FUNDMANAGER.co.uk

Neoleukin Therapeutics, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	25.40000 +1.23	25.84	23.80	24.20	204,692
19 Oct 26	24.17000 +0.92	24.39	22.78	23.26	240,155
16 Oct 26	23.25000 -0.70	24.27	23.00	24.00	571,499
15 Oct 26	23.95000 +1.77	24.41	22.35	22.35	587,982
14 Oct 26	22.18000 +0.62	22.50	21.05	21.05	522,412
13 Oct 26	21.56000 -2.88	25.17	21.40	24.32	440,969
12 Oct 26	24.44000 -1.96	27.15	24.19	26.13	386,572
09 Oct 26	26.40000 -0.10	29.63	26.01	28.90	465,832
08 Oct 26	26.50000 +0.63	28.97	26.24	28.00	509,475
07 Oct 26	25.87000 +0.42	26.00	25.01	25.14	114,068
06 Oct 26	25.45000 -1.02	26.74	25.04	26.63	120,891
05 Oct 26	26.47000 +0.82	26.76	24.86	25.71	211,768
02 Oct 26	25.65000 -0.90	26.95	24.86	26.95	401,634
01 Oct 26	26.55000 -1.27	28.54	26.44	27.68	182,400
30 Sep 26	27.82000 -0.57	28.61	27.40	28.52	160,122
29 Sep 26	28.39000 -0.09	29.16	28.05	28.50	173,206
28 Sep 26	28.48000 +0.17	28.82	27.64	28.20	176,384
25 Sep 26	28.31000 -2.94	31.31	28.23	31.31	200,108
24 Sep 26	31.25000 +0.32	31.78	30.43	30.85	374,883
23 Sep 26	30.93000 -2.67	33.53	30.09	33.49	276,187
22 Sep 26	33.60000 +1.03	34.45	32.79	32.94	1,223,247
21 Sep 26	32.57000 +0.48	32.84	31.21	32.09	325,533
18 Sep 26	32.09000 -0.32	33.15	31.86	32.49	1,388,786
17 Sep 26	32.41000 -2.26	35.63	32.04	35.36	171,523
16 Sep 26	34.67000 +0.98	34.86	33.53	34.04	232,129
15 Sep 26	33.69000 -1.52	35.04	33.46	35.04	147,589
14 Sep 26	35.21000 -0.27	36.28	34.70	35.92	194,665
11 Sep 26	35.48000 -0.64	37.64	35.38	36.50	181,388
10 Sep 26	36.12000 -1.76	38.25	36.07	37.51	176,904
09 Sep 26	37.88000 -0.25	40.42	37.86	38.04	193,176
08 Sep 26	38.13000 -0.47	38.75	36.68	37.79	228,474
04 Sep 26	38.60000 +0.99	39.38	36.56	37.25	205,633
03 Sep 26	37.61000 -0.75	39.19	36.65	38.74	255,221
02 Sep 26	38.36000 +0.49	39.78	36.86	37.97	252,961
01 Sep 26	37.87000 +1.63	38.21	35.31	35.80	134,478
31 Aug 26	36.24000 -0.34	36.64	35.26	36.13	120,388
28 Aug 26	36.58000 -1.28	38.56	36.31	37.68	132,795
27 Aug 26	37.86000 -0.55	39.81	37.39	38.50	149,922
26 Aug 26	38.41000 -2.43	41.77	38.27	40.74	180,171
25 Aug 26	40.84000 +1.20	42.01	39.13	40.09	504,329
24 Aug 26	39.64000 +1.01	40.82	37.50	38.64	439,092
21 Aug 26	38.63000 +0.64	39.44	37.53	38.41	346,580
20 Aug 26	37.99000 -1.44	38.60	36.78	38.55	124,693
19 Aug 26	39.43000 +3.76	40.15	35.90	36.85	383,099
18 Aug 26	35.67000 -1.01	36.99	35.21	36.35	88,444
17 Aug 26	36.68000 +0.54	37.18	35.42	36.14	91,129
14 Aug 26	36.14000 +0.51	36.40	34.47	35.44	115,856
13 Aug 26	35.63000 -1.35	38.00	35.47	37.24	140,224
12 Aug 26	36.98000 +1.18	37.28	35.72	36.59	342,609
11 Aug 26	35.80000 -0.75	36.27	30.57	36.19	352,596
10 Aug 26	36.55000 +0.86	36.89	35.19	35.68	214,307
07 Aug 26	35.69000 +0.09	36.68	34.60	36.02	103,220
06 Aug 26	35.60000 -0.38	36.50	35.38	36.01	94,292
05 Aug 26	35.98000 +1.57	36.30	34.36	34.66	167,580
04 Aug 26	34.41000 +1.54	34.62	33.01	33.01	142,208
03 Aug 26	32.87000 -0.02	33.69	31.86	33.52	155,548
31 Jul 26	32.89000 -0.71	33.63	31.83	33.50	162,879
30 Jul 26	33.60000 -0.06	34.19	33.04	33.65	93,077
29 Jul 26	33.66000 +0.44	34.19	32.21	32.59	132,006
28 Jul 26	33.22000 -1.40	34.59	32.87	34.59	157,413
27 Jul 26	34.62000 -0.28	35.92	33.25	35.18	241,538
24 Jul 26	34.90000 -0.67	36.12	33.52	35.62	161,731
23 Jul 26	35.57000 -0.54	36.60	35.14	35.24	155,449
22 Jul 26	36.11000 -0.57	36.74	34.71	36.33	130,318
21 Jul 26	36.68000 -0.66	37.59	35.23	36.99	226,631
20 Jul 26	37.34000 +0.03	37.93	36.38	37.32	158,935
17 Jul 26	37.31000 +0.81	38.25	35.05	35.49	473,143
16 Jul 26	36.50000 -2.95	39.58	36.17	39.22	163,515
15 Jul 26	39.45000 +0.37	40.00	37.73	38.89	181,687
14 Jul 26	39.08000 +0.76	39.45	36.96	38.40	245,803
13 Jul 26	38.32000 -1.31	39.03	37.26	38.76	236,117
10 Jul 26	39.63000 -3.21	43.00	38.18	42.74	290,565
09 Jul 26	42.84000 +4.60	43.66	37.88	37.94	436,589
08 Jul 26	38.24000 +1.44	39.30	35.52	36.74	532,855
07 Jul 26	36.80000 +4.24	37.07	32.00	32.99	708,058
06 Jul 26	32.56000 -2.78	36.03	32.42	35.23	229,729
02 Jul 26	35.34000 +1.46	35.71	33.42	34.05	362,729
01 Jul 26	33.88000 +2.43	34.35	31.43	31.89	680,099
30 Jun 26	31.45000 -0.83	32.96	30.34	32.28	158,544
29 Jun 26	32.28000 +0.25	33.51	31.52	32.34	544,624
26 Jun 26	32.03000 +1.62	32.06	30.34	30.41	504,970
25 Jun 26	30.41000 +0.34	32.00	29.66	30.07	157,638
24 Jun 26	30.07000 -0.79	32.12	30.01	31.06	131,136
23 Jun 26	30.86000 -1.39	32.62	30.80	31.97	118,368
22 Jun 26	32.25000 +0.72	32.97	31.45	32.11	175,571
18 Jun 26	31.53000 +0.74	32.50	31.03	31.52	308,956
17 Jun 26	30.79000 +1.44	32.23	29.00	29.70	250,413
16 Jun 26	29.35000 -0.51	30.00	28.34	29.86	160,707
15 Jun 26	29.86000 +0.76	30.58	28.91	29.56	116,269
12 Jun 26	29.10000 +0.10	29.76	28.20	29.08	112,542
11 Jun 26	29.00000 +0.99	29.35	27.75	28.05	127,099
10 Jun 26	28.01000 -0.80	29.08	27.04	28.90	237,443
09 Jun 26	28.81000 +0.21	29.88	24.91	28.92	549,592
08 Jun 26	28.60000 +2.11	28.75	26.09	27.10	166,601
05 Jun 26	26.49000 -0.99	27.50	26.00	27.48	67,356
04 Jun 26	27.48000 +1.26	27.92	26.14	26.43	46,199
03 Jun 26	26.22000 +0.08	27.02	25.92	26.89	87,620
02 Jun 26	26.14000 -1.40	27.50	25.76	27.19	107,357
01 Jun 26	27.54000 -0.80	28.81	27.06	28.19	102,354
29 May 26	28.34000 +0.84	28.45	27.01	27.58	98,375
28 May 26	27.50000 +0.63	27.79	26.12	26.83	63,022
27 May 26	26.87000 -0.23	27.77	26.78	27.11	97,710
26 May 26	27.10000 -0.61	28.48	26.97	27.96	156,112
22 May 26	27.71000 +0.10	28.25	27.33	27.61	105,384
21 May 26	27.61000 +0.66	28.16	26.16	26.41	135,591
20 May 26	26.95000 +0.07	28.08	26.50	27.05	156,554
19 May 26	26.88000 -1.10	28.15	26.37	27.31	150,058
18 May 26	27.98000 -1.84	29.52	26.73	29.45	176,813
15 May 26	29.82000 -1.45	31.04	29.63	30.64	87,298
14 May 26	31.27000 -1.35	33.99	31.09	32.97	122,138
13 May 26	32.62000 +1.08	32.98	29.51	31.54	135,990
12 May 26	31.54000 +0.65	31.97	30.45	30.66	103,462
11 May 26	30.89000 +0.11	32.29	30.24	30.78	116,643
08 May 26	30.78000 -0.48	31.84	29.63	30.47	146,068
07 May 26	31.26000 -1.07	33.53	29.62	32.30	152,690
06 May 26	32.33000 +3.39	33.18	29.28	29.28	340,824
05 May 26	28.94000 +0.72	29.17	27.47	28.58	143,253
04 May 26	28.22000 +1.37	28.48	26.22	27.13	127,075
01 May 26	26.85000 +0.76	27.15	24.88	26.00	131,661
30 Apr 26	26.09000 -0.39	27.01	25.32	26.52	106,964
29 Apr 26	26.48000 -0.97	27.81	26.00	27.46	245,447
28 Apr 26	27.45000 +0.40	28.58	27.22	27.41	106,737
27 Apr 26	27.05000 +0.02	28.53	26.88	26.88	127,126
24 Apr 26	27.03000 +0.08	27.56	26.37	26.81	273,080
23 Apr 26	26.95000 -0.32	27.76	26.26	27.02	134,598
22 Apr 26	27.27000 +0.77	28.00	26.48	26.93	107,322
21 Apr 26	26.50000 -1.24	27.83	26.09	27.80	137,117
20 Apr 26	27.74000 -0.11	28.75	27.00	27.60	176,697
17 Apr 26	27.85000 +2.22	29.05	26.19	26.19	325,761
16 Apr 26	25.63000 +1.63	25.83	23.39	23.73	359,462
15 Apr 26	24.00000 +3.24	24.85	20.94	20.94	370,104
14 Apr 26	20.76000 +1.48	21.33	19.32	19.32	107,840
13 Apr 26	19.28000 -1.10	20.68	19.13	20.33	195,571
10 Apr 26	20.38000 -0.99	21.49	19.92	21.49	120,119
09 Apr 26	21.37000 -0.24	21.70	20.40	21.59	104,174
08 Apr 26	21.61000 +0.70	22.07	20.96	21.95	76,791
07 Apr 26	20.91000 +0.44	21.10	19.67	20.47	70,454
06 Apr 26	20.47000 -0.22	21.34	20.29	20.69	99,320
02 Apr 26	20.69000 -0.97	22.08	19.87	21.02	173,658
01 Apr 26	21.66000 +1.50	22.44	20.11	20.24	79,666
31 Mar 26	20.16000 +0.86	20.45	19.37	19.52	92,660
30 Mar 26	19.30000 -1.05	20.74	19.10	20.11	169,389
27 Mar 26	20.35000 -1.06	21.32	19.50	21.30	130,611
26 Mar 26	21.41000 -0.62	22.95	21.01	21.67	95,631
25 Mar 26	22.03000 +1.13	23.35	20.81	21.24	178,179
24 Mar 26	20.90000 +1.54	21.50	18.81	19.40	295,638
23 Mar 26	19.36000 +0.31	19.87	18.77	19.31	114,840
20 Mar 26	19.05000 -0.14	20.00	18.53	19.13	300,286
19 Mar 26	19.19000 -0.31	19.42	18.23	19.15	192,991
18 Mar 26	19.50000 -1.58	21.10	19.10	20.85	169,087
17 Mar 26	21.08000 -0.49	21.50	20.37	21.50	111,996
16 Mar 26	21.57000 +0.06	22.13	21.27	21.60	93,513
13 Mar 26	21.51000 -0.79	22.32	19.86	22.30	258,988
12 Mar 26	22.30000 -0.73	22.94	21.80	22.32	76,442
11 Mar 26	23.03000 -0.04	23.13	22.28	22.55	68,643
10 Mar 26	23.07000 -0.53	23.81	22.61	23.60	98,471
09 Mar 26	23.60000 +1.43	23.77	21.57	21.92	102,723
06 Mar 26	22.17000 +0.04	23.18	21.23	21.38	114,787
05 Mar 26	22.13000 -1.78	25.43	22.00	23.59	256,129
04 Mar 26	23.91000 +1.92	24.97	21.68	22.19	215,035
03 Mar 26	21.99000 +1.25	22.78	19.43	19.87	196,024
02 Mar 26	20.74000 -2.75	23.78	20.00	23.45	558,397
27 Feb 26	23.49000 +3.81	26.40	20.50	22.96	1,210,042
26 Feb 26	19.68000 -0.41	20.00	18.83	19.84	229,337
25 Feb 26	20.09000 +1.19	20.31	19.14	19.14	79,813
24 Feb 26	18.90000 +0.41	19.26	18.38	18.49	55,486
23 Feb 26	18.49000 +0.85	19.11	17.60	17.75	89,757
20 Feb 26	17.64000 -0.98	18.80	17.32	18.38	177,701
19 Feb 26	18.62000 +1.41	18.81	16.75	17.18	109,796
18 Feb 26	17.21000 -0.17	17.80	17.00	17.17	51,051
17 Feb 26	17.38000 +0.00	17.71	16.78	17.42	108,195
13 Feb 26	17.38000 +0.38	17.93	17.18	17.18	61,169
12 Feb 26	17.00000 +0.11	17.51	16.26	17.00	76,904
11 Feb 26	16.89000 -0.11	17.06	16.20	17.03	113,632
10 Feb 26	17.00000 -0.62	17.72	16.93	17.50	86,851
09 Feb 26	17.62000 +0.39	17.95	16.50	17.28	61,920
06 Feb 26	17.23000 +0.86	17.46	16.30	16.87	91,235
05 Feb 26	16.37000 -0.81	17.58	15.93	17.18	213,692
04 Feb 26	17.18000 -0.38	18.37	16.65	17.82	137,427
03 Feb 26	17.56000 -0.77	18.91	16.80	18.15	114,440
02 Feb 26	18.33000 +0.67	18.95	17.00	17.45	129,946
30 Jan 26	17.66000 -1.23	18.58	17.40	18.54	143,737
29 Jan 26	18.89000 -0.38	19.67	18.27	19.39	90,158
28 Jan 26	19.27000 -0.60	20.44	18.95	19.89	174,021
27 Jan 26	19.87000 +0.75	20.01	18.76	19.12	161,683
26 Jan 26	19.12000 +0.81	19.74	18.18	18.49	148,189
23 Jan 26	18.31000 -0.68	19.21	18.12	18.83	78,528
22 Jan 26	18.99000 +0.68	19.40	18.29	18.29	90,499
21 Jan 26	18.31000 +0.79	18.35	17.49	17.56	72,794
20 Jan 26	17.52000 -0.03	17.89	16.93	17.11	78,516
16 Jan 26	17.55000 -0.51	18.35	17.55	18.03	89,894
15 Jan 26	18.06000 -0.74	18.87	17.54	18.85	139,114
14 Jan 26	18.80000 +1.85	18.94	16.91	16.99	131,107
13 Jan 26	16.95000 -0.33	17.30	16.47	17.26	196,949
12 Jan 26	17.28000 -0.64	18.02	16.75	18.02	160,491
09 Jan 26	17.92000 -0.76	19.13	17.88	19.08	107,823
08 Jan 26	18.68000 -0.44	19.12	18.50	19.02	78,053
07 Jan 26	19.12000 +0.82	19.79	18.42	18.49	334,110
06 Jan 26	18.30000 -0.13	19.23	18.13	18.33	357,529
05 Jan 26	18.43000 -1.73	20.32	18.31	20.27	121,592
02 Jan 26	20.16000 -0.44	21.17	19.62	20.66	102,942
31 Dec 25	20.60000 -1.51	22.99	20.35	22.22	157,643
30 Dec 25	22.11000 +1.97	22.24	19.84	20.13	261,029
29 Dec 25	20.14000 +0.13	20.96	19.28	19.73	144,642
26 Dec 25	20.01000 -0.06	20.13	19.63	20.04	59,608
24 Dec 25	20.07000 -0.01	20.26	19.71	20.05	55,151
23 Dec 25	20.08000 -0.77	21.08	19.83	20.57	78,744
22 Dec 25	20.85000 +0.30	21.32	19.83	20.53	116,138
19 Dec 25	20.55000 +1.27	20.77	19.47	19.48	402,727
18 Dec 25	19.28000 +0.14	20.33	19.13	19.54	219,781
17 Dec 25	19.14000 -0.39	20.48	19.03	19.53	265,899
16 Dec 25	19.53000 -0.73	21.09	19.51	20.33	276,515
15 Dec 25	20.26000 -0.66	21.97	20.24	21.05	116,921
12 Dec 25	20.92000 -0.34	21.75	20.88	21.25	113,527
11 Dec 25	21.26000 +0.50	21.47	20.31	20.89	102,430
10 Dec 25	20.76000 +1.02	21.10	19.66	19.81	147,008
09 Dec 25	19.74000 -0.85	21.13	19.65	20.65	138,887
08 Dec 25	20.59000 +0.31	21.87	20.46	20.86	209,713
05 Dec 25	20.28000 -0.88	22.06	20.19	21.18	161,286
04 Dec 25	21.16000 +1.04	23.00	19.88	20.06	450,545
03 Dec 25	20.12000 +0.88	20.31	19.26	19.49	198,739
02 Dec 25	19.24000 -1.24	20.62	19.23	20.53	217,885
01 Dec 25	20.48000 -0.60	21.11	19.67	20.82	262,211
28 Nov 25	21.08000 +0.09	21.79	20.77	21.12	217,399
26 Nov 25	20.99000 +0.25	21.73	19.91	20.78	133,926
25 Nov 25	20.74000 +0.30	21.11	20.11	20.65	116,047
24 Nov 25	20.44000 +0.38	21.03	19.88	20.32	105,344
21 Nov 25	20.06000 -0.34	21.26	19.76	20.28	188,546
20 Nov 25	20.40000 -0.59	22.42	19.68	21.56	320,918
19 Nov 25	20.99000 -0.37	21.92	20.55	21.21	130,136
18 Nov 25	21.36000 -1.10	22.68	21.20	22.30	269,436
17 Nov 25	22.46000 -0.31	23.52	21.88	22.78	404,582
14 Nov 25	22.77000 -3.72	27.64	22.43	26.95	339,019
13 Nov 25	26.49000 -4.59	30.49	26.49	30.24	450,594
12 Nov 25	31.08000 +0.21	32.02	30.51	30.87	148,078
11 Nov 25	30.87000 +2.57	31.53	27.59	28.47	188,347
10 Nov 25	28.30000 +1.55	28.35	25.93	27.22	154,623
07 Nov 25	26.75000 +0.09	26.97	23.93	26.34	321,073
06 Nov 25	26.66000 -1.06	29.64	24.95	27.74	156,649
05 Nov 25	27.72000 -4.08	31.38	26.64	31.32	416,411
04 Nov 25	31.80000 +0.74	33.06	30.65	31.00	263,463
03 Nov 25	31.06000 -3.20	31.48	27.22	31.01	571,252
31 Oct 25	34.26000 +1.12	35.47	32.83	34.46	216,665
30 Oct 25	33.14000 +0.47	34.22	31.57	32.50	159,857
29 Oct 25	32.67000 +1.65	34.17	29.80	30.89	137,571
28 Oct 25	31.02000 -1.04	32.90	30.41	31.85	150,193
27 Oct 25	32.06000 +2.17	33.00	29.42	29.89	838,555
24 Oct 25	29.89000 +1.18	31.15	29.24	29.58	107,551
23 Oct 25	28.71000 -2.03	32.00	28.00	30.72	117,575
22 Oct 25	30.74000 -0.83	32.24	29.74	31.57	107,899
21 Oct 25	31.57000 -0.59	33.17	30.11	32.02	106,403
20 Oct 25	32.16000 +3.13	33.63	29.01	29.55	195,023
17 Oct 25	29.03000 -4.96	33.92	28.97	33.43	219,204
16 Oct 25	33.99000 -0.38	37.27	33.06	34.54	284,748
15 Oct 25	34.37000 +1.17	34.54	32.04	33.41	119,672
14 Oct 25	33.20000 +1.58	34.40	30.37	31.22	173,079
13 Oct 25	31.62000 +1.41	32.25	29.01	29.73	224,177
10 Oct 25	30.21000 -1.35	31.56	29.01	31.56	251,335
09 Oct 25	31.56000 +5.73	32.55	26.41	26.62	505,099
08 Oct 25	25.83000 +2.36	28.00	23.10	23.53	291,477
07 Oct 25	23.47000 +0.38	24.40	22.02	23.02	349,583
06 Oct 25	23.09000 +0.75	24.30	21.86	22.34	307,230
03 Oct 25	22.34000 +1.36	24.50	20.00	21.21	466,555
02 Oct 25	20.98000 +3.00	21.41	17.76	18.11	507,423
01 Oct 25	17.97500 +0.65	18.48	17.29	17.29	101,064
30 Sep 25	17.33000 -0.38	18.06	17.18	17.65	128,307
29 Sep 25	17.71000 -0.11	18.15	17.51	17.86	138,096
26 Sep 25	17.82000 +0.41	18.13	17.24	17.43	117,549
25 Sep 25	17.40500 +0.16	17.45	16.85	17.00	126,774
24 Sep 25	17.25000 +0.40	17.52	16.94	16.94	128,309
23 Sep 25	16.85000 -0.13	17.51	16.77	17.14	132,664
22 Sep 25	16.98000 -0.22	17.93	16.95	17.25	221,068
19 Sep 25	17.20000 -1.48	18.68	17.00	18.68	215,446
18 Sep 25	18.68000 +0.97	18.94	17.64	18.03	131,576
17 Sep 25	17.71000 +0.27	18.40	17.55	17.58	111,334
16 Sep 25	17.44000 -0.01	18.30	17.13	17.62	188,226
15 Sep 25	17.45000 -1.55	19.52	17.43	19.05	97,382
12 Sep 25	19.00000 -1.08	20.42	18.76	20.07	123,069
11 Sep 25	20.08000 +1.48	20.72	18.62	18.62	829,800
10 Sep 25	18.60000 -0.65	19.63	18.37	19.36	96,282
09 Sep 25	19.25000 -0.20	19.78	18.73	19.45	55,912
08 Sep 25	19.45000 -0.50	20.01	18.84	19.97	103,379
05 Sep 25	19.95000 +0.34	20.67	19.58	19.61	195,621
04 Sep 25	19.61000 -0.26	19.91	19.30	19.91	56,852
03 Sep 25	19.87000 +0.23	19.93	18.75	19.27	104,458
02 Sep 25	19.64000 +1.16	19.83	18.39	18.39	56,629
29 Aug 25	18.48000 -0.36	19.00	18.00	18.92	94,969
28 Aug 25	18.84000 -0.85	19.98	18.60	19.91	86,287
27 Aug 25	19.69500 -0.33	20.36	19.40	19.92	87,974
26 Aug 25	20.02000 +0.04	20.46	19.70	20.09	98,532
25 Aug 25	19.98000 -0.01	20.16	19.59	19.88	82,355
22 Aug 25	19.99000 +0.24	20.63	19.65	20.10	134,942
21 Aug 25	19.75000 +0.14	20.12	19.22	19.42	51,034
20 Aug 25	19.61000 -0.10	19.90	19.06	19.75	47,407
19 Aug 25	19.71000 -0.74	21.02	19.58	20.63	86,875
18 Aug 25	20.45000 -0.06	21.50	20.20	20.66	186,139
15 Aug 25	20.51000 +0.31	21.38	19.67	20.44	176,762
14 Aug 25	20.20000 -0.91	21.26	20.17	20.50	168,876
13 Aug 25	21.11000 +1.89	21.59	19.52	19.52	197,563
12 Aug 25	19.22000 -1.13	21.11	18.94	19.97	152,690
11 Aug 25	20.35000 -0.87	21.68	19.45	21.20	133,288
08 Aug 25	21.22000 -0.24	22.25	21.00	22.25	66,546
07 Aug 25	21.46000 +0.17	21.69	20.88	21.48	79,297
06 Aug 25	21.29000 -0.16	21.53	20.64	21.48	79,765
05 Aug 25	21.45000 -0.27	21.81	21.02	21.81	139,566
04 Aug 25	21.72000 -0.06	21.90	21.51	21.90	51,183
01 Aug 25	21.78000 +0.01	22.75	21.27	21.27	125,837
31 Jul 25	21.77000 -0.10	22.51	21.16	21.76	69,132
30 Jul 25	21.87000 +0.87	23.80	21.28	21.40	195,163
29 Jul 25	21.00000 -0.68	22.38	20.72	22.00	182,607
28 Jul 25	21.68000 -1.04	23.04	21.60	22.84	78,279
25 Jul 25	22.72000 -0.09	23.17	22.01	22.81	75,610
24 Jul 25	22.81000 -0.28	23.53	22.34	23.07	96,399
23 Jul 25	23.09000 +1.15	23.88	22.26	22.41	161,659
22 Jul 25	21.94000 +0.28	22.22	20.80	20.89	113,579
21 Jul 25	21.66000 -0.68	23.48	21.58	22.57	116,265
18 Jul 25	22.34000 -0.26	23.50	22.31	23.00	111,114
17 Jul 25	22.60000 +0.06	23.27	22.40	22.65	134,006
16 Jul 25	22.54000 +1.07	22.66	21.22	21.74	89,846
15 Jul 25	21.47000 -0.79	22.84	20.84	22.49	141,294
14 Jul 25	22.26000 +0.83	22.82	19.98	21.26	201,066
11 Jul 25	21.43000 -0.53	22.20	21.23	21.64	113,400
10 Jul 25	21.96000 +0.70	22.06	20.90	21.16	111,611
09 Jul 25	21.26000 +0.98	21.44	20.21	20.57	229,155
08 Jul 25	20.28000 +0.78	20.80	19.62	19.75	97,331
07 Jul 25	19.50000 -0.59	20.55	19.37	19.80	221,816
03 Jul 25	20.09000 +0.34	20.71	19.01	20.02	75,550
02 Jul 25	19.75000 +0.56	21.19	19.08	19.25	240,714
01 Jul 25	19.19000 +4.24	21.19	14.65	15.50	1,349,598
30 Jun 25	14.95000 -1.21	16.33	14.93	16.33	205,629
27 Jun 25	16.16000 -0.41	16.85	15.90	16.60	436,942
26 Jun 25	16.57000 -0.31	17.26	16.30	17.13	117,117
25 Jun 25	16.88000 -0.32	17.44	16.51	17.20	90,358
24 Jun 25	17.20000 -0.02	18.21	16.55	17.50	238,961
23 Jun 25	17.22000 -0.54	18.05	16.86	17.73	92,384
20 Jun 25	17.76000 -0.54	18.56	17.69	18.49	108,535
18 Jun 25	18.30000 -0.12	19.57	18.22	18.30	203,611
17 Jun 25	18.42000 -0.55	21.43	18.29	21.43	152,132
16 Jun 25	18.97000 -0.79	20.66	18.75	19.99	158,104
13 Jun 25	19.76000 -0.64	20.62	19.51	19.51	112,718
12 Jun 25	20.40000 -0.52	21.75	20.13	21.43	151,354
11 Jun 25	20.92000 -0.66	22.00	20.68	21.77	133,476
10 Jun 25	21.58000 +1.67	21.73	19.25	19.91	128,823
09 Jun 25	19.91000 -1.92	21.89	19.13	21.81	245,841
06 Jun 25	21.83000 -1.09	25.19	21.50	23.15	224,694
05 Jun 25	22.92000 +1.25	23.20	20.46	21.62	335,616
04 Jun 25	21.67000 +1.11	23.14	20.33	20.69	264,828
03 Jun 25	20.56000 +2.81	20.78	17.70	17.82	413,969
02 Jun 25	17.75000 +0.74	18.44	16.62	17.38	210,536
30 May 25	17.01000 -1.73	18.84	16.87	18.64	228,470
29 May 25	18.74000 +1.08	18.90	17.14	17.82	149,292
28 May 25	17.66000 +0.57	18.04	16.86	17.09	128,976
27 May 25	17.09000 -0.19	17.74	16.75	17.59	167,843
23 May 25	17.28000 -0.76	17.83	16.95	17.51	110,750
22 May 25	18.04000 +0.55	18.38	17.05	17.49	91,478
21 May 25	17.49000 -1.06	18.74	17.35	18.34	122,819
20 May 25	18.55000 -0.97	20.39	18.03	20.39	205,195
19 May 25	19.52000 +1.53	20.16	17.28	17.58	239,144
16 May 25	17.99000 -1.38	18.89	15.68	18.20	313,270
15 May 25	19.37000 +4.15	19.51	14.85	15.33	510,349
14 May 25	15.22000 -0.29	15.88	14.72	15.48	119,549
13 May 25	15.51000 -2.19	17.73	15.28	17.21	158,307
12 May 25	17.70000 +2.97	17.75	13.93	15.48	363,717
09 May 25	14.73000 -0.27	16.00	13.69	14.65	173,021
08 May 25	15.00000 +1.14	15.65	13.27	13.80	181,744
07 May 25	13.86000 +0.81	13.87	12.97	13.05	157,873
06 May 25	13.05000 -2.06	15.72	11.77	15.01	652,573
05 May 25	15.11000 -1.86	17.27	15.08	16.93	187,088
02 May 25	16.97000 +1.57	17.45	15.54	15.54	199,776
01 May 25	15.40000 +0.40	15.64	14.40	15.01	98,842
30 Apr 25	15.00000 +1.97	15.32	12.65	12.65	168,855
29 Apr 25	13.03000 -1.47	14.51	12.98	14.43	258,943
28 Apr 25	14.50000 -0.91	16.22	14.49	15.51	374,710
25 Apr 25	15.41000 +0.04	15.67	14.85	15.12	143,526
24 Apr 25	15.37000 -0.07	16.08	14.97	15.44	152,811
23 Apr 25	15.44000 +1.61	17.00	14.44	14.51	332,413
22 Apr 25	13.83000 +1.81	13.86	12.07	12.31	306,128
21 Apr 25	12.02000 +0.53	13.09	11.27	11.27	208,069
17 Apr 25	11.49000 +0.72	11.54	10.46	10.75	189,871
16 Apr 25	10.77000 -0.59	11.96	10.47	11.46	112,112
15 Apr 25	11.36000 +0.47	11.90	10.80	11.38	163,965
14 Apr 25	10.89000 -0.11	11.19	10.28	10.97	281,487
11 Apr 25	11.00000 +2.03	11.42	8.99	9.03	643,982
10 Apr 25	8.97000 -0.06	9.30	8.05	8.66	448,351
09 Apr 25	9.03000 +1.69	9.38	7.03	7.08	541,277
08 Apr 25	7.34000 -0.52	8.40	6.88	8.28	950,254
07 Apr 25	7.86500 -0.93	8.80	7.67	8.35	545,749
04 Apr 25	8.79000 -0.88	9.60	8.50	9.36	336,568
03 Apr 25	9.67000 -0.79	10.54	9.37	10.02	225,885
02 Apr 25	10.46000 +0.81	10.71	9.22	9.56	390,609
01 Apr 25	9.65500 -2.06	11.98	9.59	11.76	559,955
31 Mar 25	11.71000 -2.81	13.83	11.02	13.81	678,501
28 Mar 25	14.52000 -0.81	15.24	14.23	15.24	98,611
27 Mar 25	15.33000 -0.81	16.64	14.81	16.22	178,565
26 Mar 25	16.14000 +1.94	16.25	13.60	14.12	219,404
25 Mar 25	14.20000 +0.24	15.12	13.65	14.17	406,474
24 Mar 25	13.96000 -0.25	14.46	13.47	14.43	240,117
21 Mar 25	14.21000 -1.02	15.23	13.81	15.05	425,034
20 Mar 25	15.23000 -0.19	15.84	14.81	15.26	138,319
19 Mar 25	15.42000 -0.43	16.34	15.16	15.83	253,999
18 Mar 25	15.85000 -1.02	16.69	15.66	16.49	309,627
17 Mar 25	16.87000 +0.17	17.38	16.41	16.70	159,451
14 Mar 25	16.70000 -0.10	17.24	16.46	17.13	221,389
13 Mar 25	16.80000 -0.98	17.89	16.36	17.85	147,380
12 Mar 25	17.78000 +0.11	18.62	17.45	18.12	119,358
11 Mar 25	17.67000 +0.62	17.92	16.76	17.06	217,546
10 Mar 25	17.05000 -0.23	17.40	16.65	17.02	127,281
07 Mar 25	17.28000 +0.53	17.48	16.44	16.80	76,719
06 Mar 25	16.75000 -0.16	16.99	16.24	16.61	649,901
05 Mar 25	16.91000 +0.56	17.31	16.08	16.10	88,884
04 Mar 25	16.35000 +0.14	16.51	15.69	16.03	144,880
03 Mar 25	16.21000 -1.48	17.78	16.20	17.78	169,956
28 Feb 25	17.69000 +0.59	17.76	16.54	17.18	59,465
27 Feb 25	17.10000 -0.10	17.70	16.73	17.20	202,594
26 Feb 25	17.20000 +0.44	17.31	16.65	16.80	126,882
25 Feb 25	16.76000 +0.16	16.93	16.03	16.45	205,083
24 Feb 25	16.60000 -0.76	17.53	16.52	16.75	182,624
21 Feb 25	17.36000 +0.05	17.91	16.95	17.53	137,345
20 Feb 25	17.31000 +0.34	17.55	16.72	16.89	119,736
19 Feb 25	16.97000 -0.38	17.80	16.96	17.07	242,650
18 Feb 25	17.35000 -1.07	19.35	16.95	18.42	138,948
14 Feb 25	18.42000 -0.35	19.97	18.09	18.75	102,856
13 Feb 25	18.77000 +0.20	19.48	18.24	18.65	133,072
12 Feb 25	18.57000 +0.78	18.61	17.31	17.31	100,212
