Oct 19	819.83997 +0.21	825.44	796.32	796.32	566
09 Oct 19	796.31995 -0.63	887.04	778.40	873.60	1,108
08 Oct 19	866.87994 -0.45	913.92	853.44	904.96	1,315
07 Oct 19	917.27991 -0.02	945.28	907.20	920.64	1,021
04 Oct 19	919.51996 -0.18	994.56	901.60	949.76	887
03 Oct 19	939.67999 +0.21	945.28	897.12	920.64	410
02 Oct 19	916.15997 -0.20	946.40	875.84	936.32	1,254
01 Oct 19	938.55994 -0.46	1,028.16	936.32	1,012.48	753
30 Sep 19	990.07996 +0.14	1,006.88	964.32	974.40	918
27 Sep 19	974.39990 -0.34	1,047.20	957.60	1,019.20	846
26 Sep 19	1,012.47992 -0.16	1,056.16	1,008.00	1,031.52	662
25 Sep 19	1,030.39990 +0.15	1,040.48	1,008.00	1,014.72	568
24 Sep 19	1,013.59998 -0.35	1,059.52	1,008.00	1,052.80	1,284
23 Sep 19	1,052.79993 -0.28	1,084.94	1,036.00	1,077.44	1,042
20 Sep 19	1,084.15991 -0.09	1,111.04	1,069.60	1,089.76	925
19 Sep 19	1,094.23999 +0.09	1,111.04	1,071.84	1,088.64	542
18 Sep 19	1,084.15991 -0.40	1,125.15	1,076.32	1,124.48	631
17 Sep 19	1,128.95996 -0.36	1,174.88	1,118.88	1,168.16	597
16 Sep 19	1,169.27991 +0.18	1,176.00	1,125.60	1,135.68	2,090
13 Sep 19	1,149.12000 +0.12	1,173.20	1,132.32	1,142.40	1,145
12 Sep 19	1,135.67993 +0.17	1,153.60	1,099.84	1,115.52	976
11 Sep 19	1,116.63989 +0.04	1,131.20	1,093.12	1,117.76	1,849
10 Sep 19	1,112.15991 +0.04	1,121.12	1,098.72	1,103.20	1,102
09 Sep 19	1,107.67993 +0.08	1,125.60	1,092.34	1,120.00	1,186
06 Sep 19	1,098.71997 -0.16	1,124.48	1,088.64	1,120.00	620
05 Sep 19	1,116.63989 +0.29	1,123.92	1,086.40	1,097.60	1,221
04 Sep 19	1,084.15991 +0.32	1,088.64	1,036.00	1,059.52	2,395
03 Sep 19	1,048.31995 -0.26	1,075.20	1,036.00	1,055.04	688
30 Aug 19	1,077.43994 -0.08	1,089.76	1,044.40	1,089.76	897
29 Aug 19	1,086.39990 +0.03	1,138.14	1,075.20	1,107.68	692
28 Aug 19	1,083.03992 +0.07	1,121.12	1,060.53	1,068.48	733
27 Aug 19	1,075.19995 -0.31	1,125.04	1,064.00	1,108.80	545
26 Aug 19	1,109.91992 -0.09	1,128.96	1,086.40	1,128.96	637
23 Aug 19	1,119.99988 -0.62	1,192.80	1,103.20	1,189.44	757
22 Aug 19	1,189.43994 -0.18	1,232.00	1,142.40	1,221.92	1,158
21 Aug 19	1,209.59998 +0.70	1,230.88	1,140.16	1,142.40	1,278
20 Aug 19	1,131.19995 +0.00	1,149.12	1,108.35	1,125.60	741
19 Aug 19	1,131.19995 +0.09	1,151.36	1,120.00	1,136.80	1,093
16 Aug 19	1,121.12000 +0.16	1,152.48	1,081.92	1,112.16	1,475
15 Aug 19	1,103.19995 +0.51	1,148.00	1,050.56	1,062.88	1,004
14 Aug 19	1,046.07996 -0.41	1,149.01	1,043.84	1,069.60	1,641
13 Aug 19	1,091.99988 +0.48	1,109.92	1,033.76	1,037.12	762
12 Aug 19	1,038.23999 -0.31	1,084.50	1,034.88	1,069.60	1,021
09 Aug 19	1,072.95996 -0.31	1,114.40	1,064.00	1,109.92	1,189
08 Aug 19	1,107.67993 -0.02	1,141.28	1,081.92	1,116.64	634
07 Aug 19	1,109.91992 +0.13	1,146.88	1,066.24	1,080.80	821
06 Aug 19	1,095.35986 -0.01	1,104.32	1,033.76	1,104.32	978
05 Aug 19	1,096.47998 -0.53	1,173.76	1,057.73	1,160.32	2,215
02 Aug 19	1,155.83984 -0.34	1,227.52	1,128.96	1,192.80	1,568
01 Aug 19	1,193.91992 -0.22	1,246.34	1,146.88	1,232.00	1,379
31 Jul 19	1,218.55994 -0.11	1,272.32	1,209.60	1,242.08	2,122
30 Jul 19	1,230.87988 +0.46	1,238.16	1,181.60	1,181.60	2,496
29 Jul 19	1,179.35986 +1.03	1,190.90	1,070.72	1,070.72	2,318
26 Jul 19	1,063.99988 -0.39	1,160.32	1,036.00	1,112.16	1,877
25 Jul 19	1,107.67993 -0.88	1,217.44	1,105.44	1,217.44	3,096
24 Jul 19	1,206.23999 -0.68	1,285.76	1,178.24	1,283.52	2,997
23 Jul 19	1,282.39990 +0.23	1,339.52	1,176.00	1,300.32	3,617
22 Jul 19	1,256.63989 +1.21	1,266.72	1,141.28	1,141.28	2,303
19 Jul 19	1,121.12000 -0.36	1,207.25	1,090.88	1,162.56	1,632
18 Jul 19	1,161.43994 -0.02	1,220.80	1,151.36	1,172.64	1,726
17 Jul 19	1,163.67993 +0.13	1,210.05	1,132.32	1,140.16	2,709
16 Jul 19	1,149.12000 -0.13	1,181.60	1,122.24	1,173.76	1,339
15 Jul 19	1,163.67993 +0.54	1,181.60	1,107.68	1,121.12	1,865
12 Jul 19	1,103.19995 +0.25	1,140.16	1,066.24	1,084.16	1,173
11 Jul 19	1,075.19995 -0.15	1,123.36	1,049.44	1,099.84	1,395
10 Jul 19	1,091.99988 +0.01	1,118.88	1,069.82	1,104.32	1,222
09 Jul 19	1,090.87988 -0.41	1,141.28	1,070.72	1,130.08	1,062
08 Jul 19	1,136.79993 -0.12	1,169.28	1,118.88	1,160.32	1,111
05 Jul 19	1,150.23999 -0.01	1,168.16	1,136.80	1,152.48	843
03 Jul 19	1,151.35986 +0.00	1,166.93	1,139.04	1,154.72	341
02 Jul 19	1,151.35986 -0.01	1,172.64	1,123.36	1,172.64	573
01 Jul 19	1,152.47998 +0.09	1,200.64	1,137.92	1,170.40	953
28 Jun 19	1,142.39990 -0.05	1,181.04	1,130.08	1,164.80	8,114
27 Jun 19	1,147.99988 +0.34	1,180.48	1,106.56	1,120.00	1,300
26 Jun 19	1,109.91992 -0.07	1,170.18	1,092.00	1,122.24	949
25 Jun 19	1,117.75989 -0.12	1,168.16	1,109.92	1,132.32	1,095
24 Jun 19	1,131.19995 -0.25	1,196.50	1,117.76	1,153.60	1,030
21 Jun 19	1,159.19995 -0.17	1,186.08	1,108.80	1,177.12	2,733
20 Jun 19	1,178.23999 +0.31	1,232.00	1,139.04	1,174.88	1,404
19 Jun 19	1,143.51990 +0.91	1,159.20	1,056.16	1,056.16	1,994
18 Jun 19	1,041.59998 -0.15	1,108.80	996.80	1,068.48	1,381
17 Jun 19	1,058.39990 +0.50	1,083.71	1,009.12	1,009.12	1,333
14 Jun 19	1,002.39990 -0.10	1,028.16	975.52	975.52	597
13 Jun 19	1,013.59998 +0.15	1,030.40	971.04	1,015.84	768
12 Jun 19	996.79987 +0.56	1,003.52	929.60	937.44	627
11 Jun 19	934.07996 -0.48	1,038.80	917.28	1,004.64	933
10 Jun 19	987.83990 +0.03	1,042.72	945.28	985.60	2,744
07 Jun 19	984.47992 +0.79	1,006.88	903.84	910.56	2,509
06 Jun 19	895.99994 +0.57	927.36	834.40	835.52	668
05 Jun 19	832.15991 +0.36	840.00	787.92	833.28	783
04 Jun 19	791.83997 +0.10	812.00	770.56	798.56	583
03 Jun 19	780.63989 -0.24	807.52	767.20	799.68	786
31 May 19	807.51996 -0.36	833.28	776.16	831.04	834
30 May 19	847.83997 -0.28	894.88	817.60	884.80	1,023
29 May 19	879.19995 +0.35	893.76	832.16	832.16	519
28 May 19	839.99994 -0.14	908.32	822.08	859.04	548
24 May 19	855.67993 +0.20	885.92	834.40	836.64	301
23 May 19	833.27997 -0.16	838.88	809.76	838.88	360
22 May 19	851.19995 -0.48	925.12	808.64	899.36	996
21 May 19	904.95996 -0.04	929.60	878.08	908.32	612
20 May 19	909.43994 +0.24	947.52	862.40	882.56	1,485
17 May 19	882.55994 -0.20	912.80	862.40	893.76	389
16 May 19	904.95996 +0.15	920.64	862.40	884.80	639
15 May 19	888.15991 -0.20	932.96	860.16	900.48	1,184
14 May 19	910.55994 +0.05	932.96	889.28	889.28	637
13 May 19	904.95996 -0.71	968.80	884.35	963.20	856
10 May 19	984.47992 +0.08	994.56	907.20	977.76	1,334
09 May 19	975.51996 +0.72	996.80	870.35	884.80	1,121
08 May 19	894.87994 -0.01	949.76	892.64	894.88	778
07 May 19	895.99994 -0.14	915.04	868.00	898.24	771
06 May 19	911.67999 -0.02	928.48	879.20	879.20	1,110
03 May 19	913.91992 +0.08	935.20	899.36	909.44	682
02 May 19	904.95996 +0.04	904.96	864.53	896.00	487
01 May 19	900.47992 -0.01	922.88	868.00	902.72	585
30 Apr 19	901.59998 -0.26	939.46	864.64	936.32	1,181
29 Apr 19	930.71997 +0.54	953.68	851.20	868.00	1,951
26 Apr 19	870.23993 +0.23	871.36	818.72	846.72	1,347
25 Apr 19	844.47992 -0.14	852.21	832.16	846.72	1,278
24 Apr 19	860.15991 +0.64	864.64	788.48	788.48	2,115
23 Apr 19	788.47992 +0.54	800.80	728.00	728.00	1,161
22 Apr 19	727.99994 -0.22	759.36	708.96	757.12	1,586
18 Apr 19	752.63989 -0.30	790.72	739.20	788.48	1,243
17 Apr 19	786.23993 -0.24	824.32	779.97	820.96	1,737
16 Apr 19	813.12000 +0.09	828.80	784.00	818.72	1,095
15 Apr 19	803.03998 -0.64	881.44	792.96	881.44	1,222
12 Apr 19	874.71991 +0.51	884.80	800.80	823.20	919
11 Apr 19	817.59998 -0.17	852.88	781.76	845.60	1,548
10 Apr 19	836.63989 +0.50	842.24	761.60	781.76	2,146
09 Apr 19	780.63989 +0.01	781.76	760.48	779.52	3,716
08 Apr 19	779.51996 +0.00	782.88	772.80	781.76	1,506
05 Apr 19	779.51996 +0.04	780.64	769.44	777.28	1,141
04 Apr 19	775.03998 -0.02	777.95	756.00	773.92	1,278
03 Apr 19	777.27997 -0.01	782.88	752.64	782.88	1,079
02 Apr 19	778.39990 +0.00	781.76	756.00	778.40	1,471
01 Apr 19	778.39990 +0.13	782.88	728.56	734.72	2,858
29 Mar 19	763.83997 -0.20	801.36	747.04	787.36	4,644
28 Mar 19	786.23993 +0.00	795.20	752.64	789.60	2,042
27 Mar 19	786.23993 +0.17	805.28	759.36	805.28	4,513
26 Mar 19	767.19995 +0.36	777.28	728.00	758.24	1,983
25 Mar 19	726.87994 +0.02	756.34	712.66	716.80	2,691
22 Mar 19	724.63989 +0.03	767.20	715.68	733.60	2,726
21 Mar 19	721.27997 +0.11	739.20	708.96	710.08	3,625
20 Mar 19	708.95996 -0.65	842.24	695.52	823.20	16,563
19 Mar 19	781.75995 -2.07	929.60	750.40	929.60	5,376
18 Mar 19	1,013.59998 +0.29	1,120.00	924.00	1,037.12	1,101
15 Mar 19	981.11993 +0.09	1,018.08	941.58	977.76	521
14 Mar 19	971.03992 +0.06	986.72	950.88	950.88	141
13 Mar 19	964.31989 +0.36	969.92	929.60	936.32	148
12 Mar 19	923.99994 -0.60	999.04	912.80	996.80	411
11 Mar 19	991.19995 +0.63	1,004.64	896.00	930.72	346
08 Mar 19	920.63995 +0.23	958.72	891.52	924.00	687
07 Mar 19	894.87994 -0.16	927.36	884.80	917.28	132
06 Mar 19	912.79987 -0.43	952.00	884.80	934.08	479
05 Mar 19	960.95990 -0.19	996.24	960.96	990.08	226
04 Mar 19	982.23999 +0.00	1,001.95	956.48	992.32	317
01 Mar 19	982.23999 +0.21	987.84	954.24	967.68	429
28 Feb 19	958.71997 +0.03	978.88	932.96	953.12	282
27 Feb 19	955.35992 +0.26	967.68	913.92	929.60	195
26 Feb 19	926.23999 +0.26	935.20	893.76	893.76	169
25 Feb 19	897.12000 -0.05	963.20	892.64	916.16	508
22 Feb 19	902.71997 +0.03	920.64	873.60	896.00	763
21 Feb 19	899.35992 +0.00	940.80	865.76	902.72	870
20 Feb 19	899.35992 -0.29	944.16	887.04	944.16	451
19 Feb 19	931.83990 +0.30	940.80	901.60	901.60	157
15 Feb 19	898.23999 +0.04	938.56	882.56	899.36	232
14 Feb 19	893.75995 -0.41	941.92	868.00	934.08	439
13 Feb 19	939.67999 +0.33	939.68	903.84	907.20	188
12 Feb 19	902.71997 -0.02	991.09	885.92	917.28	508
11 Feb 19	904.95996 -0.39	978.88	889.28	958.72	478
08 Feb 19	948.63995 +0.11	992.43	937.44	943.04	318
07 Feb 19	936.31989 +0.60	949.20	868.00	868.00	389
06 Feb 19	869.12000 -0.03	884.80	856.80	879.20	460
05 Feb 19	872.47992 -0.22	941.92	818.72	908.32	948
04 Feb 19	897.12000 -0.61	967.68	896.00	957.60	855
01 Feb 19	965.43994 -0.26	1,031.07	955.36	1,011.36	479
31 Jan 19	994.55994 -0.03	1,048.32	969.92	1,006.88	1,424
30 Jan 19	997.91992 +0.74	1,008.00	901.60	918.40	759
29 Jan 19	915.03998 -0.32	974.40	898.24	910.56	326
28 Jan 19	950.87988 +0.21	955.36	894.32	927.36	314
25 Jan 19	927.35992 +0.42	940.80	868.00	875.84	888
24 Jan 19	880.31995 -0.39	949.76	850.08	947.52	525
23 Jan 19	923.99994 -0.06	980.00	907.20	943.04	755
22 Jan 19	930.71997 -0.32	976.64	918.96	966.56	429
18 Jan 19	966.55994 +0.58	988.96	898.24	906.08	480
17 Jan 19	901.59998 -0.04	929.49	896.00	900.48	308
16 Jan 19	906.07996 +0.01	921.65	896.00	916.16	176
15 Jan 19	904.95996 +0.06	939.68	885.92	901.60	1,404
14 Jan 19	898.23999 -0.11	949.76	882.56	900.48	774
11 Jan 19	910.55994 -0.15	945.28	897.12	928.48	331
10 Jan 19	927.35992 -0.37	994.56	899.36	962.08	592
09 Jan 19	968.79987 +0.17	1,008.00	944.16	960.96	245
08 Jan 19	949.75989 -0.43	1,011.36	890.40	1,011.36	386
07 Jan 19	997.91992 +0.13	1,029.28	953.12	994.56	402
04 Jan 19	983.35992 +0.49	994.56	929.60	947.52	328
03 Jan 19	928.47992 -0.61	995.68	906.08	995.68	361
02 Jan 19	996.79987 +0.28	1,010.24	901.60	936.32	592
31 Dec 18	965.43994 -0.18	1,022.56	903.17	1,022.56	806
28 Dec 18	985.59998 +0.24	1,003.52	936.32	950.88	601
27 Dec 18	958.71997 +0.59	965.44	843.36	864.64	1,245
26 Dec 18	892.63989 -0.07	906.08	816.48	906.08	2,040
24 Dec 18	900.47992 +0.01	953.12	852.32	881.44	458
21 Dec 18	899.35992 -0.97	1,008.00	860.16	1,003.52	5,336
20 Dec 18	1,007.99994 -0.62	1,111.04	986.72	1,075.20	2,407
19 Dec 18	1,077.43994 -0.44	1,255.52	1,025.92	1,130.08	1,797
18 Dec 18	1,126.71997 -0.79	1,223.04	1,113.28	1,217.44	1,144
17 Dec 18	1,215.19995 -1.47	1,412.32	1,192.80	1,386.56	942
14 Dec 18	1,379.83984 -1.08	1,512.00	1,345.12	1,500.80	916
13 Dec 18	1,500.79980 +0.26	1,519.84	1,415.23	1,489.60	979
12 Dec 18	1,471.67993 +0.51	1,506.40	1,379.28	1,422.40	906
11 Dec 18	1,414.55994 +0.03	1,466.64	1,364.05	1,423.52	500
10 Dec 18	1,411.19995 +0.54	1,473.92	1,324.29	1,328.32	430
07 Dec 18	1,350.71997 -0.53	1,480.64	1,321.60	1,408.96	199
06 Dec 18	1,410.07996 +0.76	1,442.56	1,277.92	1,283.52	383
04 Dec 18	1,324.95996 -1.21	1,459.36	1,312.64	1,459.36	472
03 Dec 18	1,460.47986 -0.02	1,490.72	1,428.00	1,490.72	417
30 Nov 18	1,462.71997 -0.07	1,500.80	1,422.40	1,463.84	454
29 Nov 18	1,470.55994 -0.29	1,526.56	1,407.28	1,476.16	538
28 Nov 18	1,503.03992 +0.05	1,573.60	1,429.12	1,500.80	668
27 Nov 18	1,497.43994 -0.10	1,525.44	1,422.40	1,463.84	241
26 Nov 18	1,508.63989 +0.50	1,534.40	1,294.72	1,460.48	478
23 Nov 18	1,452.63989 +0.39	1,508.64	1,361.92	1,394.40	269
21 Nov 18	1,408.95984 +0.37	1,497.44	1,323.84	1,380.96	696
20 Nov 18	1,367.51990 -0.33	1,456.00	1,294.72	1,375.36	517
19 Nov 18	1,404.47986 -0.61	1,519.84	1,379.84	1,444.80	360
16 Nov 18	1,472.79980 +0.44	1,488.48	1,389.92	1,407.84	751
15 Nov 18	1,423.51990 +0.98	1,477.28	1,277.92	1,311.52	643
14 Nov 18	1,313.75989 +0.69	1,366.74	1,232.00	1,232.00	408
13 Nov 18	1,236.47986 -0.26	1,443.68	1,209.60	1,294.72	795
12 Nov 18	1,265.59998 -0.06	1,366.40	1,206.24	1,249.92	485
09 Nov 18	1,272.31982 -0.82	1,351.84	1,221.92	1,350.72	458
08 Nov 18	1,364.15991 +0.27	1,424.42	1,305.92	1,319.36	720
07 Nov 18	1,333.91992 -0.08	1,352.96	1,288.00	1,346.24	412
06 Nov 18	1,342.87988 +0.17	1,348.48	1,294.72	1,313.76	1,551
05 Nov 18	1,323.83984 +0.41	1,351.84	1,271.20	1,283.52	392
02 Nov 18	1,277.91992 -0.32	1,310.40	1,243.42	1,310.40	578
01 Nov 18	1,313.75989 +0.67	1,388.24	1,245.44	1,245.44	765
31 Oct 18	1,238.71997 -0.11	1,273.89	1,215.20	1,261.12	252
30 Oct 18	1,251.03992 +0.27	1,294.72	1,177.12	1,214.08	383
29 Oct 18	1,220.79993 -0.78	1,339.52	1,183.84	1,319.36	869
26 Oct 18	1,308.15991 +0.18	1,335.04	1,236.48	1,242.08	580
25 Oct 18	1,287.99988 +0.30	1,374.24	1,256.64	1,264.48	826
24 Oct 18	1,254.39990 -0.30	1,282.40	1,235.36	1,282.40	917
23 Oct 18	1,287.99988 +0.47	1,305.92	1,235.36	1,235.36	545
22 Oct 18	1,235.35986 -0.88	1,351.28	1,188.32	1,337.28	1,110
19 Oct 18	1,333.91992 -0.19	1,400.45	1,318.24	1,344.00	431
18 Oct 18	1,355.19995 -0.57	1,466.75	1,299.20	1,421.28	1,067
17 Oct 18	1,419.03992 +0.21	1,437.52	1,296.96	1,394.40	626
16 Oct 18	1,395.51990 +1.18	1,457.68	1,286.88	1,288.00	1,324
15 Oct 18	1,263.35986 -0.07	1,318.24	1,246.56	1,267.84	1,082
12 Oct 18	1,271.19995 +0.25	1,311.52	1,253.28	1,263.36	701
11 Oct 18	1,243.19995 -0.32	1,303.46	1,198.40	1,275.68	1,755
10 Oct 18	1,279.03992 -1.03	1,435.28	1,262.24	1,393.28	1,466
09 Oct 18	1,394.39990 -0.34	1,439.20	1,352.96	1,421.28	1,686
08 Oct 18	1,432.47986 -0.72	1,495.20	1,394.40	1,495.20	1,145
05 Oct 18	1,513.11987 -0.96	1,644.61	1,484.00	1,618.40	675
04 Oct 18	1,620.63989 +0.89	1,654.24	1,470.00	1,534.40	720
03 Oct 18	1,520.95984 +0.23	1,564.64	1,478.40	1,506.40	565
02 Oct 18	1,495.19995 -0.60	1,550.08	1,439.20	1,550.08	1,318
01 Oct 18	1,562.39990 -1.19	1,731.52	1,530.82	1,716.96	970
28 Sep 18	1,695.67993 -0.08	1,766.24	1,682.24	1,704.64	1,114
27 Sep 18	1,704.63989 -0.58	1,842.40	1,673.28	1,785.28	1,159
26 Sep 18	1,769.59985 +0.09	1,865.92	1,758.40	1,758.40	1,438
25 Sep 18	1,759.51990 +0.09	1,836.80	1,731.52	1,749.44	1,151
24 Sep 18	1,749.43982 +0.58	1,764.00	1,639.34	1,687.84	1,141
21 Sep 18	1,684.47986 -0.08	1,700.16	1,601.60	1,684.48	3,512
20 Sep 18	1,693.43982 +1.06	1,736.00	1,610.56	1,610.56	1,985
19 Sep 18	1,574.71997 -0.13	1,677.76	1,509.76	1,597.12	1,324
18 Sep 18	1,589.27979 +0.25	1,663.20	1,542.24	1,568.00	1,925
17 Sep 18	1,561.27979 +0.28	1,612.80	1,464.96	1,518.72	1,041
14 Sep 18	1,529.91992 +0.76	1,545.60	1,430.24	1,452.64	933
13 Sep 18	1,444.79980 +0.11	1,517.60	1,395.52	1,444.80	2,991
12 Sep 18	1,432.47986 +0.57	1,456.00	1,361.92	1,361.92	812
11 Sep 18	1,368.63989 -0.06	1,389.40	1,338.51	1,355.20	962
10 Sep 18	1,375.35986 +0.51	1,390.37	1,321.60	1,321.60	561
07 Sep 18	1,318.23999 +0.26	1,337.84	1,236.48	1,271.20	491
06 Sep 18	1,289.12000 -0.66	1,359.68	1,288.00	1,359.68	596
05 Sep 18	1,363.03992 -1.18	1,499.68	1,288.00	1,484.00	1,363
04 Sep 18	1,495.19995 +1.52	1,500.80	1,337.28	1,339.52	1,614
31 Aug 18	1,324.95996 +0.29	1,343.89	1,284.64	1,301.44	554
30 Aug 18	1,292.47986 +0.65	1,324.96	1,214.75	1,223.04	1,684
29 Aug 18	1,219.67993 +0.18	1,228.64	1,165.92	1,197.28	1,758
28 Aug 18	1,199.51990 +0.09	1,218.34	1,156.96	1,192.80	534
27 Aug 18	1,189.43994 +0.62	1,193.92	1,130.08	1,130.08	465
24 Aug 18	1,119.99988 -0.20	1,178.24	1,097.60	1,134.56	2,010
23 Aug 18	1,142.39990 -0.50	1,198.40	1,124.48	1,189.44	1,469
22 Aug 18	1,198.39990 +0.00	1,221.92	1,133.44	1,202.88	1,328
21 Aug 18	1,198.39990 +0.46	1,230.88	1,128.96	1,143.52	1,098
20 Aug 18	1,146.87988 -0.37	1,259.89	1,134.56	1,197.28	751
17 Aug 18	1,188.31995 +0.28	1,266.72	1,131.20	1,150.24	1,489
16 Aug 18	1,156.95996 +0.27	1,172.64	1,125.60	1,131.20	721
15 Aug 18	1,126.71997 -0.36	1,184.51	1,114.40	1,159.20	2,896
14 Aug 18	1,167.03992 -0.95	1,282.40	1,164.80	1,276.80	1,906
13 Aug 18	1,273.43994 +0.05	1,302.22	1,255.52	1,277.92	908
10 Aug 18	1,267.83984 -0.01	1,339.52	1,260.00	1,264.48	1,484
09 Aug 18	1,268.95996 -0.61	1,351.50	1,266.72	1,326.08	1,239
08 Aug 18	1,337.27991 +0.17	1,372.00	1,300.32	1,319.36	933
07 Aug 18	1,318.23999 -0.09	1,372.00	1,268.96	1,324.96	1,034
06 Aug 18	1,328.31982 -0.45	1,430.24	1,321.60	1,398.88	1,096
03 Aug 18	1,378.71997 -1.35	1,556.80	1,361.92	1,520.96	2,494
02 Aug 18	1,529.91992 +0.42	1,554.56	1,444.24	1,457.12	3,382
01 Aug 18	1,482.87988 -2.15	1,579.20	1,456.56	1,512.00	8,507
31 Jul 18	1,723.67993 +0.38	1,767.36	1,588.16	1,686.72	5,842
30 Jul 18	1,681.11987 +0.44	1,758.40	1,468.77	1,638.56	9,390
27 Jul 18	1,631.83984 +1.67	1,671.04	1,400.00	1,421.28	5,092
26 Jul 18	1,444.79980 -0.57	1,529.14	1,320.48	1,520.96	13,255
25 Jul 18	1,508.63989 +4.46	2,306.64	1,434.72	2,224.32	63,929
24 Jul 18	1,009.11993 +0.00	1,028.16	1,002.40	1,021.44	560
23 Jul 18	1,009.11993 +0.29	1,013.60	978.88	981.12	1,619