11 Feb 25	17.79000 -1.10	18.90	17.17	18.33	155,327
10 Feb 25	18.89000 -1.57	20.95	17.73	20.77	300,972
07 Feb 25	20.46000 -2.84	23.70	19.82	23.06	314,230
06 Feb 25	23.30000 +1.77	26.48	20.96	21.51	1,018,504
05 Feb 25	21.53000 +3.45	23.73	17.64	18.07	815,100
04 Feb 25	18.07500 +1.24	18.33	16.88	16.88	172,783
03 Feb 25	16.84000 +0.99	17.28	15.16	15.25	210,922
31 Jan 25	15.85000 +0.32	16.33	15.21	15.57	328,957
30 Jan 25	15.53000 +0.02	16.70	15.51	15.53	219,227
29 Jan 25	15.51000 +0.03	15.88	15.25	15.41	137,520
28 Jan 25	15.48000 +0.40	15.61	14.54	15.00	186,746
27 Jan 25	15.08000 +0.02	16.29	14.78	14.82	241,850
24 Jan 25	15.06000 -0.52	15.63	14.42	15.45	471,775
23 Jan 25	15.58000 -0.37	16.12	15.33	15.86	267,351
22 Jan 25	15.95000 -0.67	16.85	15.92	16.31	135,026
21 Jan 25	16.62000 +0.02	16.98	16.00	16.69	199,595
17 Jan 25	16.60000 -1.03	17.75	16.14	17.60	159,300
16 Jan 25	17.63000 -0.91	18.48	17.50	18.43	149,520
15 Jan 25	18.54000 +0.65	19.14	18.15	18.59	85,434
14 Jan 25	17.89000 -0.92	20.29	17.63	19.07	281,984
13 Jan 25	18.81000 -0.77	19.32	17.91	19.10	229,691
10 Jan 25	19.58000 -1.91	20.85	19.27	20.85	190,594
08 Jan 25	21.49000 -0.37	22.23	20.65	21.63	165,648
07 Jan 25	21.86000 -1.26	23.61	21.44	22.59	202,916
06 Jan 25	23.12000 -0.11	24.00	22.90	23.31	218,165
03 Jan 25	23.23000 +0.34	23.80	22.64	22.91	192,923
02 Jan 25	22.89000 +0.03	23.84	22.44	23.49	277,990
31 Dec 24	22.86000 +0.58	23.37	21.33	22.60	349,179
30 Dec 24	22.28000 -0.69	22.54	21.29	22.19	240,298
27 Dec 24	22.97000 -1.13	24.83	22.96	24.83	158,608
26 Dec 24	24.10000 +1.48	24.84	23.01	23.32	217,168
24 Dec 24	22.62000 +0.12	22.85	22.03	22.27	76,044
23 Dec 24	22.50000 -0.14	22.92	21.99	22.65	184,449
20 Dec 24	22.64000 +0.56	23.89	21.51	21.78	466,310
19 Dec 24	22.07500 +0.28	23.20	21.34	22.02	299,805
18 Dec 24	21.79000 -1.93	24.01	21.68	23.97	303,482
17 Dec 24	23.72000 -1.41	25.35	22.92	24.74	296,241
16 Dec 24	25.13000 +1.62	25.18	22.97	23.36	277,690
13 Dec 24	23.51000 +1.18	24.37	21.85	22.44	251,559
12 Dec 24	22.33500 -0.87	24.06	21.68	22.92	301,857
11 Dec 24	23.20000 -0.50	24.20	22.59	24.17	176,739
10 Dec 24	23.70000 +0.39	25.10	22.99	23.26	437,251
09 Dec 24	23.31000 -0.41	25.53	23.00	23.94	195,203
06 Dec 24	23.72000 +1.73	24.17	21.49	22.38	250,307
05 Dec 24	21.99000 -0.03	22.59	21.44	22.04	246,008
04 Dec 24	22.02000 -0.32	22.25	20.82	22.25	492,619
03 Dec 24	22.34000 -2.23	24.39	22.03	24.21	517,592
02 Dec 24	24.57000 -0.86	25.93	24.49	25.20	553,833
29 Nov 24	25.43000 -0.37	26.75	24.78	26.71	317,555
27 Nov 24	25.80000 -1.07	27.68	24.60	27.14	527,814
26 Nov 24	26.87000 +4.56	27.61	24.23	25.97	1,331,102
25 Nov 24	22.31500 +2.02	22.57	20.50	21.05	1,296,655
22 Nov 24	20.30000 +4.71	20.93	15.48	15.48	1,060,174
21 Nov 24	15.59000 +0.26	16.15	14.44	15.06	392,866
20 Nov 24	15.33000 -1.90	17.45	15.28	17.31	799,046
19 Nov 24	17.23000 -2.59	20.99	17.01	20.90	1,227,613
18 Nov 24	19.82000 -14.69	23.79	18.94	22.24	1,992,525
15 Nov 24	34.51500 -4.69	39.20	34.51	38.84	454,806
14 Nov 24	39.20000 -0.46	43.24	38.97	39.50	610,658
13 Nov 24	39.66000 -0.34	41.33	39.08	39.67	588,607
12 Nov 24	40.00000 -31.53	49.37	35.60	48.28	1,989,902
11 Nov 24	71.53000 +3.32	74.49	69.49	70.04	315,873
08 Nov 24	68.21000 -1.29	71.60	66.60	69.78	180,961
07 Nov 24	69.50000 +5.59	70.80	62.84	63.99	330,422
06 Nov 24	63.91000 -0.49	66.36	62.13	66.36	197,631
05 Nov 24	64.40000 -1.60	65.64	55.88	65.44	337,436
04 Nov 24	66.00000 +19.93	73.59	55.00	56.17	962,458
01 Nov 24	46.07000 +2.06	46.23	44.47	44.73	91,502
31 Oct 24	44.01000 +0.27	44.31	42.23	43.56	107,265
30 Oct 24	43.74000 -1.41	46.01	43.58	45.08	58,123
29 Oct 24	45.15000 -0.78	46.94	44.49	45.40	79,698
28 Oct 24	45.93000 -2.44	51.19	45.80	49.14	94,656
25 Oct 24	48.37000 +0.17	50.85	47.76	48.45	80,706
24 Oct 24	48.20000 -0.35	49.38	47.67	48.69	112,745
23 Oct 24	48.55000 -1.42	51.42	48.15	49.97	119,233
22 Oct 24	49.97000 -2.69	52.68	48.00	52.59	119,442
21 Oct 24	52.66000 -1.74	54.64	52.30	54.64	118,390
18 Oct 24	54.40000 +1.48	55.21	53.11	53.21	98,450
17 Oct 24	52.92000 -0.34	54.22	52.12	53.47	75,425
16 Oct 24	53.25500 +3.28	54.38	50.53	50.53	125,741
15 Oct 24	49.97000 +0.22	50.75	47.49	49.85	132,507
14 Oct 24	49.75000 +0.32	50.53	48.47	49.30	124,024
11 Oct 24	49.43000 +1.28	50.13	47.81	48.15	170,982
10 Oct 24	48.15000 -1.40	50.29	47.87	48.73	107,057
09 Oct 24	49.55000 -0.77	51.42	48.41	50.32	92,618
08 Oct 24	50.32000 +2.80	50.59	47.53	47.60	150,229
07 Oct 24	47.52000 -1.07	48.92	46.32	48.40	159,912
04 Oct 24	48.59000 +4.18	51.30	44.37	44.89	195,764
03 Oct 24	44.41000 +2.66	44.68	41.40	41.55	89,919
02 Oct 24	41.75000 +1.81	42.00	38.14	39.48	130,639
01 Oct 24	39.94000 -2.02	41.68	38.35	41.68	369,930
30 Sep 24	41.96000 +1.63	43.05	39.25	40.23	150,950
27 Sep 24	40.33000 +1.15	41.45	39.86	39.87	93,110
26 Sep 24	39.18000 -2.75	43.78	38.56	42.40	73,661
25 Sep 24	41.93000 +1.25	44.75	40.74	41.02	125,385
24 Sep 24	40.68000 +0.56	42.29	39.41	40.10	112,584
23 Sep 24	40.12000 -0.63	42.99	38.84	40.81	135,025
20 Sep 24	40.75000 -0.81	42.57	40.05	41.22	192,043
19 Sep 24	41.56000 +0.26	45.50	41.26	42.54	132,531
18 Sep 24	41.30000 +1.03	43.82	36.62	40.67	155,229
17 Sep 24	40.27000 -2.49	44.00	38.17	43.17	106,878
16 Sep 24	42.76000 +0.81	43.92	40.70	42.49	144,101
13 Sep 24	41.95000 +1.59	43.24	40.66	40.98	88,632
12 Sep 24	40.36000 +1.02	42.00	38.63	39.30	197,158
11 Sep 24	39.34000 +1.41	40.52	35.57	37.51	90,227
10 Sep 24	37.93000 +2.80	37.97	34.80	35.00	74,180
09 Sep 24	35.13000 +0.13	37.95	34.00	34.93	75,114
06 Sep 24	35.00000 +0.62	36.63	32.47	34.14	89,332
05 Sep 24	34.38000 -0.12	35.89	34.07	34.84	51,174
04 Sep 24	34.50000 +1.68	34.70	32.15	32.32	53,618
03 Sep 24	32.82000 -4.60	38.00	32.62	37.10	66,064
30 Aug 24	37.42000 +1.02	38.17	35.91	36.90	123,190
29 Aug 24	36.40000 +0.65	37.42	35.02	35.91	36,819
28 Aug 24	35.75000 -0.19	37.42	35.27	35.50	37,354
27 Aug 24	35.94000 -0.81	37.59	35.07	36.59	22,414
26 Aug 24	36.75000 +1.81	37.86	35.50	35.50	50,360
23 Aug 24	34.94000 +1.13	35.96	33.88	34.46	82,930
22 Aug 24	33.81000 -2.03	35.69	33.05	35.69	29,628
21 Aug 24	35.84000 +0.14	36.75	35.17	35.95	65,041
20 Aug 24	35.70000 -0.11	35.73	33.92	35.01	92,230
19 Aug 24	35.81000 +0.79	36.38	34.00	35.50	123,713
16 Aug 24	35.02000 -0.60	36.78	34.52	35.57	45,202
15 Aug 24	35.62000 +2.05	35.95	33.02	34.34	129,434
14 Aug 24	33.57000 -0.61	34.69	32.82	34.18	119,529
13 Aug 24	34.18000 -0.51	36.40	33.90	35.23	96,108
12 Aug 24	34.69000 -0.90	35.76	32.25	35.12	144,766
09 Aug 24	35.59000 -0.96	37.74	35.50	36.20	107,518
08 Aug 24	36.55000 +0.26	37.05	35.47	37.03	138,100
07 Aug 24	36.29000 -1.58	39.40	36.02	37.94	97,602
06 Aug 24	37.87000 +1.07	39.74	36.69	36.69	84,114
05 Aug 24	36.80000 -2.75	38.72	36.24	37.75	118,792
02 Aug 24	39.55000 -0.96	40.42	38.56	38.56	105,080
01 Aug 24	40.51000 -0.63	43.49	39.81	40.96	134,538
31 Jul 24	41.14000 +2.02	41.56	38.34	39.62	79,940
30 Jul 24	39.12000 -2.23	42.16	37.97	41.51	110,042
29 Jul 24	41.35000 -3.48	47.00	39.83	44.96	146,182
26 Jul 24	44.83000 +2.13	45.13	42.46	43.55	185,724
25 Jul 24	42.70000 -0.04	44.04	41.82	42.83	153,415
24 Jul 24	42.74000 -0.29	44.00	42.15	43.98	139,332
23 Jul 24	43.03000 -0.29	43.97	42.16	43.20	111,358
22 Jul 24	43.32000 +1.06	44.99	42.26	42.26	75,980
19 Jul 24	42.26000 +0.84	43.09	40.52	41.69	74,472
18 Jul 24	41.42000 -2.92	45.07	39.30	44.40	75,652
17 Jul 24	44.34000 -1.41	46.30	43.09	45.00	240,363
16 Jul 24	45.75000 -0.20	47.31	45.38	46.08	90,008
15 Jul 24	45.95000 +3.37	49.05	41.02	42.93	249,270
12 Jul 24	42.58000 +0.81	44.00	40.88	42.00	79,829
11 Jul 24	41.77000 +3.21	43.53	38.94	39.49	76,905
10 Jul 24	38.56000 +0.26	40.39	38.28	38.53	91,998
09 Jul 24	38.30000 +1.51	39.68	36.24	36.55	79,060
08 Jul 24	36.79000 +2.66	38.15	34.11	34.11	81,341
05 Jul 24	34.13000 -1.85	35.87	33.67	35.78	69,484
03 Jul 24	35.98000 -2.48	39.00	35.92	38.41	77,158
02 Jul 24	38.46000 -2.16	42.52	36.89	40.44	303,214
01 Jul 24	40.62000 +4.23	40.98	35.46	36.39	179,495
28 Jun 24	36.39000 +1.57	37.15	33.96	34.95	1,545,882
27 Jun 24	34.82000 +2.81	36.92	32.88	32.88	123,864
26 Jun 24	32.01000 +0.91	32.65	30.15	30.87	117,317
25 Jun 24	31.10000 -0.65	32.62	31.01	31.62	111,940
24 Jun 24	31.75000 +0.74	32.53	30.80	30.80	73,120
21 Jun 24	31.01000 -0.06	31.53	30.07	31.30	156,137
20 Jun 24	31.07000 +0.75	31.43	29.89	30.50	230,040
18 Jun 24	30.32000 -9.68	39.99	29.69	38.71	209,265
17 Jun 24	40.00000 -2.59	44.52	39.89	43.25	84,677
14 Jun 24	42.59000 +0.60	43.06	39.41	42.00	85,866
13 Jun 24	41.99000 +4.81	42.57	37.12	37.12	248,155
12 Jun 24	37.18000 +0.00	38.40	36.72	37.35	48,696
11 Jun 24	37.18000 -0.17	37.89	36.16	37.89	43,933
10 Jun 24	37.35000 -0.53	38.62	37.31	37.31	36,422
07 Jun 24	37.88000 +0.72	38.10	36.51	36.62	22,570
06 Jun 24	37.16000 -0.31	38.07	36.40	37.12	65,948
05 Jun 24	37.47000 -0.26	39.08	37.01	37.69	48,886
04 Jun 24	37.73000 +0.50	38.59	36.50	37.75	45,987
03 Jun 24	37.23000 -0.37	38.96	35.07	38.00	62,937
31 May 24	37.60000 +3.57	38.33	34.33	34.68	138,019
30 May 24	34.03000 +0.69	34.21	32.45	33.09	56,149
29 May 24	33.34000 +1.63	33.65	31.00	31.27	53,790
28 May 24	31.71000 -0.40	32.80	31.00	32.62	72,000
24 May 24	32.11000 +0.62	32.93	31.06	31.49	48,817
23 May 24	31.49000 -0.91	33.26	31.08	32.89	40,122
22 May 24	32.40000 -0.12	33.85	31.77	32.53	44,842
21 May 24	32.52000 -1.49	34.03	31.18	34.03	181,911
20 May 24	34.01000 +0.70	34.75	32.64	33.18	96,435
17 May 24	33.31000 -0.41	33.79	31.48	33.34	49,599
16 May 24	33.72000 +0.13	35.21	33.00	33.59	57,033
15 May 24	33.59000 +2.04	34.00	32.16	32.16	51,187
14 May 24	31.55000 +0.91	31.73	29.57	30.32	82,957
13 May 24	30.64000 -1.86	33.20	29.54	32.09	47,541
10 May 24	32.50000 -0.71	34.67	32.27	33.40	28,093
09 May 24	33.21000 +0.31	33.87	32.94	33.45	31,505
08 May 24	32.90000 -1.04	34.90	32.00	32.80	60,719
07 May 24	33.94000 +1.13	34.46	32.13	32.45	71,992
06 May 24	32.81000 -3.82	37.59	32.46	36.75	61,305
03 May 24	36.63000 +1.24	37.20	35.69	36.02	44,192
02 May 24	35.39000 +1.62	35.53	32.94	33.95	78,640
01 May 24	33.77000 -0.71	35.24	33.66	34.13	61,261
30 Apr 24	34.48000 +1.08	35.10	33.27	33.27	155,575
29 Apr 24	33.40000 +3.44	33.53	31.36	31.66	121,085
26 Apr 24	29.96000 +0.09	31.52	29.88	29.89	47,839
25 Apr 24	29.87000 -0.36	29.96	28.09	29.09	71,109
24 Apr 24	30.23000 -0.94	30.96	29.51	30.96	52,572
23 Apr 24	31.17000 +0.56	33.08	30.70	30.70	58,205
22 Apr 24	30.61000 +0.12	31.63	29.43	30.53	116,416
19 Apr 24	30.49000 -1.09	32.44	29.90	31.55	82,724
18 Apr 24	31.58000 -2.06	33.81	30.85	33.52	100,284
17 Apr 24	33.64000 -1.56	36.48	33.23	35.31	88,228
16 Apr 24	35.20000 -2.23	37.46	34.95	36.91	110,591
15 Apr 24	37.43000 -2.27	39.71	36.25	39.30	88,806
12 Apr 24	39.70000 +1.37	40.77	38.22	38.22	132,955
11 Apr 24	38.33000 -0.40	40.40	37.94	39.23	106,862
10 Apr 24	38.73000 -2.23	40.05	38.20	40.03	79,399
09 Apr 24	40.96000 -0.66	42.71	40.61	41.79	69,880
08 Apr 24	41.62000 +0.31	42.60	40.10	40.90	48,837
05 Apr 24	41.31000 -1.33	43.66	40.93	43.06	78,856
04 Apr 24	42.64000 -1.30	44.64	42.61	44.02	320,826
03 Apr 24	43.94000 -0.65	45.38	43.69	44.60	75,690
02 Apr 24	44.59000 -2.19	47.56	44.36	46.74	102,153
01 Apr 24	46.78000 -4.12	51.22	46.57	50.74	337,770
28 Mar 24	50.90000 +1.64	52.50	46.69	49.72	411,713
27 Mar 24	49.26000 -0.19	50.72	48.62	49.39	139,979
26 Mar 24	49.45000 +0.42	50.65	48.18	49.43	80,599
25 Mar 24	49.03000 -0.85	52.66	48.72	50.00	211,713
22 Mar 24	49.88000 +0.66	53.00	48.69	50.51	215,801
21 Mar 24	49.22000 +4.42	49.58	45.28	46.59	197,849
20 Mar 24	44.80000 -0.26	46.80	43.63	45.00	277,597
19 Mar 24	45.06000 +7.51	45.52	38.66	39.90	377,095
18 Mar 24	37.55000 +0.02	38.50	36.55	38.50	272,831
15 Mar 24	37.53000 +2.97	38.11	34.31	34.31	643,857
14 Mar 24	34.56000 -1.50	35.97	33.10	35.56	167,289
13 Mar 24	36.06000 -0.27	37.00	35.37	35.77	147,925
12 Mar 24	36.33500 -0.12	37.76	35.86	36.63	270,295
11 Mar 24	36.45000 -0.80	38.97	36.13	37.26	64,452
08 Mar 24	37.25000 -1.43	39.46	36.94	38.51	59,206
07 Mar 24	38.68000 +0.70	39.93	37.54	37.54	63,850
06 Mar 24	37.98000 +0.74	38.94	37.26	37.86	61,248
05 Mar 24	37.24000 -1.31	40.18	37.10	38.55	85,405
04 Mar 24	38.55000 +6.55	39.95	32.00	32.81	299,772
01 Mar 24	32.00000 +0.93	32.06	30.58	31.32	131,935
29 Feb 24	31.07000 +0.37	31.48	30.54	31.41	33,020
28 Feb 24	30.70000 -1.74	33.00	30.05	33.00	82,068
27 Feb 24	32.44000 +2.00	32.88	29.27	30.73	191,665
26 Feb 24	30.44000 +0.29	30.93	29.76	29.76	77,634
23 Feb 24	30.15000 -0.14	30.49	29.59	30.49	108,486
22 Feb 24	30.29000 +0.49	30.45	29.69	30.25	75,354
21 Feb 24	29.80000 +0.00	30.36	29.00	29.50	293,198
20 Feb 24	29.80000 +0.34	30.14	28.64	28.98	36,442
16 Feb 24	29.46000 -0.54	30.00	29.01	30.00	18,167
15 Feb 24	30.00000 +0.00	30.42	29.10	29.68	28,752
14 Feb 24	30.00000 +0.09	30.60	29.19	30.45	29,522
13 Feb 24	29.91000 +0.77	30.68	28.14	28.89	36,574
12 Feb 24	29.14000 -2.14	33.41	29.14	31.60	40,325
09 Feb 24	31.28000 +1.49	31.65	29.55	29.55	42,871
08 Feb 24	29.79000 -0.64	31.77	29.59	30.12	35,526
07 Feb 24	30.43500 -1.57	32.32	28.89	30.10	54,582
06 Feb 24	32.00000 +0.25	34.15	30.45	30.45	72,228
05 Feb 24	31.75000 +0.78	32.00	30.20	31.18	49,675
02 Feb 24	30.97000 +0.21	31.43	30.26	30.26	25,638
01 Feb 24	30.76000 +0.60	32.10	28.40	29.48	61,541
31 Jan 24	30.16000 -1.34	34.73	29.90	31.07	163,791
30 Jan 24	31.50000 -0.50	32.48	31.12	32.10	391,119
29 Jan 24	32.00000 +0.30	32.26	31.50	32.26	46,582
26 Jan 24	31.70000 -0.30	32.44	30.89	32.11	46,562
25 Jan 24	32.00000 +2.00	32.39	30.25	30.38	116,569
24 Jan 24	30.00000 -0.34	32.18	29.74	29.74	92,682
23 Jan 24	30.34000 +0.24	32.31	29.24	29.24	220,841
22 Jan 24	30.10000 +0.01	30.10	28.72	30.09	61,332
19 Jan 24	30.09000 -0.10	30.10	28.21	29.87	67,036
18 Jan 24	30.19000 +0.03	30.99	28.35	29.88	57,782
17 Jan 24	30.16000 -2.14	33.25	29.98	33.25	83,783
16 Jan 24	32.30000 +2.19	32.68	30.10	30.50	54,151
12 Jan 24	30.11000 -1.70	32.03	29.09	31.90	65,393
11 Jan 24	31.81000 +3.37	32.10	27.93	30.29	102,919
10 Jan 24	28.44000 +0.28	30.00	27.88	28.49	56,665
09 Jan 24	28.16000 +1.82	28.33	24.88	25.11	54,421
08 Jan 24	26.34500 +3.39	28.13	23.58	23.62	108,821
05 Jan 24	22.95000 +1.40	23.02	20.78	20.79	63,980
04 Jan 24	21.55000 +1.98	21.82	19.65	19.65	53,976
03 Jan 24	19.57000 -0.30	19.87	19.22	19.67	28,712
02 Jan 24	19.87000 +0.49	20.58	19.00	19.38	123,274
29 Dec 23	19.38000 +2.20	19.38	15.70	17.44	364,892
28 Dec 23	17.18000 +1.36	17.18	15.45	15.96	30,171
27 Dec 23	15.82000 +0.01	16.00	15.19	15.19	24,696
26 Dec 23	15.81000 +0.41	15.98	15.30	15.42	45,655
22 Dec 23	15.40000 +0.61	16.50	14.41	14.80	37,959
21 Dec 23	14.79000 +0.54	14.80	14.01	14.79	36,300
20 Dec 23	14.25000 -0.85	14.99	12.49	14.78	55,670
19 Dec 23	15.10000 +11.61	15.49	13.75	14.57	85,806
18 Dec 23	13.96000 +0.05	14.36	13.68	13.80	28,298
15 Dec 23	13.76000 +0.06	14.57	13.16	13.36	14,118
14 Dec 23	13.54000 +0.05	14.24	13.17	13.66	10,300
13 Dec 23	13.36000 +0.04	13.60	13.16	13.16	8,543
12 Dec 23	13.20000 -0.20	13.84	13.00	13.72	6,463
11 Dec 23	14.00000 -0.05	14.36	13.36	13.86	10,739
08 Dec 23	14.18000 -0.04	14.60	13.82	14.00	4,228
07 Dec 23	14.36000 +0.12	14.60	13.53	14.60	5,741
06 Dec 23	13.88000 +0.22	13.96	13.00	13.00	13,696
05 Dec 23	13.00000 -0.24	14.00	13.00	13.93	7,739
04 Dec 23	13.96000 -0.01	14.00	13.32	13.76	7,329
01 Dec 23	14.00000 +0.04	14.00	13.40	13.80	8,678
30 Nov 23	13.84000 +0.05	14.72	13.84	14.01	4,670
29 Nov 23	13.64000 -0.25	14.72	13.64	14.34	550
28 Nov 23	14.64000 +0.11	14.72	13.08	13.88	10,494
27 Nov 23	14.20000 +0.01	14.40	13.80	14.16	3,801
24 Nov 23	14.16000 +0.07	14.16	13.60	13.60	2,300
22 Nov 23	13.88000 +0.23	13.88	12.72	13.22	5,574
21 Nov 23	12.96000 -0.06	13.44	12.96	13.21	2,201
20 Nov 23	13.20000 -0.05	14.00	13.12	13.48	14,170
17 Nov 23	13.40000 +0.06	13.56	12.84	13.28	3,848
16 Nov 23	13.16000 -0.16	13.60	12.80	13.60	3,924
15 Nov 23	13.80000 -0.05	13.88	13.24	13.68	6,995
14 Nov 23	14.00000 +0.14	14.00	13.24	13.24	5,661
13 Nov 23	13.44000 -0.10	13.80	13.16	13.20	3,874
10 Nov 23	13.84000 +0.11	13.88	12.95	13.28	3,040
09 Nov 23	13.40000 -0.04	13.78	13.40	13.56	1,899
08 Nov 23	13.56000 +0.09	14.00	13.12	13.32	1,713
07 Nov 23	13.20000 -0.12	14.00	13.18	13.96	1,261
06 Nov 23	13.68000 +0.00	13.80	13.06	13.68	1,638
03 Nov 23	13.68000 +0.02	14.12	13.54	13.68	3,438
02 Nov 23	13.60000 -0.01	13.96	13.52	13.96	928
01 Nov 23	13.66000 +0.03	14.56	13.16	14.56	1,804
31 Oct 23	13.52000 +0.06	14.56	13.24	13.40	1,227
30 Oct 23	13.28000 -0.18	13.72	13.18	13.72	4,362
27 Oct 23	14.00000 +0.10	14.00	13.24	13.24	3,566
26 Oct 23	13.60000 -0.05	13.68	12.88	13.68	1,186
25 Oct 23	13.80000 -0.07	14.40	13.38	14.08	2,312
24 Oct 23	14.08000 +0.22	14.08	12.80	13.52	1,831
23 Oct 23	13.20000 +0.02	13.20	12.92	13.20	2,318
20 Oct 23	13.12000 -0.05	13.48	12.98	13.44	2,283
19 Oct 23	13.32000 -0.05	14.20	13.28	14.20	3,328
18 Oct 23	13.52000 -0.18	14.42	13.52	14.28	336
17 Oct 23	14.24000 +0.09	14.92	13.52	13.82	2,908
16 Oct 23	13.88000 -0.14	14.60	13.88	14.60	3,345
13 Oct 23	14.44000 -0.14	15.00	14.04	14.88	872
12 Oct 23	15.00000 -0.17	15.60	14.88	15.46	3,622
11 Oct 23	15.68000 -0.22	16.53	15.64	16.48	1,688
10 Oct 23	16.56000 +0.12	16.56	15.74	15.80	8,801
09 Oct 23	16.08000 -0.12	16.52	15.56	16.20	4,863
06 Oct 23	16.56000 +0.13	16.56	15.20	15.36	12,159
05 Oct 23	16.04000 +0.01	16.20	15.65	15.84	14,432
04 Oct 23	16.00000 -0.07	16.32	15.44	16.28	5,014
03 Oct 23	16.28000 +0.05	16.28	15.76	16.16	9,162
02 Oct 23	16.08000 +0.07	16.08	15.50	15.80	5,425
29 Sep 23	15.80000 -0.08	16.16	15.44	16.00	9,472
28 Sep 23	16.12000 +0.12	16.40	15.60	15.80	13,822
27 Sep 23	15.64000 +0.10	16.20	15.24	15.46	25,983
26 Sep 23	15.24000 +0.06	15.60	14.32	14.32	18,215
25 Sep 23	15.00000 +0.31	15.20	12.72	12.72	22,269
22 Sep 23	13.75200 -0.06	14.00	13.10	13.40	10,724
21 Sep 23	13.98000 -0.21	15.00	13.20	14.89	13,582
20 Sep 23	14.82000 -0.14	15.30	14.44	15.20	1,064
19 Sep 23	15.38000 +0.00	15.40	14.25	15.40	1,647
18 Sep 23	15.40000 +0.10	15.40	14.60	14.62	1,046
15 Sep 23	15.00000 -0.06	15.40	14.50	15.40	1,953
14 Sep 23	15.24000 +0.10	15.40	14.76	15.06	824
13 Sep 23	14.84000 +0.06	15.80	14.43	14.50	1,771
12 Sep 23	14.60200 +0.00	15.26	14.42	15.17	2,522
11 Sep 23	14.60000 -0.35	16.07	14.40	16.02	13,125
08 Sep 23	16.00000 -0.16	17.20	15.98	16.60	14,068
07 Sep 23	16.62200 +0.12	16.62	16.00	16.00	10,460
06 Sep 23	16.14800 +0.01	16.46	15.40	15.90	6,469
05 Sep 23	16.11200 +0.27	16.22	14.82	14.82	4,164
01 Sep 23	15.02000 -0.01	16.20	14.78	15.20	18,385
31 Aug 23	15.06000 +0.22	15.40	14.09	14.38	16,435
30 Aug 23	14.17400 -0.01	14.56	13.70	13.70	1,988
29 Aug 23	14.19800 +0.10	14.20	13.34	13.62	4,072
28 Aug 23	13.78000 -0.15	14.30	13.20	14.30	6,112
25 Aug 23	14.38400 -0.03	14.60	14.04	14.04	3,823
24 Aug 23	14.51600 -0.07	14.80	14.21	14.24	3,413
23 Aug 23	14.79800 -0.04	14.95	14.22	14.79	4,432
22 Aug 23	14.95400 +0.04	15.00	14.60	14.80	2,607
21 Aug 23	14.80000 -0.05	15.60	14.62	14.62	6,687
18 Aug 23	15.00200 +0.13	15.60	14.59	15.60	33,114
17 Aug 23	14.48000 +0.12	14.59	13.40	14.59	30,354
16 Aug 23	13.98000 +0.14	13.98	12.92	13.40	19,667
15 Aug 23	13.40000 +0.25	13.60	12.22	12.22	107,544
14 Aug 23	12.38800 +0.00	12.98	12.20	12.40	10,295
11 Aug 23	12.40000 -0.06	12.80	12.20	12.60	2,064
10 Aug 23	12.64000 -0.04	13.00	12.34	12.80	7,358
09 Aug 23	12.80000 -0.01	13.20	12.75	12.80	6,197
08 Aug 23	12.82000 -0.04	13.13	12.70	12.70	7,378
07 Aug 23	12.99800 -0.03	13.60	12.84	13.16	6,889
04 Aug 23	13.11800 -0.05	13.48	12.96	13.02	8,221
03 Aug 23	13.30000 -0.03	13.60	13.20	13.33	2,424
02 Aug 23	13.40000 -0.05	13.98	13.00	13.72	7,327
01 Aug 23	13.60000 -0.05	14.00	13.50	13.60	2,814
31 Jul 23	13.80000 +0.04	14.08	13.60	13.98	9,869
28 Jul 23	13.62200 +0.01	14.08	13.60	13.60	10,674
27 Jul 23	13.58000 -0.05	13.84	13.20	13.35	17,873
26 Jul 23	13.76000 +0.00	13.80	12.94	13.61	24,538
25 Jul 23	13.74800 -0.01	13.98	13.40	13.85	26,410
24 Jul 23	13.78400 -0.03	14.20	13.40	14.00	20,061
21 Jul 23	13.90000 +0.12	14.78	13.80	14.40	51,040
20 Jul 23	13.40000 +0.05	13.78	13.00	13.40	59,316
19 Jul 23	13.20000 -0.39	15.00	13.00	14.60	64,420
18 Jul 23	14.78000 -0.93	17.50	13.80	17.50	188,926
17 Jul 23	18.50000 +0.22	18.80	17.20	17.70	8,441
14 Jul 23	17.60000 +0.12	17.70	16.88	17.30	2,661
13 Jul 23	17.10200 +0.08	17.48	16.70	16.70	8,970
12 Jul 23	16.80000 -0.04	17.00	16.20	16.66	3,373
11 Jul 23	16.96000 +0.09	17.00	16.28	16.60	2,225
10 Jul 23	16.60000 -0.05	17.05	16.60	16.73	7,076
07 Jul 23	16.80000 +0.02	16.94	16.30	16.30	2,075
06 Jul 23	16.72200 +0.02	16.80	16.40	16.50	3,626
05 Jul 23	16.64200 +0.03	17.00	16.50	16.78	1,955
03 Jul 23	16.50200 -0.02	16.80	16.00	16.00	1,281
30 Jun 23	16.60000 +0.01	16.80	16.30	16.60	1,679
29 Jun 23	16.55800 +0.09	16.76	16.00	16.20	767
28 Jun 23	16.20000 +0.01	16.35	15.80	16.10	1,857
27 Jun 23	16.16800 +0.12	16.60	15.60	15.69	10,463
26 Jun 23	15.70000 +0.07	15.92	15.08	15.42	13,781
23 Jun 23	15.42000 +0.05	16.21	15.00	15.20	5,157
22 Jun 23	15.20200 -0.08	15.80	15.00	15.33	2,488
21 Jun 23	15.51400 -0.05	15.84	15.28	15.84	1,707
20 Jun 23	15.72200 +0.06	16.00	15.00	15.20	1,971
16 Jun 23	15.48400 +0.17	17.05	14.80	14.80	10,864
15 Jun 23	14.80000 -0.05	15.10	14.80	15.00	2,323
14 Jun 23	15.00000 -0.10	15.54	15.00	15.40	3,255
13 Jun 23	15.40000 -0.05	15.93	15.40	15.60	3,709
12 Jun 23	15.60200 +0.00	15.77	15.60	15.60	1,853
09 Jun 23	15.60200 -0.05	15.96	15.60	15.80	2,727
08 Jun 23	15.80200 -0.03	16.16	15.80	15.94	2,754
07 Jun 23	15.94000 -0.06	16.38	15.80	16.34	1,613
06 Jun 23	16.18000 +0.00	16.20	16.00	16.00	1,385
05 Jun 23	16.17800 -0.06	16.60	16.00	16.20	5,536
02 Jun 23	16.40000 +0.01	16.40	16.00	16.20	613
01 Jun 23	16.36000 +0.09	16.36	16.00	16.20	3,137
31 May 23	16.00000 -0.07	16.40	16.00	16.40	1,262
30 May 23	16.30000 -0.03	16.72	15.80	16.00	4,646
26 May 23	16.40000 +0.05	16.60	16.20	16.20	1,728
25 May 23	16.20000 -0.28	17.96	16.10	17.26	6,841
24 May 23	17.30600 -0.07	18.16	17.04	18.00	18,884
23 May 23	17.60000 -0.09	18.00	17.04	18.00	4,777
22 May 23	17.98000 +0.15	17.98	17.40	17.40	3,934
19 May 23	17.39800 -0.04	17.78	17.20	17.60	2,002
18 May 23	17.55600 +0.04	17.60	17.20	17.40	1,604
17 May 23	17.39800 -0.05	17.60	17.20	17.60	2,048
16 May 23	17.60000 +0.08	17.77	17.24	17.24	1,321
15 May 23	17.30000 -0.08	17.73	17.20	17.36	5,905
12 May 23	17.60000 -0.01	17.80	17.20	17.80	2,717
11 May 23	17.63000 -0.07	17.80	17.20	17.65	1,672
10 May 23	17.91200 +0.03	17.96	17.19	17.26	5,027
09 May 23	17.79800 +0.05	18.00	17.00	17.36	9,114
08 May 23	17.60000 -0.09	18.00	17.04	17.99	5,941
05 May 23	17.98000 +0.05	18.00	17.40	17.78	5,011
04 May 23	17.78000 +0.05	17.80	17.00	17.80	7,012
03 May 23	17.60000 -0.15	18.20	16.63	17.85	15,166
02 May 23	18.19800 +0.05	18.60	17.30	18.20	5,449
01 May 23	18.00000 +0.03	18.30	17.30	17.88	15,796
28 Apr 23	17.88800 +0.11	17.89	17.20	17.40	9,849
27 Apr 23	17.46200 +0.12	17.60	16.64	16.95	10,262
26 Apr 23	16.98800 +0.02	17.00	16.64	16.70	4,421
25 Apr 23	16.89800 +0.12	16.99	16.30	16.40	4,465
24 Apr 23	16.40000 -0.15	17.00	16.40	17.00	10,770
21 Apr 23	17.00000 -0.12	17.41	16.29	17.00	15,369
20 Apr 23	17.47400 +0.32	17.60	16.00	16.18	41,944
19 Apr 23	16.20800 +0.05	16.30	15.99	15.99	5,715
18 Apr 23	15.99800 -0.05	16.10	15.00	16.10	9,611
17 Apr 23	16.20000 +0.10	16.37	15.80	15.80	15,747
14 Apr 23	15.80000 +0.04	15.89	15.45	15.65	8,059
13 Apr 23	15.65600 +0.04	15.80	14.96	15.40	11,666
12 Apr 23	15.49000 -0.03	15.89	15.05	15.20	6,938
11 Apr 23	15.60000 +0.25	15.80	14.60	14.60	23,296
10 Apr 23	14.60000 +0.15	14.95	14.00	14.00	10,325
06 Apr 23	14.00000 -0.10	14.40	14.00	14.00	5,003
05 Apr 23	14.40000 +0.20	14.51	13.60	13.60	13,058
04 Apr 23	13.60000 -0.10	14.00	13.53	13.80	8,725
03 Apr 23	14.00000 +0.00	14.38	13.66	13.80	29,142
31 Mar 23	14.00000 +0.03	14.00	13.50	13.80	13,119
30 Mar 23	13.90000 +0.05	13.90	13.20	13.20	9,106
29 Mar 23	13.69800 +0.32	13.90	12.40	12.40	18,682
28 Mar 23	12.40000 -0.22	13.15	12.37	13.00	12,027
27 Mar 23	13.28600 +0.15	13.30	12.22	13.00	13,006
24 Mar 23	12.67800 +0.05	13.17	12.49	12.50	10,790
23 Mar 23	12.49600 -0.18	13.44	12.40	12.80	16,156
22 Mar 23	13.20000 -0.03	13.90	12.80	13.57	6,441
21 Mar 23	13.34000 -0.04	14.30	13.03	13.57	24,073
20 Mar 23	13.48000 +0.13	13.78	12.80	13.00	11,604
17 Mar 23	12.97000 -0.25	13.86	12.97	13.60	9,563
16 Mar 23	13.97400 +0.39	14.00	12.60	12.60	30,772
15 Mar 23	12.40000 +0.00	13.00	12.20	13.00	19,564
14 Mar 23	12.41000 +0.00	13.79	12.40	12.60	31,160
13 Mar 23	12.40000 -0.05	13.50	12.20	12.72	52,420
10 Mar 23	12.60200 -0.45	14.00	12.20	13.52	64,933
09 Mar 23	14.40000 +0.95	15.19	12.84	13.59	542,491
08 Mar 23	10.60400 -0.02	11.20	10.25	10.40	70,462
07 Mar 23	10.70000 +0.06	11.40	10.20	10.21	5,567
06 Mar 23	10.48000 +0.06	10.68	9.80	9.80	8,667
03 Mar 23	10.23800 -0.04	10.60	10.04	10.04	2,536
02 Mar 23	10.39800 +0.05	10.76	9.89	9.89	2,995
01 Mar 23	10.20000 +0.03	11.14	9.81	10.40	17,548
28 Feb 23	10.07000 -0.03	10.47	10.02	10.02	2,151
27 Feb 23	10.20200 +0.00	10.40	10.00	10.00	2,049
24 Feb 23	10.20800 -0.20	10.75	10.06	10.67	2,175
23 Feb 23	10.99800 +0.20	11.60	10.10	11.60	19,009
22 Feb 23	10.20000 -0.04	10.93	10.03	10.31	5,456
21 Feb 23	10.34000 -0.07	10.80	10.02	10.80	5,117
17 Feb 23	10.60300 +0.03	10.77	10.10	10.20	8,516
16 Feb 23	10.48200 -0.33	11.45	10.30	11.40	9,999
15 Feb 23	11.80000 +0.05	12.18	10.82	11.60	12,756
14 Feb 23	11.60000 -0.25	12.40	11.24	12.40	12,838
13 Feb 23	12.59800 +0.02	13.24	12.04	12.20	830
10 Feb 23	12.52600 +0.05	13.16	12.02	12.04	9,108
09 Feb 23	12.31000 +0.01	12.80	12.06	12.40	6,391
08 Feb 23	12.26600 -0.14	13.16	12.24	13.00	1,768
07 Feb 23	12.83000 +0.11	13.16	12.40	12.60	6,627
06 Feb 23	12.40020 +0.15	13.06	11.80	12.58	6,955
03 Feb 23	11.80200 +0.06	12.66	11.60	12.18	8,004
02 Feb 23	11.56600 -0.06	12.70	11.45	12.40	18,748
01 Feb 23	11.80000 -0.03	12.11	11.60	12.11	2,025
31 Jan 23	11.90200 +0.08	12.00	11.59	11.62	2,107
30 Jan 23	11.60000 -0.10	12.10	11.46	11.90	3,813
27 Jan 23	11.99800 -0.05	12.40	11.50	12.40	1,016
26 Jan 23	12.20200 +0.00	13.20	11.80	13.20	3,534
25 Jan 23	12.19600 +0.10	12.40	11.52	12.00	2,319
24 Jan 23	11.80000 +0.21	11.98	11.50	11.60	3,422
23 Jan 23	11.58600 +0.06	11.81	11.40	11.71	2,914
20 Jan 23	11.52600 +0.28	12.18	11.40	12.18	3,237
19 Jan 23	11.24800 -0.15	11.58	10.38	11.20	5,252
18 Jan 23	11.40000 +0.00	11.80	11.20	11.20	3,412
17 Jan 23	11.40000 -0.28	11.80	10.86	11.80	2,145
13 Jan 23	11.67600 +1.13	12.80	10.60	11.20	11,052
12 Jan 23	10.55000 +0.15	10.80	10.22	10.40	3,462
11 Jan 23	10.40000 -0.01	10.90	10.23	10.40	5,931
10 Jan 23	10.40800 -0.63	11.10	10.40	11.10	4,439
09 Jan 23	11.04200 +0.58	11.20	10.40	10.40	3,505
06 Jan 23	10.46000 +0.35	11.00	10.12	10.12	10,849
05 Jan 23	10.11200 -0.09	10.80	10.00	10.00	6,985
04 Jan 23	10.20000 +0.10	10.36	10.00	10.10	3,413
03 Jan 23	10.10000 -0.08	10.36	9.38	9.80	51,067
30 Dec 22	10.18000 +0.20	10.40	9.60	9.60	6,392
29 Dec 22	9.98000 +0.38	10.00	9.21	10.00	26,216
28 Dec 22	9.60200 +0.80	10.00	8.30	8.80	33,797
27 Dec 22	8.80000 +0.15	9.36	8.60	8.60	11,762
23 Dec 22	8.65000 +0.16	9.09	8.16	8.80	10,393
22 Dec 22	8.49400 -0.26	8.80	8.11	8.80	8,913
21 Dec 22	8.75200 +0.09	9.17	8.42	8.42	4,351
20 Dec 22	8.66400 -0.20	8.90	8.42	8.64	9,215
19 Dec 22	8.86000 +0.15	9.53	8.69	9.27	10,327
16 Dec 22	8.70800 -0.34	10.00	8.66	8.89	218,855
15 Dec 22	9.05200 -0.15	9.40	8.80	9.40	1,811
14 Dec 22	9.20000 -0.37	9.40	8.74	9.40	10,214
13 Dec 22	9.57000 +0.57	9.60	9.00	9.60	4,366
12 Dec 22	8.99800 +0.60	9.60	8.24	8.24	12,694
09 Dec 22	8.40000 +0.11	9.00	8.00	8.40	4,789
08 Dec 22	8.29200 +0.09	8.54	7.90	7.95	3,581
07 Dec 22	8.19800 -0.26	8.88	7.60	8.88	9,991
06 Dec 22	8.46200 -0.18	8.98	8.42	8.46	4,303
05 Dec 22	8.64600 -0.66	9.65	8.64	9.02	8,248
02 Dec 22	9.30200 +0.30	9.42	8.46	9.06	8,454
01 Dec 22	9.00200 -1.20	10.16	8.60	10.00	20,598
30 Nov 22	10.20000 +0.20	10.24	9.15	10.00	3,492
29 Nov 22	10.00200 +1.03	10.24	8.65	9.00	6,189
28 Nov 22	8.97400 -0.03	9.00	8.60	8.90	2,209
25 Nov 22	9.00000 +0.20	9.00	8.62	8.80	1,175
23 Nov 22	8.80000 +0.20	8.80	8.46	8.46	3,334
22 Nov 22	8.60000 -0.43	9.45	8.20	9.45	19,226
21 Nov 22	9.02600 -0.46	10.03	8.96	10.00	8,458
18 Nov 22	9.48200 +1.08	10.60	7.98	7.98	39,163
17 Nov 22	8.40200 +0.35	9.20	7.50	8.05	41,163
16 Nov 22	8.04800 -0.45	8.60	7.81	8.02	11,493
15 Nov 22	8.49600 -2.11	9.60	8.11	9.60	35,707
14 Nov 22	10.60200 -0.21	11.20	10.24	10.56	101,688
11 Nov 22	10.80800 +0.36	11.42	10.24	10.59	4,049
10 Nov 22	10.45200 +0.25	10.79	10.20	10.20	4,969
09 Nov 22	10.20000 -0.36	10.77	10.10	10.40	4,214
08 Nov 22	10.55800 -0.32	11.20	10.07	10.89	4,746
07 Nov 22	10.87600 +0.08	11.13	10.44	10.60	864
04 Nov 22	10.80000 -0.35	11.16	10.60	11.16	3,880
03 Nov 22	11.15200 -0.11	11.34	11.00	11.20	7,170
02 Nov 22	11.26000 +0.06	11.80	11.20	11.60	5,311
01 Nov 22	11.20200 -0.17	11.96	11.20	11.20	6,672
31 Oct 22	11.36800 -0.60	12.00	11.10	11.95	8,560
28 Oct 22	11.96400 -0.10	12.20	11.70	11.70	2,982
27 Oct 22	12.06800 +0.06	12.58	11.80	12.58	2,973
26 Oct 22	12.00800 -0.17	13.00	11.80	12.20	6,171
25 Oct 22	12.17400 +0.06	12.92	12.00	12.20	2,140
24 Oct 22	12.11400 -0.49	12.87	12.00	12.40	5,021
21 Oct 22	12.60200 +1.20	12.87	11.40	11.53	6,967
20 Oct 22	11.40000 -0.80	12.40	11.40	12.03	4,901
19 Oct 22	12.20200 +0.08	13.33	12.10	12.18	8,557
18 Oct 22	12.12600 +0.13	12.53	12.00	12.17	3,489
17 Oct 22	12.00000 +0.17	12.40	11.20	11.20	7,837
14 Oct 22	11.83200 +0.59	11.99	11.20	11.26	4,610
13 Oct 22	11.24000 -0.24	11.78	11.00	11.02	3,897
12 Oct 22	11.48000 +0.09	11.80	11.18	11.18	4,102
11 Oct 22	11.39200 -0.05	12.18	11.20	12.18	2,573
10 Oct 22	11.44000 -1.26	12.47	11.31	11.65	8,197
07 Oct 22	12.69800 -0.54	13.59	12.60	13.03	3,361
06 Oct 22	13.23400 -0.37	13.80	13.06	13.33	3,395
05 Oct 22	13.60000 +0.00	13.96	13.24	13.78	1,835
04 Oct 22	13.60000 +0.25	14.00	13.00	13.32	2,315
03 Oct 22	13.35000 +0.55	13.51	12.65	13.51	1,776
30 Sep 22	12.80000 +0.11	13.44	12.59	12.80	2,555
29 Sep 22	12.69200 -0.61	13.78	12.40	13.02	3,590
28 Sep 22	13.30200 -0.19	14.20	13.02	14.10	5,555
27 Sep 22	13.49600 -0.06	14.25	12.69	13.98	5,931
26 Sep 22	13.56000 -0.22	14.18	13.00	13.36	8,630
23 Sep 22	13.77600 -1.02	15.15	13.52	14.34	8,987
22 Sep 22	14.80000 -1.20	16.12	14.15	15.90	9,298
21 Sep 22	16.00000 -2.68	19.00	15.82	18.23	19,141
20 Sep 22	18.68200 -0.24	19.16	18.22	18.50	4,632
19 Sep 22	18.92400 -0.08	18.99	18.05	18.80	3,976
16 Sep 22	19.00000 -1.20	20.20	18.20	20.20	10,884
15 Sep 22	20.20000 +0.60	20.40	19.80	19.80	5,101
14 Sep 22	19.60000 -0.40	20.80	19.60	20.20	5,969
13 Sep 22	20.00000 -1.40	21.00	20.00	20.40	9,417
12 Sep 22	21.40000 -0.40	21.60	20.60	21.00	9,510
09 Sep 22	21.80000 +1.20	22.00	20.40	21.40	8,402
08 Sep 22	20.60000 +0.20	20.60	20.00	20.20	3,086
07 Sep 22	20.40000 +0.30	20.80	19.81	20.80	3,441
06 Sep 22	20.10000 -0.10	20.57	19.62	20.40	4,349
02 Sep 22	20.20000 -0.60	21.20	20.00	21.20	2,276
01 Sep 22	20.80000 +0.20	21.00	19.60	21.00	17,250
31 Aug 22	20.60000 -0.20	21.20	20.00	21.20	5,692
30 Aug 22	20.80000 +0.00	21.80	20.20	21.60	4,463
29 Aug 22	20.80000 -1.20	22.17	20.60	22.00	6,374
26 Aug 22	22.00000 -2.00	23.40	22.00	22.80	10,574
25 Aug 22	24.00000 +0.60	24.00	22.80	23.40	5,377
24 Aug 22	23.40000 +1.20	23.60	21.90	22.40	5,384
23 Aug 22	22.20000 +0.40	22.40	21.20	22.40	4,047
22 Aug 22	21.80000 +0.00	21.80	21.00	21.40	6,723
19 Aug 22	21.80000 -0.40	22.17	21.20	21.80	7,749
18 Aug 22	22.20000 +0.00	23.60	21.40	22.40	18,382
17 Aug 22	22.20000 +0.00	22.60	21.20	22.20	15,338
16 Aug 22	22.20000 -1.40	23.80	22.00	23.60	16,589
15 Aug 22	23.60000 +0.00	23.80	22.00	22.60	19,673
12 Aug 22	23.60000 +3.20	24.39	21.00	23.40	96,324
11 Aug 22	20.40000 +0.73	21.00	19.45	20.00	174,136
10 Aug 22	19.66600 +0.15	20.42	19.40	20.00	13,763
09 Aug 22	19.51200 -1.69	21.00	19.40	21.00	15,348
08 Aug 22	21.20000 +0.20	21.60	20.80	21.40	2,877
05 Aug 22	21.00000 -0.40	21.90	20.90	21.20	5,605
04 Aug 22	21.40000 +1.20	21.60	19.81	20.20	20,005
03 Aug 22	20.20000 +0.40	21.80	19.80	21.80	11,098
02 Aug 22	19.80200 -0.20	21.00	19.56	21.00	7,398
01 Aug 22	20.00000 -0.20	21.80	19.80	20.20	8,932
29 Jul 22	20.20000 +0.20	20.40	19.60	20.20	4,563
28 Jul 22	19.99800 -1.00	21.00	19.60	20.80	12,422
27 Jul 22	21.00000 -0.40	21.40	20.60	21.40	4,123
26 Jul 22	21.40000 -2.00	23.20	21.20	23.20	5,552
25 Jul 22	23.40000 -0.20	24.80	22.60	24.20	3,743
22 Jul 22	23.60000 -1.80	25.60	23.40	25.60	4,311
21 Jul 22	25.40000 -1.20	26.80	25.40	26.40	6,982
20 Jul 22	26.60000 +2.00	26.82	24.60	25.00	6,975
19 Jul 22	24.60000 +0.80	25.20	22.40	24.00	6,725
18 Jul 22	23.80000 +2.20	24.00	21.00	21.00	11,543
15 Jul 22	21.60000 +0.80	22.00	20.40	20.96	3,544
14 Jul 22	20.80000 +0.00	21.10	20.20	20.60	11,531
13 Jul 22	20.80000 -0.20	21.20	20.10	20.20	11,374
12 Jul 22	21.00000 +0.40	22.60	20.00	20.80	10,113
11 Jul 22	20.60000 -1.60	22.60	20.40	22.40	18,512
08 Jul 22	22.20000 -0.20	23.00	20.40	23.00	11,231
07 Jul 22	22.40000 +2.20	22.40	20.00	20.00	11,810
06 Jul 22	20.20000 +0.00	21.80	19.80	21.80	5,875
05 Jul 22	20.20000 +0.40	21.60	19.20	20.00	7,038
01 Jul 22	19.80200 -0.80	20.80	19.29	20.60	8,691
30 Jun 22	20.60000 +0.20	21.00	19.20	20.80	4,190
29 Jun 22	20.40000 -0.40	21.40	19.60	21.00	8,621
28 Jun 22	20.80000 +0.40	21.40	20.00	20.80	13,809
27 Jun 22	20.40000 -1.20	22.20	20.00	21.80	29,837
24 Jun 22	21.60000 -0.60	23.20	21.00	22.60	200,623
23 Jun 22	22.20000 +2.66	22.40	19.80	19.80	29,479
22 Jun 22	19.54000 +0.06	20.60	19.20	19.40	12,744
21 Jun 22	19.48400 -0.52	21.00	19.00	20.00	18,256
17 Jun 22	20.00000 +0.44	21.00	19.53	19.53	21,131
16 Jun 22	19.56400 +0.08	19.91	18.57	19.01	11,745
15 Jun 22	19.48800 +0.44	19.96	19.00	19.00	6,231
14 Jun 22	19.04400 -0.17	20.00	18.15	19.20	6,973
13 Jun 22	19.21200 -0.99	20.95	18.79	20.80	11,764
10 Jun 22	20.20000 -0.20	20.30	19.80	20.00	11,768
09 Jun 22	20.40000 -1.60	21.60	19.40	21.20	17,664
08 Jun 22	22.00000 +0.80	22.80	20.60	20.60	39,487
07 Jun 22	21.20000 +1.33	21.60	19.20	19.20	15,330
06 Jun 22	19.87000 +0.55	20.60	19.40	19.60	16,502
03 Jun 22	19.32200 +1.02	19.60	18.19	18.39	8,836
02 Jun 22	18.30600 -1.09	20.20	15.90	19.34	36,365
01 Jun 22	19.40000 -0.60	21.00	18.80	21.00	14,104
31 May 22	20.00000 +0.00	20.60	19.78	20.20	9,162
27 May 22	19.99800 -0.40	20.60	19.24	20.60	9,842
26 May 22	20.40000 +0.72	20.60	19.06	19.60	8,110
25 May 22	19.68400 +0.88	19.88	18.35	19.12	6,106
24 May 22	18.80200 -2.00	21.20	18.40	20.00	15,228
23 May 22	20.80000 -0.40	21.40	20.00	20.80	4,335
20 May 22	21.20000 -1.00	22.80	20.00	22.40	9,804
19 May 22	22.20000 +0.60	22.60	21.20	21.60	7,168
18 May 22	21.60000 -0.40	22.80	21.20	21.40	8,363
17 May 22	22.00000 +0.20	22.60	20.80	22.60	13,058
16 May 22	21.80000 +2.20	22.20	19.21	20.40	21,192
13 May 22	19.60200 -1.80	22.20	18.47	21.60	25,560
12 May 22	21.40000 +0.70	23.00	20.40	21.00	29,755
11 May 22	20.70000 -2.30	23.00	20.60	23.00	12,219
10 May 22	23.00000 +0.20	27.60	22.25	23.80	49,157
09 May 22	22.80000 -1.80	25.20	22.40	24.20	10,490
06 May 22	24.60000 -1.60	26.00	23.40	26.00	6,232
05 May 22	26.20000 -1.60	27.40	25.40	27.40	7,294
04 May 22	27.80000 +1.60	27.80	24.80	26.40	13,468
03 May 22	26.20000 +1.20	27.40	25.00	25.00	9,201
02 May 22	25.00000 +0.60	25.40	23.80	24.20	9,093
29 Apr 22	24.40000 -0.40	27.20	24.20	24.40	20,261
28 Apr 22	24.80000 -0.20	25.60	24.00	25.00	9,104
27 Apr 22	25.00000 -0.80	26.00	24.80	26.00	7,163
26 Apr 22	25.80000 -1.00	27.36	25.00	26.80	13,469
25 Apr 22	26.80000 -0.60	27.80	26.40	27.80	17,061
22 Apr 22	27.40000 -0.60	28.40	26.60	27.80	8,043
21 Apr 22	28.00000 -1.60	30.60	27.40	30.40	9,083
20 Apr 22	29.60000 +1.20	31.20	27.40	28.60	13,741
19 Apr 22	28.40000 +1.00	29.20	26.40	26.80	10,962
18 Apr 22	27.40000 -0.20	29.00	26.00	27.00	25,332
14 Apr 22	27.60000 -0.80	29.20	27.20	28.00	18,138
13 Apr 22	28.40000 -3.60	38.70	27.50	32.00	87,334
12 Apr 22	32.00000 -0.60	33.56	31.80	32.80	7,901
11 Apr 22	32.60000 -3.00	36.40	31.80	36.00	14,611
08 Apr 22	35.60000 -2.80	38.40	35.20	38.40	10,139
07 Apr 22	38.40000 -0.40	43.00	37.00	38.20	19,444
06 Apr 22	38.80000 -1.80	39.66	38.00	39.40	5,298
05 Apr 22	40.60000 -4.40	45.60	40.00	44.80	12,238
04 Apr 22	45.00000 +8.20	46.40	37.00	37.20	31,532
01 Apr 22	36.80000 -0.80	38.60	36.40	37.60	12,060
31 Mar 22	37.60000 -0.80	38.60	36.20	38.00	9,628
30 Mar 22	38.40000 +4.00	39.80	34.40	35.00	21,981
29 Mar 22	34.40000 -1.20	37.70	34.20	35.60	28,931
28 Mar 22	35.60000 -0.80	37.40	33.60	37.00	15,048
25 Mar 22	36.40000 -1.20	37.60	36.00	37.60	8,830
24 Mar 22	37.60000 +2.00	38.60	35.20	35.60	8,632
23 Mar 22	35.60000 -2.40	38.30	35.40	38.20	16,174
22 Mar 22	38.00000 -0.60	40.60	36.40	38.40	21,777
21 Mar 22	38.60000 -4.20	42.80	38.00	42.80	13,791
18 Mar 22	42.80000 +0.80	44.00	40.60	42.20	11,082
17 Mar 22	42.00000 +2.20	42.90	39.20	39.80	6,464
16 Mar 22	39.80000 +2.20	41.14	38.00	39.00	11,277
15 Mar 22	37.60000 +1.40	38.20	35.60	36.60	19,929
14 Mar 22	36.20000 -6.40	43.20	35.40	43.20	18,927
11 Mar 22	42.60000 -4.60	48.60	42.40	48.00	7,165
10 Mar 22	47.20000 -4.00	50.40	46.00	50.40	7,024
09 Mar 22	51.20000 +5.40	51.20	47.01	47.20	9,314
08 Mar 22	45.80000 +0.20	49.40	43.60	45.40	6,706
07 Mar 22	45.60000 -0.80	50.00	44.20	47.00	8,609
04 Mar 22	46.40000 -0.60	47.80	45.70	46.60	9,987
03 Mar 22	47.00000 -7.40	55.80	46.80	55.00	11,626
02 Mar 22	54.40000 +3.60	56.00	49.20	49.20	13,205
01 Mar 22	50.80000 -0.80	53.80	50.00	52.00	6,626
28 Feb 22	51.60000 -2.40	54.80	50.80	53.80	6,690
25 Feb 22	54.00000 -2.00	56.20	53.20	56.20	15,145
24 Feb 22	56.00000 +5.20	56.20	49.00	49.80	6,308
23 Feb 22	50.80000 -2.00	54.60	50.80	54.00	7,286
22 Feb 22	52.80000 -0.80	55.80	52.00	54.60	5,509
18 Feb 22	53.60000 +0.40	55.40	51.20	52.40	7,841
17 Feb 22	53.20000 -3.00	56.60	52.90	56.20	5,820
16 Feb 22	56.20000 -2.20	58.00	55.60	58.00	5,801
15 Feb 22	58.40000 +2.20	61.40	57.20	57.20	9,564
14 Feb 22	56.20000 -0.60	59.40	55.90	57.80	6,987
11 Feb 22	56.80000 -5.20	62.30	56.80	62.00	13,158
10 Feb 22	62.00000 -1.40	65.60	61.40	61.40	18,552
09 Feb 22	63.40000 +0.40	66.20	63.00	64.60	18,526
08 Feb 22	63.00000 -2.60	66.40	62.40	66.40	8,375
07 Feb 22	65.60000 +0.00	68.00	63.90	65.60	7,404
04 Feb 22	65.60000 +2.20	66.40	62.00	63.00	11,537
03 Feb 22	63.40000 -4.00	67.00	62.40	66.40	9,878
02 Feb 22	67.39999 -6.40	75.00	67.40	74.80	11,599
01 Feb 22	73.80000 +2.40	76.80	68.20	71.40	8,871
31 Jan 22	71.40000 +0.20	73.40	69.00	70.00	14,177
28 Jan 22	71.20000 +7.00	71.20	62.00	63.80	18,817
27 Jan 22	64.20000 -5.00	70.00	63.40	68.40	13,058
26 Jan 22	69.20000 -1.60	76.80	68.60	72.80	13,558
25 Jan 22	70.80000 +1.60	71.80	65.00	67.40	13,988
24 Jan 22	69.20000 +4.20	69.80	60.80	64.00	10,953
21 Jan 22	65.00000 -2.40	69.60	65.00	68.20	8,279
20 Jan 22	67.39999 -1.80	75.20	67.20	69.20	7,176
19 Jan 22	69.20000 +0.00	72.00	67.40	69.00	12,119
18 Jan 22	69.20000 -7.40	76.00	67.95	75.20	11,291
14 Jan 22	76.60000 +2.80	77.40	72.20	73.20	16,472
13 Jan 22	73.80000 -0.80	75.40	72.20	73.60	17,613
12 Jan 22	74.60000 -2.60	78.40	74.40	77.60	11,568
11 Jan 22	77.20000 -6.80	85.00	76.20	83.40	13,918
10 Jan 22	84.00000 +2.00	88.40	79.20	82.80	12,242
07 Jan 22	82.00000 -3.40	88.00	81.20	86.20	4,953
06 Jan 22	85.40000 -4.60	91.60	84.80	89.80	6,726
05 Jan 22	90.00000 -7.00	97.80	88.80	97.00	6,803
04 Jan 22	97.00000 -7.60	107.00	96.20	104.60	10,800
03 Jan 22	104.60000 +8.20	106.00	95.10	97.60	11,283
31 Dec 21	96.40000 -5.60	102.20	95.20	102.00	11,166
30 Dec 21	102.00000 -2.40	106.40	101.30	103.40	9,664
29 Dec 21	104.39999 -3.00	106.80	100.00	103.60	11,303
28 Dec 21	107.39999 -1.60	113.80	106.80	109.00	7,792
27 Dec 21	109.00000 -1.40	110.80	106.00	110.80	6,369
23 Dec 21	110.40000 +1.80	112.20	105.40	107.60	6,487
22 Dec 21	108.60000 +10.20	109.60	97.00	97.20	10,681
21 Dec 21	98.40000 -0.60	101.00	96.00	100.00	11,070
20 Dec 21	99.00000 -2.60	101.40	96.60	98.40	12,003
17 Dec 21	101.60000 +5.00	102.40	95.20	95.80	11,109
16 Dec 21	96.60000 -1.40	101.40	95.40	99.80	5,850
15 Dec 21	98.00000 +5.00	100.60	92.90	96.20	8,809
14 Dec 21	93.00000 -5.20	98.00	92.00	98.00	4,771
13 Dec 21	98.20000 -3.60	103.60	97.80	101.00	6,735
10 Dec 21	101.80000 -2.60	109.20	101.40	105.60	8,121
09 Dec 21	104.39999 -3.20	111.00	104.20	106.00	6,585
08 Dec 21	107.60001 -0.80	111.40	106.00	109.40	4,224
07 Dec 21	108.40000 +0.40	115.20	105.80	110.00	10,394
06 Dec 21	108.00000 +3.80	109.60	102.85	105.40	12,801
03 Dec 21	104.20000 -1.20	104.80	99.70	104.80	14,215
02 Dec 21	105.40000 +8.40	106.80	97.90	98.80	20,002
01 Dec 21	97.00000 -10.20	109.80	96.40	109.80	8,954
30 Nov 21	107.20000 +8.40	110.20	98.00	98.00	39,639
29 Nov 21	98.80000 -3.40	105.40	98.20	104.20	14,015
26 Nov 21	102.20000 -3.60	112.40	98.20	112.40	6,733
24 Nov 21	105.80000 -0.60	109.40	98.20	104.80	9,601
23 Nov 21	106.40000 +8.20	107.00	93.20	99.20	22,389
22 Nov 21	98.20000 -7.80	111.20	96.80	111.20	25,300
19 Nov 21	106.00000 -3.40	113.10	104.00	107.20	19,954
18 Nov 21	109.39999 -8.80	119.00	107.00	119.00	20,932
17 Nov 21	118.20000 -3.20	125.20	116.20	120.60	16,783
16 Nov 21	121.40000 -4.00	124.40	118.00	124.40	10,132
15 Nov 21	125.40000 -1.40	126.80	122.80	126.80	9,260
12 Nov 21	126.80000 -1.00	129.88	120.70	127.80	11,827
11 Nov 21	127.80000 -5.40	136.00	127.40	136.00	11,145
10 Nov 21	133.20000 -2.80	136.40	132.00	134.40	13,903
09 Nov 21	136.00000 -5.20	147.40	135.00	141.80	9,563
08 Nov 21	141.20000 -12.60	160.25	140.80	155.40	5,257
05 Nov 21	153.80000 +5.00	158.00	145.00	151.80	8,619
04 Nov 21	148.80000 -6.20	155.80	146.00	155.80	4,597
03 Nov 21	155.00000 +7.80	156.00	143.00	145.80	7,150
02 Nov 21	147.20000 -3.20	150.60	140.70	150.60	5,038
01 Nov 21	150.39999 +3.80	153.60	144.90	147.60	7,329
29 Oct 21	146.59999 +9.60	150.00	133.28	135.40	10,089
28 Oct 21	137.00000 +5.80	137.20	130.60	131.60	5,987
27 Oct 21	131.20000 -8.80	139.80	131.20	139.80	5,079
26 Oct 21	140.00000 +3.80	142.40	135.80	137.80	4,533
25 Oct 21	136.20000 -0.60	140.00	135.00	137.60	3,298
22 Oct 21	136.80000 -3.40	140.00	132.90	138.80	4,597
21 Oct 21	140.20000 -5.80	147.60	139.00	145.60	3,709
20 Oct 21	146.00000 +5.80	149.00	140.60	140.60	4,002
19 Oct 21	140.20000 +3.20	143.00	133.57	137.00	4,663
18 Oct 21	137.00000 -7.40	143.00	132.60	143.00	5,504
15 Oct 21	144.39999 -3.00	150.40	141.80	150.40	5,892
14 Oct 21	147.39999 +1.80	153.78	145.40	148.20	4,606
13 Oct 21	145.60001 +4.60	150.20	140.20	141.60	5,308
12 Oct 21	141.00000 +9.20	142.00	133.20	133.20	6,568
11 Oct 21	131.80000 -1.00	134.80	131.60	132.20	1,789
08 Oct 21	132.80000 -1.20	134.80	130.00	134.80	2,546
07 Oct 21	134.00000 +1.40	140.80	133.00	133.20	4,668
06 Oct 21	132.60001 -1.60	134.82	130.80	132.80	3,713
05 Oct 21	134.20000 -3.00	139.60	133.20	137.20	4,656
04 Oct 21	137.20000 -8.40	144.70	136.00	144.00	5,780
01 Oct 21	145.60001 +1.00	148.55	140.20	145.80	5,526
30 Sep 21	144.60001 +0.20	150.00	142.40	146.20	3,321
29 Sep 21	144.39999 -1.80	148.20	142.00	147.40	5,266
28 Sep 21	146.20000 -7.80	153.00	145.00	153.00	4,146
27 Sep 21	154.00000 +8.60	154.80	145.20	145.60	6,271
24 Sep 21	145.39999 -8.20	153.80	144.80	152.20	6,601
23 Sep 21	153.59999 +3.00	154.00	148.40	151.40	2,515
22 Sep 21	150.60001 +0.00	156.80	148.80	152.20	3,373
21 Sep 21	150.60001 -4.80	158.20	150.20	157.40	3,527
20 Sep 21	155.39999 -9.40	163.43	138.94	138.94	8,590
17 Sep 21	164.80000 +3.60	169.60	157.00	161.60	51,833
16 Sep 21	161.20001 +0.40	161.40	153.00	160.00	7,593
15 Sep 21	160.80000 +6.60	167.40	154.00	154.00	10,292
14 Sep 21	154.20000 +0.80	162.40	149.20	154.00	8,681
13 Sep 21	153.40001 +1.60	157.60	144.40	152.60	8,791
10 Sep 21	151.80000 -0.60	155.68	149.80	153.80	6,680
09 Sep 21	152.39999 +2.00	153.60	147.80	150.80	9,544
08 Sep 21	150.39999 -1.40	157.00	148.40	152.00	7,740
07 Sep 21	151.80000 -3.00	156.40	147.20	154.80	8,028
03 Sep 21	154.80000 +0.00	156.60	150.80	153.00	7,459
02 Sep 21	154.80000 -6.40	162.40	152.60	162.40	10,583
01 Sep 21	161.20001 -1.80	165.60	158.46	164.20	9,253
31 Aug 21	162.99998 +0.40	163.40	158.60	161.60	10,442