20 Jul 18	976.63995 +0.00	1,003.52	970.03	971.04	2,458
19 Jul 18	976.63995 +0.07	1,001.28	950.88	969.92	640
18 Jul 18	968.79987 -0.02	980.00	945.28	971.04	648
17 Jul 18	971.03992 -0.28	1,006.88	952.00	1,006.88	1,280
16 Jul 18	1,002.39990 -0.20	1,029.28	969.92	1,019.20	1,635
13 Jul 18	1,024.79993 +0.02	1,035.22	983.36	1,023.68	1,034
12 Jul 18	1,022.55994 -0.17	1,051.12	970.03	1,050.56	2,744
11 Jul 18	1,041.59998 +0.92	1,177.12	918.40	938.56	11,639
10 Jul 18	938.55994 -0.20	962.08	918.40	962.08	2,253
09 Jul 18	960.95990 -0.35	1,023.01	939.79	1,008.00	1,592
06 Jul 18	1,000.15997 +0.03	1,008.22	986.72	999.04	1,284
05 Jul 18	996.79987 -0.11	1,043.84	985.60	1,016.96	1,656
03 Jul 18	1,009.11993 -0.02	1,032.64	1,001.28	1,013.60	414
02 Jul 18	1,011.35992 -0.12	1,089.76	994.56	1,036.00	983
29 Jun 18	1,024.79993 +0.15	1,108.80	1,013.60	1,013.60	1,483
28 Jun 18	1,007.99994 +0.42	1,030.40	959.84	959.84	904
27 Jun 18	960.95990 -0.75	1,131.20	952.00	1,040.48	1,292
26 Jun 18	1,044.95996 -0.29	1,103.20	1,030.40	1,072.96	749
25 Jun 18	1,077.43994 -0.25	1,120.00	1,064.00	1,106.56	1,252
22 Jun 18	1,105.43994 -0.66	1,193.92	1,060.64	1,184.96	2,750
21 Jun 18	1,179.35986 -0.33	1,291.92	1,148.00	1,217.44	1,150
20 Jun 18	1,216.31982 -0.11	1,291.36	1,214.08	1,228.64	1,074
19 Jun 18	1,228.63989 -0.26	1,304.80	1,210.72	1,245.44	1,164
18 Jun 18	1,257.75989 -0.74	1,330.56	1,224.16	1,330.56	1,053
15 Jun 18	1,340.63989 +1.11	1,400.56	1,159.20	1,230.88	2,605
14 Jun 18	1,216.31982 +0.32	1,258.88	1,158.08	1,197.28	1,367
13 Jun 18	1,180.47998 +0.34	1,194.93	1,127.84	1,149.12	1,153
12 Jun 18	1,142.39990 +0.06	1,174.88	1,125.60	1,142.40	1,395
11 Jun 18	1,135.67993 +0.34	1,142.40	1,097.60	1,105.44	1,376
08 Jun 18	1,097.59998 +0.13	1,121.12	1,060.64	1,078.56	1,128
07 Jun 18	1,083.03992 -0.19	1,117.20	1,073.52	1,096.48	978
06 Jun 18	1,104.31995 -0.05	1,127.28	1,078.56	1,108.80	593
05 Jun 18	1,109.91992 +0.11	1,120.00	1,069.60	1,095.36	1,034
04 Jun 18	1,097.59998 -0.11	1,118.88	1,087.52	1,105.44	673
01 Jun 18	1,109.91992 +0.12	1,128.96	1,081.92	1,103.20	720
31 May 18	1,096.47998 +0.00	1,121.12	1,062.88	1,097.60	837
30 May 18	1,096.47998 +0.19	1,131.20	1,080.80	1,093.12	738
29 May 18	1,075.19995 +0.46	1,087.52	1,023.68	1,023.68	675
25 May 18	1,023.67999 +0.11	1,039.36	1,000.16	1,024.80	652
24 May 18	1,011.35992 -0.10	1,084.59	988.96	1,019.20	1,045
23 May 18	1,022.55994 +0.38	1,034.88	985.60	985.60	878
22 May 18	979.99994 -0.04	997.92	968.80	982.24	810
21 May 18	984.47992 -0.45	1,047.20	936.32	1,047.20	1,329
18 May 18	1,034.87988 +0.06	1,065.12	999.60	1,018.08	693
17 May 18	1,028.15991 -0.95	1,150.24	994.56	1,104.32	2,922
16 May 18	1,135.12000 -1.26	1,285.76	1,133.44	1,284.64	2,046
15 May 18	1,276.79993 +0.03	1,319.36	1,220.80	1,274.56	679
14 May 18	1,273.43994 -0.59	1,433.04	1,253.28	1,338.40	1,758
11 May 18	1,339.51990 +0.73	1,352.96	1,228.75	1,254.40	1,243
10 May 18	1,257.75989 +0.38	1,379.84	1,215.20	1,232.00	2,052
09 May 18	1,215.19995 +1.20	1,232.00	1,084.16	1,105.44	2,928
08 May 18	1,080.79993 -0.07	1,115.52	1,058.40	1,089.76	263
07 May 18	1,088.63989 +0.13	1,147.44	1,048.32	1,075.20	925
04 May 18	1,074.07996 -0.16	1,088.64	1,033.76	1,085.28	619
03 May 18	1,091.99988 -0.43	1,186.08	1,076.32	1,136.80	1,357
02 May 18	1,140.15991 +0.52	1,191.68	1,080.24	1,081.92	1,300
01 May 18	1,081.91992 +0.66	1,120.00	1,005.76	1,012.48	1,205
30 Apr 18	1,007.99994 +0.11	1,018.08	986.72	1,002.40	787
27 Apr 18	995.67999 +0.26	1,019.20	953.12	973.28	884
26 Apr 18	966.55994 +0.06	1,030.40	950.88	965.44	2,245
25 Apr 18	959.83990 +0.04	1,013.60	918.40	952.00	380
24 Apr 18	955.35992 -0.39	1,013.60	935.20	1,003.52	569
23 Apr 18	999.03992 +0.15	1,005.76	929.60	988.96	976
20 Apr 18	982.23999 -0.02	1,011.36	952.00	984.48	621
19 Apr 18	984.47992 -0.30	1,069.60	966.56	1,019.20	1,052
18 Apr 18	1,018.07996 +0.68	1,030.40	942.48	946.40	915
17 Apr 18	941.91992 -0.17	1,007.89	918.40	972.16	1,106
16 Apr 18	960.95990 -0.39	1,024.80	959.84	1,011.36	1,064
13 Apr 18	1,004.63995 -0.21	1,062.88	985.60	1,034.88	1,219
12 Apr 18	1,028.15991 -0.32	1,149.12	1,015.84	1,076.32	1,026
11 Apr 18	1,063.99988 +0.12	1,118.88	981.12	1,048.32	1,157
10 Apr 18	1,050.55994 +1.35	1,055.04	845.15	909.44	1,260
09 Apr 18	899.35992 -0.46	1,054.93	875.84	963.20	1,282
06 Apr 18	950.87988 -1.08	1,083.04	924.67	1,062.88	1,976
05 Apr 18	1,071.83984 +0.78	1,162.56	991.20	991.20	2,499
04 Apr 18	984.47992 -0.06	996.80	943.04	962.08	498
03 Apr 18	991.19995 +0.28	1,041.60	945.28	967.68	1,898
02 Apr 18	959.83990 -1.01	1,118.88	958.38	1,069.60	868
29 Mar 18	1,072.95996 -0.98	1,236.48	1,047.20	1,187.20	932
28 Mar 18	1,182.71997 -0.68	1,256.64	1,137.92	1,256.64	793
27 Mar 18	1,258.87988 +0.29	1,310.40	1,183.28	1,228.64	898
26 Mar 18	1,226.39990 -0.83	1,375.81	1,205.12	1,342.88	897
23 Mar 18	1,319.35986 -1.40	1,548.96	1,312.75	1,480.64	1,202
22 Mar 18	1,476.15991 -1.52	1,680.00	1,460.48	1,631.84	1,884
21 Mar 18	1,646.39990 -0.18	1,718.08	1,624.00	1,665.44	1,085
20 Mar 18	1,666.55994 -0.19	1,768.70	1,644.16	1,692.32	1,334
19 Mar 18	1,687.83984 +0.12	1,828.96	1,590.40	1,667.68	1,467
16 Mar 18	1,674.39990 +0.03	1,719.20	1,580.88	1,659.84	6,906
15 Mar 18	1,671.03992 -0.16	1,785.28	1,650.88	1,699.04	1,137
14 Mar 18	1,688.95984 -0.37	1,836.80	1,630.72	1,836.80	2,213
13 Mar 18	1,730.39990 -0.45	1,849.12	1,705.76	1,780.80	1,122
12 Mar 18	1,780.79980 +0.00	1,849.12	1,737.12	1,780.80	1,573
09 Mar 18	1,780.79980 -0.28	1,930.88	1,742.72	1,825.60	923
08 Mar 18	1,812.15991 -0.83	1,984.64	1,800.62	1,904.00	819
07 Mar 18	1,905.11987 -0.19	1,971.20	1,880.59	1,911.84	946
06 Mar 18	1,926.39990 -0.43	2,072.00	1,848.11	1,983.52	1,458
05 Mar 18	1,974.55981 -0.10	2,115.68	1,948.80	1,998.08	425
02 Mar 18	1,985.75977 -0.64	2,114.56	1,983.30	2,039.52	993
01 Mar 18	2,057.43994 -1.13	2,189.60	2,057.44	2,172.80	515
28 Feb 18	2,183.99976 -0.25	2,228.80	2,158.24	2,198.56	667
27 Feb 18	2,211.99976 -0.85	2,311.68	2,161.60	2,301.60	1,329
26 Feb 18	2,307.19995 -0.25	2,362.86	2,261.28	2,352.00	473
23 Feb 18	2,335.19995 +1.20	2,349.76	2,217.60	2,226.56	995
22 Feb 18	2,200.79980 -0.04	2,322.88	2,167.20	2,213.12	702
21 Feb 18	2,205.27979 +0.19	2,233.28	2,153.65	2,163.84	703
20 Feb 18	2,183.99976 +0.74	2,240.00	2,116.80	2,124.64	1,783
16 Feb 18	2,101.11987 +0.54	2,101.12	1,994.72	2,042.88	889
15 Feb 18	2,040.63977 +0.13	2,044.00	1,846.88	2,010.40	271
14 Feb 18	2,026.07983 -0.16	2,072.00	1,956.42	2,016.00	157
13 Feb 18	2,043.99988 +0.15	2,112.32	1,943.76	2,035.04	718
12 Feb 18	2,027.19995 +1.10	2,056.32	1,881.60	1,904.00	1,790
09 Feb 18	1,903.99988 +0.50	1,904.00	1,740.59	1,842.40	256
08 Feb 18	1,847.99988 +0.28	1,890.56	1,699.60	1,846.88	514
07 Feb 18	1,816.63977 +0.14	1,877.01	1,792.00	1,794.24	410
06 Feb 18	1,800.95984 -0.86	1,904.00	1,736.00	1,872.64	942
05 Feb 18	1,897.27991 -0.10	1,931.89	1,767.36	1,898.40	1,786
02 Feb 18	1,908.47998 +0.29	1,932.00	1,797.60	1,859.20	1,315
01 Feb 18	1,875.99988 +0.53	1,948.91	1,794.58	1,816.64	739
31 Jan 18	1,816.63977 +0.48	1,854.72	1,744.96	1,759.52	1,612
30 Jan 18	1,762.87988 -0.49	1,852.59	1,711.36	1,823.36	1,362
29 Jan 18	1,817.75977 -0.65	1,927.52	1,772.96	1,927.52	2,584
26 Jan 18	1,890.55981 +0.00	2,296.00	1,815.52	2,085.44	21,223

Adicet Bio

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	4.52000 -0.01	4.72	4.49	4.53	126,511
19 Oct 26	4.53000 -0.04	4.74	4.39	4.57	230,315
16 Oct 26	4.57000 -0.57	5.14	4.57	5.14	188,437
15 Oct 26	5.14000 +0.25	5.17	4.88	4.90	155,089
14 Oct 26	4.89000 -0.22	5.27	4.80	5.10	357,656
13 Oct 26	5.11000 -0.42	5.53	5.10	5.53	324,798
12 Oct 26	5.53000 -0.08	5.84	5.17	5.55	145,108
09 Oct 26	5.61000 -0.13	6.05	5.61	5.72	189,795
08 Oct 26	5.74000 -0.44	6.17	5.55	6.16	485,321
07 Oct 26	6.18000 -0.07	6.44	6.12	6.21	212,165
06 Oct 26	6.25000 -0.22	6.55	6.21	6.52	134,996
05 Oct 26	6.47000 -0.03	6.69	6.28	6.53	152,646
02 Oct 26	6.50000 -0.14	6.82	6.50	6.70	164,624
01 Oct 26	6.64000 -0.50	7.17	6.64	7.06	148,883
30 Sep 26	7.14000 +0.31	7.28	6.71	6.80	210,824
29 Sep 26	6.83000 +0.48	7.06	6.37	6.41	665,691
28 Sep 26	6.35000 -2.67	7.96	6.25	7.96	2,124,977
25 Sep 26	9.02000 +0.75	9.11	8.29	8.29	638,601
24 Sep 26	8.27000 -0.22	8.49	7.89	8.49	358,549
23 Sep 26	8.49000 -0.66	9.31	8.42	9.12	263,245
22 Sep 26	9.14500 +0.22	9.44	8.98	9.00	87,830
21 Sep 26	8.93000 -0.25	9.24	8.78	9.23	49,481
18 Sep 26	9.18000 +0.17	9.40	8.76	8.96	114,114
17 Sep 26	9.01000 -0.04	9.33	8.86	9.20	130,650
16 Sep 26	9.05000 +0.55	9.44	8.44	8.52	257,705
15 Sep 26	8.50500 -1.19	9.70	7.91	9.70	478,949
14 Sep 26	9.70000 +0.18	9.84	9.42	9.51	124,754
11 Sep 26	9.52000 -0.01	9.80	9.38	9.65	119,300
10 Sep 26	9.53000 -0.01	9.68	9.31	9.46	118,968
09 Sep 26	9.54000 -0.19	9.95	9.44	9.67	92,867
08 Sep 26	9.73000 +0.14	9.97	9.38	9.61	81,847
04 Sep 26	9.59000 +0.16	9.76	9.26	9.33	44,608
03 Sep 26	9.43000 +0.17	9.64	9.05	9.26	78,756
02 Sep 26	9.26000 +0.00	9.65	9.00	9.35	60,954
01 Sep 26	9.26000 +0.56	9.45	8.77	8.87	134,126
31 Aug 26	8.70000 -0.36	9.07	8.62	8.92	112,000
28 Aug 26	9.06000 +0.05	9.24	8.76	9.22	111,654
27 Aug 26	9.01000 +0.06	9.18	8.84	9.00	261,593
26 Aug 26	8.95000 -0.05	9.04	8.63	8.98	119,323
25 Aug 26	9.00000 +0.10	9.15	8.78	8.98	69,861
24 Aug 26	8.90000 -0.29	9.21	8.74	9.21	64,328
21 Aug 26	9.19000 -0.19	9.63	9.10	9.42	80,499
20 Aug 26	9.38000 -0.11	9.65	9.08	9.62	65,527
19 Aug 26	9.49000 +0.38	9.60	8.99	8.99	84,629
18 Aug 26	9.11000 +0.37	9.22	8.70	8.75	101,410
17 Aug 26	8.74000 +0.36	8.99	8.46	8.46	93,225
14 Aug 26	8.38000 +0.12	8.38	8.15	8.30	57,647
13 Aug 26	8.26000 +0.00	8.50	8.25	8.35	51,252
12 Aug 26	8.26000 +0.03	8.35	8.18	8.30	39,612
11 Aug 26	8.23000 +0.12	8.29	7.93	8.15	65,757
10 Aug 26	8.11000 +0.13	8.23	7.85	7.96	85,700
07 Aug 26	7.98000 +0.05	8.30	7.98	8.12	80,453
06 Aug 26	7.93000 -1.23	8.88	7.42	8.71	179,572
05 Aug 26	9.16000 -0.05	9.50	9.01	9.31	43,214
04 Aug 26	9.21000 -0.03	9.47	9.19	9.35	95,392
03 Aug 26	9.24000 +0.13	9.84	9.00	9.08	135,427
31 Jul 26	9.11000 +0.05	9.21	8.55	8.97	123,284
30 Jul 26	9.06000 +0.76	9.11	8.33	8.38	60,657
29 Jul 26	8.30000 +0.10	8.43	8.09	8.28	92,133
28 Jul 26	8.20000 +0.14	8.46	7.78	8.10	54,729
27 Jul 26	8.06000 +0.27	8.26	7.74	7.84	107,808
24 Jul 26	7.79000 -0.63	8.39	7.75	8.39	71,154
23 Jul 26	8.42000 -0.15	8.56	8.14	8.35	177,678
22 Jul 26	8.57000 +0.45	8.63	8.00	8.07	95,171
21 Jul 26	8.12000 +0.23	8.31	7.91	7.96	43,175
20 Jul 26	7.89000 -0.23	8.13	7.76	7.96	74,912
17 Jul 26	8.12000 -0.10	8.27	7.95	8.16	104,891
16 Jul 26	8.22000 -0.46	8.67	7.94	8.60	113,742
15 Jul 26	8.68000 -0.15	8.88	8.44	8.79	53,935
14 Jul 26	8.83000 +0.28	9.08	8.51	8.64	119,813
13 Jul 26	8.55000 -0.28	9.15	8.55	8.79	116,335
10 Jul 26	8.83000 -0.11	8.98	8.68	8.95	60,798
09 Jul 26	8.94000 -0.31	9.31	8.88	9.25	98,265
08 Jul 26	9.25000 +0.65	9.31	8.53	8.53	135,964
07 Jul 26	8.60000 -0.47	9.13	8.49	9.13	66,249
06 Jul 26	9.07000 +0.07	9.42	9.06	9.10	64,302
02 Jul 26	9.00000 +0.38	9.39	8.70	8.73	100,974
01 Jul 26	8.62000 -0.02	9.02	8.40	8.58	90,096
30 Jun 26	8.64000 +0.08	8.81	8.47	8.58	171,690
29 Jun 26	8.56000 +0.19	8.61	8.34	8.38	74,346
26 Jun 26	8.37000 +0.47	8.37	7.86	7.86	95,649
25 Jun 26	7.90000 -0.35	8.30	7.88	8.25	88,589
24 Jun 26	8.25000 +0.10	8.43	8.12	8.21	84,536
23 Jun 26	8.15000 -0.08	8.44	8.07	8.07	32,077
22 Jun 26	8.23000 +0.13	8.40	8.08	8.08	64,233
18 Jun 26	8.10000 +0.00	8.15	8.02	8.02	36,374
17 Jun 26	8.10000 +0.34	8.33	7.79	7.86	244,185
16 Jun 26	7.76000 -0.35	8.13	7.72	8.12	77,746
15 Jun 26	8.11000 +0.06	8.37	8.11	8.12	32,008
12 Jun 26	8.05000 +0.50	8.33	7.44	7.63	121,739
11 Jun 26	7.55000 +0.24	7.74	7.31	7.39	42,073
10 Jun 26	7.31000 +0.00	7.42	7.24	7.27	34,818
09 Jun 26	7.31000 +0.09	7.55	7.02	7.35	54,628
08 Jun 26	7.22000 -0.04	7.46	7.13	7.46	53,612
05 Jun 26	7.26000 -0.89	8.06	7.26	8.05	86,334
04 Jun 26	8.15000 +0.32	8.34	7.86	7.89	63,316
03 Jun 26	7.83000 -0.28	8.29	7.64	8.06	113,709
02 Jun 26	8.11000 -0.67	8.67	8.11	8.66	170,762
01 Jun 26	8.78000 -0.53	9.32	8.74	9.32	65,962
29 May 26	9.31000 +0.67	9.47	8.52	8.64	203,576
28 May 26	8.64000 +0.14	8.74	8.29	8.38	114,213
27 May 26	8.50000 +0.17	8.68	8.18	8.36	100,442
26 May 26	8.33000 +0.03	8.62	8.03	8.44	90,111
22 May 26	8.30000 +0.41	8.35	7.90	7.90	91,879
21 May 26	7.89000 +0.13	8.03	7.47	7.71	105,783
20 May 26	7.76000 +0.51	7.91	7.23	7.25	154,094
19 May 26	7.25000 -0.25	7.50	7.09	7.50	171,363
18 May 26	7.50000 -0.18	7.76	7.32	7.60	100,876
15 May 26	7.68000 -0.73	8.25	7.57	8.25	138,825
14 May 26	8.41000 +0.34	8.60	7.75	8.15	155,551
13 May 26	8.07000 +0.12	8.16	7.60	7.87	44,385
12 May 26	7.95000 -0.22	8.17	7.81	8.17	63,486
11 May 26	8.17000 -0.38	8.71	8.08	8.45	198,723
08 May 26	8.55000 +0.23	8.90	8.35	8.46	96,772
07 May 26	8.32000 -0.23	8.66	8.24	8.55	60,126
06 May 26	8.55000 +0.04	8.77	8.37	8.51	112,913
05 May 26	8.51000 +0.06	8.88	8.33	8.61	106,423
04 May 26	8.45000 +0.25	8.53	8.06	8.20	50,344
01 May 26	8.20000 +0.65	8.30	7.45	7.55	119,136
30 Apr 26	7.55000 -0.08	7.71	7.45	7.60	51,441
29 Apr 26	7.63000 -0.04	7.80	7.29	7.64	101,172
28 Apr 26	7.67000 -0.26	7.92	7.55	7.78	71,329
27 Apr 26	7.93000 +0.03	8.20	7.85	8.02	53,153
24 Apr 26	7.90000 +0.00	7.96	7.77	7.96	50,223
23 Apr 26	7.90000 -0.41	8.32	7.90	8.29	76,216
22 Apr 26	8.31000 +0.25	8.42	8.14	8.22	58,334
21 Apr 26	8.06000 -0.61	8.68	7.96	8.68	174,580
20 Apr 26	8.67000 +0.45	8.79	8.17	8.23	131,651
17 Apr 26	8.22000 +0.17	8.47	8.15	8.30	185,387
16 Apr 26	8.05000 +0.13	8.20	7.70	8.16	128,766
15 Apr 26	7.92000 +0.92	7.99	6.77	7.06	346,155
14 Apr 26	7.00000 +0.65	7.10	6.79	6.84	386,179
13 Apr 26	6.35000 -0.41	6.67	6.05	6.67	192,508
10 Apr 26	6.76000 -0.10	6.90	6.68	6.89	61,708
09 Apr 26	6.86000 +0.31	6.97	6.51	6.55	239,600
08 Apr 26	6.55000 +0.12	6.71	6.17	6.67	273,093
07 Apr 26	6.43000 -0.47	6.86	6.34	6.84	179,399
06 Apr 26	6.90000 -0.09	7.09	6.83	6.95	78,311
02 Apr 26	6.99000 +0.11	7.01	6.74	6.81	64,015
01 Apr 26	6.88000 +0.07	7.06	6.85	6.88	78,006
31 Mar 26	6.81000 +0.70	6.82	6.26	6.26	72,311
30 Mar 26	6.11000 -0.36	6.49	6.01	6.45	112,634
27 Mar 26	6.47000 -0.26	6.66	6.42	6.62	105,083
26 Mar 26	6.73000 -0.08	6.91	6.67	6.74	63,974
25 Mar 26	6.81000 +0.12	7.00	6.55	6.72	76,437
24 Mar 26	6.69000 +0.03	6.76	6.50	6.59	75,358
23 Mar 26	6.66000 -0.26	6.92	6.49	6.82	160,283
20 Mar 26	6.92000 -0.15	7.11	6.83	6.97	96,226
19 Mar 26	7.07000 +0.14	7.09	6.82	6.89	97,319
18 Mar 26	6.93000 -0.26	7.14	6.80	7.07	331,548
17 Mar 26	7.19000 +0.02	7.35	7.11	7.25	45,242
16 Mar 26	7.17000 -0.04	7.45	7.14	7.33	100,085
13 Mar 26	7.21000 +0.17	7.69	6.98	6.98	146,113
12 Mar 26	7.04000 -0.43	7.44	6.97	7.41	85,232
11 Mar 26	7.47000 -0.06	7.69	7.15	7.53	176,306
10 Mar 26	7.53000 -0.08	8.12	7.40	7.60	181,107
09 Mar 26	7.61000 +0.32	7.76	7.05	7.20	93,697
06 Mar 26	7.29000 -0.17	7.36	7.06	7.30	56,821
05 Mar 26	7.46000 -0.11	7.63	7.33	7.57	77,302
04 Mar 26	7.57000 +0.55	7.60	7.09	7.10	135,962
03 Mar 26	7.02000 -0.27	7.13	6.67	7.01	111,260
02 Mar 26	7.29000 +0.04	7.34	7.00	7.09	33,197
27 Feb 26	7.25000 -0.07	7.47	7.09	7.20	41,835
26 Feb 26	7.32000 -0.09	7.45	6.92	7.45	47,138
25 Feb 26	7.41000 +0.05	7.59	7.25	7.37	75,094
24 Feb 26	7.36000 +0.43	7.50	6.88	6.88	126,233
23 Feb 26	6.93000 -0.21	7.34	6.85	7.14	102,184
20 Feb 26	7.14000 -0.30	7.58	7.02	7.29	202,053
19 Feb 26	7.44000 +0.38	7.44	6.81	6.93	235,531
18 Feb 26	7.06000 +0.02	7.20	6.80	6.94	259,535
17 Feb 26	7.04000 +0.13	7.08	6.50	6.86	255,171
13 Feb 26	6.91000 +0.19	7.30	6.72	6.76	237,304
12 Feb 26	6.72000 -0.09	7.00	6.42	6.82	287,955
11 Feb 26	6.81000 -0.32	7.47	6.60	7.17	273,860
10 Feb 26	7.13000 -0.12	7.56	7.12	7.20	262,330
09 Feb 26	7.25000 +0.22	8.35	6.57	6.91	410,193
06 Feb 26	7.03000 +0.59	7.03	6.55	6.55	225,944
05 Feb 26	6.44000 -0.99	7.35	6.41	7.35	277,111
04 Feb 26	7.43000 -0.27	7.85	7.36	7.70	176,397
03 Feb 26	7.70000 -0.28	8.10	7.64	7.96	82,571
02 Feb 26	7.98000 -0.01	8.14	7.81	7.90	107,994
30 Jan 26	7.99000 -0.51	8.50	7.88	8.41	170,788
29 Jan 26	8.50000 +0.05	8.52	8.26	8.45	50,769
28 Jan 26	8.45000 -0.09	8.55	8.28	8.54	74,338
27 Jan 26	8.54000 -0.16	8.95	8.18	8.68	103,544
26 Jan 26	8.70000 +0.26	9.00	8.35	8.47	134,569
23 Jan 26	8.44000 +0.04	8.53	8.17	8.31	110,765
22 Jan 26	8.40000 +0.33	8.45	8.05	8.16	240,617
21 Jan 26	8.07000 +0.17	8.55	7.76	8.13	248,271
20 Jan 26	7.90000 -0.38	8.18	7.83	8.12	297,941
16 Jan 26	8.28000 +0.34	8.30	7.87	7.90	137,931
15 Jan 26	7.94000 -0.35	8.50	7.90	8.30	112,585
14 Jan 26	8.29000 +0.00	8.56	8.20	8.33	92,876
13 Jan 26	8.29000 +0.48	8.32	7.72	7.78	112,199
12 Jan 26	7.81000 -0.22	8.08	7.70	8.05	190,076
09 Jan 26	8.03000 -0.06	8.22	7.93	8.17	149,801
08 Jan 26	8.09000 -0.36	8.40	8.02	8.34	170,489
07 Jan 26	8.45000 +0.40	8.55	8.07	8.07	116,370
06 Jan 26	8.05000 -0.10	8.25	7.97	8.10	163,282
05 Jan 26	8.15000 -0.67	9.05	7.94	8.83	281,160
02 Jan 26	8.82000 +0.40	8.82	8.33	8.43	731,076
31 Dec 25	8.42000 +0.49	8.84	7.84	7.84	260,914
30 Dec 25	7.93000 +0.06	8.32	7.62	7.97	270,308
29 Dec 25	7.87360 -0.45	8.23	7.84	8.03	168,409
26 Dec 25	8.32000 +0.01	8.37	7.52	7.54	185,124
24 Dec 25	8.30720 +0.53	8.32	7.77	7.77	86,600
23 Dec 25	7.77440 -0.09	7.96	7.55	7.83	105,837
22 Dec 25	7.86880 -0.03	8.29	7.74	7.84	187,273
19 Dec 25	7.89920 +0.38	8.18	7.36	7.46	378,873
18 Dec 25	7.52000 +0.00	7.93	7.52	7.64	95,035
17 Dec 25	7.52480 +0.08	8.00	7.46	7.57	264,743
16 Dec 25	7.44000 -0.48	8.04	7.38	8.00	294,144
15 Dec 25	7.92000 +0.00	8.32	7.84	8.25	233,078
12 Dec 25	7.97920 -0.02	8.41	7.84	8.16	243,083
11 Dec 25	8.26880 -0.03	8.80	8.24	8.51	226,870
10 Dec 25	8.77920 +0.01	9.42	8.32	9.06	196,223
09 Dec 25	8.57920 +0.01	8.68	8.24	8.40	159,872
08 Dec 25	8.38720 -0.01	8.80	8.00	8.64	208,351
05 Dec 25	8.54720 -0.02	8.80	8.51	8.56	134,273
04 Dec 25	8.88000 +0.02	9.15	8.56	8.69	113,291
03 Dec 25	8.59200 -0.02	8.99	8.40	8.96	208,840