30 Aug 21	162.60001 +6.40	167.60	156.20	160.00	28,153
27 Aug 21	156.20000 +29.60	161.00	141.60	144.80	76,379
26 Aug 21	126.60000 -2.80	133.60	126.40	128.20	5,212
25 Aug 21	129.39999 +7.40	132.60	121.80	123.00	17,386
24 Aug 21	122.00000 -8.20	129.40	120.60	129.40	21,839
23 Aug 21	130.20000 +5.40	131.80	120.40	125.80	8,254
20 Aug 21	124.80000 +3.80	126.40	119.00	120.00	6,695
19 Aug 21	121.00000 -6.40	128.60	120.20	127.20	6,814
18 Aug 21	127.39999 -8.00	142.30	127.20	135.40	7,196
17 Aug 21	135.39999 -2.80	139.80	132.00	136.20	9,365
16 Aug 21	138.20000 +2.00	139.00	131.20	134.40	9,420
13 Aug 21	136.20000 -3.60	143.00	135.00	140.80	5,747
12 Aug 21	139.80000 -1.40	142.00	138.50	142.00	7,652
11 Aug 21	141.20000 -0.60	146.00	139.70	146.00	4,970
10 Aug 21	141.80000 +2.80	142.20	135.80	138.80	7,098
09 Aug 21	139.00000 -1.60	146.85	138.20	142.00	6,887
06 Aug 21	140.60001 -9.40	150.20	136.20	150.20	9,589
05 Aug 21	150.00000 +17.00	152.80	132.40	132.40	9,653
04 Aug 21	133.00000 -3.00	139.00	131.00	135.80	36,635
03 Aug 21	136.00000 -7.60	153.71	134.00	143.60	21,237
02 Aug 21	143.59999 +3.80	147.80	141.00	141.00	4,523
30 Jul 21	139.80000 -5.00	144.60	138.40	144.00	8,563
29 Jul 21	144.80000 -3.00	150.60	144.20	148.40	4,674
28 Jul 21	147.80000 +3.80	149.20	142.39	144.20	9,536
27 Jul 21	144.00000 -9.60	161.00	142.00	152.00	15,413
26 Jul 21	153.59999 -6.60	163.80	152.60	160.20	5,243
23 Jul 21	160.20000 -3.20	166.80	155.60	164.40	4,709
22 Jul 21	163.40001 -6.00	171.00	162.60	168.60	3,845
21 Jul 21	169.40001 -7.40	178.00	168.20	177.20	4,022
20 Jul 21	176.80000 +11.40	178.20	165.80	165.80	7,454
19 Jul 21	165.40001 -3.20	166.40	161.40	164.80	7,709
16 Jul 21	168.60001 +1.40	170.00	166.00	169.40	4,563
15 Jul 21	167.20000 -7.00	173.00	163.80	171.80	7,798
14 Jul 21	174.20000 -1.00	183.00	172.80	177.20	4,718
13 Jul 21	175.20000 -6.60	182.60	173.20	181.60	7,129
12 Jul 21	181.80000 -2.40	186.38	180.80	184.00	3,475
09 Jul 21	184.20000 +6.40	185.00	176.80	179.40	2,719
08 Jul 21	177.80000 -3.40	179.80	175.60	177.20	8,874
07 Jul 21	181.20001 -3.20	186.60	177.60	185.40	6,909
06 Jul 21	184.40001 -7.60	191.20	184.20	191.20	3,459
02 Jul 21	192.00002 -1.20	195.00	185.03	194.00	3,858
01 Jul 21	193.20000 +8.60	193.20	185.40	185.60	5,958
30 Jun 21	184.59999 -2.80	188.80	183.80	186.40	10,256
29 Jun 21	187.39999 -9.20	200.00	185.80	196.80	9,510
28 Jun 21	196.59999 -8.40	206.00	196.00	204.80	6,857
25 Jun 21	205.00000 +2.00	211.20	203.40	203.40	62,507
24 Jun 21	202.99998 +3.40	207.10	199.00	200.00	5,089
23 Jun 21	199.59999 -0.20	203.80	198.42	200.40	3,977
22 Jun 21	199.80000 -1.80	201.20	194.40	201.00	5,276
21 Jun 21	201.59999 -1.40	205.90	199.00	204.00	8,141
18 Jun 21	202.99998 -2.20	207.80	199.00	201.20	41,503
17 Jun 21	205.20000 +4.20	207.40	198.00	199.80	5,314
16 Jun 21	201.00000 -3.80	211.60	196.60	203.80	9,010
15 Jun 21	204.80000 -7.00	217.20	203.60	212.00	5,875
14 Jun 21	211.80000 +3.80	216.00	207.60	208.80	13,777
11 Jun 21	207.99998 -4.60	216.00	207.80	213.20	11,611
10 Jun 21	212.60001 +3.60	213.80	205.00	210.00	6,447
09 Jun 21	209.00000 -7.00	220.00	207.80	216.20	8,645
08 Jun 21	216.00000 +13.80	222.00	211.20	211.20	12,981
07 Jun 21	202.20000 +5.00	204.00	197.00	197.00	14,507
04 Jun 21	197.20000 +8.00	202.40	190.00	190.00	5,855
03 Jun 21	189.20000 -4.20	193.60	187.60	191.60	14,067
02 Jun 21	193.40001 -2.60	196.20	190.40	196.20	8,109
01 Jun 21	196.00000 -4.60	203.80	194.60	202.00	10,474
28 May 21	200.59999 +0.60	204.60	199.80	202.20	4,812
27 May 21	200.00000 -0.40	205.80	198.60	203.40	6,119
26 May 21	200.40001 +3.00	204.20	196.60	199.20	8,663
25 May 21	197.39999 -5.00	210.00	195.80	204.80	10,801
24 May 21	202.39999 -6.40	211.60	200.20	209.20	8,938
21 May 21	208.79999 -0.60	214.60	207.40	212.80	5,428
20 May 21	209.40001 +0.00	213.30	207.40	211.00	8,387
19 May 21	209.40001 -9.00	219.00	207.60	212.60	7,229
18 May 21	218.40001 +0.80	226.80	215.80	219.40	3,878
17 May 21	217.60001 -6.60	226.40	214.90	220.60	4,764
14 May 21	224.20000 +16.40	230.40	209.80	212.40	8,079
13 May 21	207.80000 -5.80	220.00	204.20	213.80	7,713
12 May 21	213.60001 -14.40	229.90	211.00	221.80	9,000
11 May 21	227.99998 +13.20	234.60	207.00	215.60	6,869
10 May 21	214.80000 -16.80	231.00	214.80	231.00	7,312
07 May 21	231.59999 +7.00	237.26	222.00	226.60	5,308
06 May 21	224.59999 -2.20	228.80	217.80	226.40	8,125
05 May 21	226.80000 +0.40	229.40	222.00	226.00	7,352
04 May 21	226.39999 -27.80	253.60	225.50	253.60	9,687
03 May 21	254.20000 +4.40	256.60	246.40	250.00	6,893
30 Apr 21	249.80000 -10.00	261.20	246.40	259.20	6,649
29 Apr 21	259.79999 +4.00	263.80	250.80	256.00	6,265
28 Apr 21	255.80000 +4.80	260.80	244.00	248.80	9,295
27 Apr 21	251.00000 -10.80	268.00	248.42	261.80	7,698
26 Apr 21	261.79999 +14.80	263.80	238.50	251.00	13,601
23 Apr 21	247.00002 +0.00	257.80	245.80	248.60	9,146
22 Apr 21	247.00002 +0.40	257.02	244.20	247.60	12,555
21 Apr 21	246.59999 +5.80	248.00	232.40	239.40	6,783
20 Apr 21	240.80000 -0.60	249.60	239.40	241.60	8,406
19 Apr 21	241.39999 +2.20	242.80	233.80	236.60	6,922
16 Apr 21	239.20000 -4.80	246.90	235.40	246.20	6,066
15 Apr 21	244.00000 +1.00	253.60	239.00	246.60	6,137
14 Apr 21	242.99998 -1.20	254.00	242.40	244.40	7,975
13 Apr 21	244.20000 +1.20	246.40	240.00	243.20	7,081
12 Apr 21	242.99998 +3.60	246.80	233.60	240.40	10,042
09 Apr 21	239.40001 -2.20	243.50	235.40	240.20	6,059
08 Apr 21	241.59999 +1.20	252.20	238.60	243.80	6,318
07 Apr 21	240.40001 -2.60	247.60	239.80	240.40	5,392
06 Apr 21	242.99998 -19.40	266.00	241.40	263.00	10,707
05 Apr 21	262.39999 +10.80	264.40	250.00	255.00	10,622
01 Apr 21	251.59999 +5.40	259.80	245.80	247.80	12,304
31 Mar 21	246.20001 +7.00	249.60	235.80	238.80	11,674
30 Mar 21	239.20000 +3.60	241.00	230.80	235.60	7,826
29 Mar 21	235.59999 -3.40	239.00	231.40	238.40	11,583
26 Mar 21	239.00000 +5.40	241.60	230.40	236.60	10,802
25 Mar 21	233.60001 +3.40	236.80	221.00	225.40	17,152
24 Mar 21	230.20000 -7.60	242.40	230.00	238.60	16,751
23 Mar 21	237.80000 -6.40	253.60	233.60	241.00	19,233
22 Mar 21	244.20000 +9.20	248.00	225.48	236.60	14,660
19 Mar 21	235.00000 +5.60	238.80	226.60	226.60	45,004
18 Mar 21	229.40001 +4.20	235.00	222.20	222.20	14,875
17 Mar 21	225.20000 -5.40	230.00	216.40	227.20	11,758
16 Mar 21	230.59999 -6.00	240.50	224.20	238.20	6,177
15 Mar 21	236.59999 -2.20	240.20	230.00	237.60	6,175
12 Mar 21	238.79999 -12.00	250.00	231.20	247.40	7,221
11 Mar 21	250.80000 +16.60	250.80	236.80	236.80	7,535
10 Mar 21	234.20000 -2.80	246.40	232.20	239.00	5,581
09 Mar 21	237.00002 +4.20	242.90	232.40	234.40	8,558
08 Mar 21	232.80000 -10.40	247.60	229.40	245.00	7,609
05 Mar 21	243.20000 +14.60	244.40	216.20	230.20	12,026
04 Mar 21	228.60001 -5.60	235.20	218.00	234.40	12,620
03 Mar 21	234.20000 -3.40	244.20	234.00	236.00	8,312
02 Mar 21	237.60001 -9.40	251.80	237.60	247.60	5,587
01 Mar 21	247.00002 +6.20	253.92	239.20	243.20	5,865
26 Feb 21	240.80000 -7.80	257.40	234.80	250.40	12,955
25 Feb 21	248.60001 -4.20	264.20	243.40	255.60	9,763
24 Feb 21	252.80000 +7.40	255.40	242.80	242.80	7,680
23 Feb 21	245.40001 -7.40	257.00	235.40	250.20	12,370
22 Feb 21	252.80000 -11.20	269.40	250.60	263.60	7,683
19 Feb 21	264.00000 +8.20	270.80	256.60	256.60	7,909
18 Feb 21	255.80000 -13.80	269.40	252.00	269.40	13,689
17 Feb 21	269.60001 +12.40	273.00	247.80	252.40	13,920
16 Feb 21	257.19998 +7.60	259.40	246.00	250.80	8,828
12 Feb 21	249.59999 -6.20	257.40	247.40	256.40	9,236
11 Feb 21	255.80000 -10.80	277.47	252.20	270.00	12,500
10 Feb 21	266.60001 -18.40	291.55	264.60	284.00	12,629
09 Feb 21	285.00000 -2.60	298.00	280.20	286.40	15,345
08 Feb 21	287.60001 +9.80	292.97	273.20	280.00	18,562
05 Feb 21	277.80002 +19.60	280.20	254.43	261.40	15,074
04 Feb 21	258.20001 +3.40	262.20	250.20	258.20	6,527
03 Feb 21	254.80000 -12.20	266.60	254.40	264.60	10,658
02 Feb 21	267.00000 +5.40	277.54	255.44	265.00	11,588
01 Feb 21	261.60001 +9.60	263.00	247.00	256.00	7,007
29 Jan 21	252.00002 -0.20	262.57	245.60	255.60	8,241
28 Jan 21	252.20000 -2.80	261.60	249.20	256.60	6,603
27 Jan 21	255.00000 -14.00	270.00	250.00	259.80	11,849
26 Jan 21	269.00000 -3.40	282.88	267.20	277.60	9,737
25 Jan 21	272.39999 +5.60	273.20	258.00	267.00	9,037
22 Jan 21	266.79999 +6.80	268.59	256.00	258.00	12,584
21 Jan 21	260.00000 -12.00	274.60	259.20	273.20	13,208
20 Jan 21	272.00000 +0.90	283.20	265.66	271.20	11,512
19 Jan 21	271.10001 +3.30	281.00	267.40	269.00	15,806
15 Jan 21	267.80002 +2.40	270.00	254.20	262.60	22,560
14 Jan 21	265.39999 +7.60	269.00	260.20	260.20	13,716
13 Jan 21	257.80002 -20.40	277.00	256.80	277.00	13,563
12 Jan 21	278.20001 -1.60	283.00	268.40	279.60	13,783
11 Jan 21	279.79999 -1.20	287.00	268.00	282.50	19,460
08 Jan 21	281.00000 -34.60	286.80	247.00	250.00	51,754
07 Jan 21	315.60001 +14.60	317.80	301.00	303.20	18,428
06 Jan 21	301.00000 +8.80	317.00	289.40	297.60	19,681
05 Jan 21	292.19998 +9.60	302.20	277.00	279.80	17,752
04 Jan 21	282.60001 +0.60	286.80	270.17	281.40	16,403
31 Dec 20	282.00000 -4.40	293.00	269.00	286.40	16,148
30 Dec 20	286.39999 +0.20	301.80	271.60	289.00	20,467
29 Dec 20	286.20001 +2.00	309.20	279.40	284.60	34,330
28 Dec 20	284.20001 -7.00	320.00	273.40	305.00	50,479
24 Dec 20	291.20001 +75.80	359.00	240.60	242.80	367,228
23 Dec 20	215.40001 -18.60	240.00	212.40	233.20	14,709
22 Dec 20	234.00000 +6.80	241.37	222.60	226.80	20,033
21 Dec 20	227.20000 -2.40	229.60	217.40	223.40	13,168
18 Dec 20	229.59999 -18.60	253.00	228.60	250.80	80,553
17 Dec 20	248.20000 +0.60	256.00	240.20	249.60	12,709
16 Dec 20	247.60001 -12.60	265.00	246.80	260.60	9,222
15 Dec 20	260.20001 +8.20	266.80	252.00	254.60	9,754
14 Dec 20	252.00002 +4.20	261.60	245.60	249.40	8,809
11 Dec 20	247.80000 +2.80	257.10	245.20	245.20	7,460
10 Dec 20	245.00000 +5.00	250.00	236.20	240.40	11,466
09 Dec 20	240.00000 -14.00	264.20	238.00	255.00	10,027
08 Dec 20	254.00000 +4.00	257.30	243.80	249.80	9,167
07 Dec 20	250.00000 +12.00	253.80	236.20	239.80	6,915
04 Dec 20	237.99998 -2.00	243.90	235.20	240.20	7,501
03 Dec 20	240.00000 -4.00	248.10	239.20	243.20	5,984
02 Dec 20	244.00000 -11.80	253.44	240.40	252.40	9,696
01 Dec 20	255.80000 +2.00	270.00	250.60	255.80	10,918
30 Nov 20	253.79999 -15.20	276.90	248.00	275.60	10,180
27 Nov 20	269.00000 +14.20	274.80	255.60	255.60	5,729
25 Nov 20	254.80000 +12.40	261.00	239.60	241.80	7,869
24 Nov 20	242.39999 -14.80	260.46	241.60	257.00	12,985
23 Nov 20	257.19998 +6.80	266.40	248.00	254.80	10,778
20 Nov 20	250.40001 +6.20	253.20	241.00	241.80	7,246
19 Nov 20	244.20000 +3.20	245.40	237.20	239.60	5,550
18 Nov 20	241.00000 -1.40	246.80	236.00	240.80	10,017
17 Nov 20	242.39999 -1.60	246.60	233.60	243.60	9,252
16 Nov 20	244.00000 -11.00	260.40	239.80	258.80	9,337
13 Nov 20	255.00000 +5.00	262.00	248.00	254.00	12,899
12 Nov 20	250.00000 +12.20	253.40	238.00	238.00	17,502
11 Nov 20	237.80000 +1.00	238.96	219.20	235.40	13,946
10 Nov 20	236.80000 +4.80	241.00	223.20	235.00	11,179
09 Nov 20	232.00002 +8.20	239.80	225.80	239.80	17,212
06 Nov 20	223.79999 -0.60	231.00	218.00	227.20	8,568
05 Nov 20	224.40001 -5.20	231.20	217.20	231.20	9,035
04 Nov 20	229.59999 +8.60	233.60	211.80	217.80	6,806
03 Nov 20	221.00000 +17.60	222.80	203.00	207.80	8,035
02 Nov 20	203.40001 -6.40	214.40	201.40	214.40	12,170
30 Oct 20	209.80000 -7.00	218.60	204.60	214.60	7,626
29 Oct 20	216.80000 -2.60	227.20	209.49	216.80	5,231
28 Oct 20	219.40001 -6.80	224.80	213.60	219.40	4,366
27 Oct 20	226.20001 +2.00	230.94	224.00	225.60	3,737
26 Oct 20	224.20000 -4.60	237.00	223.40	227.60	5,623
23 Oct 20	228.79999 +6.00	231.10	215.00	224.60	14,606
22 Oct 20	222.80000 +8.40	225.80	210.60	216.00	7,340
21 Oct 20	214.40001 -18.20	235.00	213.40	232.60	8,543
20 Oct 20	232.60001 -13.40	251.00	225.00	248.40	9,634
19 Oct 20	246.00000 -3.00	254.60	244.00	252.20	6,905
16 Oct 20	249.00000 +4.80	260.00	243.20	243.60	22,020
15 Oct 20	244.20000 +7.00	249.40	225.60	236.40	20,898
14 Oct 20	237.20000 -11.80	257.00	235.40	250.40	13,508
13 Oct 20	249.00000 -7.60	255.10	245.40	254.20	7,447
12 Oct 20	256.60001 -13.40	273.60	251.80	271.00	6,466
09 Oct 20	270.00000 +2.80	278.30	263.60	270.00	8,247
08 Oct 20	267.19998 +11.20	268.00	257.50	259.20	7,111
07 Oct 20	256.00000 +6.60	258.90	248.60	251.60	7,270
06 Oct 20	249.40001 -6.40	258.80	247.20	258.40	5,703
05 Oct 20	255.80000 +10.20	256.00	227.88	248.60	8,739
02 Oct 20	245.59999 +0.60	250.20	240.80	240.80	9,567
01 Oct 20	245.00000 +5.00	247.60	224.40	242.00	11,483
30 Sep 20	240.00000 +4.00	246.00	231.60	236.60	12,454
29 Sep 20	236.00000 +9.00	239.40	226.80	227.00	9,650
28 Sep 20	227.00002 -5.20	237.70	220.00	233.80	9,723
25 Sep 20	232.20000 +7.60	235.80	222.40	223.00	9,908
24 Sep 20	224.59999 -3.60	234.60	222.40	225.80	8,798
23 Sep 20	228.20000 -8.40	250.20	227.40	248.80	12,859
22 Sep 20	236.59999 -9.40	247.40	233.40	246.20	7,000
21 Sep 20	246.00000 -31.90	273.60	241.20	271.20	13,189
18 Sep 20	277.89999 -2.50	286.40	272.40	283.60	21,462
17 Sep 20	280.39999 +13.80	281.80	262.60	262.80	8,645
16 Sep 20	266.60001 +12.40	278.59	257.40	257.40	11,438
15 Sep 20	254.20000 -3.00	261.00	251.00	261.00	7,992
14 Sep 20	257.19998 +13.80	263.20	244.40	248.20	14,632
11 Sep 20	243.40001 -0.80	247.40	239.70	247.40	4,510
10 Sep 20	244.20000 -8.40	256.60	243.00	255.00	11,394
09 Sep 20	252.60001 +7.60	256.00	244.00	249.00	11,519
08 Sep 20	245.00000 -5.20	250.20	236.00	244.60	9,726
04 Sep 20	250.20000 +3.20	256.05	235.10	251.40	8,905
03 Sep 20	247.00002 -10.60	259.00	239.80	257.40	11,633
02 Sep 20	257.60001 +3.20	257.80	244.80	252.20	6,271
01 Sep 20	254.40001 +0.20	254.90	244.40	254.20	8,968
31 Aug 20	254.20000 +6.00	255.40	244.20	250.40	14,729
28 Aug 20	248.20000 +4.40	250.20	240.90	244.60	4,943
27 Aug 20	243.79999 -4.00	246.44	237.00	246.40	8,161
26 Aug 20	247.80000 -4.60	251.94	244.00	250.60	6,268
25 Aug 20	252.39999 +13.00	256.90	235.40	242.80	9,605
24 Aug 20	239.40001 -11.40	256.10	235.40	253.00	13,893
21 Aug 20	250.80000 -16.60	270.00	247.20	270.00	9,920
20 Aug 20	267.39999 +1.80	269.20	256.40	263.60	12,168
19 Aug 20	265.60001 +13.60	266.40	249.40	253.60	12,556
18 Aug 20	252.00002 +2.00	254.20	237.20	251.20	13,795
17 Aug 20	250.00000 +4.20	253.00	238.00	246.00	12,347
14 Aug 20	245.80000 +6.40	246.00	230.40	238.20	11,216
13 Aug 20	239.40001 -0.40	257.60	236.20	251.00	20,938
12 Aug 20	239.80000 +7.80	240.60	230.00	233.00	12,023
11 Aug 20	232.00002 -8.00	240.40	226.20	240.00	10,427
10 Aug 20	240.00000 +2.40	242.20	226.20	241.40	14,774
07 Aug 20	237.60001 +23.80	240.80	212.90	213.20	16,279
06 Aug 20	213.79999 +1.40	218.80	208.20	214.00	6,839
05 Aug 20	212.39999 +8.40	213.60	203.60	207.20	10,449
04 Aug 20	204.00000 -2.00	209.30	198.20	206.20	8,414
03 Aug 20	206.00000 +12.40	207.40	193.80	196.00	18,095
31 Jul 20	193.60001 -10.80	205.60	192.60	203.00	20,978
30 Jul 20	204.40001 +3.40	208.00	200.80	201.20	13,011
29 Jul 20	201.00000 -2.60	207.40	196.60	206.00	17,304
28 Jul 20	203.60001 -6.20	212.20	202.40	210.00	18,140
27 Jul 20	209.80000 -1.40	213.99	204.60	210.00	15,028
24 Jul 20	211.20001 -9.60	218.00	209.60	218.00	13,889
23 Jul 20	220.80000 -9.00	233.00	219.40	228.20	14,269
22 Jul 20	229.80000 -5.80	236.50	227.20	234.80	8,809
21 Jul 20	235.59999 -3.40	245.80	231.00	242.20	12,126
20 Jul 20	239.00000 +11.80	240.60	228.00	228.40	16,051
17 Jul 20	227.20000 +0.20	232.20	223.80	227.60	15,327
16 Jul 20	227.00002 -8.10	234.80	222.20	234.80	12,900
15 Jul 20	235.10001 +12.70	240.10	222.60	226.60	17,343
14 Jul 20	222.39999 +0.80	226.00	216.80	222.80	17,528
13 Jul 20	221.59999 -21.00	244.08	220.60	243.60	26,983
10 Jul 20	242.60001 -16.00	263.60	240.80	263.60	29,425
09 Jul 20	258.60001 -20.00	278.00	258.00	276.00	16,405
08 Jul 20	278.60001 -11.60	296.20	275.00	290.20	23,645
07 Jul 20	290.20001 +3.20	311.00	279.34	289.40	43,116
06 Jul 20	287.00000 +7.00	298.40	265.00	287.60	59,813
02 Jul 20	280.00000 -60.20	298.20	280.00	293.80	131,625
01 Jul 20	340.20001 +8.20	347.80	326.40	336.00	16,502
30 Jun 20	332.00000 +29.20	333.40	292.20	302.20	29,782
29 Jun 20	302.80002 -4.80	306.00	281.00	299.20	21,548
26 Jun 20	307.60001 -32.80	346.80	296.00	343.20	233,886
25 Jun 20	340.39999 +9.00	351.40	330.00	334.40	33,974
24 Jun 20	331.39999 -9.60	346.70	326.54	340.40	33,456
23 Jun 20	341.00000 +29.20	362.60	312.20	313.80	34,316
22 Jun 20	311.79999 -27.00	359.18	300.00	347.60	27,396
19 Jun 20	338.80002 +33.20	341.60	309.40	314.40	42,598
18 Jun 20	305.60001 +35.20	308.40	274.00	275.40	32,422
17 Jun 20	270.39999 +4.60	273.56	265.10	268.60	14,530
16 Jun 20	265.79999 +12.80	273.00	250.40	250.40	18,839
15 Jun 20	252.99998 -3.00	265.00	246.00	257.20	16,327
12 Jun 20	256.00000 +3.60	275.80	251.60	260.20	12,524
11 Jun 20	252.39999 -37.00	288.00	240.60	286.60	18,302
10 Jun 20	289.39999 -9.60	307.00	250.60	302.80	25,790
09 Jun 20	299.00000 +25.20	305.40	268.60	275.80	26,391
08 Jun 20	273.79999 +29.80	283.40	244.60	246.80	21,140
05 Jun 20	244.00000 +0.20	253.60	237.40	245.00	10,752
04 Jun 20	243.79999 -12.20	256.64	240.00	254.00	9,278
03 Jun 20	256.00000 -9.80	268.80	250.80	268.00	7,883
02 Jun 20	265.79999 -5.80	278.40	252.40	275.40	9,374
01 Jun 20	271.60001 +28.00	274.00	236.80	244.40	15,305
29 May 20	243.60001 +1.60	249.60	226.20	243.60	28,105
28 May 20	242.00002 -0.80	252.40	241.80	244.80	5,162
27 May 20	242.80000 -0.40	246.80	223.20	240.60	9,999
26 May 20	243.20000 -13.60	257.00	239.00	257.00	12,356
22 May 20	256.79999 -1.60	265.80	250.00	258.00	4,156
21 May 20	258.39999 +2.80	266.00	255.06	255.80	7,177
20 May 20	255.59999 +11.60	259.80	242.80	247.20	5,919
19 May 20	244.00000 -15.20	264.60	243.00	259.00	9,250
18 May 20	259.20001 -5.60	267.80	245.40	267.80	12,907
15 May 20	264.79999 +4.80	271.40	254.38	258.20	6,129
14 May 20	260.00000 -2.00	265.40	252.40	260.80	5,671
13 May 20	262.00000 -11.40	280.10	258.40	274.00	15,385
12 May 20	273.39999 +7.20	286.00	264.80	267.40	8,585
11 May 20	266.20001 -19.40	289.56	260.00	284.60	14,366
08 May 20	285.60001 +2.40	291.26	279.00	286.00	7,390
07 May 20	283.20001 +33.20	293.12	251.40	255.40	15,891
06 May 20	250.00000 -6.80	264.40	245.20	256.40	6,492
05 May 20	256.79999 +35.60	265.40	225.20	225.20	13,837
04 May 20	221.20001 +7.80	225.00	213.40	213.40	8,049
01 May 20	213.40001 -9.40	220.60	205.20	220.60	6,109
30 Apr 20	222.80000 -7.20	230.80	215.40	228.60	12,189
29 Apr 20	230.00000 +15.00	237.20	213.20	217.00	8,737
28 Apr 20	215.00000 -23.80	236.20	213.20	236.00	17,163
27 Apr 20	238.79999 -11.80	260.04	238.80	251.00	13,306
24 Apr 20	250.59999 +1.00	263.60	247.60	251.20	9,970
23 Apr 20	249.59999 -26.20	279.20	240.20	275.60	13,147
22 Apr 20	275.79999 +3.20	284.60	271.60	273.00	12,459
21 Apr 20	272.60001 +4.00	275.40	253.40	266.00	11,862
20 Apr 20	268.60001 -10.60	290.80	266.60	276.80	17,976
17 Apr 20	279.20001 +25.40	296.40	260.24	260.80	17,406
16 Apr 20	253.79999 +4.40	261.80	244.60	250.60	7,432
15 Apr 20	249.40001 -20.80	274.58	243.10	269.40	12,889
14 Apr 20	270.20001 +29.80	282.60	242.22	244.80	22,410
13 Apr 20	240.40001 +13.40	244.80	230.00	231.40	12,470
09 Apr 20	227.00002 +15.20	231.00	213.80	216.00	11,901
08 Apr 20	211.80000 +12.80	215.30	198.20	201.00	18,378
07 Apr 20	199.00000 +0.00	209.20	196.00	199.00	15,187
06 Apr 20	199.00000 -3.00	210.00	189.40	208.80	7,746
03 Apr 20	202.00002 -14.00	221.00	192.00	214.60	15,586
02 Apr 20	216.00000 +0.00	223.60	207.20	214.00	13,555
01 Apr 20	216.00000 -11.60	228.80	207.60	220.00	23,857
31 Mar 20	227.60001 +6.20	238.20	215.90	217.20	15,401
30 Mar 20	221.39999 +10.20	238.20	199.20	210.20	21,143
27 Mar 20	211.20001 +13.60	217.40	187.40	192.80	17,762
26 Mar 20	197.60001 +13.80	217.60	182.40	182.40	12,748
25 Mar 20	183.79999 +0.20	193.20	176.80	181.00	17,751
24 Mar 20	183.60001 +1.80	206.30	176.60	192.60	22,533
23 Mar 20	181.80000 +21.20	182.00	156.12	162.00	17,467
20 Mar 20	160.59999 +16.60	165.80	142.00	146.20	19,595
19 Mar 20	144.00000 +21.60	147.80	118.52	122.40	27,421
18 Mar 20	122.39999 -18.20	140.00	117.20	134.60	17,201
17 Mar 20	140.60001 +11.80	152.60	130.00	130.60	11,582
16 Mar 20	128.80000 -7.00	141.60	116.20	116.20	19,820
13 Mar 20	135.80000 -14.80	184.60	134.00	164.00	25,282
12 Mar 20	150.60001 -8.60	157.80	144.00	155.60	15,094
11 Mar 20	159.20000 -9.20	168.80	148.20	164.60	20,011
10 Mar 20	168.40001 -0.20	179.60	162.00	174.20	12,966
09 Mar 20	168.60001 -19.80	179.30	166.00	166.00	11,229
06 Mar 20	188.40001 -23.20	210.80	183.60	209.80	18,177
05 Mar 20	211.59999 -1.00	221.40	210.00	210.00	9,772
04 Mar 20	212.60001 -1.20	219.80	209.60	216.00	8,719
03 Mar 20	213.79999 +1.40	218.40	206.60	213.00	14,578
02 Mar 20	212.39999 +18.40	214.00	190.40	195.60	13,341
28 Feb 20	194.00000 -9.20	204.60	192.80	196.60	12,817
27 Feb 20	203.20000 +3.20	206.80	189.00	198.40	15,661
26 Feb 20	200.00000 -15.00	215.00	196.00	212.60	13,844
25 Feb 20	215.00000 +13.00	219.00	201.80	203.60	14,497
24 Feb 20	202.00002 -3.40	206.60	197.00	201.80	12,206
21 Feb 20	205.40001 -6.60	211.90	204.50	210.60	8,081
20 Feb 20	212.00002 -2.20	217.40	201.40	213.80	11,324
19 Feb 20	214.20000 -8.00	224.60	211.00	223.00	20,276
18 Feb 20	222.20000 +1.00	234.80	213.60	220.00	18,144
14 Feb 20	221.20001 -19.60	246.80	220.60	245.60	15,640
13 Feb 20	240.80000 +1.40	241.60	234.60	238.40	12,008
12 Feb 20	239.40001 +1.60	248.00	233.40	236.00	13,184
11 Feb 20	237.80000 -13.20	255.00	233.40	251.00	13,796
10 Feb 20	251.00000 -19.40	273.80	241.60	273.00	15,088
07 Feb 20	270.39999 -2.40	273.80	269.00	272.80	7,471
06 Feb 20	272.80002 +0.20	273.00	265.80	272.40	8,269
05 Feb 20	272.60001 +8.40	273.00	263.00	268.00	13,250
04 Feb 20	264.20001 +15.40	274.20	248.80	249.60	26,647
03 Feb 20	248.79999 +1.60	258.00	237.60	246.00	17,635
31 Jan 20	247.20000 +12.00	248.80	230.40	234.20	16,240
30 Jan 20	235.20000 +8.40	239.80	223.00	225.00	17,819
29 Jan 20	226.80000 -0.80	236.80	225.40	227.60	11,274
28 Jan 20	227.60001 +6.40	237.60	224.00	224.00	14,069
27 Jan 20	221.20001 +9.20	224.00	200.20	207.60	12,599
24 Jan 20	212.00002 -13.60	234.94	201.66	230.40	21,837
23 Jan 20	225.59999 -2.00	242.00	224.20	226.80	15,870
22 Jan 20	227.60001 +5.40	238.80	217.40	222.40	27,755
21 Jan 20	222.20000 +11.00	231.00	205.00	210.20	25,905
17 Jan 20	211.20001 +2.00	217.60	204.60	210.20	16,363
16 Jan 20	209.20000 +16.00	216.40	195.80	197.00	31,563
15 Jan 20	193.20000 +26.80	199.40	167.20	167.20	30,865
14 Jan 20	166.39999 -0.60	169.40	160.00	167.00	23,140
13 Jan 20	167.00002 -8.00	175.00	163.60	175.00	34,618
10 Jan 20	175.00000 -5.80	188.20	174.20	188.20	36,197
09 Jan 20	180.80000 -18.00	200.00	179.00	198.80	27,125
08 Jan 20	198.79999 -20.80	223.20	194.00	219.40	28,110
07 Jan 20	219.59999 -5.00	232.20	217.00	226.00	23,384
06 Jan 20	224.59999 +7.60	227.60	212.20	214.00	23,097
03 Jan 20	217.00002 -20.00	234.00	212.20	231.20	32,257
02 Jan 20	237.00002 -9.40	250.00	223.00	246.40	29,767
31 Dec 19	246.39999 +12.80	249.40	231.40	233.80	28,046
30 Dec 19	233.60001 -10.00	257.38	222.60	245.60	50,094
27 Dec 19	243.60001 +10.40	246.30	210.20	232.20	51,574
26 Dec 19	233.20000 -17.40	257.80	227.20	250.60	25,547
24 Dec 19	250.59999 -3.80	261.00	240.20	256.00	22,995
23 Dec 19	254.40001 +40.80	268.60	221.40	222.00	85,801
20 Dec 19	213.60001 +0.00	213.80	194.00	210.00	41,085
19 Dec 19	213.60001 +9.40	221.40	196.00	205.00	57,271
18 Dec 19	204.20000 +19.80	228.60	192.60	195.40	278,791
17 Dec 19	184.40001 +21.60	191.80	158.60	162.80	37,302
16 Dec 19	162.80000 -1.20	165.40	154.20	163.40	15,957
13 Dec 19	164.00000 -2.50	170.40	156.00	169.20	14,557
12 Dec 19	166.50000 +11.10	189.00	152.40	155.60	44,418
11 Dec 19	155.39999 -3.80	161.60	140.60	156.60	32,112
10 Dec 19	159.20000 +33.60	171.00	123.02	124.20	166,626
09 Dec 19	125.60001 +44.40	143.60	94.00	96.00	108,780
06 Dec 19	81.20000 -7.60	92.22	81.00	89.60	11,352
05 Dec 19	88.80000 -8.80	99.80	88.20	97.20	8,522
04 Dec 19	97.60001 -7.00	106.00	95.90	105.00	8,021
03 Dec 19	104.60000 -1.40	105.80	101.20	101.40	11,307
02 Dec 19	106.00000 -5.60	119.80	103.60	109.60	22,678
29 Nov 19	111.60000 +2.40	131.80	111.00	111.40	33,703
27 Nov 19	109.20000 +6.40	120.00	101.60	103.80	24,047
26 Nov 19	102.80000 +18.00	108.60	85.40	87.80	57,688
25 Nov 19	84.80000 +15.40	89.60	68.00	68.00	19,664
22 Nov 19	69.40000 +5.20	69.60	64.60	65.00	7,944
21 Nov 19	64.20000 -0.80	68.42	64.20	65.20	12,937
20 Nov 19	65.00000 +5.00	70.00	60.00	61.00	20,136
19 Nov 19	60.00000 +0.00	61.80	58.70	59.80	4,578
18 Nov 19	60.00000 +3.00	61.00	56.40	56.60	5,098
15 Nov 19	57.00000 +0.80	57.00	55.78	55.80	2,513
14 Nov 19	56.20000 -2.20	58.30	56.20	58.30	547
13 Nov 19	58.40000 -1.00	60.04	58.20	59.60	1,272
12 Nov 19	59.40000 -0.20	60.36	58.60	60.00	1,225
11 Nov 19	59.60000 +0.80	60.20	58.20	58.20	1,093
08 Nov 19	58.80000 +0.00	60.00	57.26	57.26	2,572
07 Nov 19	58.80000 -0.20	59.72	56.70	59.72	3,238
06 Nov 19	59.00000 +0.40	59.80	58.00	59.18	2,192
05 Nov 19	58.60000 -3.20	63.00	58.00	62.20	4,289
04 Nov 19	61.80000 +1.80	62.00	60.00	62.00	1,980
01 Nov 19	60.00000 +0.40	62.80	59.08	62.80	1,979
31 Oct 19	59.60000 +0.00	60.80	58.60	59.40	842
30 Oct 19	59.60000 +0.40	60.00	57.80	58.00	1,135
29 Oct 19	59.20000 -0.80	61.40	55.00	60.40	2,675
28 Oct 19	60.00000 -0.40	60.60	58.00	60.60	1,173
25 Oct 19	60.40000 +3.20	60.60	56.86	58.00	3,475
24 Oct 19	57.20000 +1.00	58.60	55.60	55.60	2,167
23 Oct 19	56.20000 +1.80	56.40	54.00	54.20	544
22 Oct 19	54.40000 +0.20	54.80	52.60	53.80	1,083
21 Oct 19	54.20000 -1.40	55.60	50.60	55.60	4,972
18 Oct 19	55.60000 +0.80	56.62	54.00	56.52	983
17 Oct 19	54.80000 -3.40	59.40	53.60	58.80	2,625
16 Oct 19	58.20000 +1.10	59.00	57.20	57.60	1,215
15 Oct 19	57.10000 +1.90	58.20	54.40	54.60	1,382
14 Oct 19	55.20000 -2.60	58.20	54.80	58.20	2,075
11 Oct 19	57.80000 +1.40	60.80	56.60	57.00	1,459
10 Oct 19	56.40000 +3.40	57.20	52.18	52.80	2,959
09 Oct 19	53.00000 -2.80	59.20	52.60	55.56	2,148
08 Oct 19	55.80000 -1.40	62.00	53.60	57.40	2,299
07 Oct 19	57.20000 -0.20	58.10	53.80	57.00	2,996
04 Oct 19	57.40000 -1.40	60.20	57.00	60.20	1,448
03 Oct 19	58.80000 +2.60	59.74	55.80	57.60	1,590
02 Oct 19	56.20000 -0.20	57.20	54.40	55.60	3,651
01 Oct 19	56.40000 -0.60	63.80	55.20	58.20	3,631
30 Sep 19	57.00000 -4.00	64.80	56.80	64.80	5,044
27 Sep 19	61.00000 -2.20	65.00	61.00	63.20	1,455
26 Sep 19	63.20000 -1.60	65.40	61.68	64.80	1,373
25 Sep 19	64.80000 +0.80	66.20	63.80	64.00	1,354
24 Sep 19	64.00000 -0.20	66.40	62.60	66.40	2,916
23 Sep 19	64.20000 -2.40	70.00	64.00	66.20	5,979
20 Sep 19	66.60000 -0.20	68.40	65.86	67.00	4,580
19 Sep 19	66.80000 -6.60	73.80	66.60	72.80	4,467
18 Sep 19	73.40000 +2.60	73.80	70.40	70.40	3,846
17 Sep 19	70.80000 -0.10	71.64	70.00	70.80	2,851
16 Sep 19	70.90000 +0.30	71.26	70.00	70.80	4,470
13 Sep 19	70.60000 +1.80	71.58	69.10	70.20	3,768
12 Sep 19	68.80000 +4.20	70.32	65.80	69.40	8,413
11 Sep 19	64.60000 +2.40	71.10	60.00	62.00	13,526
10 Sep 19	62.20000 +4.20	63.80	57.20	57.20	7,877
09 Sep 19	58.00000 +5.00	58.00	51.80	54.20	9,987
06 Sep 19	53.00000 -0.60	55.20	51.00	55.20	13,225
05 Sep 19	53.60000 +0.40	55.60	52.20	53.80	6,895
04 Sep 19	53.20000 -2.80	57.20	52.10	56.00	5,663
03 Sep 19	56.00000 -10.80	66.40	54.40	66.40	7,627
30 Aug 19	66.80000 -3.00	70.40	64.80	70.40	1,939
29 Aug 19	69.80000 +7.40	70.40	63.00	63.00	5,598
28 Aug 19	62.40000 -5.40	68.80	61.80	68.20	4,202
27 Aug 19	67.80000 -0.20	70.00	66.40	68.00	4,967
26 Aug 19	68.00000 -3.30	71.40	64.40	71.40	8,767
23 Aug 19	71.30000 -0.90	74.00	70.80	71.80	4,210
22 Aug 19	72.20000 -1.80	74.00	70.40	74.00	3,191
21 Aug 19	74.00000 -1.20	76.00	68.90	76.00	11,061
20 Aug 19	75.20000 -2.80	79.00	74.80	77.80	3,859
19 Aug 19	78.00000 -1.00	82.00	76.60	81.00	10,039
16 Aug 19	79.00000 +5.40	81.52	78.00	79.60	6,563
15 Aug 19	73.60000 +0.00	73.60	73.60	73.60	9,910
14 Aug 19	73.60000 +0.00	76.80	69.20	70.00	13,337
13 Aug 19	73.60000 +0.00	73.60	73.60	73.60	24,235
12 Aug 19	73.60000 +0.00	76.80	69.20	70.00	25,695
09 Aug 19	73.60000 +4.20	76.80	69.20	70.00	25,696
08 Aug 19	69.40000 +3.80	73.70	65.40	65.80	20,943
07 Aug 19	65.60000 +7.20	66.00	57.20	58.80	39,608
06 Aug 19	58.40000 +0.80	63.60	48.20	59.40	67,905
05 Aug 19	57.60000 -0.40	59.40	53.60	55.60	3,780
02 Aug 19	58.00000 +0.80	59.12	56.40	56.60	6,686
01 Aug 19	57.20000 +3.80	58.20	53.00	53.00	8,972
31 Jul 19	53.40000 -1.00	55.80	53.20	55.80	3,138
30 Jul 19	54.40000 +2.20	56.10	53.20	53.20	2,461
29 Jul 19	52.20000 -2.40	54.48	52.20	54.40	1,657
26 Jul 19	54.60000 +1.60	55.20	52.60	53.00	1,690
25 Jul 19	53.00000 -2.20	56.00	52.00	53.20	1,993
24 Jul 19	55.20000 +0.00	57.00	52.60	54.80	10,310
23 Jul 19	55.20000 +6.00	55.34	48.60	49.00	24,839
22 Jul 19	49.20000 +0.60	50.00	48.00	48.60	1,684
19 Jul 19	48.60000 -0.80	49.40	48.40	49.00	2,801
18 Jul 19	49.40000 +0.60	50.00	48.60	48.60	3,657
17 Jul 19	48.80000 -1.40	50.60	47.80	50.60	2,224
16 Jul 19	50.20000 +1.20	50.40	48.86	49.00	3,226
15 Jul 19	49.00000 +0.80	49.20	48.00	48.00	6,093
12 Jul 19	48.20000 +0.20	48.80	47.40	47.40	6,028
11 Jul 19	48.00000 +0.40	48.76	47.80	48.20	9,177
10 Jul 19	47.60000 -0.80	49.18	47.60	48.20	2,250
09 Jul 19	48.40000 -0.20	48.80	48.00	48.80	1,433
08 Jul 19	48.60000 +1.40	49.20	47.10	47.20	1,615
05 Jul 19	47.20000 -0.60	48.80	46.00	47.80	2,035
03 Jul 19	47.80000 -0.40	48.70	47.60	47.60	1,672
02 Jul 19	48.20000 +1.60	48.40	46.56	47.00	603
01 Jul 19	46.60000 -0.60	48.00	46.40	47.20	8,686
28 Jun 19	47.20000 -0.60	48.60	46.20	47.76	2,468
27 Jun 19	47.80000 -0.20	48.00	46.60	47.00	2,452
26 Jun 19	48.00000 +0.40	48.00	45.60	47.60	945
25 Jun 19	47.60000 +0.00	47.60	46.20	47.60	563
24 Jun 19	47.60000 +0.80	48.00	46.00	47.80	437
21 Jun 19	46.80000 -1.00	47.80	45.60	47.20	1,142
20 Jun 19	47.80000 +1.40	48.80	46.40	46.40	2,592
19 Jun 19	46.40000 -0.40	47.60	45.60	46.60	830
18 Jun 19	46.80000 +1.10	47.60	46.20	46.20	1,316
17 Jun 19	45.70000 -0.30	46.20	45.60	45.80	1,109
14 Jun 19	46.00000 +0.60	46.20	44.80	45.60	585
13 Jun 19	45.40000 -0.60	46.60	45.40	46.20	3,014
12 Jun 19	46.00000 -0.40	47.40	45.60	47.40	770
11 Jun 19	46.40000 -2.00	48.20	46.40	47.00	1,390
10 Jun 19	48.40000 +0.80	49.00	47.21	48.60	1,598
07 Jun 19	47.60000 +1.80	48.80	45.60	46.20	1,865
06 Jun 19	45.80000 -0.80	47.60	43.80	46.44	6,342
05 Jun 19	46.60000 -3.20	50.00	44.00	49.76	5,576
04 Jun 19	49.80000 -1.80	52.40	49.15	51.40	2,354
03 Jun 19	51.60000 -0.60	53.20	51.40	52.40	2,534
31 May 19	52.20000 -1.00	53.40	52.20	53.00	3,008
30 May 19	53.20000 +0.20	53.20	52.60	52.76	2,048
29 May 19	53.00000 +0.60	53.00	51.40	52.20	2,627
28 May 19	52.40000 +0.00	52.80	51.00	51.80	4,689
24 May 19	52.40000 +1.00	52.80	50.20	51.20	1,602
23 May 19	51.40000 -1.00	53.00	50.40	51.52	2,749
22 May 19	52.40000 -1.20	53.60	51.84	52.80	1,234
21 May 19	53.60000 +0.00	54.20	52.80	53.80	4,102
20 May 19	53.60000 +0.00	54.40	52.80	53.20	1,524
17 May 19	53.60000 -0.60	54.40	53.20	54.40	561
16 May 19	54.20000 +0.20	54.80	53.36	53.60	1,574
15 May 19	54.00000 +0.30	54.20	53.20	53.20	903
14 May 19	53.70000 -0.90	55.40	53.38	54.60	2,021
13 May 19	54.60000 -0.80	55.20	53.80	54.20	557
10 May 19	55.40000 +0.00	55.40	54.00	55.00	382
09 May 19	55.40000 +0.00	55.40	53.80	54.40	553
08 May 19	55.40000 +1.80	55.60	53.70	54.00	857
07 May 19	53.60000 -1.40	55.60	53.60	54.00	2,984
06 May 19	55.00000 +1.20	55.80	53.20	53.20	4,064
03 May 19	53.80000 -0.40	55.80	53.80	54.60	6,914
02 May 19	54.20000 +0.80	54.80	53.28	53.28	2,443
01 May 19	53.40000 +0.00	54.20	51.00	51.00	3,489
30 Apr 19	53.40000 -0.60	53.80	51.86	53.80	951
29 Apr 19	54.00000 +0.60	54.80	52.40	53.40	531
26 Apr 19	53.40000 -1.00	54.80	53.20	53.60	779
25 Apr 19	54.40000 -0.20	55.20	52.80	54.80	4,477
24 Apr 19	54.60000 +1.40	55.20	52.80	53.20	7,006
23 Apr 19	53.20000 +0.20	54.20	52.40	52.40	1,000
22 Apr 19	53.00000 +1.20	53.60	52.00	52.00	1,603
18 Apr 19	51.80000 +0.20	53.00	50.80	51.80	1,053
17 Apr 19	51.60000 -0.80	52.60	50.80	52.60	2,464
16 Apr 19	52.40000 +1.40	53.05	51.60	51.80	1,956
15 Apr 19	51.00000 -0.40	52.60	51.00	51.00	2,847
12 Apr 19	51.40000 -0.80	52.20	51.00	52.20	2,279
11 Apr 19	52.20000 -0.60	53.20	51.80	53.00	1,578
10 Apr 19	52.80000 +0.20	54.20	52.80	53.14	1,785
09 Apr 19	52.60000 -1.40	53.80	52.40	53.80	1,717
08 Apr 19	54.00000 +1.40	54.40	52.44	52.60	762
05 Apr 19	52.60000 -0.80	54.40	52.20	53.42	4,215
04 Apr 19	53.40000 +0.00	54.00	53.20	53.40	2,722
03 Apr 19	53.40000 +0.00	54.20	53.20	53.60	3,864
02 Apr 19	53.40000 -1.20	55.80	53.40	54.80	2,082
01 Apr 19	54.60000 +0.70	55.40	53.00	54.00	3,386
29 Mar 19	53.90000 +0.10	54.20	52.86	53.60	2,775
28 Mar 19	53.80000 -0.20	54.60	53.40	53.60	1,689
27 Mar 19	54.00000 +0.20	54.40	53.00	54.20	2,847
26 Mar 19	53.80000 +0.40	54.60	52.40	53.60	2,324
25 Mar 19	53.40000 -1.00	55.00	52.00	54.60	4,623
22 Mar 19	54.40000 -1.40	57.80	53.40	56.00	4,678
21 Mar 19	55.80000 +0.20	56.40	54.60	55.20	5,946
20 Mar 19	55.60000 +1.20	55.60	54.60	54.60	4,349
19 Mar 19	54.40000 +0.00	55.80	54.00	55.00	5,683
18 Mar 19	54.40000 -0.20	55.60	52.80	54.60	5,404
15 Mar 19	54.60000 +1.80	55.00	52.60	52.60	5,981
14 Mar 19	52.80000 -0.60	54.00	52.00	53.00	3,043
13 Mar 19	53.40000 +0.40	55.20	51.80	55.20	4,841
12 Mar 19	53.00000 -0.20	53.60	51.40	53.00	6,346
11 Mar 19	53.20000 -0.20	55.00	50.80	55.00	2,925
08 Mar 19	53.40000 +0.00	54.20	51.60	52.80	2,903
07 Mar 19	53.40000 +6.20	54.00	46.80	48.60	11,729
06 Mar 19	47.20000 -6.40	54.00	45.80	54.00	12,401
05 Mar 19	53.60000 -1.60	56.20	53.60	55.20	2,193
04 Mar 19	55.20000 -0.40	56.20	54.60	55.80	3,401
01 Mar 19	55.60000 +2.80	55.60	52.80	53.40	3,475
28 Feb 19	52.80000 -0.40	54.00	52.80	52.80	1,049
27 Feb 19	53.20000 -1.00	54.40	53.00	54.00	1,639
26 Feb 19	54.20000 +2.20	55.00	51.20	51.20	4,983
25 Feb 19	52.00000 +0.90	52.80	51.20	51.60	3,656
22 Feb 19	51.10000 -0.10	52.60	50.00	51.40	18,677
21 Feb 19	51.20000 -0.60	52.40	50.80	52.40	2,105
20 Feb 19	51.80000 -0.60	53.80	51.80	52.40	3,416
19 Feb 19	52.40000 -1.20	54.00	52.20	53.40	2,553
15 Feb 19	53.60000 +0.00	55.00	53.60	54.60	4,491
14 Feb 19	53.60000 +2.00	54.20	51.60	51.60	5,401
13 Feb 19	51.60000 +1.20	52.00	49.20	50.20	10,408
12 Feb 19	50.40000 +1.60	51.00	48.66	49.00	8,336
11 Feb 19	48.80000 -0.20	49.40	48.20	49.40	2,349
08 Feb 19	49.00000 +0.00	49.80	48.40	48.60	3,080
07 Feb 19	49.00000 +1.00	49.60	45.80	47.80	5,805
06 Feb 19	48.00000 +1.30	48.40	46.20	46.60	8,391
05 Feb 19	46.70000 -0.10	47.40	45.60	46.20	1,410
04 Feb 19	46.80000 -1.00	48.00	45.60	47.40	5,275
01 Feb 19	47.80000 +1.80	48.20	46.60	46.60	4,228
31 Jan 19	46.00000 +1.20	46.60	43.60	44.80	3,883
30 Jan 19	44.80000 -0.20	46.40	44.00	45.20	1,247
29 Jan 19	45.00000 -0.60	46.00	43.60	45.40	1,382
28 Jan 19	45.60000 -0.60	47.00	45.20	46.00	3,029
25 Jan 19	46.20000 -0.20	47.26	46.00	46.40	741
24 Jan 19	46.40000 +0.40	46.80	46.00	46.60	1,828
23 Jan 19	46.00000 -1.80	48.00	46.00	47.60	1,244
22 Jan 19	47.80000 +0.14	48.90	47.20	48.00	2,444
18 Jan 19	47.66000 +0.46	48.20	46.20	47.40	3,718
17 Jan 19	47.20000 +0.00	47.80	47.00	47.20	1,919
16 Jan 19	47.20000 +1.00	50.00	46.60	46.60	2,422
15 Jan 19	46.20000 -1.80	49.20	46.00	48.20	2,736
14 Jan 19	48.00000 -1.00	50.60	48.00	49.20	2,366
11 Jan 19	49.00000 +0.40	49.80	48.40	49.60	809
10 Jan 19	48.60000 -1.60	50.20	48.20	49.80	667
09 Jan 19	50.20000 +1.40	50.60	48.60	49.00	1,808
08 Jan 19	48.80000 -0.40	51.00	48.80	50.00	6,569
07 Jan 19	49.20000 +0.60	51.00	48.60	48.60	5,455
04 Jan 19	48.60000 +4.00	49.60	45.00	45.00	5,211
03 Jan 19	44.60000 -2.00	46.60	42.80	45.20	4,464
02 Jan 19	46.60000 +3.40	48.20	43.00	43.00	4,258
31 Dec 18	43.20000 +1.80	43.80	41.20	41.20	4,923
28 Dec 18	41.40000 -0.60	44.40	41.20	42.00	3,794
27 Dec 18	42.00000 +0.40	43.80	40.00	41.60	12,986
26 Dec 18	41.60000 -0.80	43.00	41.20	42.40	3,678
24 Dec 18	42.40000 +0.20	43.20	41.60	41.80	2,417
21 Dec 18	42.20000 -1.80	44.00	42.00	44.00	11,612
20 Dec 18	44.00000 -1.80	46.20	43.00	46.00	7,695
19 Dec 18	45.80000 -0.20	47.20	44.60	46.00	2,861
18 Dec 18	46.00000 -0.20	47.40	45.60	47.20	2,324
17 Dec 18	46.20000 +0.40	47.40	45.20	46.00	4,748
14 Dec 18	45.80000 +0.40	46.60	45.12	45.40	2,874
13 Dec 18	45.40000 -1.20	47.00	45.06	47.00	3,451
12 Dec 18	46.60000 +0.20	47.40	45.20	47.00	6,730
11 Dec 18	46.40000 -0.10	47.00	46.00	46.24	901
10 Dec 18	46.50000 +0.50	47.40	45.00	46.00	2,565
07 Dec 18	46.00000 -1.80	47.80	44.80	46.40	5,567
06 Dec 18	47.80000 -1.20	50.20	47.20	50.20	2,744
04 Dec 18	49.00000 -0.40	50.00	47.40	49.20	5,282
03 Dec 18	49.40000 +2.00	49.60	47.00	48.60	3,558
30 Nov 18	47.40000 +2.20	49.00	45.00	45.00	11,716
29 Nov 18	45.20000 -2.00	49.00	44.20	47.40	15,992
28 Nov 18	47.20000 +0.00	48.60	46.40	47.40	7,101
27 Nov 18	47.20000 +1.80	47.80	45.60	46.00	5,076
26 Nov 18	45.40000 +0.20	48.40	44.40	46.00	7,442
23 Nov 18	45.20000 +1.20	46.60	44.00	44.00	4,241
21 Nov 18	44.00000 +0.00	44.80	42.64	44.00	6,399
20 Nov 18	44.00000 +0.00	44.80	42.80	43.80	8,365
19 Nov 18	44.00000 +0.80	44.60	43.00	43.00	2,830
16 Nov 18	43.20000 +0.50	44.00	42.20	42.20	10,001
15 Nov 18	42.70000 -0.30	45.00	42.40	42.60	3,440
14 Nov 18	43.00000 -1.80	45.00	40.00	45.00	9,538
13 Nov 18	44.80000 -0.40	46.82	44.20	45.20	3,093
12 Nov 18	45.20000 -1.60	47.80	44.60	46.60	6,036
09 Nov 18	46.80000 -3.60	50.00	46.50	50.00	8,460
08 Nov 18	50.40000 -0.20	50.60	49.40	49.80	1,886
07 Nov 18	50.60000 -1.60	52.60	48.40	52.60	10,839
06 Nov 18	52.20000 +0.80	52.80	51.00	51.40	3,572
05 Nov 18	51.40000 -1.60	53.72	51.40	53.20	1,584
02 Nov 18	53.00000 -1.20	54.80	52.80	54.20	1,767
01 Nov 18	54.20000 +2.60	55.00	52.40	52.40	5,094
31 Oct 18	51.60000 +0.40	53.20	51.40	52.00	5,368
30 Oct 18	51.20000 -0.20	52.00	50.60	51.20	4,511
29 Oct 18	51.40000 -1.60	54.42	50.80	54.00	4,708
26 Oct 18	53.00000 +0.80	54.40	51.20	51.40	6,564
25 Oct 18	52.20000 +0.80	53.40	51.00	51.60	5,239
24 Oct 18	51.40000 -2.00	53.80	50.80	53.60	3,816
23 Oct 18	53.40000 +2.40	53.60	50.20	50.20	6,729
22 Oct 18	51.00000 -0.80	52.40	50.20	52.40	8,108
19 Oct 18	51.80000 -1.40	54.40	51.20	53.60	6,479
18 Oct 18	53.20000 +1.00	54.00	50.60	51.80	10,284
17 Oct 18	52.20000 -0.40	53.40	52.00	53.20	7,622
16 Oct 18	52.60000 +0.60	55.00	52.20	53.00	12,990
15 Oct 18	52.00000 -0.20	52.80	51.40	52.20	21,697
12 Oct 18	52.20000 -1.20	54.60	52.00	54.60	3,633
11 Oct 18	53.40000 +1.00	53.80	51.76	52.00	4,544
10 Oct 18	52.40000 -1.20	53.80	51.00	53.40	10,314
09 Oct 18	53.60000 -1.40	55.20	53.60	55.00	7,540
08 Oct 18	55.00000 +0.20	55.50	53.60	54.80	5,658
05 Oct 18	54.80000 -0.80	56.00	53.60	55.20	18,031
04 Oct 18	55.60000 -1.40	57.68	55.20	57.68	7,507
03 Oct 18	57.00000 +1.20	58.58	55.20	55.20	6,928
02 Oct 18	55.80000 -1.40	59.24	54.60	59.24	7,743
01 Oct 18	57.20000 -1.40	61.00	57.00	59.20	10,967
28 Sep 18	58.60000 +0.20	59.20	57.80	58.20	3,050
27 Sep 18	58.40000 +0.60	60.20	58.00	58.40	7,332
26 Sep 18	57.80000 -0.20	59.00	57.60	58.60	2,766
25 Sep 18	58.00000 -0.20	59.78	57.80	58.80	3,726
24 Sep 18	58.20000 -0.40	61.20	58.00	58.60	10,695
21 Sep 18	58.60000 +1.20	58.80	55.60	58.00	8,574
20 Sep 18	57.40000 +2.00	59.80	56.00	56.00	19,287
19 Sep 18	55.40000 -1.40	59.00	55.40	56.80	8,808
18 Sep 18	56.80000 +2.60	57.60	54.40	54.40	8,195
17 Sep 18	54.20000 -2.00	56.80	53.60	56.80	9,817
14 Sep 18	56.20000 -1.20	57.60	55.80	57.60	7,934
13 Sep 18	57.40000 +0.40	58.40	56.60	57.80	8,283
12 Sep 18	57.00000 -2.80	60.00	56.40	59.80	12,959
11 Sep 18	59.80000 -0.40	60.60	58.40	59.60	6,713
10 Sep 18	60.20000 +1.20	60.40	58.80	58.80	7,886
07 Sep 18	59.00000 +0.00	59.60	58.00	59.20	6,247
06 Sep 18	59.00000 -1.60	61.60	59.00	60.80	8,645
05 Sep 18	60.60000 -0.60	62.60	60.00	61.00	9,328
04 Sep 18	61.20000 -1.20	63.80	59.20	63.80	25,626
31 Aug 18	62.40000 +0.80	63.80	60.60	61.80	12,838
30 Aug 18	61.60000 -0.20	64.00	61.20	61.80	4,591
29 Aug 18	61.80000 -1.60	63.80	61.42	63.40	5,786
28 Aug 18	63.40000 +2.80	64.20	61.20	61.20	10,637
27 Aug 18	60.60000 -3.00	63.20	60.40	63.00	12,080
24 Aug 18	63.60000 +3.40	64.00	60.00	60.60	9,890
23 Aug 18	60.20000 +0.00	60.68	59.00	60.40	14,692
22 Aug 18	60.20000 +0.20	61.60	58.76	59.00	9,862
21 Aug 18	60.00000 -1.00	61.06	59.60	61.00	6,502
20 Aug 18	61.00000 +0.80	61.20	58.66	60.40	6,717
17 Aug 18	60.20000 -1.60	61.80	59.40	61.80	7,984
16 Aug 18	61.80000 +4.80	61.80	57.60	59.80	28,651
15 Aug 18	57.00000 -8.20	65.14	56.60	63.80	39,988
14 Aug 18	65.20000 +0.20	66.00	64.00	64.80	10,600
13 Aug 18	65.00000 +2.80	66.60	60.40	61.80	24,715
10 Aug 18	62.20000 -1.20	64.80	61.60	62.60	9,954
09 Aug 18	63.40000 +2.60	65.70	60.00	61.20	22,924
08 Aug 18	60.80000 -0.60	66.20	59.00	66.20	35,004
07 Aug 18	61.40000 +0.20	62.00	60.60	61.20	8,793
06 Aug 18	61.20000 +1.20	61.40	60.00	60.20	12,338
03 Aug 18	60.00000 -0.20	60.60	59.00	60.60	9,547
02 Aug 18	60.20000 -0.20	61.40	60.00	60.20	10,650
01 Aug 18	60.40000 +1.20	61.00	56.60	59.20	18,949
31 Jul 18	59.20000 +1.20	59.80	56.60	58.00	10,776
30 Jul 18	58.00000 -0.20	59.58	56.40	58.00	16,982
27 Jul 18	58.20000 -2.20	62.80	58.00	60.80	14,506
26 Jul 18	60.40000 +1.60	62.56	57.60	58.80	23,029
25 Jul 18	58.80000 -0.60	61.74	57.80	59.40	23,987
24 Jul 18	59.40000 -2.60	64.40	57.00	62.20	35,677
23 Jul 18	62.00000 +1.80	62.40	57.00	60.00	43,064
20 Jul 18	60.20000 -3.20	68.80	58.40	64.00	127,545
19 Jul 18	63.40000 +5.20	66.70	57.00	58.20	90,149
18 Jul 18	58.20000 -1.40	60.20	54.60	59.00	38,180
17 Jul 18	59.60000 +9.00	60.60	50.20	50.40	125,206
16 Jul 18	50.60000 -2.40	53.40	50.20	53.40	35,568
13 Jul 18	53.00000 -1.20	54.20	51.60	54.20	48,185
12 Jul 18	54.20000 +0.20	55.20	53.20	54.40	35,019
11 Jul 18	54.00000 -0.60	55.00	52.00	54.20	25,395
10 Jul 18	54.60000 -3.40	56.42	52.20	53.60	75,840
09 Jul 18	58.00000 +1.00	59.20	55.80	58.00	106,875
06 Jul 18	57.00000 +2.40	58.00	53.60	55.00	146,109
05 Jul 18	54.60000 +0.60	57.80	51.60	54.80	81,827
03 Jul 18	54.00000 +2.60	57.00	50.40	51.40	75,022
02 Jul 18	51.40000 -1.60	53.40	47.40	50.20	93,288
29 Jun 18	53.00000 +7.80	53.80	42.22	43.20	256,139
28 Jun 18	45.20000 -1.60	48.00	39.20	46.40	200,445
27 Jun 18	46.80000 -259.40	55.20	45.00	53.60	717,828
26 Jun 18	306.20001 -2.00	309.80	300.40	309.80	3,161
25 Jun 18	308.20001 -2.00	309.80	298.20	309.60	3,890
22 Jun 18	310.20001 +15.80	312.00	285.80	295.00	6,335
21 Jun 18	294.39999 -18.40	315.88	288.60	312.60	6,743
20 Jun 18	312.80002 +7.20	315.00	301.60	304.20	6,077
19 Jun 18	305.60001 -8.80	316.18	300.80	312.40	5,958
18 Jun 18	314.39999 +8.60	322.80	303.20	305.80	9,324
15 Jun 18	305.79999 +7.00	314.00	298.00	298.60	6,984
14 Jun 18	298.79999 +8.20	299.40	289.80	291.00	5,760
13 Jun 18	290.60001 +7.80	293.40	278.40	282.00	2,764
12 Jun 18	282.80002 +8.20	286.80	276.00	276.00	2,288
11 Jun 18	274.60001 -8.00	282.00	269.38	282.00	5,842
08 Jun 18	282.60001 -6.60	290.58	281.60	288.40	5,736
07 Jun 18	289.20001 -9.20	300.40	289.00	298.60	3,120
06 Jun 18	298.39999 -2.20	301.60	294.40	301.00	7,043
05 Jun 18	300.60001 +10.60	303.20	283.20	289.40	8,155
04 Jun 18	290.00000 -1.80	291.78	280.00	291.20	4,746
01 Jun 18	291.79999 +5.00	299.20	285.60	289.60	8,454
31 May 18	286.79999 +21.80	288.00	262.80	265.40	7,032
30 May 18	265.00000 +2.40	266.80	261.80	263.00	2,371
29 May 18	262.60001 -0.60	265.20	255.20	261.00	5,455
25 May 18	263.20001 +12.00	265.60	248.80	251.80	4,052
24 May 18	251.20001 -3.60	255.20	250.20	253.40	1,866
23 May 18	254.80000 +7.40	258.00	245.00	246.60	4,045
22 May 18	247.39999 -2.80	252.20	246.20	250.60	2,356
21 May 18	250.20000 -3.40	257.00	246.60	255.60	5,846
18 May 18	253.60001 -7.80	264.60	249.80	262.00	8,533
17 May 18	261.39999 -2.80	266.80	259.40	264.20	10,796
16 May 18	264.20001 +8.20	265.80	254.20	254.40	11,113
15 May 18	256.00000 +7.60	264.20	247.00	249.00	7,941
14 May 18	248.40001 -6.40	259.00	247.20	253.20	3,584
11 May 18	254.80000 -1.00	259.10	250.00	255.60	2,935
10 May 18	255.80000 +4.60	261.60	247.60	253.00	3,933
09 May 18	251.20001 -11.00	262.40	246.60	259.80	2,449
08 May 18	262.19998 +0.20	267.00	257.60	262.00	4,822