02 Dec 25	8.96160 -0.05	9.84	8.77	9.76	167,645
01 Dec 25	9.76480 -0.04	10.56	9.71	10.56	93,399
28 Nov 25	10.37120 +0.05	11.15	9.93	10.06	82,234
26 Nov 25	9.61600 +0.00	10.08	9.26	9.67	294,399
25 Nov 25	9.59840 -0.01	10.29	9.55	10.12	88,746
24 Nov 25	9.79520 +0.01	10.76	9.67	10.05	63,149
21 Nov 25	9.63680 +0.02	10.02	9.23	9.24	61,367
20 Nov 25	9.24000 +0.00	9.92	9.20	9.28	63,783
19 Nov 25	9.23520 -0.02	9.95	9.05	9.60	92,313
18 Nov 25	9.61920 +0.01	10.46	9.45	10.46	105,266
17 Nov 25	9.49440 -0.07	10.97	9.43	10.56	186,731
14 Nov 25	10.59680 +0.00	11.13	10.32	10.40	54,274
13 Nov 25	10.60960 -0.02	11.20	10.11	10.83	101,718
12 Nov 25	10.98400 +0.04	11.04	10.32	10.34	80,304
11 Nov 25	10.33920 -0.01	10.83	10.24	10.72	81,780
10 Nov 25	10.51040 +0.02	11.20	10.16	10.40	121,556
07 Nov 25	10.23360 -0.04	10.88	9.65	10.72	151,987
06 Nov 25	10.82880 -0.01	11.37	10.61	11.04	68,211
05 Nov 25	11.04000 +0.00	11.37	10.59	11.06	56,325
04 Nov 25	11.04480 -0.04	11.82	10.72	11.62	148,845
03 Nov 25	11.68000 -0.02	12.32	11.42	12.00	195,693
31 Oct 25	12.00000 -0.03	12.94	11.68	12.53	176,574
30 Oct 25	12.47040 +0.03	12.96	12.06	12.37	101,666
29 Oct 25	12.00800 -0.11	13.99	12.00	13.76	264,667
28 Oct 25	13.68960 -0.05	14.56	13.58	14.56	110,050
27 Oct 25	14.42880 +0.01	14.56	13.28	14.25	192,180
24 Oct 25	14.24000 +0.03	14.98	13.92	13.97	59,716
23 Oct 25	13.77920 -0.05	14.61	13.68	14.59	53,999
22 Oct 25	14.58560 -0.01	14.75	13.77	14.40	81,094
21 Oct 25	14.75040 -0.07	16.48	14.40	15.84	141,967
20 Oct 25	15.82080 +0.00	16.32	15.38	16.16	108,207
17 Oct 25	15.84000 -0.05	16.96	15.04	16.96	119,472
16 Oct 25	16.64000 +0.05	17.04	16.00	16.24	233,197
15 Oct 25	15.77440 +0.03	16.00	15.01	15.19	136,716
14 Oct 25	15.36000 -0.02	16.16	14.33	15.68	168,881
13 Oct 25	15.66880 +0.01	17.44	14.68	16.64	192,527
10 Oct 25	15.47520 +0.05	15.96	13.73	14.72	125,967
09 Oct 25	14.62720 -0.01	15.98	14.12	15.20	143,469
08 Oct 25	14.85920 +0.08	15.20	13.55	13.76	204,977
07 Oct 25	13.64960 -0.15	15.62	12.63	15.14	1,618,689
06 Oct 25	16.00000 +0.17	16.48	13.44	13.76	104,373
03 Oct 25	13.35200 +0.01	13.51	12.87	12.87	56,142
02 Oct 25	13.24640 +0.01	13.28	12.62	13.12	20,827
01 Oct 25	13.15520 +0.01	13.28	12.80	12.80	19,609
30 Sep 25	12.96320 -0.02	13.28	12.80	12.93	31,011
29 Sep 25	13.29280 -0.01	13.44	12.70	13.44	28,341
26 Sep 25	13.44000 +0.00	13.51	12.96	13.28	14,777
25 Sep 25	13.42080 -0.02	13.95	13.30	13.92	24,475
24 Sep 25	13.67520 +0.02	13.76	13.04	13.44	19,536
23 Sep 25	13.28480 +0.01	13.87	13.03	13.12	20,569
22 Sep 25	13.13120 +0.03	13.40	12.48	12.76	16,758
19 Sep 25	12.71680 -0.02	13.41	12.64	13.12	31,798
18 Sep 25	12.96640 +0.05	13.24	12.16	12.16	23,308
17 Sep 25	12.16320 -0.05	13.00	12.13	12.83	16,077
16 Sep 25	12.99840 +0.01	13.36	12.80	12.82	12,880
15 Sep 25	12.82400 -0.01	13.20	12.39	12.96	20,714
12 Sep 25	12.96320 -0.07	14.18	12.43	13.76	33,635
11 Sep 25	14.11200 +0.08	14.35	12.81	12.81	34,662
10 Sep 25	12.85120 +0.00	13.60	12.48	12.64	25,410
09 Sep 25	12.85920 +0.04	13.29	11.84	12.32	54,402
08 Sep 25	12.20480 +0.04	12.38	11.04	11.36	44,563
05 Sep 25	11.52480 +0.01	11.68	11.20	11.52	22,503
04 Sep 25	11.41120 -0.02	11.68	11.07	11.52	21,841
03 Sep 25	11.68000 +0.00	12.00	11.58	11.58	13,869
02 Sep 25	11.75040 +0.01	11.84	11.42	11.82	17,690
29 Aug 25	11.52000 -0.04	12.28	11.52	12.26	12,318
28 Aug 25	12.13760 +0.00	12.43	12.09	12.17	13,458
27 Aug 25	12.08960 +0.02	12.24	11.85	11.85	22,707
26 Aug 25	11.78720 +0.03	11.87	11.36	11.52	14,534
25 Aug 25	11.37600 -0.02	11.90	11.04	11.68	29,852
22 Aug 25	11.63360 +0.04	12.00	11.00	11.00	44,344
21 Aug 25	10.92320 +0.04	11.18	10.17	10.24	77,288
20 Aug 25	10.24000 -0.02	11.52	10.24	11.04	61,317
19 Aug 25	10.56000 -0.06	11.68	10.40	11.55	45,102
18 Aug 25	11.60000 +0.07	11.76	10.42	10.46	57,699
15 Aug 25	10.48000 +0.01	11.08	10.05	10.26	19,592
14 Aug 25	10.39680 -0.04	11.13	10.14	10.72	51,880
13 Aug 25	10.97600 +0.05	11.09	10.24	10.40	60,815
12 Aug 25	10.22400 +0.04	10.40	9.54	9.60	47,245
11 Aug 25	9.54240 -0.02	10.68	9.35	10.13	107,602
08 Aug 25	9.93600 -0.07	11.04	9.94	10.88	148,195
07 Aug 25	10.99360 -0.01	11.42	10.91	10.91	5,765
06 Aug 25	11.21440 -0.02	11.52	11.02	11.52	13,143
05 Aug 25	11.51840 +0.03	11.74	11.28	11.28	7,116
04 Aug 25	11.00320 +0.02	11.19	10.62	10.73	9,374
01 Aug 25	10.72960 -0.01	11.14	10.56	11.04	16,994
31 Jul 25	10.96960 -0.02	11.64	10.80	11.20	19,105
30 Jul 25	11.26400 +0.00	11.94	11.01	11.20	22,284
29 Jul 25	11.24960 -0.05	12.24	10.82	12.16	64,079
28 Jul 25	12.03520 -0.02	12.37	12.01	12.37	9,652
25 Jul 25	12.34400 +0.00	12.48	12.08	12.40	7,700
24 Jul 25	12.41120 -0.04	12.96	12.01	12.80	27,219
23 Jul 25	13.06240 +0.06	13.12	12.16	12.16	32,098
22 Jul 25	12.03200 +0.01	12.32	11.68	11.68	11,804
21 Jul 25	11.84000 -0.02	12.48	11.55	12.32	14,527
18 Jul 25	12.15200 -0.03	12.80	12.03	12.64	16,992
17 Jul 25	12.64000 +0.01	13.12	12.23	12.32	20,829
16 Jul 25	12.47840 +0.02	12.64	12.07	12.32	17,855
15 Jul 25	12.19840 -0.02	12.75	12.00	12.16	12,623
14 Jul 25	12.45760 +0.03	12.46	11.68	12.00	22,896
11 Jul 25	11.99200 +0.01	12.16	11.28	11.48	30,101
10 Jul 25	11.83680 +0.03	12.11	11.15	11.20	34,642
09 Jul 25	11.40800 +0.03	11.44	10.93	11.36	24,716
08 Jul 25	10.92480 +0.03	11.20	10.38	10.45	25,687
07 Jul 25	10.38560 +0.04	10.45	9.92	10.32	29,803
03 Jul 25	9.71200 -0.01	9.96	9.28	9.90	34,124
02 Jul 25	9.82400 +0.00	10.08	9.66	9.76	22,740
01 Jul 25	9.77760 +0.00	10.24	9.76	9.92	25,958
30 Jun 25	9.76000 -0.02	10.40	9.68	10.08	46,982
27 Jun 25	10.00960 -0.05	11.03	10.00	10.88	23,773
26 Jun 25	10.72960 +0.01	10.88	10.24	10.62	38,421
25 Jun 25	10.52800 +0.00	10.88	10.26	10.72	22,465
24 Jun 25	10.46720 +0.02	10.94	10.00	10.08	19,942
23 Jun 25	10.15680 -0.04	10.85	10.00	10.72	33,329
20 Jun 25	10.72000 +0.00	10.88	10.56	10.80	16,845
18 Jun 25	10.70400 +0.00	11.20	10.64	11.04	17,285
17 Jun 25	10.75680 -0.04	11.76	10.76	11.76	17,921
16 Jun 25	11.45600 -0.03	11.92	11.04	11.84	27,770
13 Jun 25	12.00480 -0.03	12.66	11.74	12.14	21,023
12 Jun 25	12.47840 +0.00	12.80	12.02	12.56	15,372
11 Jun 25	12.55680 -0.04	13.44	12.18	13.39	16,493
10 Jun 25	13.12000 +0.05	13.28	12.00	12.39	28,277
09 Jun 25	12.30080 +0.01	12.32	11.84	12.00	20,271
06 Jun 25	12.11680 +0.01	12.64	11.68	12.00	26,392
05 Jun 25	11.99200 -0.04	12.75	11.52	12.48	22,593
04 Jun 25	12.65600 +0.01	12.80	12.06	12.16	19,104
03 Jun 25	12.46400 +0.03	12.56	11.38	12.00	26,031
02 Jun 25	11.98400 +0.03	12.64	11.17	11.49	43,598
30 May 25	11.49280 +0.00	11.49	11.20	11.20	14,149
29 May 25	11.52000 +0.07	11.52	10.40	10.42	29,653
28 May 25	10.44800 -0.05	11.20	10.16	11.01	65,061
27 May 25	11.19840 +0.01	11.36	10.49	11.17	31,132
23 May 25	11.09760 -0.03	11.51	10.72	11.36	31,271
22 May 25	11.49920 +0.02	11.68	10.88	11.36	24,970
21 May 25	11.20000 -0.05	11.52	10.40	11.36	30,799
20 May 25	11.99040 +0.04	12.00	11.22	11.23	22,708
19 May 25	11.29120 -0.07	11.50	10.88	11.44	29,437
16 May 25	12.43520 +0.14	12.44	10.10	10.40	122,078
15 May 25	10.20800 -0.01	10.56	10.08	10.32	24,959
14 May 25	10.31840 -0.02	10.73	10.16	10.63	32,304
13 May 25	10.68800 -0.05	11.36	10.42	11.16	38,769
12 May 25	11.53600 +0.11	11.83	10.40	10.40	96,059
09 May 25	9.75840 +0.13	10.43	8.00	9.44	248,540
08 May 25	7.65440 -0.01	8.00	7.55	7.76	33,975
07 May 25	7.84640 -0.11	9.76	7.84	9.60	39,862
06 May 25	9.64480 -0.06	10.53	9.62	10.40	12,843
05 May 25	10.64960 +0.00	10.96	10.40	10.89	14,695
02 May 25	10.72000 +0.04	11.12	10.08	10.08	12,257
01 May 25	10.05600 -0.03	10.72	9.79	10.59	21,391
30 Apr 25	10.59360 +0.04	10.86	9.76	10.24	9,458
29 Apr 25	9.95520 +0.00	10.24	9.92	9.92	13,224
28 Apr 25	9.91840 +0.03	10.16	9.36	9.73	24,855
25 Apr 25	9.37280 -0.03	9.92	9.32	9.76	8,049
24 Apr 25	9.82720 +0.01	9.89	9.51	9.86	6,318
23 Apr 25	9.62240 +0.02	9.92	9.28	9.41	11,085
22 Apr 25	9.30720 +0.01	9.53	8.86	9.14	13,675
21 Apr 25	9.09440 +0.04	9.09	8.18	8.91	18,382
17 Apr 25	8.41280 -0.05	9.76	8.37	9.28	22,592
16 Apr 25	9.14080 -0.02	9.69	9.01	9.43	14,688
15 Apr 25	9.46560 +0.03	9.76	8.96	9.08	19,548
14 Apr 25	9.05600 +0.03	9.54	8.78	8.80	34,877
11 Apr 25	8.59200 +0.09	8.60	7.52	7.52	151,426
10 Apr 25	7.15360 -0.07	9.12	7.15	8.90	101,193
09 Apr 25	8.32000 -0.08	9.60	8.32	9.28	77,210
08 Apr 25	9.60000 -0.02	10.65	9.60	10.54	9,930
07 Apr 25	9.92160 -0.02	10.56	9.28	9.92	21,953
04 Apr 25	10.21920 -0.03	11.41	10.02	10.72	26,779
03 Apr 25	10.73600 -0.05	11.60	10.72	11.20	20,204
02 Apr 25	11.58400 -0.01	12.04	11.06	11.81	27,270
01 Apr 25	11.76000 -0.02	13.11	11.76	12.32	21,716
31 Mar 25	12.08000 -0.08	13.12	12.08	12.95	22,122
28 Mar 25	13.28320 -0.02	13.79	13.12	13.60	9,532
27 Mar 25	13.60000 -0.05	14.63	13.24	14.40	17,314
26 Mar 25	14.34080 +0.01	14.61	13.68	14.24	12,799
25 Mar 25	14.16000 -0.03	15.20	13.76	14.67	22,401
24 Mar 25	14.62880 +0.15	15.19	13.12	13.44	101,328
21 Mar 25	12.25760 +0.00	12.64	11.85	12.23	11,672
20 Mar 25	12.22880 -0.01	12.64	12.08	12.49	10,864
19 Mar 25	12.44000 -0.02	13.01	12.22	12.80	7,843
18 Mar 25	12.72640 +0.02	13.02	12.12	12.12	7,860
17 Mar 25	12.43840 -0.01	12.78	12.09	12.24	9,027
14 Mar 25	12.52160 +0.01	12.98	12.33	12.48	7,520
13 Mar 25	12.41440 -0.02	12.77	12.13	12.38	8,591
12 Mar 25	12.70240 +0.01	12.87	12.07	12.48	7,646
11 Mar 25	12.61920 +0.03	12.99	11.92	12.40	10,995
10 Mar 25	12.20800 -0.03	13.25	11.92	13.02	25,874
07 Mar 25	12.73760 -0.05	13.61	12.58	13.12	27,430
06 Mar 25	13.53600 -0.03	14.18	13.30	13.76	37,190
05 Mar 25	14.00160 +0.00	14.38	13.61	14.08	15,423
04 Mar 25	13.93600 +0.02	14.17	13.12	13.60	25,073
03 Mar 25	13.56160 -0.05	14.56	13.44	14.56	22,636
28 Feb 25	14.38080 +0.04	14.43	13.44	13.76	39,895
27 Feb 25	13.75360 -0.04	14.88	13.60	14.76	111,208
26 Feb 25	14.43680 +0.01	14.88	13.98	14.37	9,586
25 Feb 25	14.28800 -0.03	14.79	13.60	14.72	26,076
24 Feb 25	14.79360 -0.05	16.16	14.78	15.52	43,911
21 Feb 25	15.57440 -0.03	16.48	15.45	16.32	18,927
20 Feb 25	16.00000 -0.01	16.16	15.68	16.16	12,700
19 Feb 25	16.16000 +0.04	16.64	15.28	15.68	53,494
18 Feb 25	15.52000 -0.02	15.91	15.20	15.81	12,889
14 Feb 25	15.87040 +0.09	16.16	14.43	14.56	37,288
13 Feb 25	14.39200 +0.03	14.40	13.62	13.85	19,771
12 Feb 25	13.86400 -0.03	14.24	13.41	14.24	31,714
11 Feb 25	14.41600 +0.00	14.44	13.68	14.08	39,414
10 Feb 25	14.40000 -0.07	15.68	14.14	15.45	57,956
07 Feb 25	15.44320 -0.06	16.96	15.36	16.96	82,818
06 Feb 25	16.48000 +0.02	17.44	15.20	15.68	186,137
05 Feb 25	16.16000 +0.09	16.80	13.76	15.97	1,327,984
04 Feb 25	14.71840 +0.02	14.85	14.06	14.35	11,733
03 Feb 25	14.36000 +0.01	14.56	13.60	13.87	11,553
31 Jan 25	14.16000 +0.00	14.46	13.92	14.40	6,797
30 Jan 25	14.24000 -0.01	14.74	13.92	14.40	20,278
29 Jan 25	14.43200 +0.01	14.88	14.08	14.56	10,338
28 Jan 25	14.30560 -0.02	14.56	13.98	14.24	9,020
27 Jan 25	14.56000 -0.01	15.20	14.42	14.48	5,627
24 Jan 25	14.74880 -0.02	15.20	14.47	15.08	4,479
23 Jan 25	15.09440 +0.03	15.36	14.40	14.88	17,730
22 Jan 25	14.68800 -0.02	15.16	14.49	15.16	9,137
21 Jan 25	15.02240 +0.03	15.20	14.24	14.72	13,582
17 Jan 25	14.53440 -0.01	14.83	14.08	14.56	13,490
16 Jan 25	14.71360 -0.01	15.08	14.08	15.04	13,592
15 Jan 25	14.87840 +0.02	15.04	14.21	14.72	13,794
14 Jan 25	14.54720 +0.03	14.70	13.62	14.24	25,897
13 Jan 25	13.99360 -0.04	14.56	13.64	14.42	30,001
10 Jan 25	14.67360 -0.04	15.88	14.27	15.20	25,540
08 Jan 25	15.36000 -0.02	15.84	14.74	15.80	29,011
07 Jan 25	15.71200 -0.11	17.29	15.68	16.80	36,737
06 Jan 25	17.44000 +0.10	17.44	15.38	15.84	64,941
03 Jan 25	15.88320 +0.02	17.76	15.58	15.84	66,197
02 Jan 25	15.58080 +0.01	15.84	15.09	15.46	23,769
31 Dec 24	15.39200 +0.06	15.53	14.09	14.56	25,982
30 Dec 24	14.41120 -0.02	14.56	13.74	14.40	33,615
27 Dec 24	14.80960 -0.03	15.61	14.51	15.36	20,031
26 Dec 24	15.36000 +0.04	15.36	14.12	14.72	19,896
24 Dec 24	14.65920 +0.02	14.88	13.62	14.29	34,001
23 Dec 24	14.29920 -0.02	14.57	13.76	14.56	30,828
20 Dec 24	14.56000 +0.05	14.67	13.76	14.06	39,511
19 Dec 24	13.76480 -0.04	14.76	12.96	14.72	59,398
18 Dec 24	14.32640 -0.06	15.62	14.04	15.36	35,344
17 Dec 24	15.28640 -0.01	15.68	14.56	15.04	30,029
16 Dec 24	15.40160 +0.00	15.64	14.75	15.44	34,277
13 Dec 24	15.43680 -0.01	15.64	14.56	15.36	43,749
12 Dec 24	15.59040 -0.05	16.64	15.36	16.32	28,388
11 Dec 24	16.32000 -0.04	16.96	16.16	16.96	15,905
10 Dec 24	16.96000 +0.00	17.60	16.48	16.64	30,136
09 Dec 24	16.96000 +0.01	17.96	16.64	16.96	23,483
06 Dec 24	16.80000 +0.06	16.96	15.38	15.52	22,152
05 Dec 24	15.79840 -0.03	16.32	14.72	16.32	61,677
04 Dec 24	16.24000 -0.09	18.08	15.84	17.44	61,203
03 Dec 24	17.60000 -0.02	18.08	16.80	17.60	47,529
02 Dec 24	17.92000 -0.01	19.04	17.60	18.24	49,231
29 Nov 24	18.08000 +0.02	18.56	17.44	17.92	38,563
27 Nov 24	17.76000 +0.15	17.92	15.36	15.84	82,037
26 Nov 24	15.36480 +0.06	16.16	14.88	14.88	92,631
25 Nov 24	14.46400 +0.00	15.06	14.32	14.52	102,080
22 Nov 24	14.40000 -0.01	15.20	14.18	14.56	73,266
21 Nov 24	14.62400 -0.05	15.68	14.59	15.47	53,638
20 Nov 24	15.47360 -0.06	16.96	15.09	16.64	64,661
19 Nov 24	16.48000 +0.06	17.44	15.76	15.89	39,252
18 Nov 24	15.48640 +0.02	16.16	15.19	16.00	43,060
15 Nov 24	15.15040 -0.10	16.64	14.88	16.16	68,885
14 Nov 24	16.80000 -0.09	18.72	16.48	18.40	59,213
13 Nov 24	18.24000 -0.06	19.36	17.76	19.20	68,344
12 Nov 24	19.20000 -0.06	20.48	18.88	20.48	52,500
11 Nov 24	20.16000 -0.05	21.36	19.52	20.96	42,501
08 Nov 24	20.96000 -0.02	22.40	20.48	21.28	34,422
07 Nov 24	21.28000 +0.03	22.08	20.80	20.80	31,345
06 Nov 24	20.80000 -0.01	21.44	20.32	20.96	30,013
05 Nov 24	20.96000 +0.05	22.24	20.00	20.16	31,222
04 Nov 24	20.16000 +0.01	20.80	19.20	20.00	29,835
01 Nov 24	20.00000 -0.03	20.80	20.00	20.80	15,434
31 Oct 24	20.48000 -0.08	22.72	20.16	22.08	18,190
30 Oct 24	21.76000 -0.05	22.88	21.60	22.40	16,360
29 Oct 24	22.56000 -0.02	23.20	22.56	22.88	9,879
28 Oct 24	22.88000 +0.03	23.68	22.56	22.56	10,069
25 Oct 24	22.40000 -0.02	23.36	22.40	22.56	7,384
24 Oct 24	22.72000 -0.02	23.36	22.40	23.36	11,266
23 Oct 24	23.04000 -0.08	24.32	22.80	24.00	11,327
22 Oct 24	24.32000 +0.03	24.64	23.36	23.36	19,776
21 Oct 24	23.84000 +0.04	24.16	22.72	23.36	14,894
18 Oct 24	23.20000 -0.03	24.16	23.20	23.36	11,164
17 Oct 24	23.68000 -0.01	24.00	23.20	24.00	12,584
16 Oct 24	23.84000 +0.09	24.16	22.24	23.04	34,748
15 Oct 24	22.40000 +0.02	22.72	22.08	22.08	12,955
14 Oct 24	22.08000 -0.01	22.40	21.76	22.24	14,754
11 Oct 24	22.24000 -0.01	23.04	21.76	22.56	15,255
10 Oct 24	22.40000 -0.02	23.12	21.92	22.56	15,856
09 Oct 24	22.72000 -0.01	23.04	22.40	23.04	14,130
08 Oct 24	22.88000 +0.02	23.36	22.24	22.55	13,003
07 Oct 24	22.56000 -0.01	23.84	22.08	22.72	11,919
04 Oct 24	22.72000 +0.00	23.20	22.40	22.72	7,648
03 Oct 24	22.72000 -0.07	23.52	22.24	23.52	15,423
02 Oct 24	23.84000 +0.07	24.00	21.92	22.40	156,642
01 Oct 24	22.72000 -0.02	24.00	22.32	22.56	162,293
30 Sep 24	23.04000 +0.01	24.16	22.72	23.84	23,730
27 Sep 24	22.88000 +0.03	23.84	22.24	22.40	25,592
26 Sep 24	22.40000 +0.06	22.72	21.60	21.60	15,371
25 Sep 24	21.44000 -0.05	22.24	21.12	22.08	24,523
24 Sep 24	22.24000 -0.04	23.06	21.92	22.88	24,255
23 Sep 24	22.88000 -0.10	24.32	22.72	24.32	24,382
20 Sep 24	24.48000 +0.01	24.48	23.68	24.48	19,349
19 Sep 24	24.32000 +0.06	25.12	24.00	24.00	15,787
18 Sep 24	23.36000 -0.04	24.64	23.36	24.00	15,360
17 Sep 24	24.00000 +0.00	25.12	22.91	24.16	23,486
16 Sep 24	24.00000 +0.01	25.12	23.52	23.84	17,956
13 Sep 24	23.84000 -0.04	25.76	23.36	24.64	20,676
12 Sep 24	24.48000 +0.10	26.08	22.56	22.88	53,741
11 Sep 24	22.88000 +0.00	24.16	21.28	22.56	58,699
10 Sep 24	22.88000 -0.05	23.68	22.88	23.68	14,966
09 Sep 24	23.68000 +0.00	25.44	23.36	24.16	14,976
06 Sep 24	23.68000 +0.04	24.08	22.40	22.88	35,388
05 Sep 24	23.04000 -0.07	24.64	23.04	24.32	25,494
04 Sep 24	24.16000 +0.02	24.64	23.04	23.68	24,000
03 Sep 24	23.84000 +0.03	24.08	22.40	23.04	40,979
30 Aug 24	23.36000 -0.02	24.16	23.28	23.68	14,936
29 Aug 24	23.68000 +0.02	24.64	23.04	23.36	27,936
28 Aug 24	23.36000 +0.05	23.36	22.24	22.40	18,997
27 Aug 24	22.56000 -0.12	24.80	22.40	24.00	18,905
26 Aug 24	24.48000 +0.04	24.96	23.52	24.00	18,699
23 Aug 24	23.84000 -0.05	25.12	23.84	24.64	29,470
22 Aug 24	24.64000 -0.03	25.84	24.48	25.60	12,051
21 Aug 24	25.12000 +0.10	25.92	23.68	23.84	26,467
20 Aug 24	23.52000 -0.08	25.60	23.20	25.28	21,028
19 Aug 24	24.80000 +0.02	26.24	24.00	24.00	43,031
16 Aug 24	24.48000 +0.10	24.80	22.88	22.88	29,614
15 Aug 24	22.88000 +0.06	23.84	22.40	22.40	26,522
14 Aug 24	21.92000 +0.07	22.88	21.12	21.12	46,639
13 Aug 24	20.80000 +0.03	22.24	20.48	20.64	32,241
12 Aug 24	20.32000 -0.07	21.76	20.16	21.28	26,926
09 Aug 24	21.44000 +0.01	21.60	20.64	21.28	36,996
08 Aug 24	21.28000 -0.01	22.40	20.80	21.44	36,487
07 Aug 24	21.44000 +0.01	22.72	20.96	21.76	42,081
06 Aug 24	21.28000 +0.03	22.08	20.64	21.76	30,899
05 Aug 24	20.80000 -0.14	22.24	20.80	21.92	41,361
02 Aug 24	23.04000 -0.07	23.52	22.40	23.36	37,486
01 Aug 24	24.16000 +0.00	24.80	23.44	24.80	55,383
31 Jul 24	24.16000 -0.04	25.76	23.36	24.96	54,016
30 Jul 24	24.80000 -0.08	26.08	24.16	25.76	52,965
29 Jul 24	26.08000 +0.04	27.20	25.28	25.76	71,650
26 Jul 24	25.44000 +0.08	26.08	22.40	24.32	63,016
25 Jul 24	24.16000 +0.06	24.30	22.88	23.04	32,987
24 Jul 24	23.20000 +0.01	24.00	22.24	22.24	47,464
23 Jul 24	23.04000 +0.07	23.20	21.36	21.92	61,894
22 Jul 24	21.92000 +0.13	22.08	19.52	19.84	102,159
19 Jul 24	19.84000 +0.01	20.16	18.56	20.16	76,641
18 Jul 24	19.68000 -0.08	21.12	19.52	21.12	61,469
17 Jul 24	20.96000 +0.03	21.60	20.00	20.48	87,016
16 Jul 24	20.48000 +0.05	20.88	19.36	20.00	196,819
15 Jul 24	19.68000 +0.02	20.48	18.88	19.52	59,373
12 Jul 24	19.36000 -0.05	20.32	19.20	20.16	69,854
11 Jul 24	20.16000 -0.01	20.48	19.52	20.16	60,965