07 May 18	262.00000 +6.00	264.20	255.60	256.20	4,374
04 May 18	256.00000 +0.60	257.00	248.80	255.00	2,662
03 May 18	255.40001 -0.40	261.20	253.50	254.80	2,750
02 May 18	255.80000 +4.40	259.00	250.20	250.20	1,284
01 May 18	251.39999 +7.60	254.00	240.00	243.00	4,694
30 Apr 18	243.79999 +0.00	249.80	241.20	249.60	1,744
27 Apr 18	243.79999 -10.20	255.00	240.20	255.00	4,098
26 Apr 18	254.00000 -5.20	261.40	253.60	260.00	1,655
25 Apr 18	259.20001 +7.60	262.60	247.00	251.00	4,228
24 Apr 18	251.59999 +3.20	257.30	244.80	248.80	1,687
23 Apr 18	248.40001 -3.40	252.40	241.60	251.80	2,868
20 Apr 18	251.80000 -0.80	257.00	249.40	253.20	2,032
19 Apr 18	252.60001 -13.20	264.80	250.00	264.80	2,937
18 Apr 18	265.79999 -2.60	273.20	264.60	273.20	1,821
17 Apr 18	268.39999 +5.60	270.00	264.00	264.00	5,079
16 Apr 18	262.80002 +3.80	265.80	256.80	261.20	3,181
13 Apr 18	259.00000 -8.00	268.00	255.60	268.00	3,137
12 Apr 18	267.00000 -2.40	272.00	264.66	269.40	4,774
11 Apr 18	269.39999 +0.20	274.20	260.60	268.20	4,791
10 Apr 18	269.20001 -2.00	274.60	263.62	272.60	3,977
09 Apr 18	271.20001 +2.40	275.40	259.20	269.40	4,315
06 Apr 18	268.79999 -9.40	277.60	263.10	276.60	2,770
05 Apr 18	278.20001 +1.20	284.80	276.60	278.80	1,221
04 Apr 18	277.00000 +3.60	281.40	270.60	270.60	5,406
03 Apr 18	273.39999 -0.20	277.60	266.00	274.60	4,975
02 Apr 18	273.60001 -8.00	282.00	267.02	282.00	5,872
29 Mar 18	281.60001 -1.80	295.80	280.20	284.80	2,892
28 Mar 18	283.39999 -6.40	290.40	273.60	286.80	5,131
27 Mar 18	289.79999 -10.00	303.92	287.40	300.60	3,663
26 Mar 18	299.79999 -11.20	315.80	297.20	315.80	2,720
23 Mar 18	311.00000 +20.00	329.40	282.20	292.80	8,073
22 Mar 18	291.00000 +2.20	303.20	287.20	287.20	3,475
21 Mar 18	288.79999 +3.20	292.40	279.80	285.60	1,966
20 Mar 18	285.60001 -2.80	290.80	274.60	288.40	5,757
19 Mar 18	288.39999 -5.40	293.60	285.20	293.60	4,024
16 Mar 18	293.79999 +2.40	296.00	287.00	291.00	3,695
15 Mar 18	291.39999 +0.90	295.60	288.80	291.80	3,988
14 Mar 18	290.50000 -8.70	300.00	287.80	300.00	6,854
13 Mar 18	299.20001 -28.20	324.60	289.40	289.40	9,669
12 Mar 18	327.40002 -3.60	331.00	316.62	330.80	4,112
09 Mar 18	331.00000 +17.40	331.00	312.20	314.40	5,254
08 Mar 18	313.60001 -3.60	317.00	307.20	317.00	3,333
07 Mar 18	317.19998 +13.20	318.00	299.00	304.00	5,284
06 Mar 18	304.00000 +6.20	312.60	296.64	301.60	5,432
05 Mar 18	297.80002 +4.60	301.60	292.20	292.20	4,305
02 Mar 18	293.20001 +9.00	294.00	280.00	281.60	2,683
01 Mar 18	284.20001 -5.60	293.60	277.40	289.00	5,621
28 Feb 18	289.79999 +7.20	296.00	282.00	283.00	6,201
27 Feb 18	282.60001 -20.40	304.20	278.80	302.80	7,797
26 Feb 18	303.00000 +0.60	308.80	296.60	304.20	2,694
23 Feb 18	302.39999 +9.60	308.40	291.34	294.20	5,130
22 Feb 18	292.80002 -7.60	303.00	290.60	301.00	4,811
21 Feb 18	300.39999 +11.40	306.00	280.20	288.80	8,923
20 Feb 18	289.00000 -3.40	299.70	286.40	288.40	6,973
16 Feb 18	292.39999 -33.80	335.36	289.20	327.20	9,943
15 Feb 18	326.19998 +1.20	334.00	320.40	327.80	9,240
14 Feb 18	325.00000 +5.00	338.00	309.10	319.60	10,284
13 Feb 18	320.00000 +20.40	332.00	289.60	299.20	13,411
12 Feb 18	299.60001 -6.60	305.20	283.40	304.80	6,531
09 Feb 18	306.20001 +38.20	318.40	275.20	275.20	27,703
08 Feb 18	268.00000 -4.40	274.80	261.40	272.60	9,276
07 Feb 18	272.39999 +4.60	277.70	260.80	268.00	4,585
06 Feb 18	267.80002 +7.60	269.80	242.88	257.00	3,024
05 Feb 18	260.20001 -7.40	273.72	258.00	267.00	2,880
02 Feb 18	267.60001 +7.00	268.00	256.20	259.40	12,521
01 Feb 18	260.60001 +2.00	264.60	255.00	258.00	3,215
31 Jan 18	258.60001 -1.40	266.30	255.80	260.00	6,107
30 Jan 18	260.00000 -2.20	266.20	249.60	263.00	6,612
29 Jan 18	262.19998 +14.60	265.20	247.80	247.80	8,744
26 Jan 18	247.60001 +3.60	250.00	241.80	244.20	3,992
25 Jan 18	244.00000 +0.00	251.40	237.00	244.00	5,584
24 Jan 18	244.00000 -3.00	257.00	243.20	247.20	6,329
23 Jan 18	247.00002 +2.20	251.40	240.60	247.80	3,454
22 Jan 18	244.80000 +9.80	248.80	238.20	239.78	5,656
19 Jan 18	235.00000 -0.60	238.00	230.40	237.40	6,013
18 Jan 18	235.59999 +4.40	238.50	216.42	216.42	5,196
17 Jan 18	231.20001 +1.80	234.40	226.60	228.00	2,925
16 Jan 18	229.40001 -0.80	233.80	220.00	233.20	3,702
12 Jan 18	230.20000 -2.80	235.56	226.40	226.40	1,456
11 Jan 18	232.99998 +2.20	238.00	228.00	231.80	3,320
10 Jan 18	230.80000 +0.60	231.90	220.80	227.00	2,638
09 Jan 18	230.20000 -4.00	237.60	229.00	237.60	2,144
08 Jan 18	234.20000 -3.60	240.70	229.00	237.40	2,719
05 Jan 18	237.80000 -6.40	246.16	235.20	244.20	3,447
04 Jan 18	244.20000 +8.20	249.20	227.00	237.20	5,351
03 Jan 18	236.00000 -4.00	242.60	234.60	241.00	3,002
02 Jan 18	240.00000 +4.80	243.80	236.60	236.80	6,770
29 Dec 17	235.20000 +2.80	240.00	230.22	232.40	4,006
28 Dec 17	232.39999 -4.00	238.00	230.00	236.00	4,504
27 Dec 17	236.39999 -0.80	246.60	234.80	237.20	5,666
26 Dec 17	237.20000 +5.20	243.40	232.00	232.00	4,718
22 Dec 17	232.00002 +2.40	235.00	229.00	229.00	4,503
21 Dec 17	229.59999 -2.60	234.00	227.00	232.00	7,038
20 Dec 17	232.20000 +3.80	236.20	228.40	228.40	3,352
19 Dec 17	228.40001 -1.20	235.40	225.20	227.80	6,103
18 Dec 17	229.59999 +3.40	238.94	228.00	228.00	6,301
15 Dec 17	226.20001 +21.00	233.20	206.50	207.00	44,569
14 Dec 17	205.20000 -4.20	211.20	202.80	209.40	5,332
13 Dec 17	209.40001 +4.00	214.00	200.80	206.00	5,520
12 Dec 17	205.40001 +3.80	213.20	200.40	202.00	6,608
11 Dec 17	201.59999 -9.80	216.40	201.00	212.00	7,012
08 Dec 17	211.39999 -0.60	214.40	208.20	214.40	4,776
07 Dec 17	212.00002 +0.80	224.40	208.20	209.80	3,835
06 Dec 17	211.20001 -1.40	216.00	208.00	214.98	1,668
05 Dec 17	212.60001 -0.40	217.00	210.30	212.80	1,726
04 Dec 17	212.99998 -3.00	224.20	212.80	216.20	4,799
01 Dec 17	216.00000 +4.80	217.60	206.60	211.20	4,680
30 Nov 17	211.20001 +3.60	215.16	207.50	213.38	3,202
29 Nov 17	207.60001 -4.20	213.86	206.20	210.80	2,408
28 Nov 17	211.80000 -1.20	216.80	208.20	214.80	2,612
27 Nov 17	212.99998 -0.20	225.40	210.20	212.00	3,495
24 Nov 17	213.20000 +3.60	214.80	206.20	210.00	746
22 Nov 17	209.59999 -1.60	213.40	207.80	210.00	2,519
21 Nov 17	211.20001 -0.20	212.20	205.39	212.20	2,390
20 Nov 17	211.39999 -10.80	223.80	209.60	221.40	4,287
17 Nov 17	222.20000 +5.60	225.80	213.00	215.20	6,010
16 Nov 17	216.59999 +9.60	220.40	207.84	208.80	7,034
15 Nov 17	207.00002 -1.60	213.20	203.92	207.40	4,875
14 Nov 17	208.60001 -2.20	215.20	204.60	211.00	4,095
13 Nov 17	210.80000 -6.80	218.20	207.00	216.00	3,500
10 Nov 17	217.60001 +0.60	224.20	214.70	215.00	2,298
09 Nov 17	217.00002 -4.40	227.20	213.60	220.00	3,515
08 Nov 17	221.39999 +3.20	226.00	217.00	218.20	4,779
07 Nov 17	218.20000 -9.80	227.80	217.00	226.60	4,148
06 Nov 17	227.99998 -0.40	233.20	225.60	228.80	1,826
03 Nov 17	228.40001 +0.00	234.20	223.93	228.40	4,170
02 Nov 17	228.40001 +0.20	242.00	227.80	229.80	3,855
01 Nov 17	228.20000 +2.80	229.40	222.00	225.40	3,597
31 Oct 17	225.40001 +1.40	228.00	217.60	225.00	2,345
30 Oct 17	224.00000 -14.60	245.40	222.20	238.00	3,360
27 Oct 17	238.60001 +8.60	239.40	230.20	230.20	2,087
26 Oct 17	230.00000 -7.40	241.60	230.00	236.20	3,141
25 Oct 17	237.39999 -3.80	239.42	222.82	239.40	6,166
24 Oct 17	241.20001 -8.20	251.60	240.00	250.00	3,526
23 Oct 17	249.40001 -5.40	254.60	248.20	252.20	6,116
20 Oct 17	254.80000 -4.00	262.00	249.20	258.20	6,161
19 Oct 17	258.79999 -5.80	267.20	251.80	265.40	4,558
18 Oct 17	264.60001 -13.20	278.40	262.60	276.60	4,339
17 Oct 17	277.80002 +2.40	280.00	272.03	275.40	1,642
16 Oct 17	275.39999 -4.20	282.00	272.60	280.00	2,745
13 Oct 17	279.60001 -0.40	282.90	276.00	280.20	1,523
12 Oct 17	280.00000 -0.20	283.20	279.40	280.20	1,889
11 Oct 17	280.20001 -0.80	282.00	280.00	280.20	1,315
10 Oct 17	281.00000 +1.00	283.80	279.00	282.80	6,302
09 Oct 17	280.00000 -3.80	285.60	278.60	285.60	926
06 Oct 17	283.79999 -0.40	286.90	280.20	282.40	1,565
05 Oct 17	284.20001 -2.00	288.60	281.70	285.40	2,425
04 Oct 17	286.20001 -0.20	289.60	285.00	287.60	1,756
03 Oct 17	286.39999 +3.40	287.80	278.80	283.00	3,271
02 Oct 17	283.00000 -0.80	287.60	279.80	284.60	3,781
29 Sep 17	283.79999 +0.60	286.00	280.80	285.80	1,508
28 Sep 17	283.20001 +0.80	286.00	280.20	282.00	3,286
27 Sep 17	282.39999 +2.60	289.48	277.42	278.20	3,404
26 Sep 17	279.79999 -0.80	283.60	277.20	281.80	4,009
25 Sep 17	280.60001 +5.60	283.00	271.00	273.00	4,688
22 Sep 17	275.00000 +2.40	278.80	268.90	270.40	1,693
21 Sep 17	272.60001 -8.20	286.00	266.80	282.40	3,252
20 Sep 17	280.79999 +4.20	283.60	272.00	276.00	3,185
19 Sep 17	276.60001 +0.00	281.60	274.27	276.80	1,029
18 Sep 17	276.60001 +19.60	283.40	257.00	257.00	3,819
15 Sep 17	257.00000 -26.00	283.00	256.40	283.00	11,295
14 Sep 17	283.00000 -4.60	291.60	281.20	291.20	2,814
13 Sep 17	287.60001 -2.20	291.20	283.80	287.20	4,539
12 Sep 17	289.79999 -5.60	301.60	286.00	295.20	5,067
11 Sep 17	295.39999 +8.60	296.00	288.60	291.20	5,861
08 Sep 17	286.79999 +3.80	300.60	281.20	281.20	2,740
07 Sep 17	283.00000 +0.40	284.50	277.40	284.50	1,131
06 Sep 17	282.60001 -3.20	287.90	278.00	284.40	1,375
05 Sep 17	285.79999 -7.60	295.88	279.40	292.00	3,744
01 Sep 17	293.39999 +1.20	294.70	290.20	293.00	3,789
31 Aug 17	292.19998 -0.40	298.00	290.40	292.60	13,399
30 Aug 17	292.60001 -0.60	294.90	290.60	293.80	3,022
29 Aug 17	293.20001 -1.20	301.38	292.00	294.00	2,833
28 Aug 17	294.39999 +2.00	299.40	291.80	293.80	2,496
25 Aug 17	292.39999 -2.60	295.80	288.60	295.20	1,784
24 Aug 17	295.00000 +2.00	301.60	292.80	292.80	3,457
23 Aug 17	293.00000 -1.00	298.20	292.44	292.44	819
22 Aug 17	294.00000 +4.80	295.20	289.20	291.80	2,250
21 Aug 17	289.20001 -1.40	297.50	289.20	291.40	2,783
18 Aug 17	290.60001 +1.00	291.80	284.20	284.20	1,554
17 Aug 17	289.60001 +5.40	291.80	278.00	285.20	2,616
16 Aug 17	284.20001 +3.80	285.40	275.00	279.80	3,067
15 Aug 17	280.39999 +13.40	283.80	266.20	266.20	3,336
14 Aug 17	267.00000 +3.60	267.20	260.40	264.00	895
11 Aug 17	263.39999 +1.40	264.48	258.00	260.60	1,431
10 Aug 17	262.00000 -9.00	271.00	254.80	271.00	2,319
09 Aug 17	271.00000 -14.20	285.20	267.00	283.20	3,386
08 Aug 17	285.20001 -12.20	293.00	279.40	292.60	2,879
07 Aug 17	297.39999 -1.00	300.00	292.00	299.60	4,034
04 Aug 17	298.39999 +7.20	300.00	290.00	293.00	2,258
03 Aug 17	291.20001 +1.20	294.34	284.40	292.20	2,174
02 Aug 17	290.00000 +5.00	295.60	278.00	285.00	2,659
01 Aug 17	285.00000 +2.20	286.80	276.70	286.40	2,039
31 Jul 17	282.80002 +3.20	285.60	275.00	279.60	1,695
28 Jul 17	279.60001 -11.40	291.60	277.60	289.20	2,598
27 Jul 17	291.00000 -4.60	297.80	289.00	297.20	1,313
26 Jul 17	295.60001 +4.00	298.00	290.40	292.00	3,489
25 Jul 17	291.60001 -6.40	301.60	290.60	300.15	3,202
24 Jul 17	298.00000 +0.20	299.30	293.70	297.00	3,815
21 Jul 17	297.80002 -0.20	301.40	294.80	299.20	2,668
20 Jul 17	298.00000 -1.00	301.20	294.12	300.00	1,649
19 Jul 17	299.00000 +1.00	304.00	297.20	298.00	2,108
18 Jul 17	298.00000 -3.80	309.40	297.20	302.80	3,143
17 Jul 17	301.79999 -0.40	311.80	300.40	302.20	1,772
14 Jul 17	302.19998 +3.80	302.40	295.60	297.80	1,000
13 Jul 17	298.39999 +6.40	301.60	283.00	294.20	2,670
12 Jul 17	292.00000 +3.20	294.60	287.40	292.00	1,334
11 Jul 17	288.79999 -1.40	293.64	286.00	289.00	1,746
10 Jul 17	290.20001 -0.60	294.00	283.40	291.40	3,077
07 Jul 17	290.79999 +1.20	293.70	288.80	290.40	924
06 Jul 17	289.60001 +7.40	298.40	278.20	280.40	4,248
05 Jul 17	282.19998 -8.80	299.40	276.20	288.80	10,957
03 Jul 17	291.00000 +9.60	293.00	281.20	281.20	2,457
30 Jun 17	281.39999 -6.00	291.09	278.00	287.00	4,533
29 Jun 17	287.39999 -2.20	291.60	283.70	286.60	1,127
28 Jun 17	289.60001 +6.80	295.00	280.20	289.40	2,600
27 Jun 17	282.80002 -18.40	303.00	282.40	301.00	7,668
26 Jun 17	301.20001 +0.20	311.40	291.40	301.80	10,829
23 Jun 17	301.00000 +7.60	301.80	285.10	294.20	5,029
22 Jun 17	293.39999 -0.20	299.60	292.00	296.40	5,523
21 Jun 17	293.60001 +3.80	295.80	288.40	291.40	3,650
20 Jun 17	289.79999 +10.40	297.80	278.40	280.00	6,032
19 Jun 17	279.39999 +12.00	286.40	269.40	269.40	5,009
16 Jun 17	267.39999 -2.20	274.80	260.80	269.60	2,717
15 Jun 17	269.60001 -6.80	276.40	261.60	275.00	2,414
14 Jun 17	276.39999 +8.00	279.20	265.02	266.60	2,808
13 Jun 17	268.39999 +2.60	270.00	252.60	267.00	1,953
12 Jun 17	265.79999 +2.00	266.40	256.60	260.20	1,710
09 Jun 17	263.79999 +4.20	266.60	259.60	259.80	2,095
08 Jun 17	259.60001 -1.40	265.00	257.60	262.50	1,426
07 Jun 17	261.00000 -1.80	266.60	258.40	263.80	2,367
06 Jun 17	262.80002 -1.20	267.00	258.00	263.00	1,668
05 Jun 17	264.00000 -11.20	277.60	260.60	277.60	2,069
02 Jun 17	275.20001 +9.00	276.42	264.00	266.60	3,234
01 Jun 17	266.20001 +11.00	270.60	255.00	255.00	2,954
31 May 17	255.20000 -9.20	264.40	245.62	264.40	3,459
30 May 17	264.39999 -9.60	274.00	262.50	274.00	2,926
26 May 17	274.00000 -6.80	280.60	272.68	280.60	2,089
25 May 17	280.79999 -1.80	284.00	278.40	281.00	2,008
24 May 17	282.60001 +1.60	289.80	279.64	289.80	1,147
23 May 17	281.00000 -8.60	298.14	280.60	298.14	1,843
22 May 17	289.60001 -8.80	298.60	288.20	298.40	3,163
19 May 17	298.39999 -12.60	311.60	295.60	311.60	3,501
18 May 17	311.00000 +19.80	321.00	291.20	291.20	14,886
17 May 17	291.20001 -2.60	295.40	284.60	285.60	4,673
16 May 17	293.79999 +5.40	297.60	283.80	289.60	6,121
15 May 17	288.39999 -3.80	297.40	286.60	294.60	2,415
12 May 17	292.19998 -0.40	298.40	290.80	292.20	4,329
11 May 17	292.60001 +1.00	295.80	287.00	291.80	4,961
10 May 17	291.60001 -6.20	308.29	290.00	301.60	3,872
09 May 17	297.80002 +23.00	302.00	272.80	275.60	10,003
08 May 17	274.79999 -5.40	278.40	267.00	278.40	8,229
05 May 17	280.20001 -10.40	292.40	275.60	291.80	5,823
04 May 17	290.60001 -2.00	293.00	283.00	293.00	2,734
03 May 17	292.60001 -0.80	293.60	285.50	292.20	2,223
02 May 17	293.39999 -1.60	298.80	285.91	296.80	4,083
01 May 17	295.00000 +1.40	303.00	289.66	293.20	4,755
28 Apr 17	293.60001 -0.80	296.80	289.90	294.86	1,667
27 Apr 17	294.39999 -1.60	298.40	293.00	296.80	1,968
26 Apr 17	296.00000 -9.20	306.54	294.40	306.00	4,096
25 Apr 17	305.20001 +23.00	307.00	282.80	285.00	11,093
24 Apr 17	282.19998 +0.20	288.40	273.00	285.00	4,438
21 Apr 17	282.00000 -0.40	283.40	277.87	283.40	2,450
20 Apr 17	282.39999 -0.40	287.00	279.00	283.40	2,726
19 Apr 17	282.80002 +2.40	285.00	278.92	280.40	3,279
18 Apr 17	280.39999 -2.00	289.60	276.00	280.00	3,382
17 Apr 17	282.39999 -2.60	290.04	280.00	285.00	2,922
13 Apr 17	285.00000 -2.20	298.33	276.40	286.80	6,700
12 Apr 17	287.19998 +4.60	297.00	281.20	283.60	7,184
11 Apr 17	282.60001 -20.80	307.20	276.00	302.80	11,120
10 Apr 17	303.39999 -1.60	309.40	302.60	307.00	3,038
07 Apr 17	305.00000 +0.00	307.40	301.40	305.00	3,776
06 Apr 17	305.00000 -7.80	317.00	302.60	314.00	4,397
05 Apr 17	312.80002 -11.20	329.60	312.60	326.40	3,711
04 Apr 17	324.00000 -7.80	337.80	324.00	331.00	3,418
03 Apr 17	331.79999 -2.00	339.10	327.20	335.00	7,702
31 Mar 17	333.80002 -5.40	348.30	333.60	343.76	3,985
30 Mar 17	339.19998 -1.60	345.00	330.60	341.00	2,921
29 Mar 17	340.80002 +13.60	347.00	322.68	327.60	7,378
28 Mar 17	327.20001 +9.40	332.80	317.20	320.00	7,336
27 Mar 17	317.80002 +10.00	323.80	300.85	304.20	6,056
24 Mar 17	307.80002 +2.40	314.40	303.20	307.60	2,993
23 Mar 17	305.39999 +3.60	309.00	295.00	302.80	2,997
22 Mar 17	301.79999 -7.80	312.20	300.00	307.60	3,945
21 Mar 17	309.60001 -23.00	338.40	307.02	333.00	9,897
20 Mar 17	332.59998 -1.20	335.20	327.20	334.80	2,718
17 Mar 17	333.80002 +2.00	338.40	324.60	330.60	4,098
16 Mar 17	331.79999 +3.60	335.80	324.00	328.40	1,648
15 Mar 17	328.20001 +1.40	337.20	326.60	327.80	3,097
14 Mar 17	326.79999 -6.80	333.60	321.40	331.40	4,344
13 Mar 17	333.60001 -5.00	346.40	331.00	338.00	4,628
10 Mar 17	338.60001 -10.00	357.00	314.80	348.60	18,185
09 Mar 17	348.60001 +1.60	355.40	342.40	348.00	3,439
08 Mar 17	347.00000 +5.00	359.70	336.20	344.00	4,583
07 Mar 17	342.00000 -10.40	359.40	338.00	349.60	3,726
06 Mar 17	352.40002 -14.00	369.60	351.40	366.20	3,008
03 Mar 17	366.39999 +8.40	369.35	356.60	358.00	8,946
02 Mar 17	358.00000 +0.80	369.80	355.40	357.00	3,711
01 Mar 17	357.20001 +11.60	366.20	340.00	352.20	6,090
28 Feb 17	345.60001 -12.00	363.80	344.00	356.40	3,759
27 Feb 17	357.59998 +18.40	358.70	340.00	340.00	4,857
24 Feb 17	339.19998 +2.40	341.00	330.20	334.60	2,243
23 Feb 17	336.79999 +1.40	343.00	332.00	337.00	3,381
22 Feb 17	335.39999 -19.80	357.80	333.42	354.80	5,450
21 Feb 17	355.20001 -10.60	367.80	349.82	366.00	4,289
17 Feb 17	365.80002 -1.40	371.20	363.20	364.80	2,466
16 Feb 17	367.20001 -19.60	387.00	362.40	386.80	7,125
15 Feb 17	386.79999 -0.40	399.40	380.00	385.80	4,798
14 Feb 17	387.20001 +0.00	390.20	376.60	387.80	4,321
13 Feb 17	387.20001 -2.60	395.40	384.60	392.20	4,145
10 Feb 17	389.79999 -5.40	396.80	387.60	396.00	5,298
09 Feb 17	395.20001 +9.60	397.80	384.80	385.60	5,302
08 Feb 17	385.60001 +9.40	398.00	368.60	376.00	6,484
07 Feb 17	376.19998 -8.20	385.40	369.40	385.40	5,286
06 Feb 17	384.39999 +7.60	396.78	373.24	377.80	7,398
03 Feb 17	376.79999 +3.60	377.60	362.20	376.20	4,816
02 Feb 17	373.20001 +8.20	375.00	357.80	365.60	6,008
01 Feb 17	365.00000 +3.80	370.80	358.60	363.60	3,149
31 Jan 17	361.19998 +8.60	362.00	339.00	352.60	7,084
30 Jan 17	352.59998 -12.80	372.20	350.40	366.20	6,434
27 Jan 17	365.39999 +6.40	365.80	358.40	360.00	6,961
26 Jan 17	359.00000 -2.20	364.80	355.40	361.20	3,334
25 Jan 17	361.19998 -1.80	366.00	357.00	365.00	4,573
24 Jan 17	363.00000 +1.00	366.00	352.47	362.40	4,921
23 Jan 17	362.00000 +12.60	367.58	347.00	352.20	5,578
20 Jan 17	349.39999 -10.00	364.80	347.40	360.00	7,124
19 Jan 17	359.39999 -6.00	374.40	358.80	365.40	5,043
18 Jan 17	365.39999 +15.40	366.18	350.80	351.40	7,319
17 Jan 17	350.00000 -8.40	361.58	344.00	357.20	6,952
13 Jan 17	358.39999 +2.80	361.80	352.60	357.60	6,310
12 Jan 17	355.60001 +7.60	363.80	330.84	346.00	6,934
11 Jan 17	348.00000 -12.20	363.60	341.60	360.00	9,779
10 Jan 17	360.20001 +4.20	382.40	352.60	364.60	11,880
09 Jan 17	356.00000 +1.00	356.00	295.00	345.40	48,526
06 Jan 17	355.00000 +12.60	366.00	343.20	343.20	9,067
05 Jan 17	342.40002 +0.60	346.40	330.80	342.00	3,937
04 Jan 17	341.79999 +17.80	345.60	324.60	327.00	4,923
03 Jan 17	324.00000 -6.20	335.00	315.60	334.80	4,885
30 Dec 16	330.20001 -8.00	346.04	329.20	340.40	3,634
29 Dec 16	338.20001 -8.20	351.40	336.00	345.40	6,486
28 Dec 16	346.39999 +26.00	347.00	315.40	323.30	7,804
27 Dec 16	320.39999 -11.80	337.40	320.00	332.80	3,989
23 Dec 16	332.20001 +30.00	334.60	298.70	300.80	6,356
22 Dec 16	302.19998 -1.80	315.80	298.00	301.20	5,109
21 Dec 16	304.00000 -13.20	319.96	302.40	319.80	6,815
20 Dec 16	317.19998 -6.40	331.60	310.80	326.40	8,635
19 Dec 16	323.60001 -8.20	346.20	320.60	334.20	9,097
16 Dec 16	331.79999 -23.60	366.94	324.20	364.60	20,608
15 Dec 16	355.39999 +45.80	357.60	308.60	310.00	22,833
14 Dec 16	309.60001 +12.60	313.00	289.80	295.60	13,518
13 Dec 16	297.00000 +5.00	303.60	292.40	295.60	16,775
12 Dec 16	292.00000 -2.60	303.00	290.80	293.00	7,422
09 Dec 16	294.60001 +1.40	303.18	289.44	294.80	5,449
08 Dec 16	293.20001 +15.00	293.60	272.00	277.80	5,027
07 Dec 16	278.20001 -8.40	283.20	268.50	283.20	4,268
06 Dec 16	286.60001 +0.40	287.00	282.20	287.00	3,683
05 Dec 16	286.20001 +7.20	286.80	278.24	281.80	4,995
02 Dec 16	279.00000 +9.80	281.60	269.00	269.80	3,156
01 Dec 16	269.20001 -9.40	280.60	267.40	280.00	6,532
30 Nov 16	278.60001 -14.80	295.00	276.40	295.00	4,818
29 Nov 16	293.39999 -1.00	301.80	291.20	292.20	6,070
28 Nov 16	294.39999 +1.40	297.23	290.00	293.40	6,285
25 Nov 16	293.00000 +3.80	296.80	290.00	291.60	3,354
23 Nov 16	289.20001 +8.20	290.10	270.00	276.20	4,068
22 Nov 16	281.00000 -5.60	289.00	274.60	289.00	4,905
21 Nov 16	286.60001 -6.00	295.20	283.60	294.00	4,769
18 Nov 16	292.60001 -0.50	300.89	283.60	296.40	9,498
17 Nov 16	293.10001 -4.90	306.00	291.80	297.40	15,379
16 Nov 16	298.00000 +2.20	314.00	287.40	296.80	16,708
15 Nov 16	295.79999 +11.60	299.60	277.20	286.00	11,644
14 Nov 16	284.20001 +13.80	285.20	261.86	275.00	13,485
11 Nov 16	270.39999 +11.40	279.00	256.80	256.80	11,052
10 Nov 16	259.00000 +6.60	270.00	253.20	253.40	22,139
09 Nov 16	252.39999 +17.00	255.80	226.60	229.60	14,797
08 Nov 16	235.40001 +14.60	237.25	221.00	222.00	7,374
07 Nov 16	220.80000 +14.00	222.80	209.00	212.00	5,536
04 Nov 16	206.80000 +8.80	208.40	196.60	197.80	4,307
03 Nov 16	197.99998 -9.80	217.80	197.20	208.20	12,212
02 Nov 16	207.80000 -6.00	213.80	205.00	213.80	7,841
01 Nov 16	213.79999 +4.40	215.00	205.60	210.80	4,541
31 Oct 16	209.40001 -2.80	212.00	206.00	212.00	10,964
28 Oct 16	212.20000 -2.20	218.20	204.20	214.00	8,391
27 Oct 16	214.40001 +2.40	220.00	209.80	213.80	6,655
26 Oct 16	212.00002 -1.00	214.00	208.81	212.00	5,819
25 Oct 16	212.99998 +0.00	214.97	211.00	213.60	4,690
24 Oct 16	212.99998 -1.40	218.00	205.00	215.40	8,268
21 Oct 16	214.40001 -1.80	215.20	209.80	211.20	11,400
20 Oct 16	216.20001 +8.40	218.20	206.20	206.80	7,087
19 Oct 16	207.80000 -2.20	210.20	202.00	210.00	8,639
18 Oct 16	210.00000 +2.40	215.33	207.00	209.20	8,840
17 Oct 16	207.60001 -6.80	220.00	203.00	215.00	10,769
14 Oct 16	214.40001 -7.20	229.40	214.00	222.80	8,582
13 Oct 16	221.59999 -8.80	231.18	219.00	227.00	10,700
12 Oct 16	230.40001 -17.80	253.20	229.80	248.80	13,401
11 Oct 16	248.20000 -16.40	264.00	246.60	264.00	14,617
10 Oct 16	264.60001 -6.60	273.00	261.80	273.00	7,578
07 Oct 16	271.20001 +0.00	274.00	260.82	270.40	9,993
06 Oct 16	271.20001 -9.00	280.40	267.20	279.60	9,549
05 Oct 16	280.20001 -4.20	289.60	279.20	284.40	12,356
04 Oct 16	284.39999 -6.00	306.40	276.60	302.20	29,459
03 Oct 16	290.39999 +23.20	297.80	268.40	268.40	22,517
30 Sep 16	267.19998 -5.20	276.40	267.00	271.80	18,411
29 Sep 16	272.39999 -14.60	287.60	271.60	286.20	15,899
28 Sep 16	287.00000 -0.80	292.60	275.40	290.00	18,866
27 Sep 16	287.80002 +0.20	298.20	282.00	290.20	19,059
26 Sep 16	287.60001 -7.80	300.00	286.20	298.00	11,892