10 Jul 24	20.32000 +0.06	20.80	19.28	19.52	77,513
09 Jul 24	19.36000 +0.04	19.68	18.72	18.88	71,297
08 Jul 24	18.72000 +0.10	19.20	18.40	19.20	123,100
05 Jul 24	17.12000 -0.02	18.08	17.12	17.60	45,097
03 Jul 24	17.44000 -0.01	17.92	16.80	17.60	51,931
02 Jul 24	17.60000 -0.05	18.56	17.44	18.56	74,111
01 Jul 24	18.40000 -0.06	19.84	18.40	19.52	103,632
28 Jun 24	19.36000 -0.13	21.44	19.36	21.44	508,559
27 Jun 24	21.44000 +0.00	22.08	20.32	21.44	39,172
26 Jun 24	21.44000 -0.13	23.60	21.12	23.04	62,699
25 Jun 24	23.52000 -0.03	24.00	22.56	23.52	60,268
24 Jun 24	24.00000 +0.13	24.24	22.40	22.40	203,924
21 Jun 24	21.92000 +0.01	22.40	21.76	21.76	33,413
20 Jun 24	21.76000 +0.02	22.40	21.28	21.44	29,751
18 Jun 24	21.44000 +0.02	22.08	20.80	20.80	27,202
17 Jun 24	21.12000 -0.03	21.44	20.80	21.44	38,267
14 Jun 24	21.60000 -0.10	23.68	21.44	23.36	30,994
13 Jun 24	23.20000 +0.05	23.84	21.76	22.72	36,133
12 Jun 24	22.40000 +0.11	22.88	20.80	21.12	45,068
11 Jun 24	20.64000 -0.02	20.96	19.92	20.48	57,511
10 Jun 24	20.96000 -0.04	22.08	20.32	21.92	34,895
07 Jun 24	21.60000 -0.05	22.40	21.15	22.40	41,591
06 Jun 24	22.40000 -0.04	24.00	22.08	23.04	56,336
05 Jun 24	23.04000 +0.08	24.00	22.48	22.88	90,229
04 Jun 24	21.76000 -0.08	23.36	21.60	23.36	48,466
03 Jun 24	23.04000 -0.01	25.44	23.04	24.00	26,334
31 May 24	23.20000 -0.03	24.42	22.72	24.00	28,298
30 May 24	23.68000 +0.03	24.32	22.72	23.52	18,222
29 May 24	23.20000 -0.11	24.40	23.20	24.16	27,918
28 May 24	24.96000 +0.07	26.08	24.00	24.16	42,874
24 May 24	23.84000 -0.04	24.80	23.60	24.48	30,035
23 May 24	24.48000 -0.10	26.40	24.48	26.24	31,945
22 May 24	26.08000 +0.02	26.88	25.60	25.60	31,027
21 May 24	25.76000 -0.01	27.36	25.36	25.92	32,485
20 May 24	25.92000 +0.02	26.24	24.48	25.76	39,751
17 May 24	25.60000 +0.03	26.88	25.20	25.28	66,120
16 May 24	25.12000 +0.17	25.44	22.40	22.88	52,912
15 May 24	22.40000 +0.07	24.48	22.08	22.56	166,574
14 May 24	21.28000 -0.11	24.16	21.28	23.84	76,600
13 May 24	23.04000 -0.03	24.88	22.88	24.00	54,848
10 May 24	23.52000 -0.16	27.68	23.36	27.68	58,733
09 May 24	26.08000 -0.02	27.20	25.92	26.56	27,559
08 May 24	26.40000 -0.08	28.96	26.08	27.20	62,590
07 May 24	27.68000 +0.04	29.84	26.56	26.72	100,804
06 May 24	27.04000 +0.24	27.36	23.84	23.84	193,730
03 May 24	23.20000 +0.04	24.96	22.40	23.20	304,142
02 May 24	22.56000 -0.11	24.80	22.24	24.16	304,866
01 May 24	24.32000 +0.03	26.08	24.16	24.80	243,160
30 Apr 24	23.84000 -0.10	26.88	23.20	25.44	132,598
29 Apr 24	25.44000 -0.09	28.24	25.44	27.20	100,349
26 Apr 24	26.88000 -0.13	29.20	26.56	28.96	78,231
25 Apr 24	28.96000 -0.07	31.20	28.80	30.24	53,224
24 Apr 24	30.00000 -0.22	33.28	29.84	33.12	92,405
23 Apr 24	33.60000 +0.10	36.00	33.12	34.24	70,652
22 Apr 24	32.00000 +0.05	32.72	31.28	32.00	20,334
19 Apr 24	31.20000 -0.08	32.56	30.40	32.16	45,484
18 Apr 24	32.40000 -0.24	36.64	32.08	36.64	58,133
17 Apr 24	36.32000 +0.08	37.60	35.44	35.52	47,549
16 Apr 24	35.04000 -0.01	35.20	34.23	34.56	10,743
15 Apr 24	35.20000 +0.04	36.16	34.08	34.56	30,953
12 Apr 24	34.56000 -0.08	35.44	34.24	35.20	26,024
11 Apr 24	35.84000 +0.09	36.72	34.08	34.88	54,658
10 Apr 24	34.40000 -0.14	35.36	34.08	35.20	24,992
09 Apr 24	36.64000 +0.11	36.96	35.12	35.20	30,393
08 Apr 24	34.88000 -0.07	36.16	34.13	35.52	40,356
05 Apr 24	36.00000 -0.03	36.80	35.51	36.64	18,018
04 Apr 24	36.48000 +0.02	38.40	35.68	36.48	27,366
03 Apr 24	36.16000 -0.10	37.44	35.92	37.28	28,533
02 Apr 24	37.76000 -0.04	37.92	36.64	37.60	95,924
01 Apr 24	38.40000 +0.05	38.88	36.48	37.60	36,333
28 Mar 24	37.60000 +0.02	38.32	36.96	37.28	33,380
27 Mar 24	37.28000 +0.09	37.44	35.20	36.16	38,416
26 Mar 24	35.84000 +0.04	36.64	33.84	36.64	50,312
25 Mar 24	35.20000 +0.01	37.52	34.56	34.56	40,337
22 Mar 24	35.04000 +0.15	35.84	32.32	32.96	59,048
21 Mar 24	32.64000 -0.10	35.52	32.48	34.24	108,973
20 Mar 24	34.24000 +0.11	36.00	32.96	35.52	103,800
19 Mar 24	32.48000 +0.08	32.96	30.88	31.52	69,801
18 Mar 24	31.20000 -0.05	32.96	30.08	32.16	73,328
15 Mar 24	32.00000 -0.05	33.92	32.00	33.28	405,329
14 Mar 24	32.80000 -0.20	36.72	32.80	36.00	105,169
13 Mar 24	36.00000 -0.11	38.72	35.84	37.76	50,519
12 Mar 24	37.76000 -0.10	39.68	37.44	39.36	52,043
11 Mar 24	39.36000 +0.03	40.16	38.80	38.88	170,895
08 Mar 24	38.88000 +0.04	40.24	38.56	38.56	269,220
07 Mar 24	38.24000 -0.01	39.20	37.76	38.72	31,071
06 Mar 24	38.40000 +0.08	38.72	37.12	37.12	36,886
05 Mar 24	37.12000 -0.06	38.40	36.00	37.92	52,883
04 Mar 24	38.08000 -0.02	40.64	36.17	39.20	82,710
01 Mar 24	38.40000 +0.05	38.56	36.84	37.76	58,107
29 Feb 24	37.60000 +0.02	38.48	36.16	38.08	60,575
28 Feb 24	37.28000 -0.06	39.52	37.04	39.20	64,060
27 Feb 24	38.24000 -0.03	40.08	37.61	38.72	162,721
26 Feb 24	38.72000 -0.05	41.76	37.76	41.76	89,876
23 Feb 24	39.52000 +0.03	40.32	38.08	39.84	113,449
22 Feb 24	39.04000 -0.25	43.84	38.88	43.04	143,260
21 Feb 24	43.04000 -0.16	46.08	42.56	44.80	180,224
20 Feb 24	45.60000 -0.09	48.64	44.88	47.04	61,401
16 Feb 24	47.04000 -0.06	48.08	46.08	47.68	33,738
15 Feb 24	48.00000 +0.10	48.16	45.68	46.72	70,636
14 Feb 24	46.40000 +0.13	47.36	41.68	45.60	91,930
13 Feb 24	44.32000 -0.35	49.60	43.44	49.60	137,591
12 Feb 24	49.92000 -0.15	55.52	49.92	52.00	73,965
09 Feb 24	52.32000 -0.11	56.00	49.60	54.24	127,399
08 Feb 24	54.08000 +0.17	54.40	50.00	50.88	103,704
07 Feb 24	51.36000 +0.02	52.48	48.64	52.00	116,137
06 Feb 24	51.04000 +0.07	57.92	49.60	51.68	138,386
05 Feb 24	49.92000 +0.12	49.92	45.60	47.36	78,229
02 Feb 24	48.00000 -0.09	50.08	45.36	48.80	57,531
01 Feb 24	49.44000 +0.10	49.92	43.60	48.00	104,307
31 Jan 24	47.84000 +0.10	51.84	44.80	45.92	124,527
30 Jan 24	46.24000 -0.11	52.13	45.68	47.04	132,200
29 Jan 24	48.00000 +0.47	48.95	41.60	42.56	484,774
26 Jan 24	40.48000 +0.06	40.88	38.96	40.00	44,145
25 Jan 24	39.52000 +0.07	40.16	37.92	38.56	58,530
24 Jan 24	38.40000 -0.11	41.44	38.08	40.64	48,863
23 Jan 24	40.16000 +0.03	42.88	38.24	42.08	318,681
22 Jan 24	39.68000 +0.04	41.60	38.40	40.80	21,861
19 Jan 24	39.04000 +0.00	39.36	37.04	39.04	16,569
18 Jan 24	39.12000 -0.30	43.84	38.56	43.84	33,130
17 Jan 24	43.84000 -0.26	46.56	41.20	46.40	45,764
16 Jan 24	48.00000 -0.33	54.40	45.76	53.92	70,077
12 Jan 24	53.28000 +0.29	54.88	48.24	49.92	68,750
11 Jan 24	48.64000 -0.31	53.12	47.04	53.12	53,895
10 Jan 24	53.60000 -0.10	58.72	48.00	55.20	420,528
09 Jan 24	55.20000 +0.99	60.32	39.84	40.32	452,296
08 Jan 24	39.36000 +0.04	40.32	35.52	39.04	113,404
05 Jan 24	38.72000 +0.26	40.32	32.32	33.76	67,597
04 Jan 24	34.56000 +0.40	37.92	31.36	32.00	206,365
03 Jan 24	28.16000 -0.25	32.80	28.00	32.64	37,842
02 Jan 24	32.16000 +0.12	33.92	29.76	30.24	51,893
29 Dec 23	30.24000 +0.15	30.56	27.20	28.00	39,048
28 Dec 23	27.84000 -0.02	28.48	27.20	27.68	18,547
27 Dec 23	28.16000 +0.10	28.16	26.28	26.72	23,149
26 Dec 23	26.56000 +0.02	27.68	25.60	26.72	31,841
22 Dec 23	26.24000 +0.16	26.40	24.16	24.16	32,603
21 Dec 23	23.68000 +0.02	25.60	23.60	24.16	16,514
20 Dec 23	23.36000 -0.13	26.24	23.20	25.44	102,953
19 Dec 23	25.36000 +0.14	26.08	23.04	23.52	23,327
18 Dec 23	23.12000 -0.14	25.92	22.72	25.92	20,435
15 Dec 23	25.44000 -0.06	26.56	24.96	26.56	57,736
14 Dec 23	26.40000 +0.13	26.56	24.00	24.32	59,216
13 Dec 23	24.32000 +0.15	24.80	21.76	22.40	25,027
12 Dec 23	21.92000 +0.05	22.64	20.00	20.80	28,690
11 Dec 23	21.12000 -0.06	24.16	20.96	24.00	53,521
08 Dec 23	22.08000 +0.01	22.48	20.32	22.08	18,991
07 Dec 23	21.92000 +0.06	22.40	20.00	21.28	17,979
06 Dec 23	20.96000 +0.10	21.60	19.52	19.52	17,638
05 Dec 23	19.36000 -0.03	20.64	18.88	20.00	22,139
04 Dec 23	19.84000 +0.01	20.77	19.20	20.00	21,697
01 Dec 23	19.68000 +0.05	20.44	18.32	19.04	31,609
30 Nov 23	18.88000 +0.05	19.36	17.76	18.24	38,124
29 Nov 23	18.08000 +0.02	18.80	17.60	18.24	22,874
28 Nov 23	17.76000 -0.07	18.88	17.60	18.88	14,910
27 Nov 23	18.88000 -0.01	19.04	18.40	19.04	12,454
24 Nov 23	19.04000 +0.04	19.04	18.39	18.40	13,487
22 Nov 23	18.40000 +0.00	18.88	17.92	18.24	8,538
21 Nov 23	18.40000 -0.02	19.04	17.60	19.04	10,667
20 Nov 23	18.72000 -0.03	19.84	18.40	19.52	10,636
17 Nov 23	19.20000 +0.03	19.44	18.24	18.88	19,459
16 Nov 23	18.72000 -0.04	19.20	17.60	19.20	15,807
15 Nov 23	19.36000 +0.03	21.28	19.04	19.04	27,205
14 Nov 23	18.88000 +0.00	20.16	18.56	20.16	34,247
13 Nov 23	18.88000 -0.02	19.68	17.62	19.20	18,430
10 Nov 23	19.20000 -0.05	20.32	19.20	20.32	12,887
09 Nov 23	20.00000 -0.08	21.04	19.84	20.80	23,000
08 Nov 23	21.28000 +0.01	22.08	20.24	22.08	11,294
07 Nov 23	21.04000 -0.11	23.36	20.80	22.56	18,235
06 Nov 23	22.88000 -0.22	27.04	22.08	27.04	22,268
03 Nov 23	26.40000 +0.17	26.96	24.32	24.32	24,238
02 Nov 23	23.68000 +0.18	23.68	20.96	21.28	15,447
01 Nov 23	20.80000 -0.02	21.60	20.16	21.28	14,515
31 Oct 23	21.12000 +0.01	21.76	20.48	20.64	47,962
30 Oct 23	20.96000 +0.05	21.44	20.32	20.32	11,787
27 Oct 23	20.16000 -0.02	21.44	19.36	20.48	19,869
26 Oct 23	20.48000 +0.06	20.80	18.96	20.00	25,009
25 Oct 23	19.52000 -0.09	21.44	19.52	20.96	29,088
24 Oct 23	20.96000 -0.07	23.36	20.96	22.24	28,532
23 Oct 23	22.08000 -0.12	25.12	21.60	24.32	29,241
20 Oct 23	24.00000 +0.04	25.62	22.88	23.36	23,188
19 Oct 23	23.36000 +0.02	24.48	22.40	23.20	30,727
18 Oct 23	23.04000 -0.06	24.16	22.56	24.16	24,093
17 Oct 23	24.00000 +0.07	24.32	22.40	22.88	32,565
16 Oct 23	22.88000 +0.05	24.16	20.96	21.92	12,576
13 Oct 23	22.08000 +0.03	22.88	21.44	21.76	12,289
12 Oct 23	21.60000 -0.15	24.16	21.28	23.84	21,490
11 Oct 23	24.00000 +0.07	24.80	22.56	22.88	22,704
10 Oct 23	22.88000 +0.18	23.12	20.00	20.16	30,759
09 Oct 23	20.00000 -0.04	20.80	19.84	20.48	12,018
06 Oct 23	20.64000 -0.03	22.08	20.48	22.08	24,321
05 Oct 23	21.12000 +0.03	21.60	19.84	20.48	17,021
04 Oct 23	20.64000 -0.01	20.80	20.16	20.64	9,600
03 Oct 23	20.80000 -0.01	21.45	20.48	20.80	14,162
02 Oct 23	20.96000 -0.06	22.24	20.32	21.92	75,655
29 Sep 23	21.92000 -0.05	23.84	21.20	22.88	19,038
28 Sep 23	22.72000 -0.02	23.98	21.92	23.20	11,323
27 Sep 23	23.04000 +0.01	24.16	22.88	23.04	12,753
26 Sep 23	22.88000 +0.03	24.80	21.92	21.92	12,147
25 Sep 23	22.40000 -0.06	23.67	22.24	23.04	52,146
22 Sep 23	23.36000 -0.07	25.28	23.20	24.64	18,976
21 Sep 23	24.48000 -0.07	25.68	24.48	25.44	29,639
20 Sep 23	25.60000 -0.10	27.60	25.44	27.36	12,287
19 Sep 23	27.20000 +0.01	27.68	26.56	26.88	12,080
18 Sep 23	27.04000 -0.02	28.25	25.76	27.52	13,979
15 Sep 23	27.36000 -0.08	29.62	27.20	28.16	38,656
14 Sep 23	28.64000 +0.13	28.72	26.72	26.88	42,965
13 Sep 23	26.56000 +0.06	27.28	25.60	26.24	19,624
12 Sep 23	25.60000 -0.10	27.36	25.60	27.04	109,040
11 Sep 23	27.20000 +0.01	27.36	26.72	27.36	17,527
08 Sep 23	27.04000 -0.09	28.96	27.04	28.64	17,071
07 Sep 23	28.48000 -0.03	29.28	28.16	28.96	8,311
06 Sep 23	28.96000 -0.05	30.32	28.16	29.44	17,894
05 Sep 23	29.76000 -0.12	31.84	29.60	31.52	20,008
01 Sep 23	31.68000 -0.02	33.12	31.52	31.68	21,069
31 Aug 23	32.00000 +0.20	32.32	28.96	29.12	43,125
30 Aug 23	28.80000 +0.06	29.44	27.68	27.84	40,312
29 Aug 23	27.84000 +0.06	28.80	26.56	26.56	22,397
28 Aug 23	26.88000 +0.01	27.52	26.00	27.52	31,595
25 Aug 23	26.72000 -0.08	28.16	26.56	28.16	41,226
24 Aug 23	28.00000 +0.01	28.80	27.60	28.32	53,827
23 Aug 23	27.84000 -0.04	30.40	27.68	29.44	78,439
22 Aug 23	28.48000 -0.11	30.72	28.32	30.24	26,149
21 Aug 23	30.24000 +0.02	31.12	29.65	31.04	15,184
18 Aug 23	29.92000 -0.10	32.13	29.92	31.20	55,393
17 Aug 23	31.52000 -0.09	33.12	31.20	32.80	20,448
16 Aug 23	32.96000 -0.07	34.80	32.48	33.76	17,607
15 Aug 23	34.08000 -0.01	35.02	32.96	34.24	19,247
14 Aug 23	34.24000 -0.16	36.96	33.28	36.80	38,098
11 Aug 23	36.80000 -0.05	37.60	34.88	36.80	20,998
10 Aug 23	37.60000 +0.25	39.04	32.16	32.16	41,613
09 Aug 23	33.60000 -0.10	35.68	33.60	35.20	29,105
08 Aug 23	35.20000 -0.04	36.64	34.57	36.00	57,296
07 Aug 23	35.84000 -0.11	38.64	33.76	37.76	51,745
04 Aug 23	37.60000 -0.02	39.84	37.44	38.40	16,902
03 Aug 23	37.92000 -0.11	40.48	37.76	39.68	20,989
02 Aug 23	39.68000 -0.05	40.48	38.16	40.00	19,228
01 Aug 23	40.48000 -0.14	42.40	40.16	42.40	40,577
31 Jul 23	42.72000 +0.07	44.08	41.29	41.76	21,609
28 Jul 23	41.60000 +0.10	42.72	39.92	40.48	21,922
27 Jul 23	40.00000 -0.02	42.72	40.00	40.48	23,203
26 Jul 23	40.32000 +0.11	40.80	38.24	38.88	19,263
25 Jul 23	38.64000 -0.10	40.32	38.48	40.32	29,887
24 Jul 23	40.16000 -0.43	46.95	39.20	46.72	60,920
21 Jul 23	47.04000 -0.02	48.31	44.96	47.52	23,621
20 Jul 23	47.36000 -0.26	51.68	46.88	51.68	27,397
19 Jul 23	51.52000 +0.08	52.00	49.92	50.08	42,522
18 Jul 23	50.24000 -0.07	52.32	49.36	51.20	30,254
17 Jul 23	51.36000 +0.13	52.64	49.12	49.92	30,122
14 Jul 23	49.28000 -0.15	52.72	48.88	52.16	38,789
13 Jul 23	51.68000 -0.17	55.84	51.52	54.40	42,564
12 Jul 23	54.40000 +0.12	56.64	52.64	53.28	28,660
11 Jul 23	52.48000 -0.10	57.44	51.28	53.60	68,346
10 Jul 23	54.08000 +0.16	54.88	50.88	51.20	75,997
07 Jul 23	51.52000 +0.08	51.84	47.22	49.12	60,122
06 Jul 23	50.24000 -0.02	52.16	47.10	48.80	110,281
05 Jul 23	50.56000 +0.43	52.80	44.00	44.00	219,667
03 Jul 23	43.68000 +0.30	45.12	38.64	38.88	139,284
30 Jun 23	38.88000 +0.12	40.96	37.12	38.88	193,484
29 Jun 23	36.96000 -0.33	41.60	36.00	41.12	180,202
28 Jun 23	42.24000 +0.51	42.56	32.80	33.76	328,844
27 Jun 23	34.08000 -2.53	63.20	31.68	61.50	524,311
26 Jun 23	74.56000 -0.07	76.96	72.80	74.56	33,466
23 Jun 23	75.68000 +0.36	76.96	67.68	69.76	55,566
22 Jun 23	69.92000 -0.25	74.32	69.44	72.96	72,171
21 Jun 23	73.92000 +0.30	74.40	67.68	69.12	72,047
20 Jun 23	69.12000 -0.08	70.88	66.88	70.40	42,757
16 Jun 23	70.40000 -0.13	76.16	69.92	75.04	36,378
15 Jun 23	72.48000 +0.00	75.20	70.40	72.16	29,104
14 Jun 23	72.48000 -0.29	80.00	71.84	78.40	28,380
13 Jun 23	77.12000 -0.13	82.72	76.48	80.00	44,955
12 Jun 23	79.20000 -0.40	86.64	77.92	86.08	31,578
09 Jun 23	85.60000 -0.32	91.84	85.12	91.68	30,277
08 Jun 23	90.72000 -0.04	91.52	84.96	91.04	32,022
07 Jun 23	91.36000 +0.39	92.96	85.12	85.28	18,668
06 Jun 23	85.12000 +0.06	86.88	82.24	84.48	18,786
05 Jun 23	84.16000 -0.09	87.68	83.84	85.44	15,609
02 Jun 23	85.60000 +0.15	86.26	80.96	84.80	20,384
01 Jun 23	83.12000 -0.28	84.80	73.76	81.60	28,283
31 May 23	87.68000 -0.13	91.44	86.40	89.92	49,097
30 May 23	89.76000 -0.01	94.40	87.68	90.24	12,828
26 May 23	89.92000 +0.09	92.56	85.44	88.16	14,294
25 May 23	88.48000 -0.18	91.84	85.12	91.84	15,905
24 May 23	91.36000 -0.46	98.40	88.56	98.40	15,952
23 May 23	98.72000 -0.15	106.40	98.56	100.16	25,469
22 May 23	101.12000 +0.04	104.80	100.00	102.40	28,664
19 May 23	100.48000 -0.18	106.24	99.84	104.80	12,421
18 May 23	103.36000 -0.21	107.36	99.12	106.72	16,417
17 May 23	106.72000 -0.16	110.16	104.32	109.60	10,233
16 May 23	109.28000 -0.30	112.96	108.88	111.52	34,177
15 May 23	114.08000 +0.77	116.48	101.92	102.40	24,748
12 May 23	101.76000 -0.30	107.04	101.44	106.88	35,222
11 May 23	106.56000 -0.27	112.00	104.32	110.40	12,963
10 May 23	110.88000 +0.20	120.00	109.60	111.36	27,526
09 May 23	107.68000 +0.07	108.64	103.20	105.28	23,212
08 May 23	106.56000 +0.21	106.56	100.80	103.68	10,716
05 May 23	103.20000 +0.07	106.24	102.08	102.88	10,694
04 May 23	102.08000 +0.04	103.52	99.36	100.80	10,746
03 May 23	101.44000 +0.26	104.00	97.76	97.76	12,044
02 May 23	97.28000 -0.03	99.84	96.32	97.12	18,214
01 May 23	97.76000 +0.27	99.52	93.60	93.60	15,136
28 Apr 23	93.44000 +0.06	95.02	90.24	92.96	13,307
27 Apr 23	92.48000 -0.12	96.00	92.32	95.20	16,843
26 Apr 23	94.40000 -0.18	98.24	94.08	97.12	39,279
25 Apr 23	97.28000 -0.03	99.84	96.00	97.28	14,197
24 Apr 23	97.76000 -0.07	100.32	95.76	99.04	16,154
21 Apr 23	98.88000 +0.13	99.36	96.00	96.80	12,188
20 Apr 23	96.80000 -0.08	98.80	95.68	96.64	10,824
19 Apr 23	98.08000 +0.15	98.40	95.04	95.36	21,568
18 Apr 23	95.68000 -0.16	98.88	95.68	98.88	71,960
17 Apr 23	98.24000 +0.53	104.00	90.24	90.72	32,367
14 Apr 23	89.76000 -0.17	100.56	88.96	97.28	29,178
13 Apr 23	92.48000 +0.51	95.52	84.80	85.44	86,560
12 Apr 23	84.32000 -0.29	90.88	84.00	90.08	15,949
11 Apr 23	88.96000 -0.08	91.20	88.16	89.92	17,977
10 Apr 23	90.24000 +0.02	91.68	87.52	91.68	21,201
06 Apr 23	89.92000 +0.14	91.12	86.40	88.16	32,576
05 Apr 23	87.68000 +0.13	90.32	84.32	88.80	38,730
04 Apr 23	85.60000 -0.35	92.40	82.08	92.00	25,122
03 Apr 23	91.20000 -0.06	94.24	90.88	91.20	34,314
31 Mar 23	92.16000 -0.08	96.96	91.60	94.24	15,590
30 Mar 23	93.44000 -0.21	99.36	90.88	97.12	30,215
29 Mar 23	96.80000 +0.53	97.92	88.96	89.60	21,976
28 Mar 23	88.32000 -0.40	95.52	88.16	94.24	18,654
27 Mar 23	94.72000 +0.03	97.04	93.60	95.36	18,488
24 Mar 23	94.24000 +0.10	95.36	91.20	91.36	35,072
23 Mar 23	92.64000 -0.19	98.88	90.24	96.64	35,162
22 Mar 23	95.68000 -0.59	108.32	94.56	105.12	34,202
21 Mar 23	105.12000 +0.16	108.80	102.32	103.52	21,287
20 Mar 23	102.56000 -1.02	120.48	102.40	119.04	37,035
17 Mar 23	118.88000 -0.28	122.72	116.64	121.92	221,512
16 Mar 23	123.36000 +0.00	125.76	112.96	118.88	46,258
15 Mar 23	123.36000 -0.25	126.24	117.28	124.96	35,056
14 Mar 23	127.36000 +0.23	130.48	124.16	126.08	45,987
13 Mar 23	123.68000 +0.59	124.64	112.32	112.32	51,263
10 Mar 23	114.24000 -0.30	119.52	109.12	119.52	40,393
09 Mar 23	119.04000 -0.17	123.84	117.28	121.76	33,657
08 Mar 23	121.76000 -0.12	124.00	119.84	123.04	28,595
07 Mar 23	123.68000 +0.07	129.52	121.44	123.52	19,733
06 Mar 23	122.56000 -0.12	124.48	119.60	124.48	24,497
03 Mar 23	124.48000 +0.23	127.04	119.44	121.60	17,987
02 Mar 23	120.80000 -0.09	122.96	118.72	120.96	13,821
01 Mar 23	122.24000 -0.24	126.72	120.48	125.92	20,935
28 Feb 23	126.08000 -0.05	129.73	124.80	126.72	18,967
27 Feb 23	126.88000 +0.27	127.84	122.40	124.32	44,248
24 Feb 23	122.56000 -0.42	128.64	122.08	127.20	21,858
23 Feb 23	129.28000 +0.02	132.00	122.88	130.08	22,945