23 Sep 16	295.39999 -4.60	309.00	285.20	300.80	35,879
22 Sep 16	300.00000 +27.40	315.20	271.80	290.00	58,023
21 Sep 16	272.60001 +4.00	274.00	254.80	268.20	26,264
20 Sep 16	268.60001 +15.00	293.00	261.20	261.20	80,893
19 Sep 16	253.60001 -14.20	274.00	250.20	268.00	14,689
16 Sep 16	267.80002 -4.80	282.40	267.60	271.00	19,401
15 Sep 16	272.60001 +15.40	277.95	259.16	259.20	14,312
14 Sep 16	257.19998 +5.40	282.40	246.00	253.00	20,560
13 Sep 16	251.80000 +5.40	253.60	240.20	244.00	8,731
12 Sep 16	246.39999 +2.40	250.80	239.80	241.40	8,838
09 Sep 16	244.00000 -4.40	253.00	243.20	245.60	10,944
08 Sep 16	248.40001 +4.80	249.80	240.60	243.60	8,301
07 Sep 16	243.60001 +6.40	255.00	237.80	238.00	19,369
06 Sep 16	237.20000 -5.60	254.00	228.00	239.80	26,805
02 Sep 16	242.80000 -2.00	251.20	230.80	239.60	22,726
01 Sep 16	244.80000 +32.40	275.00	210.00	211.40	132,675
31 Aug 16	212.39999 -1.00	212.80	205.60	212.40	8,042
30 Aug 16	213.40001 +6.60	216.20	198.60	205.80	11,783
29 Aug 16	206.80000 +15.80	209.60	186.20	191.60	13,397
26 Aug 16	191.00000 +4.40	191.80	184.60	185.20	4,609
25 Aug 16	186.59999 +5.80	188.80	180.20	181.60	5,520
24 Aug 16	180.80000 -12.20	196.80	180.00	192.40	10,160
23 Aug 16	192.99998 -1.00	194.40	188.10	194.40	4,691
22 Aug 16	194.00000 +5.20	195.80	184.40	189.20	4,216
19 Aug 16	188.79999 +4.80	189.00	179.40	183.00	4,206
18 Aug 16	184.00000 +4.00	184.60	175.10	179.40	4,229
17 Aug 16	180.00000 -6.40	187.20	176.00	187.00	10,282
16 Aug 16	186.39999 -7.40	193.80	184.20	193.80	7,260
15 Aug 16	193.79999 +7.60	195.00	184.80	187.20	7,077
12 Aug 16	186.20001 +0.80	189.60	183.40	186.40	7,799
11 Aug 16	185.40001 +2.60	187.70	181.20	182.80	5,783
10 Aug 16	182.80000 -5.40	190.80	180.40	190.40	5,346
09 Aug 16	188.20000 +5.40	189.80	176.40	182.80	6,404
08 Aug 16	182.80000 +3.40	183.00	167.20	181.40	10,507
05 Aug 16	179.40001 -12.80	180.20	160.80	160.80	19,367
04 Aug 16	192.20000 +12.80	194.40	179.40	179.40	11,679
03 Aug 16	179.40001 +4.20	179.40	168.40	174.40	4,177
02 Aug 16	175.20000 +2.20	177.00	168.80	173.40	6,832
01 Aug 16	172.99998 +6.00	175.00	162.20	166.80	8,040
29 Jul 16	167.00002 +0.60	169.60	164.80	165.20	5,757
28 Jul 16	166.39999 +1.80	168.80	162.00	168.80	4,852
27 Jul 16	164.59999 +10.60	164.80	148.80	154.20	7,863
26 Jul 16	154.00000 +0.00	154.60	148.80	153.00	3,842
25 Jul 16	154.00000 -1.60	156.80	152.00	155.80	2,204
22 Jul 16	155.60001 +3.20	155.60	150.00	153.00	4,689
21 Jul 16	152.39999 +1.00	155.40	150.00	151.80	5,869
20 Jul 16	151.40001 +1.40	153.80	149.20	151.00	4,262
19 Jul 16	150.00000 +0.60	152.00	148.80	148.80	3,715
18 Jul 16	149.39999 +0.20	149.80	146.20	148.00	4,179
15 Jul 16	149.20000 +3.20	151.00	145.20	146.00	4,288
14 Jul 16	146.00000 -0.60	148.80	144.60	148.80	6,517
13 Jul 16	146.59999 -0.60	149.20	144.45	147.20	6,410
12 Jul 16	147.20000 +2.00	148.20	144.60	146.20	3,767
11 Jul 16	145.20000 +4.20	145.80	140.00	140.40	4,767
08 Jul 16	141.00000 +1.60	144.20	137.40	143.37	9,546
07 Jul 16	139.39999 -2.60	143.84	136.80	142.60	6,127
06 Jul 16	142.00000 -5.20	148.60	141.20	145.80	5,882
05 Jul 16	147.20000 -0.60	149.20	143.60	147.00	7,868
01 Jul 16	147.80000 +15.40	148.40	132.20	132.60	8,982
30 Jun 16	132.39999 +3.60	132.80	126.00	129.00	7,004
29 Jun 16	128.80000 +1.40	130.60	125.00	129.60	5,593
28 Jun 16	127.39999 +4.20	130.00	124.40	124.40	7,719
27 Jun 16	123.20000 -6.80	129.00	120.29	128.20	6,255
24 Jun 16	130.00000 -4.40	131.97	125.60	127.80	5,694
23 Jun 16	134.39999 +7.20	135.00	127.80	127.80	6,298
22 Jun 16	127.20000 -2.20	135.00	126.02	130.00	5,677
21 Jun 16	129.39999 -4.40	133.80	127.60	133.40	7,284
20 Jun 16	133.80000 +4.00	136.40	128.00	129.80	6,394
17 Jun 16	129.80000 -9.00	143.20	127.80	138.80	12,674
16 Jun 16	138.80000 +0.00	140.00	132.40	138.60	20,402
15 Jun 16	138.80000 -0.20	143.60	137.60	139.20	7,234
14 Jun 16	139.00000 -6.60	149.04	138.50	145.80	5,080
13 Jun 16	145.60001 -1.40	147.40	141.60	143.20	7,453
10 Jun 16	147.00000 -0.80	152.40	138.20	146.40	18,571
09 Jun 16	147.80000 -11.60	162.00	147.00	157.80	7,338
08 Jun 16	159.39999 -0.20	163.20	156.41	159.60	5,929
07 Jun 16	159.60001 -3.00	167.20	157.80	162.20	9,673
06 Jun 16	162.60001 +1.60	170.00	158.60	160.40	10,677
03 Jun 16	161.00000 -9.00	171.60	158.20	171.60	8,237
02 Jun 16	170.00000 +4.00	175.40	162.10	165.80	5,981
01 Jun 16	166.00000 +1.40	167.08	163.00	164.00	5,053
31 May 16	164.59999 +11.60	167.80	151.30	154.00	16,276
27 May 16	153.00000 +2.60	153.40	147.40	150.80	3,892
26 May 16	150.39999 -2.80	153.90	147.00	153.20	5,226
25 May 16	153.20000 +9.00	156.00	144.30	145.20	11,936
24 May 16	144.20000 +7.20	146.10	136.20	136.20	13,921
23 May 16	137.00000 +4.00	139.00	132.40	133.40	6,789
20 May 16	133.00000 -1.20	141.08	132.20	132.80	8,150
19 May 16	134.20000 -2.40	139.40	131.20	136.20	6,906
18 May 16	136.59999 +1.20	145.40	133.00	134.20	7,208
17 May 16	135.39999 +4.80	141.40	129.40	130.40	16,778
16 May 16	130.60001 -0.60	135.40	128.62	131.20	3,918
13 May 16	131.20000 -0.20	136.00	127.60	131.60	7,578
12 May 16	131.40001 -8.80	143.20	128.00	140.80	8,876
11 May 16	140.20000 -2.00	144.40	140.00	142.00	5,474
10 May 16	142.20000 -12.40	160.76	137.40	154.00	10,260
09 May 16	154.60001 +0.80	159.30	152.54	154.00	4,209
06 May 16	153.80000 -9.80	163.20	151.00	161.00	12,002
05 May 16	163.60001 -2.00	170.00	161.60	166.20	8,550
04 May 16	165.59999 -11.60	176.20	163.40	176.20	11,459
03 May 16	177.20000 +7.60	182.60	165.60	169.00	10,369
02 May 16	169.59999 +6.80	171.60	159.60	162.20	6,583
29 Apr 16	162.80000 +0.00	169.56	156.20	163.20	5,394
28 Apr 16	162.80000 -3.60	169.20	160.60	166.80	5,120
27 Apr 16	166.39999 -5.60	178.60	165.40	173.00	3,260
26 Apr 16	172.00002 -5.60	177.83	169.48	177.20	5,148
25 Apr 16	177.60001 -4.60	183.50	176.60	181.00	5,999
22 Apr 16	182.20000 +0.40	185.00	176.97	181.80	2,663
21 Apr 16	181.80000 +8.20	185.80	172.40	172.40	9,356
20 Apr 16	173.60001 -6.00	180.98	172.40	178.00	5,954
19 Apr 16	179.59999 -9.20	190.00	176.60	190.00	6,308
18 Apr 16	188.79999 -4.80	193.20	185.00	193.20	7,941
15 Apr 16	193.60001 -2.60	196.80	188.00	196.80	2,727
14 Apr 16	196.20001 +1.00	200.72	191.80	196.00	4,291
13 Apr 16	195.20000 +1.80	200.38	188.00	195.60	5,446
12 Apr 16	193.40001 +1.00	195.60	186.20	191.80	4,722
11 Apr 16	192.39999 -4.40	199.08	191.00	197.00	7,005
08 Apr 16	196.80000 -10.80	210.00	192.80	210.00	5,026
07 Apr 16	207.60001 -12.40	222.00	205.42	220.20	8,244
06 Apr 16	220.00000 +15.00	222.00	203.00	203.00	7,983
05 Apr 16	205.00000 +4.20	206.60	196.00	199.20	5,428
04 Apr 16	200.80000 +8.80	210.00	192.80	194.20	14,478
01 Apr 16	192.00002 +15.60	193.86	174.55	175.20	14,607
31 Mar 16	176.39999 +2.80	181.00	172.80	174.40	7,887
30 Mar 16	173.60001 -2.20	183.00	171.00	175.80	6,313
29 Mar 16	175.80000 +9.60	176.60	162.00	165.40	7,661
28 Mar 16	166.20001 -4.60	174.20	165.00	171.20	5,705
24 Mar 16	170.80000 -0.60	178.20	166.20	171.20	8,196
23 Mar 16	171.39999 -8.20	183.40	169.20	180.00	12,291
22 Mar 16	179.59999 +3.40	185.00	171.80	175.80	9,589
21 Mar 16	176.20001 +9.80	186.00	166.60	166.60	20,355
18 Mar 16	166.39999 +0.20	169.60	160.00	166.60	12,198
17 Mar 16	166.20001 -3.80	202.00	160.50	202.00	36,331
16 Mar 16	170.00000 +4.40	170.60	153.00	164.00	28,702
15 Mar 16	165.59999 -3.00	173.84	154.40	170.00	19,300
14 Mar 16	168.60001 +6.40	173.00	158.20	162.80	10,006
11 Mar 16	162.20000 +0.60	164.86	157.20	163.40	5,462
10 Mar 16	161.59999 -6.80	172.60	160.40	168.60	7,819
09 Mar 16	168.40001 -7.00	177.80	164.60	175.60	5,666
08 Mar 16	175.40001 -5.60	186.00	171.40	180.80	6,508
07 Mar 16	181.00000 +2.00	186.60	172.00	179.80	5,345
04 Mar 16	179.00000 -9.40	194.20	178.00	188.60	7,237
03 Mar 16	188.40001 +2.60	192.27	182.00	185.00	8,821
02 Mar 16	185.80000 +7.80	186.82	175.00	178.20	13,762
01 Mar 16	177.99998 +0.20	181.80	170.20	179.80	9,720
29 Feb 16	177.80000 -9.80	188.20	173.00	186.60	14,137
26 Feb 16	187.60001 -12.60	203.00	186.00	200.20	12,849
25 Feb 16	200.20000 +1.20	206.40	189.40	197.60	19,989
24 Feb 16	199.00000 +1.40	200.40	184.00	193.60	10,599
23 Feb 16	197.60001 -7.60	213.00	196.00	202.20	10,989
22 Feb 16	205.20000 +5.60	210.80	200.00	200.00	10,537
19 Feb 16	199.59999 -2.00	211.40	195.20	198.60	10,168
18 Feb 16	201.59999 -13.80	220.00	200.80	214.40	10,024
17 Feb 16	215.40001 +14.00	221.49	196.20	201.40	16,114
16 Feb 16	201.39999 +5.20	204.60	186.40	195.80	16,077
12 Feb 16	196.20001 +6.60	200.00	186.00	189.80	12,292
11 Feb 16	189.59999 -3.60	203.40	173.00	189.20	14,233
10 Feb 16	193.20000 -10.00	211.60	192.60	202.40	11,597
09 Feb 16	203.20000 +7.80	208.30	184.88	188.80	11,535
08 Feb 16	195.40001 -27.20	227.20	194.70	219.40	15,574
05 Feb 16	222.60001 -13.00	240.40	220.00	232.60	14,148
04 Feb 16	235.59999 +6.40	241.60	220.20	227.00	12,929
03 Feb 16	229.20000 +0.20	233.17	214.20	228.60	17,908
02 Feb 16	229.00000 -22.40	266.00	226.00	248.20	31,142
01 Feb 16	251.39999 +41.60	254.00	204.89	207.20	30,143
29 Jan 16	209.80000 +1.40	218.40	202.60	207.00	14,830
28 Jan 16	208.40001 -15.00	227.20	206.00	222.80	14,736
27 Jan 16	223.40001 +2.80	239.80	221.20	223.40	17,171
26 Jan 16	220.59999 -5.40	225.00	209.40	224.80	12,973
25 Jan 16	226.00000 +4.60	236.40	217.40	221.40	9,584
22 Jan 16	221.39999 +6.80	223.00	207.73	213.60	15,666
21 Jan 16	214.59999 +14.60	236.00	204.00	213.20	40,262
20 Jan 16	200.00000 +15.40	202.92	174.90	180.40	21,290
19 Jan 16	184.59999 +0.40	200.00	177.80	189.80	16,835
15 Jan 16	184.20000 +20.20	185.58	157.80	159.00	18,578
14 Jan 16	164.00000 +3.60	172.40	152.80	162.20	28,517
13 Jan 16	160.40001 -30.20	192.22	153.20	190.00	18,976
12 Jan 16	190.59999 +3.80	202.60	183.00	188.20	10,722
11 Jan 16	186.80000 -15.00	205.00	183.20	200.80	8,245
08 Jan 16	201.80000 -10.60	216.60	200.20	210.00	9,131
07 Jan 16	212.39999 -14.00	224.40	209.60	221.80	9,497
06 Jan 16	226.39999 -12.40	239.40	224.00	239.00	6,775
05 Jan 16	238.79999 -7.80	248.80	237.00	248.80	6,131
04 Jan 16	246.59999 -3.00	255.20	239.60	248.00	10,012
31 Dec 15	249.59999 +8.80	250.20	229.40	239.00	19,422
30 Dec 15	240.80000 -0.60	245.00	230.80	240.80	9,215
29 Dec 15	241.39999 -9.40	252.60	235.60	250.60	8,439
28 Dec 15	250.80000 -2.40	260.60	248.40	252.80	7,064
24 Dec 15	253.20000 -3.00	256.60	251.60	255.20	1,798
23 Dec 15	256.20001 -0.40	262.80	250.20	258.00	9,675
22 Dec 15	256.60001 -6.40	268.60	254.80	262.40	7,732
21 Dec 15	263.00000 +10.40	269.00	243.50	256.60	21,361
18 Dec 15	252.60001 +6.20	255.00	229.60	246.80	35,897
17 Dec 15	246.39999 +3.80	258.00	239.40	244.00	17,917
16 Dec 15	242.60001 +10.80	243.40	231.80	236.40	11,114
15 Dec 15	231.80000 +7.40	233.20	217.40	225.40	8,971
14 Dec 15	224.40001 -6.20	232.48	214.20	231.40	8,765
11 Dec 15	230.59999 +0.00	232.00	225.20	231.00	5,752
10 Dec 15	230.59999 -1.80	233.80	225.14	232.40	7,459
09 Dec 15	232.39999 -5.80	245.00	225.00	240.60	7,320
08 Dec 15	238.20000 +15.20	241.00	215.20	224.40	12,586
07 Dec 15	222.99998 -3.00	226.60	214.00	223.20	7,639
04 Dec 15	226.00000 +5.00	227.80	213.60	221.80	5,937
03 Dec 15	221.00000 -9.40	232.60	212.60	231.80	9,736
02 Dec 15	230.40001 -9.40	239.80	229.00	239.80	6,002
01 Dec 15	239.80000 +0.00	240.20	230.20	239.20	7,641
30 Nov 15	239.80000 -5.80	249.80	225.71	242.80	12,825
27 Nov 15	245.59999 +1.60	248.40	238.00	244.00	4,337
25 Nov 15	244.00000 +2.00	251.00	236.00	243.00	14,369
24 Nov 15	242.00002 -10.40	261.50	241.40	251.60	10,897
23 Nov 15	252.39999 +9.00	267.40	243.60	243.60	12,642
20 Nov 15	243.40001 +1.20	251.00	232.40	244.40	9,334
19 Nov 15	242.20000 -6.40	249.20	229.00	248.80	9,131
18 Nov 15	248.60001 -1.20	251.00	241.60	250.00	5,511
17 Nov 15	249.80000 -0.80	259.20	239.00	252.80	6,880
16 Nov 15	250.59999 -6.40	260.00	247.20	257.60	3,843
13 Nov 15	257.00000 +2.80	267.00	247.20	255.00	9,070
12 Nov 15	254.20000 -3.20	256.20	238.72	256.20	9,572
11 Nov 15	257.39999 -13.80	271.00	255.20	268.20	8,200
10 Nov 15	271.20001 -2.00	271.60	245.80	270.00	23,123
09 Nov 15	273.20001 -6.80	287.40	267.20	278.00	30,481
06 Nov 15	280.00000 -6.80	283.60	266.80	283.00	9,100
05 Nov 15	286.79999 -14.20	300.20	282.20	298.20	7,926
04 Nov 15	301.00000 -7.40	312.00	290.60	308.40	10,260
03 Nov 15	308.39999 -18.80	315.60	282.20	291.40	35,011
02 Nov 15	327.20001 +21.40	334.99	301.60	309.80	35,717
30 Oct 15	305.79999 +14.60	307.80	287.20	292.20	8,733
29 Oct 15	291.20001 -6.80	303.40	287.80	294.40	8,937
28 Oct 15	298.00000 +16.80	299.60	282.60	283.00	10,526
27 Oct 15	281.20001 -5.00	293.60	278.00	286.20	8,233
26 Oct 15	286.20001 -3.20	300.20	285.00	288.00	7,475
23 Oct 15	289.39999 +6.80	296.08	282.60	289.00	10,163
22 Oct 15	282.60001 -2.60	291.80	276.40	290.00	10,870
21 Oct 15	285.20001 -13.80	305.80	276.40	305.80	10,896
20 Oct 15	299.00000 -12.00	312.70	297.00	307.80	9,517
19 Oct 15	311.00000 -6.00	332.50	300.40	313.40	20,247
16 Oct 15	317.00000 +1.60	323.00	304.60	317.20	17,075
15 Oct 15	315.39999 +11.00	323.39	288.80	300.00	21,366
14 Oct 15	304.39999 +19.80	313.80	282.00	286.20	21,807
13 Oct 15	284.60001 -11.00	300.79	282.00	291.40	21,935
12 Oct 15	295.60001 +37.60	326.00	262.40	263.80	97,711
09 Oct 15	258.00000 +2.20	262.80	252.80	253.80	11,891
08 Oct 15	255.80000 -9.40	275.68	242.00	262.20	15,166
07 Oct 15	265.20001 -1.20	272.00	259.40	265.80	11,039
06 Oct 15	266.39999 -4.20	286.80	262.80	284.20	17,084
05 Oct 15	270.60001 +12.60	276.60	260.80	260.80	10,618
02 Oct 15	258.00000 -7.20	263.73	252.80	258.00	12,583
01 Oct 15	265.20001 -16.20	286.40	256.60	284.00	13,232
30 Sep 15	281.39999 +1.80	292.00	276.60	287.40	15,338
29 Sep 15	279.60001 -39.80	326.94	271.40	317.40	28,627
28 Sep 15	319.39999 -25.60	346.30	312.20	340.40	11,699
25 Sep 15	345.00000 -21.40	377.00	336.00	374.00	13,263
24 Sep 15	366.39999 -2.20	374.52	355.20	363.20	9,304
23 Sep 15	368.60001 +8.60	377.60	355.80	360.00	10,455
22 Sep 15	360.00000 -0.80	374.00	352.00	353.80	12,976
21 Sep 15	360.80002 -15.00	398.00	349.80	388.40	33,755
18 Sep 15	375.80002 +17.40	390.80	348.40	383.20	46,550
17 Sep 15	358.39999 -2.40	364.00	347.20	360.00	11,690
16 Sep 15	360.80002 -2.00	370.60	354.00	362.20	22,233
15 Sep 15	362.79999 +11.20	364.48	340.00	356.60	33,966
14 Sep 15	351.60001 +6.40	447.60	348.40	425.40	214,350
11 Sep 15	345.20001 +16.00	353.20	324.40	333.60	52,256
10 Sep 15	329.19998 -6.00	368.80	325.00	330.60	81,102
09 Sep 15	335.20001 +21.20	350.00	282.50	285.20	33,591
08 Sep 15	314.00000 -11.00	321.80	310.40	320.00	11,293
04 Sep 15	325.00000 +1.80	328.40	312.00	320.00	18,521
03 Sep 15	323.20001 -15.80	342.00	323.00	335.60	6,024
02 Sep 15	339.00000 +5.00	345.80	321.20	335.00	11,302
01 Sep 15	334.00000 -8.20	350.00	330.00	335.40	10,457
31 Aug 15	342.20001 -2.60	352.00	328.40	336.00	14,796
28 Aug 15	344.79999 -4.00	356.20	338.00	341.40	12,593
27 Aug 15	348.80002 -17.20	379.80	340.00	370.00	24,846
26 Aug 15	366.00000 -9.80	389.20	350.00	379.00	17,044
25 Aug 15	375.80002 +21.80	490.00	365.00	453.20	101,952
24 Aug 15	354.00000 -13.00	399.78	307.20	307.20	29,534
21 Aug 15	367.00000 +20.40	380.20	319.40	319.40	37,257
20 Aug 15	346.60001 +2.00	346.60	314.40	339.40	31,086
19 Aug 15	344.60001 -17.80	380.00	340.60	355.20	31,033
18 Aug 15	362.40002 -51.60	416.00	357.20	405.80	46,199
17 Aug 15	414.00003 -28.60	433.00	393.40	405.40	70,007
14 Aug 15	442.59998 +36.80	465.40	390.00	397.20	219,389
13 Aug 15	405.80002 +53.60	449.40	326.40	337.60	254,158
12 Aug 15	352.20001 -68.00	410.00	331.20	391.00	198,521
11 Aug 15	420.20001 +42.60	600.00	310.20	560.00	582,301
10 Aug 15	377.59998 +169.20	1,115.00	351.20	355.80	904,554
07 Aug 15	208.40001 +172.60	233.60	48.60	49.00	3,112,796
06 Aug 15	35.80000 +0.60	35.80	33.00	35.60	6,457
05 Aug 15	35.20000 -0.40	37.60	33.40	35.68	3,591
04 Aug 15	35.60000 +1.20	35.80	33.20	34.20	4,097
03 Aug 15	34.40000 -2.40	38.00	34.20	35.80	4,270
31 Jul 15	36.80000 +4.00	37.80	33.00	33.80	4,668
30 Jul 15	32.80000 -1.40	34.21	32.20	33.00	9,650
29 Jul 15	34.20000 -1.20	38.40	34.00	35.40	14,384
28 Jul 15	35.40000 +6.20	36.00	30.00	30.20	11,388
27 Jul 15	29.20000 -1.00	31.20	27.60	31.20	5,157
24 Jul 15	30.20000 -3.80	33.60	29.00	33.60	5,253
23 Jul 15	34.00000 -0.60	34.80	31.40	34.39	7,275
22 Jul 15	34.60000 -0.20	35.60	34.00	34.80	2,538
21 Jul 15	34.80000 -0.20	35.40	33.00	34.80	2,733
20 Jul 15	35.00000 -1.00	36.40	34.00	36.40	7,808
17 Jul 15	36.00000 -0.50	37.00	35.00	37.00	2,767
16 Jul 15	36.50000 -0.10	37.40	35.60	35.60	3,827
15 Jul 15	36.60000 -1.20	38.20	35.60	36.80	10,280
14 Jul 15	37.80000 -1.20	40.20	37.00	40.20	4,907
13 Jul 15	39.00000 +0.20	40.00	35.60	38.80	10,628
10 Jul 15	38.80000 -3.80	42.20	37.00	42.00	27,362
09 Jul 15	42.60000 -88.40	75.80	38.00	75.80	131,189
08 Jul 15	131.00000 -9.60	147.00	131.00	139.20	2,429
07 Jul 15	140.60001 +0.60	147.40	139.80	146.40	1,351
06 Jul 15	140.00000 -0.20	143.60	136.80	139.20	634
02 Jul 15	140.20000 +1.80	142.40	131.20	138.00	1,010
01 Jul 15	138.40001 -0.40	146.80	136.40	141.00	661
30 Jun 15	138.80000 +2.40	146.20	135.80	137.60	736
29 Jun 15	136.40001 -7.80	148.80	136.00	139.83	1,887
26 Jun 15	144.20000 -1.20	152.00	140.22	146.40	869
25 Jun 15	145.39999 -12.20	158.00	131.00	134.60	8,709
24 Jun 15	157.60001 -2.00	165.40	155.60	156.00	845
23 Jun 15	159.60001 -1.20	165.04	157.60	161.91	2,250
22 Jun 15	160.80000 +10.00	167.00	149.60	152.40	2,506
19 Jun 15	150.80000 +0.80	151.40	137.80	137.80	1,579
18 Jun 15	150.00000 +7.70	155.40	140.00	140.00	2,082
17 Jun 15	142.30000 -0.70	144.00	138.80	141.00	1,316
16 Jun 15	143.00000 -6.20	146.10	140.60	145.80	1,092
15 Jun 15	149.20000 -0.60	150.60	144.00	150.60	357
12 Jun 15	149.80000 +1.00	156.20	140.00	150.20	1,925
11 Jun 15	148.80000 -3.20	152.00	148.40	152.00	1,426
10 Jun 15	152.00000 -4.00	156.00	147.20	155.54	2,583
09 Jun 15	156.00000 -0.80	159.78	155.20	159.60	1,226
08 Jun 15	156.80200 -4.56	166.60	156.00	162.00	1,148
05 Jun 15	161.36000 -5.10	166.40	156.20	166.40	2,498
04 Jun 15	166.45999 -4.14	167.40	160.20	167.00	1,350
03 Jun 15	170.59999 +9.80	171.00	161.60	163.00	1,174
02 Jun 15	160.80000 -2.00	164.80	160.00	162.00	1,146
01 Jun 15	162.80000 +4.85	169.80	158.20	160.00	1,826
29 May 15	157.94800 +12.47	174.80	148.20	148.40	1,387
28 May 15	145.48000 -0.52	151.80	145.00	145.40	422
27 May 15	146.00000 -4.29	152.60	146.00	151.00	279
26 May 15	150.28799 +7.29	156.00	148.00	148.00	159
22 May 15	143.00000 -2.00	146.67	142.00	146.67	74
21 May 15	145.00000 -3.80	151.40	141.00	151.40	1,007
20 May 15	148.80000 +1.00	151.20	145.60	145.60	273
19 May 15	147.80000 -1.00	150.40	144.82	149.60	193
18 May 15	148.80000 +2.00	151.20	140.40	149.60	477
15 May 15	146.80000 -3.40	156.80	143.20	152.20	411
14 May 15	150.20000 +2.20	161.40	149.80	161.40	268
13 May 15	148.00000 -7.60	158.20	141.80	158.20	482
12 May 15	155.60001 +6.57	164.00	149.40	149.40	287
11 May 15	149.02600 +7.83	151.80	143.20	143.20	424
08 May 15	141.20000 +2.40	143.20	135.00	139.80	634
07 May 15	138.80000 +3.60	139.20	134.20	135.60	335
06 May 15	135.20000 -6.80	143.60	132.00	143.60	306
05 May 15	142.00000 +7.60	143.00	131.20	140.00	587
04 May 15	134.39999 -4.40	144.60	131.20	144.40	1,242
01 May 15	138.80000 +3.60	145.20	131.60	131.60	1,267
30 Apr 15	135.20000 -7.40	147.20	133.20	147.00	2,079
29 Apr 15	142.60001 -7.60	152.00	142.60	150.40	1,270
28 Apr 15	150.20000 +0.80	162.20	146.40	150.00	1,085
27 Apr 15	149.39999 -6.00	159.00	149.40	155.60	988
24 Apr 15	155.39999 -0.60	159.60	151.20	156.38	880
23 Apr 15	156.00000 -2.20	164.20	156.00	158.00	2,422
22 Apr 15	158.20000 -8.20	167.00	158.00	167.00	970
21 Apr 15	166.39999 +8.00	169.20	152.00	152.00	2,440
20 Apr 15	158.40001 +6.80	161.00	151.60	157.60	1,999
17 Apr 15	151.59999 -8.20	160.00	151.20	160.00	873
16 Apr 15	159.80000 -0.60	162.00	155.60	162.00	1,258
15 Apr 15	160.40001 -6.60	168.00	158.40	168.00	5,162
14 Apr 15	167.00002 +3.60	168.00	164.20	168.00	191
13 Apr 15	163.40001 -6.00	170.00	162.40	169.00	430
10 Apr 15	169.40001 +4.40	170.00	165.00	168.80	751
09 Apr 15	165.00000 +1.00	170.00	165.00	165.20	263
08 Apr 15	164.00000 +1.50	167.16	154.20	167.16	1,499
07 Apr 15	162.50000 +6.70	166.00	155.60	155.60	539
06 Apr 15	155.80000 -3.40	161.20	148.00	161.20	491
02 Apr 15	159.20000 -6.40	169.80	149.60	164.40	1,633
01 Apr 15	165.59999 +1.20	178.60	162.78	162.78	489
31 Mar 15	164.40001 -5.60	180.00	164.40	180.00	440
30 Mar 15	170.00000 +8.00	182.20	164.40	167.80	1,692
27 Mar 15	162.00002 -11.77	177.80	157.60	168.00	4,689
26 Mar 15	173.77399 -4.23	178.00	170.40	175.20	610
25 Mar 15	177.99998 -6.00	184.20	170.00	184.20	1,470
24 Mar 15	184.00000 +3.60	192.00	180.40	180.40	2,885
23 Mar 15	180.40001 -36.00	200.80	180.00	200.20	3,527
20 Mar 15	216.39999 -9.00	228.68	212.00	225.80	1,109
19 Mar 15	225.40001 +4.52	238.40	220.00	221.40	2,188
18 Mar 15	220.87999 -1.92	229.00	220.40	225.20	821
17 Mar 15	222.80000 -7.20	240.00	220.40	222.60	820
16 Mar 15	230.00000 -11.60	240.20	228.80	238.00	632
13 Mar 15	241.59999 +1.00	244.40	233.40	244.40	692
12 Mar 15	240.59999 +5.40	245.60	236.00	236.00	528
11 Mar 15	235.20000 +10.00	245.60	225.20	227.60	1,494
10 Mar 15	225.20000 +1.45	228.00	220.60	225.00	726
09 Mar 15	223.75000 +13.95	224.80	211.20	215.17	934
06 Mar 15	209.80000 +8.60	210.00	200.60	205.20	746
05 Mar 15	201.20001 -2.80	204.00	196.30	199.60	653
04 Mar 15	204.00000 +2.20	206.00	193.20	205.80	1,005
03 Mar 15	201.80000 -2.68	208.76	201.80	206.00	303
02 Mar 15	204.47600 +9.48	205.40	196.00	205.40	801
27 Feb 15	195.00000 -0.60	213.00	195.00	201.40	97
26 Feb 15	195.59999 -10.00	213.00	194.40	212.40	636
25 Feb 15	205.59999 +3.00	211.00	201.80	211.00	151
24 Feb 15	202.60001 -7.20	212.80	201.60	212.80	131
23 Feb 15	209.80000 +0.80	213.80	201.00	201.00	176
20 Feb 15	209.00000 -0.40	210.60	200.00	210.60	695
19 Feb 15	209.40001 -3.60	226.00	204.30	216.00	1,026
18 Feb 15	212.99998 +3.40	216.00	208.00	208.80	575
17 Feb 15	209.59999 +3.80	211.60	200.00	211.60	1,178
13 Feb 15	205.80000 -10.80	223.20	205.80	215.60	561