22 Feb 23	128.96001 +0.21	131.52	125.60	125.76	26,961
21 Feb 23	125.60000 -0.59	134.70	124.48	134.40	34,555
17 Feb 23	135.03999 +0.55	135.68	124.32	126.72	60,983
16 Feb 23	126.24000 -0.25	130.08	125.60	128.80	26,154
15 Feb 23	130.24001 +0.51	130.88	118.56	121.44	37,256
14 Feb 23	122.08000 -0.68	132.48	121.44	132.48	34,906
13 Feb 23	132.96001 +0.20	135.20	127.63	129.92	21,040
10 Feb 23	129.75999 +0.06	130.40	124.80	128.96	18,651
09 Feb 23	128.80000 -0.16	134.72	127.36	132.48	17,053
08 Feb 23	131.36000 -0.28	139.12	130.80	137.76	21,928
07 Feb 23	135.84000 -0.08	138.32	132.48	137.12	23,051
06 Feb 23	137.12000 -0.19	141.12	135.20	140.96	23,401
03 Feb 23	140.16000 -0.47	148.16	138.80	145.28	25,051
02 Feb 23	147.67999 +0.10	152.40	145.60	147.84	25,020
01 Feb 23	146.08000 -0.02	147.68	140.32	147.36	23,134
31 Jan 23	146.39999 +0.46	148.32	138.96	140.00	22,223
30 Jan 23	139.03999 -0.27	144.32	136.48	141.76	18,610
27 Jan 23	143.36000 +0.07	146.32	141.75	142.56	16,613
26 Jan 23	142.24001 -0.32	150.40	140.32	148.96	17,019
25 Jan 23	147.36000 +0.16	147.68	139.28	144.00	17,697
24 Jan 23	144.80000 +0.20	147.68	138.72	141.44	18,580
23 Jan 23	141.60001 +0.01	143.04	137.60	141.12	27,036
20 Jan 23	141.44000 +0.54	144.16	133.76	135.36	34,276
19 Jan 23	132.80000 -0.08	137.28	131.04	132.80	25,282
18 Jan 23	134.08000 -0.35	146.24	133.52	140.96	21,293
17 Jan 23	139.67999 +0.04	144.00	137.76	139.20	37,530
13 Jan 23	139.03999 +0.09	145.12	134.24	141.60	52,756
12 Jan 23	137.60001 +0.86	138.40	119.84	124.80	114,141
11 Jan 23	123.84000 +0.06	126.72	119.52	122.56	33,471
10 Jan 23	122.88000 +0.05	126.40	118.72	121.92	66,967
09 Jan 23	122.08000 -0.75	135.52	121.04	135.52	48,195
06 Jan 23	134.08000 +0.16	138.72	129.36	132.48	21,111
05 Jan 23	131.52000 -0.28	136.24	130.40	134.88	26,320
04 Jan 23	136.00000 -0.07	140.32	130.56	139.52	47,804
03 Jan 23	137.12000 -0.37	148.00	134.40	144.48	29,010
30 Dec 22	143.03999 +0.39	143.04	134.40	135.20	27,913
29 Dec 22	136.80000 +0.45	140.16	128.00	130.72	39,792
28 Dec 22	129.60001 +0.38	131.36	123.52	123.52	32,701
27 Dec 22	123.52000 -0.21	128.64	121.28	126.56	30,070
23 Dec 22	126.88000 -0.12	132.80	125.12	128.80	22,709
22 Dec 22	128.80000 +0.00	130.40	120.96	127.36	73,676
21 Dec 22	128.80000 -0.26	136.56	127.04	134.24	36,570
20 Dec 22	132.96001 -0.07	138.24	130.48	134.08	42,936
19 Dec 22	134.08000 -1.02	150.72	132.80	148.96	49,722
16 Dec 22	150.39999 -0.55	161.92	148.48	158.88	91,524
15 Dec 22	159.20000 -0.69	174.72	158.88	168.64	52,477
14 Dec 22	170.24001 -0.15	176.64	163.84	169.28	42,730
13 Dec 22	172.64000 +0.36	176.16	166.24	167.04	162,974
12 Dec 22	166.80000 -6.85	178.88	150.08	173.60	496,175
09 Dec 22	276.32001 -2.61	317.44	269.92	316.64	71,188
08 Dec 22	318.07999 +0.25	319.68	306.64	318.24	45,329
07 Dec 22	314.07999 -0.03	322.08	306.72	314.56	44,512
06 Dec 22	314.56000 -0.53	327.92	307.52	321.76	35,462
05 Dec 22	323.04001 +0.93	334.08	302.24	310.72	39,987
02 Dec 22	308.16000 +0.68	308.64	288.16	293.92	29,768
01 Dec 22	297.28000 +0.40	302.40	288.96	292.80	42,404
30 Nov 22	290.88000 +0.41	293.12	278.56	286.40	61,382
29 Nov 22	284.32001 +1.07	286.00	263.08	268.48	30,403
28 Nov 22	267.20001 -0.45	279.36	265.12	273.44	41,923
25 Nov 22	274.39999 -0.05	275.68	266.40	274.88	17,370
23 Nov 22	275.20001 -0.51	287.68	274.24	280.48	27,607
22 Nov 22	283.35999 +0.41	291.36	273.60	278.08	47,865
21 Nov 22	276.79999 -0.27	284.16	264.64	277.28	35,823
18 Nov 22	281.12000 +0.57	282.72	268.32	277.28	46,538
17 Nov 22	272.00000 -0.47	282.08	255.36	282.08	54,676
16 Nov 22	279.51999 -2.87	324.18	277.44	322.08	37,641
15 Nov 22	325.44000 -0.40	340.64	321.76	340.64	29,122
14 Nov 22	331.84000 -0.53	348.80	322.08	341.92	54,614
11 Nov 22	340.32001 +0.49	349.92	333.44	334.40	65,619
10 Nov 22	332.48001 +1.26	339.36	311.50	320.00	64,575
09 Nov 22	312.32001 +0.24	316.32	295.52	305.60	23,962
08 Nov 22	308.48001 +0.12	316.16	300.64	308.80	23,250
07 Nov 22	306.56000 +1.29	310.40	288.00	288.00	39,270
04 Nov 22	285.92001 -0.28	304.00	276.80	294.88	39,284
03 Nov 22	290.39999 +0.89	292.00	264.16	276.00	49,690
02 Nov 22	276.16000 +0.27	288.00	267.20	272.16	41,917
01 Nov 22	271.84000 +0.50	275.84	263.68	267.68	25,987
31 Oct 22	263.84000 -0.70	275.36	262.88	272.00	32,042
28 Oct 22	275.04001 +0.99	276.64	257.60	261.60	25,318
27 Oct 22	259.20001 -0.71	273.12	258.72	273.12	14,705
26 Oct 22	270.56000 +0.63	279.68	261.28	261.28	17,211
25 Oct 22	260.48001 +0.36	270.40	254.88	254.88	21,478
24 Oct 22	254.72000 -1.41	280.93	252.16	278.88	19,112
21 Oct 22	277.28000 +0.82	277.76	261.76	266.40	22,405
20 Oct 22	264.16000 +0.39	266.88	258.56	259.68	13,464
19 Oct 22	257.92001 -0.71	266.40	253.76	266.40	28,807
18 Oct 22	269.28000 +0.54	274.08	258.72	268.96	49,102
17 Oct 22	260.64001 -0.32	269.76	248.16	267.68	24,467
14 Oct 22	265.76001 -0.19	276.48	262.40	271.84	21,884
13 Oct 22	268.79999 +0.88	269.76	233.32	247.52	28,150
12 Oct 22	254.72000 +0.53	259.20	238.56	246.40	22,077
11 Oct 22	246.24001 +0.81	253.76	230.88	232.16	23,788
10 Oct 22	233.28000 -0.32	242.40	232.00	235.68	26,492
07 Oct 22	238.39999 -0.80	249.12	236.96	249.12	22,083
06 Oct 22	251.20000 +0.50	254.88	239.68	243.20	22,221
05 Oct 22	243.20000 -0.05	245.60	235.20	242.72	34,665
04 Oct 22	244.00000 +0.21	248.48	234.72	240.16	23,897
03 Oct 22	240.64000 +0.82	249.92	225.12	233.44	39,860
30 Sep 22	227.52000 +0.79	230.08	212.80	214.08	34,955
29 Sep 22	214.88000 -1.14	230.24	204.00	230.24	36,483
28 Sep 22	233.12000 +0.82	238.88	222.08	223.36	56,323
27 Sep 22	220.00000 -0.04	227.68	216.00	225.60	37,909
26 Sep 22	220.64000 -0.11	231.04	218.96	221.92	32,121
23 Sep 22	222.39999 +0.24	223.20	209.28	214.40	45,154
22 Sep 22	218.56000 -0.63	226.24	216.48	226.24	32,634
21 Sep 22	228.64000 -0.52	244.64	228.00	244.64	39,295
20 Sep 22	236.96001 +0.72	237.28	220.16	223.04	32,218
19 Sep 22	225.44000 -1.67	245.60	217.44	245.60	51,935
16 Sep 22	252.16000 -1.37	266.88	233.92	266.88	218,490
15 Sep 22	274.07999 -0.53	287.60	268.16	281.76	32,058
14 Sep 22	282.56000 +0.11	288.36	269.60	278.40	38,300
13 Sep 22	280.79999 -0.20	288.80	273.92	275.04	40,288
12 Sep 22	284.00000 +1.36	288.00	256.16	263.36	46,283
09 Sep 22	262.23999 +0.42	264.96	250.40	254.72	24,312
08 Sep 22	255.52000 +1.24	255.84	231.59	233.44	24,287
07 Sep 22	235.67999 +0.51	239.20	222.24	225.76	16,074
06 Sep 22	227.52000 -0.09	233.28	225.12	230.56	23,620
02 Sep 22	228.96001 +0.12	234.56	226.40	231.84	14,718
01 Sep 22	227.03999 +0.03	227.36	219.20	223.84	16,966
31 Aug 22	226.56000 +0.52	226.72	218.40	221.28	19,938
30 Aug 22	218.24001 -0.66	231.52	214.40	231.52	22,925
29 Aug 22	228.80000 -0.05	234.72	224.80	224.80	18,065
26 Aug 22	229.60001 -0.68	243.36	229.12	240.32	27,751
25 Aug 22	240.48000 -0.06	244.16	237.76	242.72	12,656
24 Aug 22	241.44000 +0.55	243.84	231.44	232.48	23,542
23 Aug 22	232.64000 +0.50	233.44	220.16	223.52	13,270
22 Aug 22	224.64000 -0.26	238.72	222.88	226.08	30,342
19 Aug 22	228.80000 -0.39	232.00	221.76	230.08	22,999
18 Aug 22	235.03999 +0.57	237.12	220.00	224.00	30,161
17 Aug 22	225.92000 +0.11	226.56	213.12	219.68	48,194
16 Aug 22	224.16000 -1.33	245.28	220.16	243.04	46,377
15 Aug 22	245.44000 -0.06	253.12	241.15	243.68	23,237
12 Aug 22	246.39999 -0.27	262.56	243.68	248.80	28,129
11 Aug 22	250.72000 -0.91	269.60	248.48	265.92	25,659
10 Aug 22	265.28000 -0.65	293.12	262.72	275.20	19,322
09 Aug 22	275.67999 -0.92	285.28	267.20	285.28	193,788
08 Aug 22	290.39999 -0.59	308.00	286.08	302.08	25,686
05 Aug 22	299.84000 +0.49	308.88	281.44	286.72	20,148
04 Aug 22	292.00000 +0.75	293.12	280.80	280.80	12,257
03 Aug 22	280.00000 +0.29	290.72	279.68	280.00	14,319
02 Aug 22	275.35999 +0.71	276.32	262.64	264.00	13,430
01 Aug 22	264.00000 -0.39	273.28	260.48	266.08	28,620
29 Jul 22	270.23999 +0.15	271.04	252.32	266.40	21,008
28 Jul 22	267.84000 -0.45	274.88	259.68	274.88	22,996
27 Jul 22	275.04001 +0.36	276.80	268.00	272.64	18,337
26 Jul 22	269.28000 +0.16	276.16	260.16	267.52	14,962
25 Jul 22	266.72000 -0.38	272.96	261.44	272.96	20,041
22 Jul 22	272.79999 -0.17	283.04	272.00	275.68	14,253
21 Jul 22	275.51999 -0.50	285.60	273.28	285.60	9,335
20 Jul 22	283.51999 +0.40	286.88	275.04	276.48	14,069
19 Jul 22	277.12000 +0.58	280.00	270.08	272.00	16,103
18 Jul 22	267.84000 -1.45	301.60	264.88	298.24	14,888
15 Jul 22	291.04001 +0.85	291.36	272.96	284.00	22,197
14 Jul 22	277.44000 -0.21	286.24	268.96	276.32	18,534
13 Jul 22	280.79999 +0.44	285.12	262.72	263.36	32,607
12 Jul 22	273.76001 +0.43	278.72	250.08	266.40	37,471
11 Jul 22	266.88000 -1.92	295.68	266.72	288.64	43,615
08 Jul 22	297.60001 +0.92	298.24	279.36	282.56	34,955
07 Jul 22	282.88000 +1.25	283.68	264.08	264.16	28,850
06 Jul 22	262.88000 +0.78	264.80	250.56	250.56	21,198
05 Jul 22	250.39999 +0.97	250.56	232.00	232.00	23,303
01 Jul 22	234.88000 +0.08	239.68	232.64	233.60	18,057
30 Jun 22	233.60001 +0.02	235.36	225.28	227.04	32,359
29 Jun 22	233.28000 +0.58	234.40	216.30	221.92	19,731
28 Jun 22	224.00000 -0.36	233.12	220.48	230.40	27,150
27 Jun 22	229.75999 +0.73	230.72	215.68	221.60	27,006
24 Jun 22	218.08000 +1.61	219.04	193.76	196.32	49,645
23 Jun 22	192.32001 +0.15	192.64	182.56	190.24	29,692
22 Jun 22	189.92000 -0.13	197.44	186.40	190.08	47,336
21 Jun 22	192.00000 +0.28	197.76	188.32	190.24	36,224
17 Jun 22	187.52000 +0.89	196.48	174.56	174.56	42,344
16 Jun 22	173.28000 -0.53	178.88	171.68	176.00	50,127
15 Jun 22	181.75999 +0.07	187.20	176.32	181.76	33,254
14 Jun 22	180.64000 -0.06	185.76	176.16	183.20	71,587
13 Jun 22	181.60001 -0.58	184.80	178.24	182.08	50,096
10 Jun 22	190.88000 -0.56	199.20	183.52	195.52	51,052
09 Jun 22	199.84000 -0.31	205.44	197.44	203.84	50,715
08 Jun 22	204.80000 -0.41	215.84	203.60	208.64	70,129
07 Jun 22	211.36000 +0.95	211.84	192.32	195.20	145,849
06 Jun 22	196.16000 +0.76	206.72	177.60	188.32	206,008
03 Jun 22	184.00000 +0.01	194.40	179.84	181.60	35,941
02 Jun 22	183.84000 +0.20	189.60	176.96	178.72	28,073
01 Jun 22	180.64000 -0.53	200.00	180.48	189.76	62,389
31 May 22	189.12000 +0.07	190.56	175.84	185.92	68,681
27 May 22	188.00000 +1.49	188.00	172.32	177.76	152,881
26 May 22	164.16000 -0.04	173.60	163.04	165.76	51,514
25 May 22	164.80000 -0.28	172.80	162.08	167.52	32,946
24 May 22	169.28000 -0.22	169.60	162.88	168.48	18,171
23 May 22	172.80000 +0.19	175.04	168.48	171.36	12,773
20 May 22	169.75999 +0.17	174.24	158.08	174.24	19,240
19 May 22	167.03999 -0.35	176.32	164.80	171.04	19,360
18 May 22	172.64000 -1.53	199.84	171.84	191.68	22,130
17 May 22	197.12000 -0.58	214.40	192.00	214.40	37,484
16 May 22	206.39999 +1.07	209.44	186.08	186.72	24,964
13 May 22	189.28000 +1.20	209.12	182.88	187.20	29,108
12 May 22	170.08000 -0.26	174.56	163.68	172.16	45,340
11 May 22	174.24001 -1.29	197.28	173.92	194.40	44,781
10 May 22	194.88000 -0.35	212.48	193.60	204.48	22,037
09 May 22	200.48000 -2.47	235.36	199.36	235.36	41,466
06 May 22	240.00000 -0.34	251.44	229.44	243.20	38,236
05 May 22	245.44000 -0.34	256.32	237.76	247.52	40,889
04 May 22	250.88000 +0.12	251.20	235.52	247.36	33,039
03 May 22	248.96001 +0.27	250.72	242.24	245.60	14,953
02 May 22	244.64000 +0.55	246.08	232.32	235.36	55,680
29 Apr 22	235.84000 +0.09	243.20	232.00	232.48	25,497
28 Apr 22	234.39999 +0.00	241.11	221.60	237.28	32,037
27 Apr 22	234.39999 +0.93	235.68	219.84	219.84	49,085
26 Apr 22	219.52000 -0.81	231.04	219.20	230.88	9,640
25 Apr 22	232.48000 +0.60	233.12	219.68	219.68	20,588
22 Apr 22	222.88000 +0.08	228.96	214.72	221.12	15,659
21 Apr 22	221.60001 -1.49	249.60	221.12	244.00	30,313
20 Apr 22	245.44000 -0.56	256.00	242.88	256.00	16,763
19 Apr 22	254.39999 +0.00	261.12	246.72	255.20	15,684
18 Apr 22	254.39999 -1.01	273.44	251.20	269.60	15,758
14 Apr 22	270.56000 -0.55	278.72	267.36	278.72	15,839
13 Apr 22	279.35999 +0.24	280.80	274.56	278.08	11,649
12 Apr 22	275.51999 -0.36	288.32	269.12	288.16	20,231
11 Apr 22	281.28000 -0.66	291.52	272.47	288.80	11,553
08 Apr 22	291.84000 -0.75	304.80	291.52	304.32	10,925
07 Apr 22	303.84000 -0.39	313.84	296.80	309.76	16,193
06 Apr 22	310.07999 +0.16	314.40	290.40	301.28	57,002
05 Apr 22	307.51999 -0.58	326.56	306.88	317.76	16,536
04 Apr 22	316.79999 -1.01	338.72	304.00	336.00	21,956
01 Apr 22	332.95999 +0.84	336.00	310.88	321.76	117,487
31 Mar 22	319.51999 +0.40	321.44	304.64	314.24	35,691
30 Mar 22	313.12000 +0.61	313.44	302.24	304.00	32,003
29 Mar 22	303.35999 +1.91	304.80	273.12	276.16	36,345
28 Mar 22	272.79999 -0.15	283.20	269.76	274.72	14,536
25 Mar 22	275.20001 +0.11	279.68	268.08	271.20	11,552
24 Mar 22	273.44000 +0.53	273.76	262.24	267.04	9,924
23 Mar 22	264.95999 -0.20	269.76	260.16	267.68	9,262
22 Mar 22	268.16000 +1.64	268.80	244.16	244.16	24,579
21 Mar 22	241.92000 -0.98	258.48	239.04	254.24	21,388
18 Mar 22	257.60001 -0.14	264.16	250.08	256.00	74,308
17 Mar 22	259.84000 +0.30	263.52	247.68	249.76	33,371
16 Mar 22	255.03999 +2.97	255.68	203.04	203.36	126,177
15 Mar 22	207.52000 +0.68	213.60	197.44	197.44	33,291
14 Mar 22	196.64000 -0.82	226.88	193.76	212.96	11,317
11 Mar 22	209.75999 -1.00	230.72	209.28	225.76	6,980
10 Mar 22	225.75999 -0.21	229.60	217.28	223.36	12,216
09 Mar 22	229.12000 +1.25	229.76	211.68	213.76	15,619
08 Mar 22	209.12000 +0.51	216.48	196.32	207.52	12,203
07 Mar 22	200.96001 +0.00	205.60	193.28	199.84	15,335
04 Mar 22	200.96001 +0.25	204.80	198.56	201.60	12,575
03 Mar 22	196.96001 -0.27	205.92	193.92	204.00	9,695
02 Mar 22	201.28000 +0.17	205.60	195.36	199.36	7,318
01 Mar 22	198.56000 -0.67	213.76	196.48	206.56	10,993
28 Feb 22	209.28000 -0.66	223.36	208.96	213.28	8,744
25 Feb 22	219.84000 +0.41	220.32	207.84	213.92	9,440
24 Feb 22	213.28000 +1.20	214.56	185.12	185.12	9,993
23 Feb 22	194.08000 -0.55	208.96	193.44	206.24	9,567
22 Feb 22	202.88000 -0.94	217.84	197.92	216.00	21,498
18 Feb 22	217.92000 -1.04	237.44	217.28	231.20	10,020
17 Feb 22	234.56000 -0.21	243.04	234.24	236.00	13,493
16 Feb 22	237.92000 -0.22	243.52	231.68	238.96	9,465
15 Feb 22	241.44000 +0.82	243.52	228.16	231.68	14,783
14 Feb 22	228.32001 -1.36	251.20	214.40	248.64	62,982
11 Feb 22	250.08000 +0.12	251.84	242.24	246.56	13,578
10 Feb 22	248.16000 +0.46	254.80	237.92	237.92	19,595
09 Feb 22	240.80000 +1.46	241.60	218.08	219.20	20,423
08 Feb 22	217.44000 +0.60	218.88	202.40	205.76	14,788
07 Feb 22	207.84000 +0.38	210.88	199.68	203.84	9,641
04 Feb 22	201.75999 +0.48	204.88	188.19	194.08	9,307
03 Feb 22	194.08000 -0.39	205.12	192.64	198.40	11,861
02 Feb 22	200.32001 -0.62	209.76	196.16	209.76	7,419
01 Feb 22	210.24001 +0.52	215.52	196.00	205.12	14,950
31 Jan 22	201.92000 +0.93	202.40	187.84	187.84	7,390
28 Jan 22	187.03999 +0.16	190.88	178.72	188.48	14,259
27 Jan 22	184.48000 -0.42	200.24	183.20	193.92	7,783
26 Jan 22	191.20000 -0.74	213.44	189.76	209.92	9,492
25 Jan 22	203.03999 -0.30	210.88	195.68	201.76	8,242
24 Jan 22	207.84000 +1.06	209.12	178.08	189.92	25,271
21 Jan 22	190.88000 -0.76	205.44	188.48	201.12	24,547
20 Jan 22	203.03999 -0.23	219.84	202.24	205.28	9,861
19 Jan 22	206.72000 -0.23	215.60	205.44	210.24	15,122
18 Jan 22	210.39999 -1.41	231.52	209.36	230.56	20,591
14 Jan 22	232.96001 +0.34	234.24	216.80	226.24	27,122
13 Jan 22	227.52000 -0.70	244.00	226.72	241.12	16,117
12 Jan 22	238.72000 -0.41	249.76	235.20	245.28	12,996
11 Jan 22	245.28000 +0.57	249.60	235.20	235.20	13,223
10 Jan 22	236.16000 -0.76	244.16	232.64	242.88	23,077
07 Jan 22	248.32001 -0.49	266.40	244.00	258.08	15,486
06 Jan 22	256.16000 -0.97	271.68	252.48	269.60	20,569
05 Jan 22	271.67999 -0.01	278.40	256.32	269.12	28,302
04 Jan 22	271.84000 -1.34	295.84	264.48	295.84	33,499
03 Jan 22	293.28000 +0.84	294.88	273.94	284.16	35,373
31 Dec 21	279.84000 +0.95	280.00	264.48	264.48	21,901
30 Dec 21	264.64001 +0.47	272.16	253.76	253.76	17,432
29 Dec 21	257.12000 +0.63	258.72	238.56	244.32	11,422
28 Dec 21	247.03999 -0.07	258.64	244.64	244.64	11,317
27 Dec 21	248.16000 -0.41	259.36	242.40	252.96	10,477
23 Dec 21	254.72000 +0.26	262.72	249.86	256.16	12,291
22 Dec 21	250.56000 -0.85	263.84	246.24	257.76	19,510
21 Dec 21	264.16000 +1.44	265.36	243.84	248.16	27,745
20 Dec 21	241.12000 -0.78	259.52	233.12	248.00	38,530
17 Dec 21	253.60001 +1.61	257.76	224.96	229.60	56,717
16 Dec 21	227.84000 -0.39	242.24	216.48	227.20	22,000
15 Dec 21	234.08000 +0.36	240.00	206.72	230.88	65,117
14 Dec 21	228.32001 -0.72	246.08	223.20	236.32	28,241
13 Dec 21	239.84000 +1.10	241.12	225.12	229.60	28,332
10 Dec 21	222.24001 +0.15	230.24	218.24	224.16	39,775
09 Dec 21	219.84000 -1.55	245.76	219.68	238.24	83,774
08 Dec 21	244.64000 +0.80	252.32	225.60	242.00	299,863
07 Dec 21	231.84000 +0.92	244.48	206.08	211.84	284,793
06 Dec 21	217.12000 +3.77	250.72	198.40	218.40	3,038,224
03 Dec 21	156.80000 -0.55	167.20	152.64	167.20	17,099
02 Dec 21	165.60001 +0.17	171.20	156.37	161.28	18,989
01 Dec 21	162.88000 -0.46	173.60	162.88	171.04	67,413
30 Nov 21	170.24001 +1.12	172.32	152.64	152.64	16,737
29 Nov 21	152.32001 +0.12	158.56	150.86	151.04	12,144
26 Nov 21	150.39999 -0.45	153.92	148.64	153.92	3,237
24 Nov 21	157.60001 +0.34	158.08	149.60	151.36	7,910
23 Nov 21	152.16000 +0.18	154.08	144.64	144.64	3,678
22 Nov 21	149.28000 +0.02	151.36	146.72	149.44	4,467
19 Nov 21	148.96001 -0.08	151.36	148.16	148.96	2,644
18 Nov 21	150.24001 +0.00	158.08	145.92	150.56	3,816
17 Nov 21	150.24001 +0.02	155.44	147.36	149.60	4,856
16 Nov 21	149.92000 +0.02	151.04	146.56	148.00	2,479
15 Nov 21	149.60001 -0.40	155.28	147.52	155.20	5,530
12 Nov 21	156.00000 +0.17	158.08	151.04	154.56	2,543
11 Nov 21	153.28000 +0.39	155.04	146.40	146.40	3,069
10 Nov 21	147.03999 -0.09	153.60	145.12	148.64	41,116
09 Nov 21	148.48000 -0.04	149.60	145.12	148.48	5,000
08 Nov 21	149.12000 +0.12	150.88	146.08	149.44	6,975
05 Nov 21	147.20000 -0.03	150.08	145.12	150.08	2,543
04 Nov 21	147.67999 -0.08	149.76	145.28	149.76	2,428
03 Nov 21	148.96001 +0.06	149.84	144.00	147.52	5,370
02 Nov 21	148.00000 +0.12	151.14	144.48	147.68	4,165
01 Nov 21	146.08000 +0.53	146.24	135.52	137.76	3,920
29 Oct 21	137.60001 -0.09	139.52	133.76	137.12	3,153
28 Oct 21	139.03999 -0.02	143.40	137.28	140.00	3,624
27 Oct 21	139.36000 +0.51	141.92	129.60	133.44	5,935
26 Oct 21	131.20000 +0.32	132.80	123.28	125.28	3,152
25 Oct 21	126.08000 -0.22	129.60	123.31	129.44	2,758
22 Oct 21	129.60001 -0.45	136.48	128.16	136.48	3,348
21 Oct 21	136.80000 +0.12	141.92	135.20	135.36	4,592
20 Oct 21	134.88000 -0.31	140.64	132.96	138.56	3,711
19 Oct 21	139.84000 +0.89	141.12	125.60	127.36	9,681
18 Oct 21	125.60000 -0.19	131.04	124.80	125.76	2,784
15 Oct 21	128.64000 +0.07	132.96	125.76	130.24	5,314
14 Oct 21	127.52000 -0.05	129.60	125.60	128.48	2,189
13 Oct 21	128.32001 +0.64	130.24	115.07	115.07	6,919
12 Oct 21	118.08000 -0.03	118.72	116.16	118.56	874
11 Oct 21	118.56000 +0.04	119.52	114.72	118.56	1,561
08 Oct 21	117.92000 -0.23	121.44	116.14	121.44	2,962
07 Oct 21	121.60000 +0.23	124.00	114.08	118.24	3,958
06 Oct 21	117.92000 -0.13	118.88	114.56	117.76	4,221
05 Oct 21	120.00000 -0.66	131.20	116.16	131.20	5,770
04 Oct 21	130.56000 +0.03	132.32	123.20	129.44	4,152
01 Oct 21	130.08000 +0.29	130.08	123.68	124.96	2,737
30 Sep 21	125.44000 -0.20	129.76	123.68	129.76	2,884
29 Sep 21	128.64000 -0.32	134.80	125.28	134.24	4,796
28 Sep 21	133.75999 +0.57	134.72	124.96	126.24	8,006
27 Sep 21	124.64000 +0.19	128.00	117.92	120.96	22,079
24 Sep 21	121.60000 +0.32	126.24	116.00	117.12	10,662
23 Sep 21	116.48000 +0.27	118.24	112.16	112.32	2,874
22 Sep 21	112.16000 -0.04	113.70	111.36	112.80	2,212
21 Sep 21	112.80000 +0.16	114.72	109.92	111.04	2,810
20 Sep 21	110.24000 -0.30	116.38	108.00	114.40	6,821
17 Sep 21	115.04000 +0.15	116.48	112.96	113.28	5,786
16 Sep 21	112.64000 -0.02	122.40	111.20	112.48	2,723
15 Sep 21	112.96000 -0.18	117.44	112.00	115.36	3,547
14 Sep 21	115.84000 -0.25	127.04	115.20	120.80	3,978
13 Sep 21	119.84000 -0.12	125.17	119.68	123.20	1,014
10 Sep 21	121.76000 -0.22	127.68	121.76	127.68	2,571
09 Sep 21	125.28000 -0.13	133.12	124.64	128.48	4,110
08 Sep 21	127.36000 +0.11	129.60	123.20	127.04	6,663
07 Sep 21	125.60000 -0.11	128.32	123.36	126.40	4,691
03 Sep 21	127.36000 -0.39	134.08	125.28	133.60	2,550
02 Sep 21	133.60001 +0.06	137.28	128.44	132.64	3,918
01 Sep 21	132.64000 -0.06	135.36	128.80	132.80	3,962
31 Aug 21	133.60001 +0.35	134.56	127.84	127.84	7,214
30 Aug 21	128.00000 -0.07	130.88	125.60	130.08	4,131
27 Aug 21	129.12000 +0.37	132.40	123.20	123.36	4,851
26 Aug 21	123.20000 +0.36	124.32	116.80	117.60	5,767
25 Aug 21	117.44000 +0.07	120.64	116.16	116.16	4,245
24 Aug 21	116.32000 +0.02	117.25	114.00	115.20	7,516
23 Aug 21	116.00000 +0.33	116.96	108.96	110.88	6,021
20 Aug 21	110.72000 +0.63	110.88	100.00	100.00	6,218
19 Aug 21	100.64000 -0.44	108.00	100.16	107.84	5,015
18 Aug 21	107.68000 +0.00	113.92	106.22	106.56	5,737
17 Aug 21	107.68000 -0.37	118.42	105.76	112.32	8,496
16 Aug 21	113.60000 -0.63	131.20	112.32	124.48	4,958
13 Aug 21	123.68000 +0.60	123.68	114.56	116.64	8,480
12 Aug 21	114.08000 -0.02	115.36	109.81	113.44	4,232
11 Aug 21	114.40000 +0.03	115.04	108.96	114.72	8,049
10 Aug 21	113.92000 +0.12	114.40	110.56	113.12	3,997
09 Aug 21	112.00000 +0.01	113.60	109.12	111.04	14,508
06 Aug 21	111.84000 -0.13	115.12	111.20	112.96	5,537
05 Aug 21	113.92000 -0.13	116.32	112.00	116.32	5,607
04 Aug 21	116.00000 -0.02	118.40	112.80	116.96	4,397
03 Aug 21	116.32000 -0.09	118.88	111.20	118.88	13,027
02 Aug 21	117.76000 -0.04	122.24	116.80	118.40	10,206
30 Jul 21	118.40000 -0.09	124.16	116.96	121.44	12,961
29 Jul 21	119.84000 -0.08	123.04	117.44	120.64	6,521
28 Jul 21	121.12000 +0.08	122.08	117.60	118.72	8,148
27 Jul 21	119.84000 -0.08	122.24	118.72	120.48	7,121
26 Jul 21	121.12000 -0.56	132.08	120.64	130.24	6,251
23 Jul 21	130.08000 -0.07	130.56	124.91	130.56	6,800
22 Jul 21	131.20000 +0.18	138.88	127.20	129.44	7,766
21 Jul 21	128.32001 -0.38	136.16	127.36	136.16	11,247
20 Jul 21	134.39999 +0.38	135.84	129.28	129.28	6,025
19 Jul 21	128.32001 +0.22	128.80	121.76	123.20	5,643
16 Jul 21	124.80000 -0.18	129.92	122.24	128.32	4,689
15 Jul 21	127.68000 -0.14	132.48	124.80	129.76	5,520
14 Jul 21	129.92000 -0.38	140.96	128.80	136.16	5,410
13 Jul 21	136.00000 -0.50	143.84	135.12	142.56	3,928
12 Jul 21	144.00000 -0.25	149.12	142.88	148.64	6,046
09 Jul 21	148.00000 +0.13	149.36	143.04	145.92	3,435
08 Jul 21	145.92000 -0.07	151.84	139.68	144.48	5,489
07 Jul 21	147.03999 -0.39	153.44	146.24	153.28	4,932
06 Jul 21	153.28000 -0.35	162.08	152.40	160.00	6,523
02 Jul 21	158.88000 +0.23	160.48	154.40	155.36	6,232
01 Jul 21	155.20000 -0.59	166.02	153.76	163.84	7,464
30 Jun 21	164.64000 +0.17	167.58	159.20	161.60	18,369
29 Jun 21	161.92000 +0.12	165.76	159.36	159.36	12,043
28 Jun 21	160.00000 +0.30	163.04	151.68	155.20	15,669
25 Jun 21	155.20000 -0.03	166.56	152.00	155.52	162,533
24 Jun 21	155.67999 +0.54	162.88	149.12	149.12	16,450
23 Jun 21	147.03999 -0.25	155.20	145.12	153.44	16,643
22 Jun 21	151.03999 -0.84	164.64	150.56	162.88	13,671
21 Jun 21	164.48000 -0.26	170.64	157.21	168.64	17,712
18 Jun 21	168.64000 +0.05	169.68	160.80	164.80	29,914
17 Jun 21	167.84000 +0.09	170.56	164.32	168.32	10,160
16 Jun 21	166.39999 -0.57	175.60	165.28	173.44	15,099
15 Jun 21	175.52000 -0.80	187.20	171.52	187.20	7,760
14 Jun 21	188.32001 +0.02	191.36	185.92	187.36	5,296
11 Jun 21	188.00000 -0.16	192.96	186.56	189.44	4,109
10 Jun 21	190.56000 -0.37	201.12	186.72	198.72	5,216
09 Jun 21	196.48000 +0.28	202.24	192.00	192.00	5,963
08 Jun 21	192.00000 +0.49	192.48	183.20	184.32	8,989
07 Jun 21	184.16000 -0.76	196.96	182.72	196.96	14,582
04 Jun 21	196.32001 +0.03	198.64	191.20	198.08	5,118
03 Jun 21	195.84000 -0.23	205.20	184.96	196.96	11,573
02 Jun 21	199.52000 +0.08	209.92	196.96	198.56	5,196
01 Jun 21	198.24001 -1.03	214.08	196.80	213.92	7,453
28 May 21	214.72000 +0.30	218.40	209.69	210.72	3,549
27 May 21	209.92000 -0.63	219.84	206.72	219.20	4,532
26 May 21	220.00000 -0.14	221.28	213.12	219.52	5,594
25 May 21	222.24001 -0.38	230.88	219.36	230.88	4,062
24 May 21	228.32001 -0.19	235.36	220.80	232.32	3,397
21 May 21	231.36000 -0.14	240.80	226.72	240.80	8,667
20 May 21	233.60001 +0.87	233.60	220.48	220.48	3,082
19 May 21	219.67999 +0.11	222.24	202.40	212.00	5,020
18 May 21	217.92000 +0.44	229.12	212.80	214.88	5,050
17 May 21	210.88000 -0.24	216.16	202.26	210.88	4,216
14 May 21	214.72000 +0.46	225.44	206.56	206.56	5,613
13 May 21	207.36000 -0.23	220.00	200.00	210.24	6,483
12 May 21	211.03999 -0.01	221.92	207.60	210.56	3,403
11 May 21	211.20000 -0.20	222.40	210.24	210.24	4,727
10 May 21	214.39999 -0.84	229.12	214.08	225.12	3,818
07 May 21	227.84000 +0.04	237.44	224.96	228.16	4,104
06 May 21	227.20000 +0.57	228.96	212.96	218.08	4,756
05 May 21	218.08000 -1.38	244.48	216.16	240.64	5,875
04 May 21	240.16000 -0.59	248.96	233.60	245.44	7,166
03 May 21	249.60001 -0.33	257.60	236.16	256.00	15,107
30 Apr 21	254.88000 +0.18	258.40	242.72	247.36	5,562
29 Apr 21	252.00000 +0.81	252.88	236.32	248.00	8,057
28 Apr 21	239.03999 -0.18	245.12	231.84	240.48	6,165
27 Apr 21	241.92000 -0.57	253.60	238.40	251.04	7,097
26 Apr 21	251.03999 +1.50	254.08	229.92	230.72	9,709
23 Apr 21	227.03999 +1.08	243.68	221.41	222.40	8,126
22 Apr 21	209.75999 +0.33	214.64	204.32	206.40	4,287
21 Apr 21	204.48000 +0.69	207.20	191.04	193.12	4,185
20 Apr 21	193.44000 -0.11	199.28	188.16	194.72	4,562
19 Apr 21	195.20000 -0.04	201.64	194.40	198.24	2,911
16 Apr 21	195.84000 -0.71	207.68	193.92	207.68	3,537
15 Apr 21	207.20000 -0.07	216.49	204.00	212.00	4,660
14 Apr 21	208.32001 +0.31	219.84	206.72	210.72	12,064
13 Apr 21	203.36000 -0.13	206.40	194.80	205.76	9,552
12 Apr 21	205.44000 -0.35	210.72	203.36	210.72	3,666
09 Apr 21	211.03999 +0.31	216.80	201.76	204.16	4,754
08 Apr 21	206.08000 +0.01	224.48	204.64	224.48	9,397
07 Apr 21	205.92000 -0.14	212.48	203.04	207.52	5,641
06 Apr 21	208.16000 +0.24	213.76	201.92	204.64	5,518
05 Apr 21	204.32001 -0.34	215.36	201.12	209.28	8,122
01 Apr 21	209.75999 +0.03	219.84	202.48	210.08	7,469
31 Mar 21	209.28000 +0.06	216.96	203.20	210.56	10,670
30 Mar 21	208.32001 +0.36	217.92	187.36	200.32	14,369
29 Mar 21	202.56000 -0.48	210.24	196.96	209.60	5,716
26 Mar 21	210.24001 +0.14	216.32	203.04	207.68	5,406
25 Mar 21	208.00000 -0.60	217.28	205.60	217.28	6,247
24 Mar 21	217.60001 -0.77	232.16	214.88	229.60	4,367
23 Mar 21	229.92000 -0.34	235.52	223.04	232.80	11,285
22 Mar 21	235.36000 +0.17	239.84	227.52	238.08	9,861
19 Mar 21	232.64000 -0.01	241.44	224.64	229.92	30,627
18 Mar 21	232.80000 -0.64	242.72	229.28	237.28	11,587
17 Mar 21	243.03999 -0.59	256.00	238.40	251.36	14,171
16 Mar 21	252.48000 -0.82	256.32	231.60	256.32	14,044
15 Mar 21	265.60001 +1.84	268.00	227.18	237.44	9,280
12 Mar 21	236.16000 +0.63	239.20	216.32	224.00	5,904
11 Mar 21	226.08000 -0.72	244.80	226.08	237.92	14,569
10 Mar 21	237.67999 +0.08	245.33	227.36	240.00	4,707
09 Mar 21	236.32001 +0.66	240.00	229.28	231.68	8,562
08 Mar 21	225.75999 +0.41	233.36	212.80	216.80	4,771
05 Mar 21	219.20000 -0.09	224.00	200.32	224.00	9,002
04 Mar 21	220.64000 -1.80	250.88	218.08	247.04	12,705
03 Mar 21	249.44000 -0.16	256.00	236.96	249.12	12,336
02 Mar 21	252.00000 +0.15	252.64	241.92	247.52	10,656
01 Mar 21	249.60001 +0.29	254.08	233.92	244.96	7,577
26 Feb 21	244.96001 -0.44	253.60	236.32	253.60	13,646
25 Feb 21	252.00000 -0.65	270.24	247.52	261.44	5,591
24 Feb 21	262.39999 +0.69	270.24	248.96	251.52	5,390
23 Feb 21	251.36000 -0.57	255.84	228.32	255.84	14,293
22 Feb 21	260.48001 +0.16	273.92	253.68	258.72	9,563
19 Feb 21	257.92001 +0.32	262.08	244.80	256.80	5,841
18 Feb 21	252.80000 -0.31	264.00	224.16	256.00	26,257
17 Feb 21	257.76001 -0.64	269.12	248.48	268.00	19,755
16 Feb 21	268.00000 -0.07	274.72	260.32	269.12	17,037
12 Feb 21	269.12000 -0.35	276.16	245.60	276.16	12,000
11 Feb 21	274.72000 +0.47	280.72	240.80	258.72	18,046
10 Feb 21	267.20001 +3.01	284.80	225.44	232.00	97,799
09 Feb 21	219.03999 -0.28	226.56	215.63	225.92	2,297
08 Feb 21	223.52000 +1.30	225.28	202.72	202.72	6,092
05 Feb 21	202.72000 +0.13	211.68	194.08	201.76	5,993
04 Feb 21	200.64000 +0.17	201.76	193.36	195.04	4,561
03 Feb 21	197.92000 +0.17	207.12	195.68	198.56	2,896
02 Feb 21	195.20000 +0.08	207.44	195.20	198.08	3,313
01 Feb 21	193.92000 -0.18	204.84	192.80	201.76	4,429
29 Jan 21	196.80000 -0.11	209.96	192.80	203.20	4,869
28 Jan 21	198.56000 -0.65	216.00	198.56	213.76	3,661
27 Jan 21	208.96001 -0.87	222.88	203.11	216.96	3,343
26 Jan 21	222.88000 -0.77	239.52	220.96	234.56	3,407
25 Jan 21	235.20000 +0.16	240.00	225.07	236.16	2,204
22 Jan 21	232.64000 +0.04	235.20	222.40	232.00	2,646
21 Jan 21	232.00000 +0.06	238.72	215.44	230.40	5,881
20 Jan 21	231.03999 +0.95	242.96	222.08	222.08	10,011
19 Jan 21	215.84000 +0.39	216.00	202.88	210.24	3,365
15 Jan 21	209.60001 -0.32	215.04	206.56	214.40	1,606
14 Jan 21	214.72000 +0.15	216.48	208.80	215.84	2,083
13 Jan 21	212.32001 -0.24	221.12	208.48	216.00	3,546
12 Jan 21	216.16000 -0.26	222.88	212.16	221.92	2,951
11 Jan 21	220.32001 +0.05	224.48	215.68	216.00	3,173
08 Jan 21	219.52000 -0.34	225.60	215.52	225.28	2,968
07 Jan 21	224.96001 +0.04	228.96	223.52	224.96	2,160
06 Jan 21	224.32001 +0.47	225.28	218.16	220.48	2,400
05 Jan 21	216.80000 +0.13	223.36	209.60	212.16	1,940
04 Jan 21	214.72000 -0.63	229.12	208.96	224.96	3,858
31 Dec 20	224.80000 -0.04	225.28	211.20	225.28	3,309
30 Dec 20	225.44000 +0.43	226.24	216.64	217.44	2,236
29 Dec 20	218.56000 -0.68	230.56	216.00	230.56	2,092
28 Dec 20	229.44000 -0.01	235.68	226.88	231.04	1,632
24 Dec 20	229.60001 +0.04	231.04	222.72	224.32	847
23 Dec 20	228.96001 -0.29	238.56	220.32	232.00	6,663
22 Dec 20	233.60001 +0.69	235.44	214.40	220.80	10,546
21 Dec 20	222.56000 -0.57	238.88	211.52	219.36	11,473
18 Dec 20	231.67999 -0.29	246.08	228.32	237.60	10,459
17 Dec 20	236.32001 +0.82	237.60	220.80	222.88	14,582
16 Dec 20	223.20000 +0.71	223.68	209.44	210.40	6,410
15 Dec 20	211.84000 +0.26	215.04	206.40	208.16	3,434
14 Dec 20	207.67999 +0.42	210.08	201.28	201.28	3,222
11 Dec 20	200.96001 -0.05	209.12	196.48	197.92	5,853
10 Dec 20	201.75999 -0.26	212.64	197.60	206.88	2,391
09 Dec 20	205.92000 -0.48	215.52	203.68	215.52	3,258
08 Dec 20	213.60001 +0.31	215.20	166.24	166.24	6,238
07 Dec 20	208.64000 -0.72	220.80	205.52	220.80	2,827
04 Dec 20	220.16000 +0.37	223.84	205.28	214.08	5,677
03 Dec 20	214.24001 +1.34	214.24	186.56	191.68	3,817
02 Dec 20	192.80000 +0.05	193.60	183.52	189.60	1,675
01 Dec 20	192.00000 -0.33	197.12	187.20	197.12	2,320
30 Nov 20	197.28000 -0.10	200.61	192.00	198.88	2,668
27 Nov 20	198.88000 +0.27	201.44	195.68	195.68	1,262
25 Nov 20	194.56000 -0.50	201.73	192.16	193.92	1,863
24 Nov 20	202.56000 +0.00	206.72	195.50	206.56	1,849
23 Nov 20	202.56000 -0.14	211.20	199.84	205.44	2,442
20 Nov 20	204.80000 +0.55	205.12	188.64	196.00	1,705
19 Nov 20	196.00000 -0.31	208.32	189.12	204.80	2,860
18 Nov 20	200.96001 -0.72	210.72	192.80	192.80	3,663
17 Nov 20	212.48000 +0.71	213.44	196.64	199.52	1,515
16 Nov 20	201.12000 -0.73	216.00	198.49	215.20	2,638
13 Nov 20	212.80000 +0.82	215.20	200.80	200.80	2,479
12 Nov 20	199.67999 +0.52	199.68	188.16	190.56	1,914
11 Nov 20	191.36000 -0.32	200.58	185.76	198.24	2,440
10 Nov 20	196.48000 +1.23	197.60	177.88	179.20	4,085
09 Nov 20	176.80000 -0.86	193.44	176.32	192.80	2,297
06 Nov 20	190.56000 -0.01	192.80	179.18	190.08	3,109
05 Nov 20	190.72000 +0.67	192.80	181.28	183.68	2,508
04 Nov 20	180.00000 +0.49	188.00	179.04	188.00	3,616
03 Nov 20	172.16000 +0.40	176.16	166.72	169.12	2,430
02 Nov 20	165.75999 -0.36	175.70	155.36	173.60	4,418
30 Oct 20	171.52000 -0.95	191.60	169.92	185.44	2,807
29 Oct 20	186.72000 +0.40	193.92	176.94	180.96	1,076
28 Oct 20	180.32001 -0.96	194.40	177.26	190.40	2,295
27 Oct 20	195.67999 +0.25	202.24	192.32	202.24	2,287
26 Oct 20	191.67999 -0.51	199.84	180.24	199.84	4,319
23 Oct 20	199.84000 -0.37	213.86	194.47	208.00	4,684
22 Oct 20	205.75999 -0.24	221.28	201.12	217.60	2,051
21 Oct 20	209.60001 -0.08	212.96	205.76	210.88	1,632
20 Oct 20	210.88000 -0.17	214.76	207.01	212.64	2,035
19 Oct 20	213.60001 -0.17	220.00	211.68	216.48	1,622
16 Oct 20	216.32001 +0.48	227.20	213.60	225.12	1,988
15 Oct 20	208.64000 -0.47	218.88	205.60	210.88	2,874
14 Oct 20	216.16000 -0.49	240.00	214.40	225.60	4,230
13 Oct 20	224.00000 +0.34	227.84	217.22	220.48	13,755
12 Oct 20	218.56000 -0.06	229.60	216.64	219.52	3,908
09 Oct 20	219.52000 +1.08	223.36	206.72	206.88	3,647
08 Oct 20	202.24001 -0.02	207.68	197.92	206.72	1,276
07 Oct 20	202.56000 +0.52	204.32	191.41	195.52	1,958
06 Oct 20	194.24001 +0.11	199.04	192.00	196.48	1,892
05 Oct 20	192.48000 +0.14	197.28	190.72	193.28	2,000
02 Oct 20	190.24001 -0.36	196.96	185.12	186.88	4,466
01 Oct 20	196.00000 +0.36	200.00	190.24	192.00	2,910
30 Sep 20	190.24001 -0.64	205.12	187.20	205.12	5,261
29 Sep 20	200.48000 +1.96	203.36	169.36	169.44	9,757
28 Sep 20	169.12000 -0.51	179.84	168.48	179.84	15,137
25 Sep 20	177.28000 +0.53	182.46	171.04	171.04	8,258
24 Sep 20	168.80000 -0.72	179.68	163.20	177.60	13,631
23 Sep 20	180.32001 +1.10	238.88	177.60	200.16	99,973
22 Sep 20	162.80000 -3.30	212.80	161.60	212.80	54,099
21 Sep 20	215.67999 -7.92	302.24	206.72	284.32	42,173
18 Sep 20	342.39999 +5.29	342.40	256.00	267.04	23,681
17 Sep 20	257.76001 +0.71	259.20	237.52	239.68	5,662
16 Sep 20	246.39999 +13.12	257.44	232.96	256.00	6,791
15 Sep 20	255.35999 -0.09	275.52	247.52	266.56	7,632
14 Sep 20	265.43997 +0.22	267.68	239.68	239.68	6,387
11 Sep 20	240.80000 +0.04	245.28	230.72	238.56	1,890
10 Sep 20	236.31996 +0.02	244.16	227.36	236.32	1,543
09 Sep 20	234.07997 +0.12	240.80	224.00	224.00	2,056
08 Sep 20	220.63998 -0.03	230.72	215.04	224.00	1,978
04 Sep 20	223.99998 -0.08	232.96	210.78	230.72	4,050
03 Sep 20	232.95996 -0.09	246.40	229.04	244.16	2,146
02 Sep 20	243.03998 +0.04	246.40	234.08	237.44	1,681
01 Sep 20	238.56000 -0.15	257.60	235.20	256.48	2,485
31 Aug 20	255.35999 +0.23	257.60	229.60	229.60	5,435
28 Aug 20	229.59999 +0.00	238.56	227.36	227.36	2,182
27 Aug 20	229.59999 -0.10	244.07	226.24	241.92	1,355
26 Aug 20	240.80000 +0.10	247.52	226.24	230.72	1,898
25 Aug 20	229.59999 -0.03	236.32	226.24	227.36	2,837
24 Aug 20	232.95996 -0.11	244.16	226.24	243.04	4,563
21 Aug 20	245.27998 -0.08	262.08	239.68	257.60	2,798
20 Aug 20	254.23999 +0.10	257.60	240.80	240.80	2,235
19 Aug 20	243.03998 -0.06	256.48	241.92	249.76	3,474
18 Aug 20	249.75998 -0.02	264.32	249.76	255.36	2,232
17 Aug 20	251.99998 -0.06	263.20	248.64	263.20	2,882
14 Aug 20	258.71997 +0.03	259.84	249.76	256.48	2,611
13 Aug 20	255.35999 -0.03	266.56	253.12	258.72	2,506
12 Aug 20	258.71997 -0.07	272.16	248.08	268.80	7,237
11 Aug 20	266.56000 -0.21	290.08	266.56	290.08	5,488
10 Aug 20	290.07996 +0.14	297.92	274.40	277.76	6,370
07 Aug 20	274.39999 -0.06	284.48	271.04	280.00	2,784
06 Aug 20	281.12000 -0.08	295.61	280.00	292.32	3,545
05 Aug 20	290.07996 +0.00	302.40	286.72	291.20	4,944
04 Aug 20	290.07996 +0.05	301.28	281.12	285.60	4,222
03 Aug 20	284.47998 +0.05	288.96	278.88	281.12	3,973
31 Jul 20	278.87997 -0.23	319.20	274.40	308.00	9,162
30 Jul 20	304.63998 +0.24	310.80	262.08	268.80	10,587
29 Jul 20	277.75998 +0.11	278.88	260.96	266.56	7,988
28 Jul 20	265.43997 -0.15	308.00	252.00	306.88	29,040
27 Jul 20	282.23999 +0.01	290.65	280.00	290.08	5,953
24 Jul 20	281.12000 +0.05	284.48	265.44	274.40	3,895
23 Jul 20	275.51999 -0.13	303.52	269.92	294.56	7,232
22 Jul 20	289.51999 -0.21	312.48	288.96	306.88	5,121
21 Jul 20	313.59998 +0.17	323.68	297.92	302.51	7,729
20 Jul 20	294.56000 -0.36	341.49	288.96	340.48	18,450
17 Jul 20	334.87997 +0.50	347.20	280.00	282.24	39,295
16 Jul 20	278.87997 +0.14	282.24	258.72	263.20	7,953
15 Jul 20	263.19998 +0.08	268.80	252.00	255.36	3,765
14 Jul 20	254.23999 -0.03	263.20	245.28	259.84	5,038
13 Jul 20	257.59998 -0.15	278.88	254.24	277.76	8,527
10 Jul 20	274.39999 +0.14	281.12	253.68	258.72	11,178
09 Jul 20	258.71997 +0.00	269.25	255.36	260.96	5,355
08 Jul 20	258.71997 +0.00	267.68	250.88	252.00	6,090
07 Jul 20	258.71997 -0.18	275.52	248.64	268.80	9,910
06 Jul 20	278.87997 +0.18	293.44	258.72	286.72	25,723
02 Jul 20	258.71997 +0.25	263.20	229.60	239.68	22,844
01 Jul 20	230.71999 -0.09	244.16	225.68	239.68	7,320
30 Jun 20	240.80000 +0.02	241.92	230.72	236.32	4,153
29 Jun 20	238.56000 -0.05	257.60	232.96	246.40	5,030
26 Jun 20	244.15999 +0.04	246.40	230.61	237.44	21,779
25 Jun 20	239.67999 +0.02	244.16	230.72	239.68	7,604
24 Jun 20	237.43997 -0.20	265.44	231.84	256.48	7,778
23 Jun 20	259.83997 +0.12	271.04	249.09	249.76	11,945
22 Jun 20	246.39998 +0.10	249.76	227.92	237.44	5,156
19 Jun 20	235.19997 -0.03	246.40	234.08	237.44	6,773
18 Jun 20	238.56000 -0.04	241.92	228.48	241.92	5,000
17 Jun 20	243.59999 +0.01	247.52	236.32	247.52	3,101
16 Jun 20	241.92000 -0.02	255.36	234.64	252.00	6,145
15 Jun 20	244.15999 +0.09	252.00	215.04	229.60	6,562
12 Jun 20	234.07997 +0.05	241.36	222.88	231.84	7,346
11 Jun 20	228.47998 -0.21	249.31	221.87	244.16	12,434
10 Jun 20	251.99998 -0.15	278.88	249.76	273.28	7,428
09 Jun 20	268.79999 +0.17	274.40	250.88	253.12	13,890
08 Jun 20	249.75998 +0.05	260.96	237.44	244.16	6,863
05 Jun 20	244.15999 +0.05	247.52	229.60	240.80	7,057
04 Jun 20	239.11998 -0.10	263.20	232.96	254.24	12,242
03 Jun 20	249.75998 +0.23	257.60	228.48	230.72	17,441
02 Jun 20	223.99998 -0.02	232.96	215.15	224.00	9,776
01 Jun 20	226.23999 -0.15	244.16	222.88	244.16	7,003
29 May 20	243.03998 -0.04	254.46	219.52	247.52	25,161
28 May 20	247.51999 +0.11	278.88	235.20	253.12	57,944
27 May 20	235.19997 -0.18	262.08	228.48	259.84	11,153
26 May 20	255.35999 +0.18	265.44	238.56	243.04	20,408
22 May 20	235.19997 +0.07	238.56	213.92	227.36	10,234
21 May 20	227.35999 +0.07	237.44	212.80	219.52	10,426
20 May 20	219.51999 +0.00	222.32	215.04	218.40	7,278
19 May 20	219.51999 +0.03	220.64	211.68	213.92	5,757
18 May 20	216.15999 -0.01	225.68	212.80	219.52	6,033
15 May 20	217.27998 +0.02	217.28	207.20	213.92	5,621
14 May 20	215.03998 +0.09	218.40	199.36	206.08	7,669
13 May 20	204.95999 -0.10	226.80	190.40	217.28	20,500
12 May 20	216.15999 +0.01	249.76	210.56	217.28	40,960
11 May 20	215.03998 +0.01	217.62	206.08	213.92	13,613
08 May 20	213.91998 +0.18	221.76	185.92	189.28	40,474
07 May 20	193.75998 -0.02	196.00	183.68	196.00	10,633
06 May 20	195.99998 +0.04	199.36	182.56	193.76	10,906
05 May 20	191.51999 +0.19	203.84	174.72	176.96	48,240
04 May 20	170.23999 +0.02	173.60	157.92	162.40	6,667
01 May 20	167.99998 -0.03	173.60	158.70	168.00	10,058
30 Apr 20	171.35999 -0.01	176.96	153.44	168.00	25,507
29 Apr 20	172.47998 +0.32	176.96	152.32	175.84	127,344
28 Apr 20	136.64000 -0.02	140.00	132.16	138.88	2,027
27 Apr 20	138.87999 +0.09	138.88	127.68	128.80	2,840
24 Apr 20	128.79999 -0.02	135.52	126.56	133.28	3,373
23 Apr 20	131.03998 +0.02	133.84	128.80	131.04	1,581
22 Apr 20	128.79999 +0.00	133.28	124.32	128.80	1,915
21 Apr 20	128.79999 -0.05	137.76	125.44	136.64	3,604
20 Apr 20	134.39999 +0.02	148.96	129.92	133.28	5,743
17 Apr 20	132.15999 +0.03	136.64	125.44	132.16	3,326
16 Apr 20	128.79999 -0.01	132.16	125.44	131.04	1,864
15 Apr 20	129.91998 -0.04	134.40	123.20	128.80	1,950
14 Apr 20	134.39999 +0.07	136.64	128.80	128.80	6,290
13 Apr 20	127.11999 +0.03	128.80	119.84	123.20	3,589
09 Apr 20	123.20000 +0.00	125.44	118.72	122.08	2,047
08 Apr 20	123.20000 +0.08	124.32	113.12	115.36	3,768
07 Apr 20	114.23998 -0.04	119.84	113.68	118.72	2,417
06 Apr 20	118.71999 +0.03	120.96	115.36	115.36	3,384
03 Apr 20	115.35999 -0.03	119.84	108.64	115.36	3,807
02 Apr 20	118.71999 +0.05	118.72	110.77	115.36	3,082
01 Apr 20	113.11999 -0.02	120.96	113.12	115.36	2,616
31 Mar 20	115.35999 -0.06	125.44	113.12	119.84	5,330
30 Mar 20	122.08000 +0.05	122.08	115.36	118.72	1,653
27 Mar 20	116.47998 -0.01	125.44	110.88	112.00	2,687
26 Mar 20	117.59998 -0.04	126.56	113.12	122.08	2,759
25 Mar 20	122.08000 +0.04	127.68	115.36	116.48	3,591
24 Mar 20	117.59998 +0.08	118.72	112.00	114.24	9,998
23 Mar 20	108.64000 +0.00	116.48	106.51	109.54	1,723
20 Mar 20	108.64000 +0.01	117.60	107.52	108.19	4,107
19 Mar 20	107.07198 +0.08	112.00	96.32	97.78	3,865
18 Mar 20	97.88800 -0.10	108.64	97.44	108.64	6,578
17 Mar 20	108.64000 +0.01	117.60	106.51	108.64	4,322
16 Mar 20	107.51998 -0.11	119.84	106.74	110.99	5,518
13 Mar 20	119.84000 +0.01	125.44	111.44	118.72	7,417
12 Mar 20	118.71999 -0.11	128.80	113.12	113.12	9,136
11 Mar 20	131.03998 -0.07	138.88	126.56	137.76	8,324
10 Mar 20	138.87999 -0.02	146.72	134.40	144.48	9,498
09 Mar 20	141.11998 -0.09	146.72	132.16	146.72	17,302
06 Mar 20	151.20000 -0.03	156.80	147.84	153.44	11,558
05 Mar 20	154.55998 -0.06	164.64	153.44	157.92	6,597
04 Mar 20	161.28000 +0.01	164.64	158.48	161.28	4,655
03 Mar 20	160.15999 +0.01	164.64	157.92	161.28	3,752
02 Mar 20	159.03998 +0.03	165.76	151.20	155.68	5,064
28 Feb 20	155.67998 +0.03	157.92	148.96	151.20	9,152
27 Feb 20	152.31998 -0.09	161.28	146.72	160.16	16,259
26 Feb 20	162.39999 -0.02	168.90	159.04	163.52	7,378
25 Feb 20	164.63998 -0.04	177.52	160.16	170.24	9,080
24 Feb 20	169.11998 -0.01	181.44	160.16	163.52	12,038
21 Feb 20	170.23999 +0.06	173.60	161.28	162.40	14,598
20 Feb 20	163.52000 -0.01	166.88	157.92	164.64	9,031
19 Feb 20	164.63998 +0.14	171.36	152.32	155.68	35,347
18 Feb 20	148.96001 -0.02	151.20	147.84	151.20	4,545
14 Feb 20	151.20000 -0.03	154.56	148.96	153.44	6,705
13 Feb 20	154.55998 -0.02	159.04	153.44	156.80	4,809
12 Feb 20	156.79999 +0.01	162.40	155.68	156.80	4,510
11 Feb 20	155.67998 +0.01	157.92	153.44	154.56	3,640
10 Feb 20	154.55998 -0.02	158.59	153.44	156.80	4,392
07 Feb 20	156.79999 +0.00	160.16	153.44	157.92	8,030
06 Feb 20	156.23999 +0.02	166.88	155.68	155.68	21,018
05 Feb 20	153.43999 +0.02	156.80	150.08	150.08	4,549
04 Feb 20	151.20000 -0.05	159.04	147.84	156.80	8,123
03 Feb 20	156.79999 +0.02	160.16	151.20	152.32	7,690
31 Jan 20	154.55998 +0.10	156.80	144.48	145.60	11,963
30 Jan 20	143.35999 -0.04	150.08	141.12	148.96	13,396
29 Jan 20	147.84000 -0.09	157.92	147.84	155.68	12,220
28 Jan 20	157.91998 +0.04	160.16	152.32	157.92	11,336
27 Jan 20	153.43999 -0.04	163.52	148.96	156.80	24,990
24 Jan 20	157.91998 -0.05	166.88	155.68	166.88	25,008
23 Jan 20	163.52000 -0.02	168.78	162.40	168.00	15,627
22 Jan 20	165.75998 -0.01	174.83	162.40	170.24	22,795
21 Jan 20	166.87999 +0.03	176.96	164.64	166.88	20,986
17 Jan 20	163.52000 -0.04	172.48	163.52	171.36	27,796
16 Jan 20	167.99998 -0.02	173.60	166.88	171.36	9,221
15 Jan 20	170.23999 +0.03	179.20	165.76	165.76	9,088
14 Jan 20	166.87999 -0.08	176.96	156.80	175.84	16,175
13 Jan 20	175.84000 -0.13	189.28	170.24	188.16	26,025
10 Jan 20	190.39999 +0.22	197.12	161.28	165.76	48,498
09 Jan 20	165.75998 +0.07	166.88	153.44	157.92	11,691
08 Jan 20	157.91998 -0.04	162.40	153.44	161.28	8,524
07 Jan 20	162.39999 -0.01	163.52	159.04	163.52	9,450
06 Jan 20	163.52000 +0.00	164.64	159.04	163.52	10,183
03 Jan 20	163.52000 +0.05	164.64	157.92	160.16	13,848
02 Jan 20	157.91998 -0.08	168.00	157.92	166.88	18,281
31 Dec 19	166.87999 +0.15	170.80	153.44	170.24	43,833
30 Dec 19	150.08000 +0.02	151.20	142.24	146.72	13,185
27 Dec 19	147.84000 -0.01	152.32	146.72	148.96	6,471
26 Dec 19	148.96001 -0.07	161.28	145.60	161.28	12,632
24 Dec 19	156.79999 +0.02	159.04	150.08	159.04	12,488
23 Dec 19	154.55998 +0.08	165.76	142.24	146.72	31,213
20 Dec 19	145.59999 +0.06	145.60	132.16	138.88	17,205
19 Dec 19	138.87999 +0.06	138.88	128.80	132.16	11,004
18 Dec 19	132.15999 +0.04	134.40	126.56	126.56	120,576
17 Dec 19	127.67999 -0.02	131.04	124.32	131.04	13,222
16 Dec 19	130.47998 -0.07	141.57	129.92	137.76	10,964
13 Dec 19	137.75999 -0.01	141.12	135.52	138.88	6,966
12 Dec 19	138.87999 -0.01	142.24	136.64	140.00	8,740
11 Dec 19	139.99998 +0.01	141.12	136.64	138.88	4,636
10 Dec 19	138.87999 -0.05	146.72	138.88	143.36	10,804
09 Dec 19	144.47998 +0.02	145.60	138.88	143.36	7,532
06 Dec 19	142.23999 +0.06	146.50	134.40	136.64	13,298
05 Dec 19	135.52000 +0.03	136.64	127.68	131.04	13,350
04 Dec 19	132.15999 -0.01	137.76	127.68	133.28	9,586
03 Dec 19	133.28000 -0.06	140.00	132.16	134.40	8,242
02 Dec 19	139.99998 +0.05	142.24	129.92	133.28	9,553
29 Nov 19	134.39999 -0.01	137.76	131.04	133.28	5,422
27 Nov 19	135.52000 -0.02	141.12	124.32	138.88	12,076
26 Nov 19	137.75999 -0.05	145.60	132.16	144.48	14,654
25 Nov 19	143.35999 +0.07	153.44	134.40	136.64	33,062
22 Nov 19	135.52000 +0.13	137.76	118.72	122.08	38,462
21 Nov 19	120.96000 +0.01	125.44	116.48	120.96	13,549
20 Nov 19	119.84000 -0.04	124.32	114.24	120.96	15,877
19 Nov 19	124.32000 -0.03	125.44	115.36	123.20	26,726
18 Nov 19	127.67999 +0.05	140.00	122.08	128.80	55,860
15 Nov 19	122.08000 -6.86	215.04	105.28	181.44	235,093
14 Nov 19	890.39990 -0.46	933.86	872.59	929.60	2,096
13 Nov 19	941.91992 -0.86	1,106.56	910.56	1,048.32	4,660
12 Nov 19	1,038.23999 +0.39	1,089.76	994.56	1,006.88	5,783
11 Nov 19	994.55994 +0.18	1,002.40	940.80	999.04	2,478
08 Nov 19	974.39990 +0.50	994.56	918.40	929.60	2,127
07 Nov 19	918.39990 +0.48	939.68	878.08	881.44	1,670
06 Nov 19	864.63989 +0.15	878.08	840.00	846.72	1,487
05 Nov 19	847.83997 -0.58	929.82	824.43	916.16	2,086
04 Nov 19	912.79987 +0.30	943.04	871.92	901.60	2,650
01 Nov 19	879.19995 +0.60	889.28	818.72	818.72	1,218
31 Oct 19	811.99994 +0.11	827.68	792.96	803.04	2,158
30 Oct 19	799.67993 +0.11	835.63	784.00	787.36	2,641
29 Oct 19	787.35999 +0.06	815.36	770.56	784.00	3,176
28 Oct 19	780.63989 +0.14	795.20	747.04	778.40	2,005
25 Oct 19	764.95996 +0.01	797.44	742.56	757.12	2,671
24 Oct 19	763.83997 -0.22	812.00	738.08	807.52	2,635
23 Oct 19	788.47992 +0.32	799.68	740.32	753.76	2,011
22 Oct 19	752.63989 -0.35	807.52	717.92	791.84	2,041
21 Oct 19	791.83997 +0.08	822.42	776.16	798.56	1,526
18 Oct 19	782.87994 +0.14	815.36	752.64	763.84	882
17 Oct 19	767.19995 -0.07	805.28	761.60	778.40	1,917
16 Oct 19	775.03998 +0.01	788.48	756.00	776.16	981
15 Oct 19	773.91992 -0.09	834.40	754.88	788.48	1,915
14 Oct 19	783.99994 -0.28	860.16	781.76	817.60	1,205
11 Oct 19	815.35999 -0.04	887.04	809.76	831.04	946
10 Oct 19	819.83997 +0.21	825.44	796.32	796.32	566
09 Oct 19	796.31995 -0.63	887.04	778.40	873.60	1,108
08 Oct 19	866.87994 -0.45	913.92	853.44	904.96	1,315
07 Oct 19	917.27991 -0.02	945.28	907.20	920.64	1,021
04 Oct 19	919.51996 -0.18	994.56	901.60	949.76	887
03 Oct 19	939.67999 +0.21	945.28	897.12	920.64	410
02 Oct 19	916.15997 -0.20	946.40	875.84	936.32	1,254
01 Oct 19	938.55994 -0.46	1,028.16	936.32	1,012.48	753
30 Sep 19	990.07996 +0.14	1,006.88	964.32	974.40	918
27 Sep 19	974.39990 -0.34	1,047.20	957.60	1,019.20	846
26 Sep 19	1,012.47992 -0.16	1,056.16	1,008.00	1,031.52	662
25 Sep 19	1,030.39990 +0.15	1,040.48	1,008.00	1,014.72	568
24 Sep 19	1,013.59998 -0.35	1,059.52	1,008.00	1,052.80	1,284
23 Sep 19	1,052.79993 -0.28	1,084.94	1,036.00	1,077.44	1,042
20 Sep 19	1,084.15991 -0.09	1,111.04	1,069.60	1,089.76	925
19 Sep 19	1,094.23999 +0.09	1,111.04	1,071.84	1,088.64	542
18 Sep 19	1,084.15991 -0.40	1,125.15	1,076.32	1,124.48	631
17 Sep 19	1,128.95996 -0.36	1,174.88	1,118.88	1,168.16	597
16 Sep 19	1,169.27991 +0.18	1,176.00	1,125.60	1,135.68	2,090
13 Sep 19	1,149.12000 +0.12	1,173.20	1,132.32	1,142.40	1,145
12 Sep 19	1,135.67993 +0.17	1,153.60	1,099.84	1,115.52	976
11 Sep 19	1,116.63989 +0.04	1,131.20	1,093.12	1,117.76	1,849
10 Sep 19	1,112.15991 +0.04	1,121.12	1,098.72	1,103.20	1,102
09 Sep 19	1,107.67993 +0.08	1,125.60	1,092.34	1,120.00	1,186
06 Sep 19	1,098.71997 -0.16	1,124.48	1,088.64	1,120.00	620
05 Sep 19	1,116.63989 +0.29	1,123.92	1,086.40	1,097.60	1,221
04 Sep 19	1,084.15991 +0.32	1,088.64	1,036.00	1,059.52	2,395
03 Sep 19	1,048.31995 -0.26	1,075.20	1,036.00	1,055.04	688
30 Aug 19	1,077.43994 -0.08	1,089.76	1,044.40	1,089.76	897
29 Aug 19	1,086.39990 +0.03	1,138.14	1,075.20	1,107.68	692
28 Aug 19	1,083.03992 +0.07	1,121.12	1,060.53	1,068.48	733
27 Aug 19	1,075.19995 -0.31	1,125.04	1,064.00	1,108.80	545
26 Aug 19	1,109.91992 -0.09	1,128.96	1,086.40	1,128.96	637
23 Aug 19	1,119.99988 -0.62	1,192.80	1,103.20	1,189.44	757
22 Aug 19	1,189.43994 -0.18	1,232.00	1,142.40	1,221.92	1,158
21 Aug 19	1,209.59998 +0.70	1,230.88	1,140.16	1,142.40	1,278
20 Aug 19	1,131.19995 +0.00	1,149.12	1,108.35	1,125.60	741
19 Aug 19	1,131.19995 +0.09	1,151.36	1,120.00	1,136.80	1,093
16 Aug 19	1,121.12000 +0.16	1,152.48	1,081.92	1,112.16	1,475
15 Aug 19	1,103.19995 +0.51	1,148.00	1,050.56	1,062.88	1,004
14 Aug 19	1,046.07996 -0.41	1,149.01	1,043.84	1,069.60	1,641
13 Aug 19	1,091.99988 +0.48	1,109.92	1,033.76	1,037.12	762
12 Aug 19	1,038.23999 -0.31	1,084.50	1,034.88	1,069.60	1,021
09 Aug 19	1,072.95996 -0.31	1,114.40	1,064.00	1,109.92	1,189
08 Aug 19	1,107.67993 -0.02	1,141.28	1,081.92	1,116.64	634
07 Aug 19	1,109.91992 +0.13	1,146.88	1,066.24	1,080.80	821
06 Aug 19	1,095.35986 -0.01	1,104.32	1,033.76	1,104.32	978
05 Aug 19	1,096.47998 -0.53	1,173.76	1,057.73	1,160.32	2,215
02 Aug 19	1,155.83984 -0.34	1,227.52	1,128.96	1,192.80	1,568
01 Aug 19	1,193.91992 -0.22	1,246.34	1,146.88	1,232.00	1,379
31 Jul 19	1,218.55994 -0.11	1,272.32	1,209.60	1,242.08	2,122
30 Jul 19	1,230.87988 +0.46	1,238.16	1,181.60	1,181.60	2,496
29 Jul 19	1,179.35986 +1.03	1,190.90	1,070.72	1,070.72	2,318
26 Jul 19	1,063.99988 -0.39	1,160.32	1,036.00	1,112.16	1,877
25 Jul 19	1,107.67993 -0.88	1,217.44	1,105.44	1,217.44	3,096
24 Jul 19	1,206.23999 -0.68	1,285.76	1,178.24	1,283.52	2,997
23 Jul 19	1,282.39990 +0.23	1,339.52	1,176.00	1,300.32	3,617
22 Jul 19	1,256.63989 +1.21	1,266.72	1,141.28	1,141.28	2,303
19 Jul 19	1,121.12000 -0.36	1,207.25	1,090.88	1,162.56	1,632
18 Jul 19	1,161.43994 -0.02	1,220.80	1,151.36	1,172.64	1,726
17 Jul 19	1,163.67993 +0.13	1,210.05	1,132.32	1,140.16	2,709
16 Jul 19	1,149.12000 -0.13	1,181.60	1,122.24	1,173.76	1,339
15 Jul 19	1,163.67993 +0.54	1,181.60	1,107.68	1,121.12	1,865
12 Jul 19	1,103.19995 +0.25	1,140.16	1,066.24	1,084.16	1,173
11 Jul 19	1,075.19995 -0.15	1,123.36	1,049.44	1,099.84	1,395
10 Jul 19	1,091.99988 +0.01	1,118.88	1,069.82	1,104.32	1,222
09 Jul 19	1,090.87988 -0.41	1,141.28	1,070.72	1,130.08	1,062
08 Jul 19	1,136.79993 -0.12	1,169.28	1,118.88	1,160.32	1,111
05 Jul 19	1,150.23999 -0.01	1,168.16	1,136.80	1,152.48	843
03 Jul 19	1,151.35986 +0.00	1,166.93	1,139.04	1,154.72	341
02 Jul 19	1,151.35986 -0.01	1,172.64	1,123.36	1,172.64	573
01 Jul 19	1,152.47998 +0.09	1,200.64	1,137.92	1,170.40	953
28 Jun 19	1,142.39990 -0.05	1,181.04	1,130.08	1,164.80	8,114
27 Jun 19	1,147.99988 +0.34	1,180.48	1,106.56	1,120.00	1,300
26 Jun 19	1,109.91992 -0.07	1,170.18	1,092.00	1,122.24	949
25 Jun 19	1,117.75989 -0.12	1,168.16	1,109.92	1,132.32	1,095
24 Jun 19	1,131.19995 -0.25	1,196.50	1,117.76	1,153.60	1,030
21 Jun 19	1,159.19995 -0.17	1,186.08	1,108.80	1,177.12	2,733
20 Jun 19	1,178.23999 +0.31	1,232.00	1,139.04	1,174.88	1,404
19 Jun 19	1,143.51990 +0.91	1,159.20	1,056.16	1,056.16	1,994
18 Jun 19	1,041.59998 -0.15	1,108.80	996.80	1,068.48	1,381
17 Jun 19	1,058.39990 +0.50	1,083.71	1,009.12	1,009.12	1,333
14 Jun 19	1,002.39990 -0.10	1,028.16	975.52	975.52	597
13 Jun 19	1,013.59998 +0.15	1,030.40	971.04	1,015.84	768
12 Jun 19	996.79987 +0.56	1,003.52	929.60	937.44	627
11 Jun 19	934.07996 -0.48	1,038.80	917.28	1,004.64	933
10 Jun 19	987.83990 +0.03	1,042.72	945.28	985.60	2,744
07 Jun 19	984.47992 +0.79	1,006.88	903.84	910.56	2,509
06 Jun 19	895.99994 +0.57	927.36	834.40	835.52	668
05 Jun 19	832.15991 +0.36	840.00	787.92	833.28	783
04 Jun 19	791.83997 +0.10	812.00	770.56	798.56	583
03 Jun 19	780.63989 -0.24	807.52	767.20	799.68	786
31 May 19	807.51996 -0.36	833.28	776.16	831.04	834
30 May 19	847.83997 -0.28	894.88	817.60	884.80	1,023
29 May 19	879.19995 +0.35	893.76	832.16	832.16	519
28 May 19	839.99994 -0.14	908.32	822.08	859.04	548
24 May 19	855.67993 +0.20	885.92	834.40	836.64	301
23 May 19	833.27997 -0.16	838.88	809.76	838.88	360
22 May 19	851.19995 -0.48	925.12	808.64	899.36	996
21 May 19	904.95996 -0.04	929.60	878.08	908.32	612
20 May 19	909.43994 +0.24	947.52	862.40	882.56	1,485
17 May 19	882.55994 -0.20	912.80	862.40	893.76	389
16 May 19	904.95996 +0.15	920.64	862.40	884.80	639
15 May 19	888.15991 -0.20	932.96	860.16	900.48	1,184
14 May 19	910.55994 +0.05	932.96	889.28	889.28	637
13 May 19	904.95996 -0.71	968.80	884.35	963.20	856
10 May 19	984.47992 +0.08	994.56	907.20	977.76	1,334
09 May 19	975.51996 +0.72	996.80	870.35	884.80	1,121
08 May 19	894.87994 -0.01	949.76	892.64	894.88	778
07 May 19	895.99994 -0.14	915.04	868.00	898.24	771
06 May 19	911.67999 -0.02	928.48	879.20	879.20	1,110
03 May 19	913.91992 +0.08	935.20	899.36	909.44	682
02 May 19	904.95996 +0.04	904.96	864.53	896.00	487
01 May 19	900.47992 -0.01	922.88	868.00	902.72	585
30 Apr 19	901.59998 -0.26	939.46	864.64	936.32	1,181
29 Apr 19	930.71997 +0.54	953.68	851.20	868.00	1,951
26 Apr 19	870.23993 +0.23	871.36	818.72	846.72	1,347
25 Apr 19	844.47992 -0.14	852.21	832.16	846.72	1,278
24 Apr 19	860.15991 +0.64	864.64	788.48	788.48	2,115
23 Apr 19	788.47992 +0.54	800.80	728.00	728.00	1,161
22 Apr 19	727.99994 -0.22	759.36	708.96	757.12	1,586
18 Apr 19	752.63989 -0.30	790.72	739.20	788.48	1,243
17 Apr 19	786.23993 -0.24	824.32	779.97	820.96	1,737
16 Apr 19	813.12000 +0.09	828.80	784.00	818.72	1,095
15 Apr 19	803.03998 -0.64	881.44	792.96	881.44	1,222
12 Apr 19	874.71991 +0.51	884.80	800.80	823.20	919
11 Apr 19	817.59998 -0.17	852.88	781.76	845.60	1,548
10 Apr 19	836.63989 +0.50	842.24	761.60	781.76	2,146
09 Apr 19	780.63989 +0.01	781.76	760.48	779.52	3,716
08 Apr 19	779.51996 +0.00	782.88	772.80	781.76	1,506
05 Apr 19	779.51996 +0.04	780.64	769.44	777.28	1,141
04 Apr 19	775.03998 -0.02	777.95	756.00	773.92	1,278
03 Apr 19	777.27997 -0.01	782.88	752.64	782.88	1,079
02 Apr 19	778.39990 +0.00	781.76	756.00	778.40	1,471
01 Apr 19	778.39990 +0.13	782.88	728.56	734.72	2,858
29 Mar 19	763.83997 -0.20	801.36	747.04	787.36	4,644
28 Mar 19	786.23993 +0.00	795.20	752.64	789.60	2,042
27 Mar 19	786.23993 +0.17	805.28	759.36	805.28	4,513
26 Mar 19	767.19995 +0.36	777.28	728.00	758.24	1,983
25 Mar 19	726.87994 +0.02	756.34	712.66	716.80	2,691
22 Mar 19	724.63989 +0.03	767.20	715.68	733.60	2,726
21 Mar 19	721.27997 +0.11	739.20	708.96	710.08	3,625
20 Mar 19	708.95996 -0.65	842.24	695.52	823.20	16,563
19 Mar 19	781.75995 -2.07	929.60	750.40	929.60	5,376
18 Mar 19	1,013.59998 +0.29	1,120.00	924.00	1,037.12	1,101
15 Mar 19	981.11993 +0.09	1,018.08	941.58	977.76	521
14 Mar 19	971.03992 +0.06	986.72	950.88	950.88	141
13 Mar 19	964.31989 +0.36	969.92	929.60	936.32	148
12 Mar 19	923.99994 -0.60	999.04	912.80	996.80	411
11 Mar 19	991.19995 +0.63	1,004.64	896.00	930.72	346
08 Mar 19	920.63995 +0.23	958.72	891.52	924.00	687
07 Mar 19	894.87994 -0.16	927.36	884.80	917.28	132
06 Mar 19	912.79987 -0.43	952.00	884.80	934.08	479
05 Mar 19	960.95990 -0.19	996.24	960.96	990.08	226
04 Mar 19	982.23999 +0.00	1,001.95	956.48	992.32	317
01 Mar 19	982.23999 +0.21	987.84	954.24	967.68	429
28 Feb 19	958.71997 +0.03	978.88	932.96	953.12	282
27 Feb 19	955.35992 +0.26	967.68	913.92	929.60	195
26 Feb 19	926.23999 +0.26	935.20	893.76	893.76	169
25 Feb 19	897.12000 -0.05	963.20	892.64	916.16	508
22 Feb 19	902.71997 +0.03	920.64	873.60	896.00	763
21 Feb 19	899.35992 +0.00	940.80	865.76	902.72	870
20 Feb 19	899.35992 -0.29	944.16	887.04	944.16	451
19 Feb 19	931.83990 +0.30	940.80	901.60	901.60	157
15 Feb 19	898.23999 +0.04	938.56	882.56	899.36	232
14 Feb 19	893.75995 -0.41	941.92	868.00	934.08	439
13 Feb 19	939.67999 +0.33	939.68	903.84	907.20	188
12 Feb 19	902.71997 -0.02	991.09	885.92	917.28	508
11 Feb 19	904.95996 -0.39	978.88	889.28	958.72	478
08 Feb 19	948.63995 +0.11	992.43	937.44	943.04	318
07 Feb 19	936.31989 +0.60	949.20	868.00	868.00	389
06 Feb 19	869.12000 -0.03	884.80	856.80	879.20	460
05 Feb 19	872.47992 -0.22	941.92	818.72	908.32	948
04 Feb 19	897.12000 -0.61	967.68	896.00	957.60	855
01 Feb 19	965.43994 -0.26	1,031.07	955.36	1,011.36	479
31 Jan 19	994.55994 -0.03	1,048.32	969.92	1,006.88	1,424
30 Jan 19	997.91992 +0.74	1,008.00	901.60	918.40	759
29 Jan 19	915.03998 -0.32	974.40	898.24	910.56	326
28 Jan 19	950.87988 +0.21	955.36	894.32	927.36	314
25 Jan 19	927.35992 +0.42	940.80	868.00	875.84	888
24 Jan 19	880.31995 -0.39	949.76	850.08	947.52	525
23 Jan 19	923.99994 -0.06	980.00	907.20	943.04	755
22 Jan 19	930.71997 -0.32	976.64	918.96	966.56	429
18 Jan 19	966.55994 +0.58	988.96	898.24	906.08	480
17 Jan 19	901.59998 -0.04	929.49	896.00	900.48	308
16 Jan 19	906.07996 +0.01	921.65	896.00	916.16	176
15 Jan 19	904.95996 +0.06	939.68	885.92	901.60	1,404
14 Jan 19	898.23999 -0.11	949.76	882.56	900.48	774
11 Jan 19	910.55994 -0.15	945.28	897.12	928.48	331
10 Jan 19	927.35992 -0.37	994.56	899.36	962.08	592
09 Jan 19	968.79987 +0.17	1,008.00	944.16	960.96	245
08 Jan 19	949.75989 -0.43	1,011.36	890.40	1,011.36	386
07 Jan 19	997.91992 +0.13	1,029.28	953.12	994.56	402
04 Jan 19	983.35992 +0.49	994.56	929.60	947.52	328
03 Jan 19	928.47992 -0.61	995.68	906.08	995.68	361
02 Jan 19	996.79987 +0.28	1,010.24	901.60	936.32	592
31 Dec 18	965.43994 -0.18	1,022.56	903.17	1,022.56	806
28 Dec 18	985.59998 +0.24	1,003.52	936.32	950.88	601
27 Dec 18	958.71997 +0.59	965.44	843.36	864.64	1,245
26 Dec 18	892.63989 -0.07	906.08	816.48	906.08	2,040
24 Dec 18	900.47992 +0.01	953.12	852.32	881.44	458
21 Dec 18	899.35992 -0.97	1,008.00	860.16	1,003.52	5,336
20 Dec 18	1,007.99994 -0.62	1,111.04	986.72	1,075.20	2,407
19 Dec 18	1,077.43994 -0.44	1,255.52	1,025.92	1,130.08	1,797
18 Dec 18	1,126.71997 -0.79	1,223.04	1,113.28	1,217.44	1,144
17 Dec 18	1,215.19995 -1.47	1,412.32	1,192.80	1,386.56	942
14 Dec 18	1,379.83984 -1.08	1,512.00	1,345.12	1,500.80	916
13 Dec 18	1,500.79980 +0.26	1,519.84	1,415.23	1,489.60	979
12 Dec 18	1,471.67993 +0.51	1,506.40	1,379.28	1,422.40	906
11 Dec 18	1,414.55994 +0.03	1,466.64	1,364.05	1,423.52	500
10 Dec 18	1,411.19995 +0.54	1,473.92	1,324.29	1,328.32	430
07 Dec 18	1,350.71997 -0.53	1,480.64	1,321.60	1,408.96	199
06 Dec 18	1,410.07996 +0.76	1,442.56	1,277.92	1,283.52	383
04 Dec 18	1,324.95996 -1.21	1,459.36	1,312.64	1,459.36	472
03 Dec 18	1,460.47986 -0.02	1,490.72	1,428.00	1,490.72	417
30 Nov 18	1,462.71997 -0.07	1,500.80	1,422.40	1,463.84	454
29 Nov 18	1,470.55994 -0.29	1,526.56	1,407.28	1,476.16	538
28 Nov 18	1,503.03992 +0.05	1,573.60	1,429.12	1,500.80	668
27 Nov 18	1,497.43994 -0.10	1,525.44	1,422.40	1,463.84	241
26 Nov 18	1,508.63989 +0.50	1,534.40	1,294.72	1,460.48	478
23 Nov 18	1,452.63989 +0.39	1,508.64	1,361.92	1,394.40	269
21 Nov 18	1,408.95984 +0.37	1,497.44	1,323.84	1,380.96	696
20 Nov 18	1,367.51990 -0.33	1,456.00	1,294.72	1,375.36	517
19 Nov 18	1,404.47986 -0.61	1,519.84	1,379.84	1,444.80	360
16 Nov 18	1,472.79980 +0.44	1,488.48	1,389.92	1,407.84	751
15 Nov 18	1,423.51990 +0.98	1,477.28	1,277.92	1,311.52	643
14 Nov 18	1,313.75989 +0.69	1,366.74	1,232.00	1,232.00	408
13 Nov 18	1,236.47986 -0.26	1,443.68	1,209.60	1,294.72	795
12 Nov 18	1,265.59998 -0.06	1,366.40	1,206.24	1,249.92	485
09 Nov 18	1,272.31982 -0.82	1,351.84	1,221.92	1,350.72	458
08 Nov 18	1,364.15991 +0.27	1,424.42	1,305.92	1,319.36	720
07 Nov 18	1,333.91992 -0.08	1,352.96	1,288.00	1,346.24	412
06 Nov 18	1,342.87988 +0.17	1,348.48	1,294.72	1,313.76	1,551
05 Nov 18	1,323.83984 +0.41	1,351.84	1,271.20	1,283.52	392
02 Nov 18	1,277.91992 -0.32	1,310.40	1,243.42	1,310.40	578
01 Nov 18	1,313.75989 +0.67	1,388.24	1,245.44	1,245.44	765
31 Oct 18	1,238.71997 -0.11	1,273.89	1,215.20	1,261.12	252
30 Oct 18	1,251.03992 +0.27	1,294.72	1,177.12	1,214.08	383
29 Oct 18	1,220.79993 -0.78	1,339.52	1,183.84	1,319.36	869
26 Oct 18	1,308.15991 +0.18	1,335.04	1,236.48	1,242.08	580
25 Oct 18	1,287.99988 +0.30	1,374.24	1,256.64	1,264.48	826
24 Oct 18	1,254.39990 -0.30	1,282.40	1,235.36	1,282.40	917
23 Oct 18	1,287.99988 +0.47	1,305.92	1,235.36	1,235.36	545
22 Oct 18	1,235.35986 -0.88	1,351.28	1,188.32	1,337.28	1,110
19 Oct 18	1,333.91992 -0.19	1,400.45	1,318.24	1,344.00	431
18 Oct 18	1,355.19995 -0.57	1,466.75	1,299.20	1,421.28	1,067
17 Oct 18	1,419.03992 +0.21	1,437.52	1,296.96	1,394.40	626
16 Oct 18	1,395.51990 +1.18	1,457.68	1,286.88	1,288.00	1,324
15 Oct 18	1,263.35986 -0.07	1,318.24	1,246.56	1,267.84	1,082
12 Oct 18	1,271.19995 +0.25	1,311.52	1,253.28	1,263.36	701
11 Oct 18	1,243.19995 -0.32	1,303.46	1,198.40	1,275.68	1,755
10 Oct 18	1,279.03992 -1.03	1,435.28	1,262.24	1,393.28	1,466
09 Oct 18	1,394.39990 -0.34	1,439.20	1,352.96	1,421.28	1,686
08 Oct 18	1,432.47986 -0.72	1,495.20	1,394.40	1,495.20	1,145
05 Oct 18	1,513.11987 -0.96	1,644.61	1,484.00	1,618.40	675
04 Oct 18	1,620.63989 +0.89	1,654.24	1,470.00	1,534.40	720
03 Oct 18	1,520.95984 +0.23	1,564.64	1,478.40	1,506.40	565
02 Oct 18	1,495.19995 -0.60	1,550.08	1,439.20	1,550.08	1,318
01 Oct 18	1,562.39990 -1.19	1,731.52	1,530.82	1,716.96	970
28 Sep 18	1,695.67993 -0.08	1,766.24	1,682.24	1,704.64	1,114
27 Sep 18	1,704.63989 -0.58	1,842.40	1,673.28	1,785.28	1,159
26 Sep 18	1,769.59985 +0.09	1,865.92	1,758.40	1,758.40	1,438
25 Sep 18	1,759.51990 +0.09	1,836.80	1,731.52	1,749.44	1,151
24 Sep 18	1,749.43982 +0.58	1,764.00	1,639.34	1,687.84	1,141
21 Sep 18	1,684.47986 -0.08	1,700.16	1,601.60	1,684.48	3,512
20 Sep 18	1,693.43982 +1.06	1,736.00	1,610.56	1,610.56	1,985
19 Sep 18	1,574.71997 -0.13	1,677.76	1,509.76	1,597.12	1,324
18 Sep 18	1,589.27979 +0.25	1,663.20	1,542.24	1,568.00	1,925
17 Sep 18	1,561.27979 +0.28	1,612.80	1,464.96	1,518.72	1,041
14 Sep 18	1,529.91992 +0.76	1,545.60	1,430.24	1,452.64	933
13 Sep 18	1,444.79980 +0.11	1,517.60	1,395.52	1,444.80	2,991
12 Sep 18	1,432.47986 +0.57	1,456.00	1,361.92	1,361.92	812
11 Sep 18	1,368.63989 -0.06	1,389.40	1,338.51	1,355.20	962
10 Sep 18	1,375.35986 +0.51	1,390.37	1,321.60	1,321.60	561
07 Sep 18	1,318.23999 +0.26	1,337.84	1,236.48	1,271.20	491
06 Sep 18	1,289.12000 -0.66	1,359.68	1,288.00	1,359.68	596
05 Sep 18	1,363.03992 -1.18	1,499.68	1,288.00	1,484.00	1,363
04 Sep 18	1,495.19995 +1.52	1,500.80	1,337.28	1,339.52	1,614
31 Aug 18	1,324.95996 +0.29	1,343.89	1,284.64	1,301.44	554
30 Aug 18	1,292.47986 +0.65	1,324.96	1,214.75	1,223.04	1,684
29 Aug 18	1,219.67993 +0.18	1,228.64	1,165.92	1,197.28	1,758
28 Aug 18	1,199.51990 +0.09	1,218.34	1,156.96	1,192.80	534
27 Aug 18	1,189.43994 +0.62	1,193.92	1,130.08	1,130.08	465
24 Aug 18	1,119.99988 -0.20	1,178.24	1,097.60	1,134.56	2,010
23 Aug 18	1,142.39990 -0.50	1,198.40	1,124.48	1,189.44	1,469
22 Aug 18	1,198.39990 +0.00	1,221.92	1,133.44	1,202.88	1,328
21 Aug 18	1,198.39990 +0.46	1,230.88	1,128.96	1,143.52	1,098
20 Aug 18	1,146.87988 -0.37	1,259.89	1,134.56	1,197.28	751
17 Aug 18	1,188.31995 +0.28	1,266.72	1,131.20	1,150.24	1,489
16 Aug 18	1,156.95996 +0.27	1,172.64	1,125.60	1,131.20	721
15 Aug 18	1,126.71997 -0.36	1,184.51	1,114.40	1,159.20	2,896
14 Aug 18	1,167.03992 -0.95	1,282.40	1,164.80	1,276.80	1,906
13 Aug 18	1,273.43994 +0.05	1,302.22	1,255.52	1,277.92	908
10 Aug 18	1,267.83984 -0.01	1,339.52	1,260.00	1,264.48	1,484
09 Aug 18	1,268.95996 -0.61	1,351.50	1,266.72	1,326.08	1,239
08 Aug 18	1,337.27991 +0.17	1,372.00	1,300.32	1,319.36	933
07 Aug 18	1,318.23999 -0.09	1,372.00	1,268.96	1,324.96	1,034
06 Aug 18	1,328.31982 -0.45	1,430.24	1,321.60	1,398.88	1,096
03 Aug 18	1,378.71997 -1.35	1,556.80	1,361.92	1,520.96	2,494
02 Aug 18	1,529.91992 +0.42	1,554.56	1,444.24	1,457.12	3,382
01 Aug 18	1,482.87988 -2.15	1,579.20	1,456.56	1,512.00	8,507
31 Jul 18	1,723.67993 +0.38	1,767.36	1,588.16	1,686.72	5,842
30 Jul 18	1,681.11987 +0.44	1,758.40	1,468.77	1,638.56	9,390
27 Jul 18	1,631.83984 +1.67	1,671.04	1,400.00	1,421.28	5,092
26 Jul 18	1,444.79980 -0.57	1,529.14	1,320.48	1,520.96	13,255
25 Jul 18	1,508.63989 +4.46	2,306.64	1,434.72	2,224.32	63,929
24 Jul 18	1,009.11993 +0.00	1,028.16	1,002.40	1,021.44	560
23 Jul 18	1,009.11993 +0.29	1,013.60	978.88	981.12	1,619
20 Jul 18	976.63995 +0.00	1,003.52	970.03	971.04	2,458
19 Jul 18	976.63995 +0.07	1,001.28	950.88	969.92	640
18 Jul 18	968.79987 -0.02	980.00	945.28	971.04	648
17 Jul 18	971.03992 -0.28	1,006.88	952.00	1,006.88	1,280
16 Jul 18	1,002.39990 -0.20	1,029.28	969.92	1,019.20	1,635
13 Jul 18	1,024.79993 +0.02	1,035.22	983.36	1,023.68	1,034
12 Jul 18	1,022.55994 -0.17	1,051.12	970.03	1,050.56	2,744
11 Jul 18	1,041.59998 +0.92	1,177.12	918.40	938.56	11,639
10 Jul 18	938.55994 -0.20	962.08	918.40	962.08	2,253
09 Jul 18	960.95990 -0.35	1,023.01	939.79	1,008.00	1,592
06 Jul 18	1,000.15997 +0.03	1,008.22	986.72	999.04	1,284
05 Jul 18	996.79987 -0.11	1,043.84	985.60	1,016.96	1,656
03 Jul 18	1,009.11993 -0.02	1,032.64	1,001.28	1,013.60	414
02 Jul 18	1,011.35992 -0.12	1,089.76	994.56	1,036.00	983
29 Jun 18	1,024.79993 +0.15	1,108.80	1,013.60	1,013.60	1,483
28 Jun 18	1,007.99994 +0.42	1,030.40	959.84	959.84	904
27 Jun 18	960.95990 -0.75	1,131.20	952.00	1,040.48	1,292
26 Jun 18	1,044.95996 -0.29	1,103.20	1,030.40	1,072.96	749
25 Jun 18	1,077.43994 -0.25	1,120.00	1,064.00	1,106.56	1,252
22 Jun 18	1,105.43994 -0.66	1,193.92	1,060.64	1,184.96	2,750
21 Jun 18	1,179.35986 -0.33	1,291.92	1,148.00	1,217.44	1,150
20 Jun 18	1,216.31982 -0.11	1,291.36	1,214.08	1,228.64	1,074
19 Jun 18	1,228.63989 -0.26	1,304.80	1,210.72	1,245.44	1,164
18 Jun 18	1,257.75989 -0.74	1,330.56	1,224.16	1,330.56	1,053
15 Jun 18	1,340.63989 +1.11	1,400.56	1,159.20	1,230.88	2,605
14 Jun 18	1,216.31982 +0.32	1,258.88	1,158.08	1,197.28	1,367
13 Jun 18	1,180.47998 +0.34	1,194.93	1,127.84	1,149.12	1,153
12 Jun 18	1,142.39990 +0.06	1,174.88	1,125.60	1,142.40	1,395
11 Jun 18	1,135.67993 +0.34	1,142.40	1,097.60	1,105.44	1,376
08 Jun 18	1,097.59998 +0.13	1,121.12	1,060.64	1,078.56	1,128
07 Jun 18	1,083.03992 -0.19	1,117.20	1,073.52	1,096.48	978
06 Jun 18	1,104.31995 -0.05	1,127.28	1,078.56	1,108.80	593
05 Jun 18	1,109.91992 +0.11	1,120.00	1,069.60	1,095.36	1,034
04 Jun 18	1,097.59998 -0.11	1,118.88	1,087.52	1,105.44	673
01 Jun 18	1,109.91992 +0.12	1,128.96	1,081.92	1,103.20	720
31 May 18	1,096.47998 +0.00	1,121.12	1,062.88	1,097.60	837
30 May 18	1,096.47998 +0.19	1,131.20	1,080.80	1,093.12	738
29 May 18	1,075.19995 +0.46	1,087.52	1,023.68	1,023.68	675
25 May 18	1,023.67999 +0.11	1,039.36	1,000.16	1,024.80	652
24 May 18	1,011.35992 -0.10	1,084.59	988.96	1,019.20	1,045
23 May 18	1,022.55994 +0.38	1,034.88	985.60	985.60	878
22 May 18	979.99994 -0.04	997.92	968.80	982.24	810
21 May 18	984.47992 -0.45	1,047.20	936.32	1,047.20	1,329
18 May 18	1,034.87988 +0.06	1,065.12	999.60	1,018.08	693
17 May 18	1,028.15991 -0.95	1,150.24	994.56	1,104.32	2,922
16 May 18	1,135.12000 -1.26	1,285.76	1,133.44	1,284.64	2,046
15 May 18	1,276.79993 +0.03	1,319.36	1,220.80	1,274.56	679
14 May 18	1,273.43994 -0.59	1,433.04	1,253.28	1,338.40	1,758
11 May 18	1,339.51990 +0.73	1,352.96	1,228.75	1,254.40	1,243
10 May 18	1,257.75989 +0.38	1,379.84	1,215.20	1,232.00	2,052
09 May 18	1,215.19995 +1.20	1,232.00	1,084.16	1,105.44	2,928
08 May 18	1,080.79993 -0.07	1,115.52	1,058.40	1,089.76	263
07 May 18	1,088.63989 +0.13	1,147.44	1,048.32	1,075.20	925
04 May 18	1,074.07996 -0.16	1,088.64	1,033.76	1,085.28	619
03 May 18	1,091.99988 -0.43	1,186.08	1,076.32	1,136.80	1,357
02 May 18	1,140.15991 +0.52	1,191.68	1,080.24	1,081.92	1,300
01 May 18	1,081.91992 +0.66	1,120.00	1,005.76	1,012.48	1,205
30 Apr 18	1,007.99994 +0.11	1,018.08	986.72	1,002.40	787
27 Apr 18	995.67999 +0.26	1,019.20	953.12	973.28	884
26 Apr 18	966.55994 +0.06	1,030.40	950.88	965.44	2,245
25 Apr 18	959.83990 +0.04	1,013.60	918.40	952.00	380
24 Apr 18	955.35992 -0.39	1,013.60	935.20	1,003.52	569
23 Apr 18	999.03992 +0.15	1,005.76	929.60	988.96	976
20 Apr 18	982.23999 -0.02	1,011.36	952.00	984.48	621
19 Apr 18	984.47992 -0.30	1,069.60	966.56	1,019.20	1,052
18 Apr 18	1,018.07996 +0.68	1,030.40	942.48	946.40	915
17 Apr 18	941.91992 -0.17	1,007.89	918.40	972.16	1,106
16 Apr 18	960.95990 -0.39	1,024.80	959.84	1,011.36	1,064
13 Apr 18	1,004.63995 -0.21	1,062.88	985.60	1,034.88	1,219
12 Apr 18	1,028.15991 -0.32	1,149.12	1,015.84	1,076.32	1,026
11 Apr 18	1,063.99988 +0.12	1,118.88	981.12	1,048.32	1,157
10 Apr 18	1,050.55994 +1.35	1,055.04	845.15	909.44	1,260
09 Apr 18	899.35992 -0.46	1,054.93	875.84	963.20	1,282
06 Apr 18	950.87988 -1.08	1,083.04	924.67	1,062.88	1,976
05 Apr 18	1,071.83984 +0.78	1,162.56	991.20	991.20	2,499
04 Apr 18	984.47992 -0.06	996.80	943.04	962.08	498
03 Apr 18	991.19995 +0.28	1,041.60	945.28	967.68	1,898
02 Apr 18	959.83990 -1.01	1,118.88	958.38	1,069.60	868
29 Mar 18	1,072.95996 -0.98	1,236.48	1,047.20	1,187.20	932
28 Mar 18	1,182.71997 -0.68	1,256.64	1,137.92	1,256.64	793
27 Mar 18	1,258.87988 +0.29	1,310.40	1,183.28	1,228.64	898
26 Mar 18	1,226.39990 -0.83	1,375.81	1,205.12	1,342.88	897
23 Mar 18	1,319.35986 -1.40	1,548.96	1,312.75	1,480.64	1,202
22 Mar 18	1,476.15991 -1.52	1,680.00	1,460.48	1,631.84	1,884
21 Mar 18	1,646.39990 -0.18	1,718.08	1,624.00	1,665.44	1,085
20 Mar 18	1,666.55994 -0.19	1,768.70	1,644.16	1,692.32	1,334
19 Mar 18	1,687.83984 +0.12	1,828.96	1,590.40	1,667.68	1,467
16 Mar 18	1,674.39990 +0.03	1,719.20	1,580.88	1,659.84	6,906
15 Mar 18	1,671.03992 -0.16	1,785.28	1,650.88	1,699.04	1,137
14 Mar 18	1,688.95984 -0.37	1,836.80	1,630.72	1,836.80	2,213
13 Mar 18	1,730.39990 -0.45	1,849.12	1,705.76	1,780.80	1,122
12 Mar 18	1,780.79980 +0.00	1,849.12	1,737.12	1,780.80	1,573
09 Mar 18	1,780.79980 -0.28	1,930.88	1,742.72	1,825.60	923
08 Mar 18	1,812.15991 -0.83	1,984.64	1,800.62	1,904.00	819
07 Mar 18	1,905.11987 -0.19	1,971.20	1,880.59	1,911.84	946
06 Mar 18	1,926.39990 -0.43	2,072.00	1,848.11	1,983.52	1,458
05 Mar 18	1,974.55981 -0.10	2,115.68	1,948.80	1,998.08	425
02 Mar 18	1,985.75977 -0.64	2,114.56	1,983.30	2,039.52	993
01 Mar 18	2,057.43994 -1.13	2,189.60	2,057.44	2,172.80	515
28 Feb 18	2,183.99976 -0.25	2,228.80	2,158.24	2,198.56	667
27 Feb 18	2,211.99976 -0.85	2,311.68	2,161.60	2,301.60	1,329
26 Feb 18	2,307.19995 -0.25	2,362.86	2,261.28	2,352.00	473
23 Feb 18	2,335.19995 +1.20	2,349.76	2,217.60	2,226.56	995
22 Feb 18	2,200.79980 -0.04	2,322.88	2,167.20	2,213.12	702
21 Feb 18	2,205.27979 +0.19	2,233.28	2,153.65	2,163.84	703
20 Feb 18	2,183.99976 +0.74	2,240.00	2,116.80	2,124.64	1,783
16 Feb 18	2,101.11987 +0.54	2,101.12	1,994.72	2,042.88	889
15 Feb 18	2,040.63977 +0.13	2,044.00	1,846.88	2,010.40	271
14 Feb 18	2,026.07983 -0.16	2,072.00	1,956.42	2,016.00	157
13 Feb 18	2,043.99988 +0.15	2,112.32	1,943.76	2,035.04	718
12 Feb 18	2,027.19995 +1.10	2,056.32	1,881.60	1,904.00	1,790
09 Feb 18	1,903.99988 +0.50	1,904.00	1,740.59	1,842.40	256
08 Feb 18	1,847.99988 +0.28	1,890.56	1,699.60	1,846.88	514
07 Feb 18	1,816.63977 +0.14	1,877.01	1,792.00	1,794.24	410
06 Feb 18	1,800.95984 -0.86	1,904.00	1,736.00	1,872.64	942
05 Feb 18	1,897.27991 -0.10	1,931.89	1,767.36	1,898.40	1,786
02 Feb 18	1,908.47998 +0.29	1,932.00	1,797.60	1,859.20	1,315
01 Feb 18	1,875.99988 +0.53	1,948.91	1,794.58	1,816.64	739
31 Jan 18	1,816.63977 +0.48	1,854.72	1,744.96	1,759.52	1,612
30 Jan 18	1,762.87988 -0.49	1,852.59	1,711.36	1,823.36	1,362
29 Jan 18	1,817.75977 -0.65	1,927.52	1,772.96	1,927.52	2,584
26 Jan 18	1,890.55981 +0.00	2,296.00	1,815.52	2,085.44	21,223