12 Feb 15	216.59999 +6.20	219.20	210.60	219.20	385
11 Feb 15	210.40001 -6.60	220.24	210.20	218.40	328
10 Feb 15	217.00002 -0.40	223.80	211.70	221.20	583
09 Feb 15	217.39999 -2.40	221.40	209.80	221.40	679
06 Feb 15	219.80000 +10.60	226.60	216.30	221.20	397
05 Feb 15	209.20000 -6.00	220.00	208.20	213.60	117
04 Feb 15	215.20000 -5.20	228.80	200.60	200.60	263
03 Feb 15	220.40001 -5.39	238.00	218.60	225.80	796
02 Feb 15	225.79001 +13.59	226.00	210.80	217.80	178
30 Jan 15	212.20000 -2.80	226.00	199.60	218.80	544
29 Jan 15	215.00000 -13.60	230.00	212.40	226.20	917
28 Jan 15	228.60001 +12.20	229.80	199.66	199.66	1,289
27 Jan 15	216.39999 +11.20	216.40	206.20	211.00	1,029
26 Jan 15	205.20000 +4.00	211.60	200.40	204.00	987
23 Jan 15	201.20001 -8.80	212.20	192.00	212.20	796
22 Jan 15	210.00000 +2.80	210.00	187.82	208.80	936
21 Jan 15	207.20000 +1.40	209.60	200.20	205.80	561
20 Jan 15	205.80000 +6.80	205.80	196.88	202.00	1,268
16 Jan 15	199.00000 -0.40	205.80	195.80	198.20	1,381
15 Jan 15	199.40001 +5.40	199.40	190.00	198.80	739
14 Jan 15	194.00000 -4.80	199.00	190.00	197.20	1,007
13 Jan 15	198.79999 +8.60	213.40	187.80	188.20	3,109
12 Jan 15	190.20000 +6.20	190.20	182.20	184.00	2,801
09 Jan 15	184.00000 +10.80	184.00	170.00	170.00	759
08 Jan 15	173.20000 +14.60	176.40	161.05	162.80	1,413
07 Jan 15	158.59999 -4.00	164.40	148.70	151.20	1,461
06 Jan 15	162.60001 +5.00	163.20	152.40	152.40	1,495
05 Jan 15	157.60001 +5.00	158.00	155.20	155.20	288
02 Jan 15	152.60001 +2.60	153.10	142.62	142.62	147
31 Dec 14	150.00000 +5.00	159.20	149.20	159.20	697
30 Dec 14	145.00000 +8.80	150.60	134.40	135.60	2,605
29 Dec 14	136.20000 +0.60	142.00	133.60	133.60	602
26 Dec 14	135.60001 +6.20	148.80	129.55	132.00	859
24 Dec 14	129.39999 -2.40	139.40	127.48	130.80	596
23 Dec 14	131.80000 -1.00	132.60	128.00	132.60	276
22 Dec 14	132.80000 +0.00	135.04	128.20	128.20	939
19 Dec 14	132.80000 -15.20	144.60	125.60	144.20	2,071
18 Dec 14	147.99800 -2.60	150.30	145.66	150.00	1,047
17 Dec 14	150.60001 -3.40	154.90	150.40	154.40	262
16 Dec 14	154.00000 -9.40	166.60	151.66	161.20	661
15 Dec 14	163.40001 +15.40	166.54	148.00	149.00	299
12 Dec 14	148.00000 -2.00	151.40	148.00	148.40	616
11 Dec 14	150.00000 -3.60	150.80	148.00	150.80	325
10 Dec 14	153.59999 -0.40	154.50	153.00	154.00	545
09 Dec 14	154.00000 +0.60	156.00	152.00	152.00	951
08 Dec 14	153.40001 -0.80	155.00	152.00	154.00	922
05 Dec 14	154.20000 -0.80	156.80	150.12	155.00	1,255
04 Dec 14	155.00000 +0.00	156.00	152.00	152.00	1,674
03 Dec 14	155.00000 +2.40	156.60	150.60	155.00	310
02 Dec 14	152.60001 +5.60	159.00	151.50	159.00	598
01 Dec 14	147.00000 +0.80	155.70	144.90	152.00	334
28 Nov 14	146.20000 -3.90	165.58	144.20	165.58	165
26 Nov 14	150.10001 -0.10	152.00	150.00	152.00	158
25 Nov 14	150.20000 -10.80	157.00	150.00	157.00	880
24 Nov 14	161.00000 -0.20	161.80	159.20	160.40	417
21 Nov 14	161.20001 -2.80	165.80	160.40	165.80	407
20 Nov 14	164.00000 -1.40	167.60	164.00	164.00	722
19 Nov 14	165.40001 +7.60	172.00	153.40	153.40	1,399
18 Nov 14	157.80000 +11.20	157.80	144.00	146.60	467
17 Nov 14	146.59999 +2.20	146.60	144.00	146.40	210
14 Nov 14	144.39999 +2.00	146.00	142.40	143.00	540
13 Nov 14	142.39999 +2.20	144.40	142.40	142.40	392
12 Nov 14	140.20000 -5.40	148.20	139.13	139.13	462
11 Nov 14	145.60001 +2.20	146.00	143.40	143.40	148
10 Nov 14	143.40001 +1.10	143.40	142.40	142.40	110
07 Nov 14	142.30000 +2.10	142.80	141.00	141.20	337
06 Nov 14	140.20000 +5.20	144.00	132.20	132.20	1,075
05 Nov 14	135.00000 -0.20	144.40	133.20	133.20	599
04 Nov 14	135.20000 +0.62	149.00	130.80	134.40	3,263
03 Nov 14	134.58000 +1.98	137.00	134.20	135.00	461
31 Oct 14	132.60001 -9.60	142.80	132.40	139.00	944
30 Oct 14	142.20000 +0.20	142.20	132.20	140.60	252
29 Oct 14	142.00000 -0.20	143.00	137.20	141.00	320
28 Oct 14	142.20000 +4.80	146.00	120.20	132.40	1,057
27 Oct 14	137.39999 +1.00	138.97	130.40	137.80	603
24 Oct 14	136.40001 -2.40	139.60	128.00	139.00	2,934
23 Oct 14	138.80000 -6.00	147.80	136.00	143.00	2,054
22 Oct 14	144.80000 -3.60	151.20	144.80	149.60	641
21 Oct 14	148.40001 +5.00	150.00	145.80	148.00	1,087
20 Oct 14	143.40001 -1.20	151.20	141.80	151.20	609
17 Oct 14	144.60001 -2.00	159.00	139.00	149.80	2,955
16 Oct 14	146.59999 +26.80	150.08	124.27	124.80	3,361
15 Oct 14	119.80000 -4.20	125.80	117.09	120.80	1,848
14 Oct 14	124.00000 +9.40	124.00	115.60	118.80	703
13 Oct 14	114.60000 +2.40	114.60	110.00	111.60	552
10 Oct 14	112.20000 -12.00	124.20	111.80	124.20	1,211
09 Oct 14	124.20000 -3.00	128.60	124.20	127.34	1,079
08 Oct 14	127.20000 -3.80	134.60	127.00	131.40	2,094
07 Oct 14	131.00000 +0.40	132.60	128.20	128.20	236
06 Oct 14	130.60001 +0.40	132.20	128.20	128.20	703
03 Oct 14	130.20000 +0.00	134.10	129.20	130.00	373
02 Oct 14	130.20000 -1.80	134.40	130.00	134.00	1,275
01 Oct 14	132.00000 -1.20	144.00	131.00	133.40	955
30 Sep 14	133.20000 +0.00	140.04	128.80	132.40	1,277
29 Sep 14	133.20000 -0.80	134.80	127.20	133.20	3,726
26 Sep 14	134.00000 +1.00	136.00	130.00	133.20	688
25 Sep 14	133.00000 +0.20	135.33	130.80	130.80	1,411
24 Sep 14	132.80000 +0.40	136.00	128.00	130.00	1,140
23 Sep 14	132.39999 -1.80	137.20	132.40	134.10	1,190
22 Sep 14	134.20000 -8.20	145.20	134.00	145.20	1,820
19 Sep 14	142.39999 -1.80	150.00	142.40	149.80	1,460
18 Sep 14	144.20000 -1.80	151.00	142.00	151.00	1,700
17 Sep 14	146.00000 +0.80	150.00	142.76	150.00	1,290
16 Sep 14	145.20000 +1.20	152.27	138.20	151.20	2,760
15 Sep 14	144.00000 +1.40	158.20	140.00	144.40	2,255
12 Sep 14	142.60001 -0.60	145.00	140.00	143.40	1,320
11 Sep 14	143.20000 -4.60	148.00	137.30	147.00	3,945
10 Sep 14	147.80000 -0.80	152.00	145.00	152.00	1,360
09 Sep 14	148.59999 -1.40	157.54	147.60	150.00	1,280
08 Sep 14	150.00000 -5.00	163.30	145.20	163.30	1,660
05 Sep 14	155.00000 -5.20	165.00	153.60	165.00	1,700
04 Sep 14	160.20000 -2.60	167.00	160.00	162.00	2,130
03 Sep 14	162.80000 -2.20	169.80	159.80	162.80	3,160
02 Sep 14	165.00000 +0.80	171.00	156.80	164.40	3,275
29 Aug 14	164.20000 +11.40	174.00	145.20	154.20	2,615
28 Aug 14	152.80000 +11.40	155.80	142.00	142.20	3,810
27 Aug 14	141.40001 +11.80	141.52	128.00	132.20	3,415
26 Aug 14	129.60001 +3.80	130.00	124.30	125.20	3,690
25 Aug 14	125.80000 -2.60	133.00	125.20	133.00	2,730
22 Aug 14	128.40001 -2.40	130.40	126.20	130.40	2,205
21 Aug 14	130.80000 -0.20	136.20	126.94	133.40	1,520
20 Aug 14	131.00000 -0.60	138.38	128.40	131.90	4,315
19 Aug 14	131.59999 -2.40	135.00	127.00	135.00	1,445
18 Aug 14	134.00000 -3.40	137.40	133.00	137.40	1,130
15 Aug 14	137.39999 -9.20	147.20	134.20	146.80	2,270
14 Aug 14	146.59999 +0.20	150.40	145.20	146.40	895
13 Aug 14	146.40001 -0.80	148.60	146.40	147.00	495
12 Aug 14	147.20000 -4.00	155.20	146.40	155.00	650
11 Aug 14	151.20000 +3.20	155.80	148.80	148.80	210
08 Aug 14	148.00000 -2.00	150.40	146.60	150.00	1,045
07 Aug 14	150.00000 -4.60	156.00	149.80	156.00	770
06 Aug 14	154.60001 -0.20	156.80	154.20	156.80	285
05 Aug 14	154.80000 +0.02	156.20	153.80	153.80	580
04 Aug 14	154.78000 +7.38	155.40	149.00	153.09	480
01 Aug 14	147.39801 -7.40	155.00	146.60	154.20	710
31 Jul 14	154.80000 -0.40	157.00	154.20	155.00	200
30 Jul 14	155.20000 -2.80	159.43	155.00	156.00	75
29 Jul 14	158.00000 +1.00	159.40	157.40	157.60	170
28 Jul 14	157.00000 -3.00	160.00	153.68	160.00	370
25 Jul 14	160.00000 +0.00	162.20	160.00	160.00	270
24 Jul 14	160.00000 -0.20	161.00	160.00	161.00	360
23 Jul 14	160.20000 -1.20	161.60	160.20	161.34	400
22 Jul 14	161.39999 -0.80	166.75	161.00	166.75	1,475
21 Jul 14	162.20000 -3.80	165.20	162.20	164.20	370
18 Jul 14	166.00000 +3.00	166.40	162.60	166.40	695
17 Jul 14	162.99998 -6.00	178.40	162.60	162.60	5,325
16 Jul 14	169.00000 -0.40	174.37	167.00	171.00	560
15 Jul 14	169.40001 -8.40	177.60	168.00	177.60	1,545
14 Jul 14	177.80000 +0.00	182.20	177.60	177.60	75
11 Jul 14	177.80000 +0.00	182.20	177.80	177.80	35
10 Jul 14	177.80199 -4.20	181.00	177.80	181.00	430
09 Jul 14	182.00002 +0.00	183.00	181.00	182.00	280
08 Jul 14	182.00002 -1.80	183.00	182.00	182.64	290
07 Jul 14	183.79999 +1.80	183.80	181.00	183.20	275
03 Jul 14	182.00002 +0.00	184.00	182.00	183.62	480
02 Jul 14	181.99800 +1.40	183.00	180.20	183.00	460
01 Jul 14	180.59999 -8.00	185.80	180.00	185.20	960
30 Jun 14	188.60001 +5.20	188.80	182.00	182.00	245
27 Jun 14	183.40001 -0.60	184.90	181.00	184.40	245
26 Jun 14	184.00000 -1.20	188.20	183.00	184.60	115
25 Jun 14	185.20000 +3.60	186.00	182.40	185.25	465
24 Jun 14	181.59999 +0.80	188.20	181.00	184.00	530
23 Jun 14	180.80000 -1.40	191.60	180.80	189.00	1,995
20 Jun 14	182.20000 -32.40	215.00	182.20	213.00	4,060
19 Jun 14	214.59999 -3.40	218.00	212.00	216.00	830
18 Jun 14	217.99998 +7.80	220.00	207.80	210.00	1,015
17 Jun 14	210.20000 +6.40	212.40	203.60	203.60	765
16 Jun 14	203.79999 +9.40	203.80	193.80	194.20	1,000
13 Jun 14	194.40001 +1.80	194.60	185.20	192.40	840
12 Jun 14	192.60001 -0.80	195.00	186.60	190.00	1,130
11 Jun 14	193.40001 +5.20	194.80	190.00	192.00	280
10 Jun 14	188.20000 +0.60	193.20	186.40	192.20	410
09 Jun 14	187.60001 -1.60	192.30	184.40	188.20	1,400
06 Jun 14	189.20000 -4.20	194.00	186.80	193.20	460
05 Jun 14	193.40001 +1.60	195.20	190.00	192.00	380
04 Jun 14	191.80000 -2.20	193.00	184.60	192.80	485
03 Jun 14	194.00000 -0.80	195.20	188.60	194.00	330
02 Jun 14	194.80000 +17.00	195.00	178.38	179.80	460
30 May 14	177.80000 -2.00	180.00	177.60	180.00	210
29 May 14	179.80000 +0.00	180.80	179.80	180.00	330
28 May 14	179.80000 +1.00	180.00	177.96	179.80	100
27 May 14	178.79999 +0.60	180.80	178.00	180.00	1,700
23 May 14	178.20000 -4.80	183.80	178.20	181.00	275
22 May 14	182.99998 -14.60	198.00	176.60	198.00	1,825
21 May 14	197.60001 -5.40	205.16	197.60	200.60	355
20 May 14	202.99998 -1.40	203.00	198.51	202.20	270
19 May 14	204.40001 -0.20	204.60	196.20	199.00	540
16 May 14	204.59999 +10.00	204.60	194.00	195.80	510
15 May 14	194.59999 +0.00	195.80	192.00	192.00	60
14 May 14	194.59999 -4.40	198.80	191.20	197.00	280
13 May 14	199.00000 -1.00	203.00	188.80	203.00	255
12 May 14	200.00000 +0.60	212.00	200.00	212.00	350
09 May 14	199.40001 -2.60	213.40	197.00	213.20	445
08 May 14	202.00002 -5.00	208.45	200.40	206.00	400
07 May 14	207.00002 -4.20	221.80	204.80	212.80	375
06 May 14	211.20001 +8.60	219.40	200.20	206.00	635
05 May 14	202.60001 +10.40	205.00	190.00	190.20	555
02 May 14	192.20000 +4.20	206.00	165.60	165.60	2,020
01 May 14	187.99998 +5.40	192.00	178.00	178.00	475
30 Apr 14	182.60001 +14.20	185.40	165.20	167.40	1,830
29 Apr 14	168.40001 -0.40	170.20	165.20	170.20	435
28 Apr 14	168.79999 -3.20	177.40	168.00	173.00	2,415
25 Apr 14	172.00002 -6.00	178.20	170.00	178.20	1,030
24 Apr 14	177.99998 +0.00	179.40	177.80	179.20	565
23 Apr 14	177.99998 -7.00	184.20	170.20	184.20	2,375
22 Apr 14	185.00000 +9.80	186.70	175.40	175.40	1,490
21 Apr 14	175.20000 +0.80	176.80	173.60	175.40	1,255
17 Apr 14	174.40001 -2.60	180.00	174.40	177.60	780
16 Apr 14	177.00002 -3.80	190.20	177.00	182.20	1,580
15 Apr 14	180.80000 -4.20	192.60	180.80	186.20	825
14 Apr 14	185.00000 +3.60	192.78	185.00	185.00	1,330
11 Apr 14	181.39999 +0.00	187.80	177.20	179.60	1,205
10 Apr 14	181.39999 -5.80	187.80	181.40	187.40	475
09 Apr 14	187.20000 +0.80	199.80	176.20	185.80	2,740
08 Apr 14	186.39999 -11.60	201.80	182.00	197.00	2,400
07 Apr 14	197.99998 -35.80	244.80	192.00	232.20	3,735
04 Apr 14	233.79999 -5.60	241.10	228.00	240.60	1,005
03 Apr 14	239.40001 -4.60	249.44	236.20	243.20	3,745
02 Apr 14	244.00000 -3.60	252.00	240.00	249.00	1,485
01 Apr 14	247.60001 -7.00	267.00	243.20	258.60	4,455
31 Mar 14	254.59999 -2.80	260.00	248.20	257.80	1,755
28 Mar 14	257.39999 -5.00	268.60	249.40	264.20	1,290
27 Mar 14	262.39999 +3.80	268.00	258.00	258.79	3,185
26 Mar 14	258.60001 +12.60	270.00	243.40	248.20	8,115
25 Mar 14	246.00000 +5.00	250.80	237.80	237.80	2,295
24 Mar 14	241.00000 -3.60	250.06	229.80	243.40	2,780
21 Mar 14	244.59999 -11.00	260.40	244.00	255.80	2,780
20 Mar 14	255.59999 -1.40	259.60	253.00	259.40	1,230
19 Mar 14	257.00000 -2.80	261.80	253.40	254.20	2,330
18 Mar 14	259.79999 -0.60	260.80	245.42	258.00	6,415
17 Mar 14	260.39999 -9.40	272.60	244.00	270.00	13,035
14 Mar 14	269.79999 -5.20	273.40	260.40	270.20	4,510
13 Mar 14	275.00000 -5.00	287.00	266.20	286.40	5,810
12 Mar 14	280.00000 +20.20	280.00	256.40	260.00	9,310
11 Mar 14	259.79999 +10.80	268.60	253.80	262.00	8,575
10 Mar 14	249.00000 +10.00	250.00	241.00	241.00	9,055
07 Mar 14	239.00000 +0.00	251.40	225.20	236.00	108,310

Neoleukin Therapeutics, Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	25.40000 +1.23	25.84	23.80	24.20	204,692
19 Oct 26	24.17000 +0.92	24.39	22.78	23.26	240,155
16 Oct 26	23.25000 -0.70	24.27	23.00	24.00	571,499
15 Oct 26	23.95000 +1.77	24.41	22.35	22.35	587,982
14 Oct 26	22.18000 +0.62	22.50	21.05	21.05	522,412
13 Oct 26	21.56000 -2.88	25.17	21.40	24.32	440,969
12 Oct 26	24.44000 -1.96	27.15	24.19	26.13	386,572
09 Oct 26	26.40000 -0.10	29.63	26.01	28.90	465,832
08 Oct 26	26.50000 +0.63	28.97	26.24	28.00	509,475
07 Oct 26	25.87000 +0.42	26.00	25.01	25.14	114,068
06 Oct 26	25.45000 -1.02	26.74	25.04	26.63	120,891
05 Oct 26	26.47000 +0.82	26.76	24.86	25.71	211,768
02 Oct 26	25.65000 -0.90	26.95	24.86	26.95	401,634
01 Oct 26	26.55000 -1.27	28.54	26.44	27.68	182,400
30 Sep 26	27.82000 -0.57	28.61	27.40	28.52	160,122
29 Sep 26	28.39000 -0.09	29.16	28.05	28.50	173,206
28 Sep 26	28.48000 +0.17	28.82	27.64	28.20	176,384
25 Sep 26	28.31000 -2.94	31.31	28.23	31.31	200,108
24 Sep 26	31.25000 +0.32	31.78	30.43	30.85	374,883
23 Sep 26	30.93000 -2.67	33.53	30.09	33.49	276,187
22 Sep 26	33.60000 +1.03	34.45	32.79	32.94	1,223,247
21 Sep 26	32.57000 +0.48	32.84	31.21	32.09	325,533
18 Sep 26	32.09000 -0.32	33.15	31.86	32.49	1,388,786
17 Sep 26	32.41000 -2.26	35.63	32.04	35.36	171,523
16 Sep 26	34.67000 +0.98	34.86	33.53	34.04	232,129
15 Sep 26	33.69000 -1.52	35.04	33.46	35.04	147,589
14 Sep 26	35.21000 -0.27	36.28	34.70	35.92	194,665
11 Sep 26	35.48000 -0.64	37.64	35.38	36.50	181,388
10 Sep 26	36.12000 -1.76	38.25	36.07	37.51	176,904
09 Sep 26	37.88000 -0.25	40.42	37.86	38.04	193,176
08 Sep 26	38.13000 -0.47	38.75	36.68	37.79	228,474
04 Sep 26	38.60000 +0.99	39.38	36.56	37.25	205,633
03 Sep 26	37.61000 -0.75	39.19	36.65	38.74	255,221
02 Sep 26	38.36000 +0.49	39.78	36.86	37.97	252,961
01 Sep 26	37.87000 +1.63	38.21	35.31	35.80	134,478
31 Aug 26	36.24000 -0.34	36.64	35.26	36.13	120,388
28 Aug 26	36.58000 -1.28	38.56	36.31	37.68	132,795
27 Aug 26	37.86000 -0.55	39.81	37.39	38.50	149,922
26 Aug 26	38.41000 -2.43	41.77	38.27	40.74	180,171
25 Aug 26	40.84000 +1.20	42.01	39.13	40.09	504,329
24 Aug 26	39.64000 +1.01	40.82	37.50	38.64	439,092
21 Aug 26	38.63000 +0.64	39.44	37.53	38.41	346,580
20 Aug 26	37.99000 -1.44	38.60	36.78	38.55	124,693
19 Aug 26	39.43000 +3.76	40.15	35.90	36.85	383,099
18 Aug 26	35.67000 -1.01	36.99	35.21	36.35	88,444
17 Aug 26	36.68000 +0.54	37.18	35.42	36.14	91,129
14 Aug 26	36.14000 +0.51	36.40	34.47	35.44	115,856
13 Aug 26	35.63000 -1.35	38.00	35.47	37.24	140,224
12 Aug 26	36.98000 +1.18	37.28	35.72	36.59	342,609
11 Aug 26	35.80000 -0.75	36.27	30.57	36.19	352,596
10 Aug 26	36.55000 +0.86	36.89	35.19	35.68	214,307
07 Aug 26	35.69000 +0.09	36.68	34.60	36.02	103,220
06 Aug 26	35.60000 -0.38	36.50	35.38	36.01	94,292
05 Aug 26	35.98000 +1.57	36.30	34.36	34.66	167,580
04 Aug 26	34.41000 +1.54	34.62	33.01	33.01	142,208
03 Aug 26	32.87000 -0.02	33.69	31.86	33.52	155,548
31 Jul 26	32.89000 -0.71	33.63	31.83	33.50	162,879
30 Jul 26	33.60000 -0.06	34.19	33.04	33.65	93,077
29 Jul 26	33.66000 +0.44	34.19	32.21	32.59	132,006
28 Jul 26	33.22000 -1.40	34.59	32.87	34.59	157,413
27 Jul 26	34.62000 -0.28	35.92	33.25	35.18	241,538
24 Jul 26	34.90000 -0.67	36.12	33.52	35.62	161,731
23 Jul 26	35.57000 -0.54	36.60	35.14	35.24	155,449
22 Jul 26	36.11000 -0.57	36.74	34.71	36.33	130,318
21 Jul 26	36.68000 -0.66	37.59	35.23	36.99	226,631
20 Jul 26	37.34000 +0.03	37.93	36.38	37.32	158,935
17 Jul 26	37.31000 +0.81	38.25	35.05	35.49	473,143
16 Jul 26	36.50000 -2.95	39.58	36.17	39.22	163,515
15 Jul 26	39.45000 +0.37	40.00	37.73	38.89	181,687
14 Jul 26	39.08000 +0.76	39.45	36.96	38.40	245,803
13 Jul 26	38.32000 -1.31	39.03	37.26	38.76	236,117
10 Jul 26	39.63000 -3.21	43.00	38.18	42.74	290,565
09 Jul 26	42.84000 +4.60	43.66	37.88	37.94	436,589
08 Jul 26	38.24000 +1.44	39.30	35.52	36.74	532,855
07 Jul 26	36.80000 +4.24	37.07	32.00	32.99	708,058
06 Jul 26	32.56000 -2.78	36.03	32.42	35.23	229,729
02 Jul 26	35.34000 +1.46	35.71	33.42	34.05	362,729
01 Jul 26	33.88000 +2.43	34.35	31.43	31.89	680,099
30 Jun 26	31.45000 -0.83	32.96	30.34	32.28	158,544
29 Jun 26	32.28000 +0.25	33.51	31.52	32.34	544,624
26 Jun 26	32.03000 +1.62	32.06	30.34	30.41	504,970
25 Jun 26	30.41000 +0.34	32.00	29.66	30.07	157,638
24 Jun 26	30.07000 -0.79	32.12	30.01	31.06	131,136
23 Jun 26	30.86000 -1.39	32.62	30.80	31.97	118,368
22 Jun 26	32.25000 +0.72	32.97	31.45	32.11	175,571
18 Jun 26	31.53000 +0.74	32.50	31.03	31.52	308,956
17 Jun 26	30.79000 +1.44	32.23	29.00	29.70	250,413
16 Jun 26	29.35000 -0.51	30.00	28.34	29.86	160,707
15 Jun 26	29.86000 +0.76	30.58	28.91	29.56	116,269
12 Jun 26	29.10000 +0.10	29.76	28.20	29.08	112,542
11 Jun 26	29.00000 +0.99	29.35	27.75	28.05	127,099
10 Jun 26	28.01000 -0.80	29.08	27.04	28.90	237,443
09 Jun 26	28.81000 +0.21	29.88	24.91	28.92	549,592
08 Jun 26	28.60000 +2.11	28.75	26.09	27.10	166,601
05 Jun 26	26.49000 -0.99	27.50	26.00	27.48	67,356
04 Jun 26	27.48000 +1.26	27.92	26.14	26.43	46,199
03 Jun 26	26.22000 +0.08	27.02	25.92	26.89	87,620
02 Jun 26	26.14000 -1.40	27.50	25.76	27.19	107,357
01 Jun 26	27.54000 -0.80	28.81	27.06	28.19	102,354
29 May 26	28.34000 +0.84	28.45	27.01	27.58	98,375
28 May 26	27.50000 +0.63	27.79	26.12	26.83	63,022
27 May 26	26.87000 -0.23	27.77	26.78	27.11	97,710
26 May 26	27.10000 -0.61	28.48	26.97	27.96	156,112
22 May 26	27.71000 +0.10	28.25	27.33	27.61	105,384
21 May 26	27.61000 +0.66	28.16	26.16	26.41	135,591
20 May 26	26.95000 +0.07	28.08	26.50	27.05	156,554
19 May 26	26.88000 -1.10	28.15	26.37	27.31	150,058
18 May 26	27.98000 -1.84	29.52	26.73	29.45	176,813
15 May 26	29.82000 -1.45	31.04	29.63	30.64	87,298
14 May 26	31.27000 -1.35	33.99	31.09	32.97	122,138
13 May 26	32.62000 +1.08	32.98	29.51	31.54	135,990
12 May 26	31.54000 +0.65	31.97	30.45	30.66	103,462
11 May 26	30.89000 +0.11	32.29	30.24	30.78	116,643
08 May 26	30.78000 -0.48	31.84	29.63	30.47	146,068
07 May 26	31.26000 -1.07	33.53	29.62	32.30	152,690
06 May 26	32.33000 +3.39	33.18	29.28	29.28	340,824
05 May 26	28.94000 +0.72	29.17	27.47	28.58	143,253
04 May 26	28.22000 +1.37	28.48	26.22	27.13	127,075
01 May 26	26.85000 +0.76	27.15	24.88	26.00	131,661
30 Apr 26	26.09000 -0.39	27.01	25.32	26.52	106,964
29 Apr 26	26.48000 -0.97	27.81	26.00	27.46	245,447
28 Apr 26	27.45000 +0.40	28.58	27.22	27.41	106,737
27 Apr 26	27.05000 +0.02	28.53	26.88	26.88	127,126
24 Apr 26	27.03000 +0.08	27.56	26.37	26.81	273,080
23 Apr 26	26.95000 -0.32	27.76	26.26	27.02	134,598
22 Apr 26	27.27000 +0.77	28.00	26.48	26.93	107,322
21 Apr 26	26.50000 -1.24	27.83	26.09	27.80	137,117
20 Apr 26	27.74000 -0.11	28.75	27.00	27.60	176,697
17 Apr 26	27.85000 +2.22	29.05	26.19	26.19	325,761
16 Apr 26	25.63000 +1.63	25.83	23.39	23.73	359,462
15 Apr 26	24.00000 +3.24	24.85	20.94	20.94	370,104
14 Apr 26	20.76000 +1.48	21.33	19.32	19.32	107,840
13 Apr 26	19.28000 -1.10	20.68	19.13	20.33	195,571
10 Apr 26	20.38000 -0.99	21.49	19.92	21.49	120,119
09 Apr 26	21.37000 -0.24	21.70	20.40	21.59	104,174
08 Apr 26	21.61000 +0.70	22.07	20.96	21.95	76,791
07 Apr 26	20.91000 +0.44	21.10	19.67	20.47	70,454
06 Apr 26	20.47000 -0.22	21.34	20.29	20.69	99,320
02 Apr 26	20.69000 -0.97	22.08	19.87	21.02	173,658
01 Apr 26	21.66000 +1.50	22.44	20.11	20.24	79,666
31 Mar 26	20.16000 +0.86	20.45	19.37	19.52	92,660
30 Mar 26	19.30000 -1.05	20.74	19.10	20.11	169,389
27 Mar 26	20.35000 -1.06	21.32	19.50	21.30	130,611
26 Mar 26	21.41000 -0.62	22.95	21.01	21.67	95,631
25 Mar 26	22.03000 +1.13	23.35	20.81	21.24	178,179
24 Mar 26	20.90000 +1.54	21.50	18.81	19.40	295,638
23 Mar 26	19.36000 +0.31	19.87	18.77	19.31	114,840
20 Mar 26	19.05000 -0.14	20.00	18.53	19.13	300,286
19 Mar 26	19.19000 -0.31	19.42	18.23	19.15	192,991
18 Mar 26	19.50000 -1.58	21.10	19.10	20.85	169,087
17 Mar 26	21.08000 -0.49	21.50	20.37	21.50	111,996
16 Mar 26	21.57000 +0.06	22.13	21.27	21.60	93,513
13 Mar 26	21.51000 -0.79	22.32	19.86	22.30	258,988
12 Mar 26	22.30000 -0.73	22.94	21.80	22.32	76,442
11 Mar 26	23.03000 -0.04	23.13	22.28	22.55	68,643
10 Mar 26	23.07000 -0.53	23.81	22.61	23.60	98,471
09 Mar 26	23.60000 +1.43	23.77	21.57	21.92	102,723
06 Mar 26	22.17000 +0.04	23.18	21.23	21.38	114,787
05 Mar 26	22.13000 -1.78	25.43	22.00	23.59	256,129
04 Mar 26	23.91000 +1.92	24.97	21.68	22.19	215,035
03 Mar 26	21.99000 +1.25	22.78	19.43	19.87	196,024
02 Mar 26	20.74000 -2.75	23.78	20.00	23.45	558,397
27 Feb 26	23.49000 +3.81	26.40	20.50	22.96	1,210,042
26 Feb 26	19.68000 -0.41	20.00	18.83	19.84	229,337
25 Feb 26	20.09000 +1.19	20.31	19.14	19.14	79,813
24 Feb 26	18.90000 +0.41	19.26	18.38	18.49	55,486
23 Feb 26	18.49000 +0.85	19.11	17.60	17.75	89,757
20 Feb 26	17.64000 -0.98	18.80	17.32	18.38	177,701
19 Feb 26	18.62000 +1.41	18.81	16.75	17.18	109,796
18 Feb 26	17.21000 -0.17	17.80	17.00	17.17	51,051
17 Feb 26	17.38000 +0.00	17.71	16.78	17.42	108,195
13 Feb 26	17.38000 +0.38	17.93	17.18	17.18	61,169
12 Feb 26	17.00000 +0.11	17.51	16.26	17.00	76,904
11 Feb 26	16.89000 -0.11	17.06	16.20	17.03	113,632
10 Feb 26	17.00000 -0.62	17.72	16.93	17.50	86,851
09 Feb 26	17.62000 +0.39	17.95	16.50	17.28	61,920
06 Feb 26	17.23000 +0.86	17.46	16.30	16.87	91,235
05 Feb 26	16.37000 -0.81	17.58	15.93	17.18	213,692
04 Feb 26	17.18000 -0.38	18.37	16.65	17.82	137,427
03 Feb 26	17.56000 -0.77	18.91	16.80	18.15	114,440
02 Feb 26	18.33000 +0.67	18.95	17.00	17.45	129,946
30 Jan 26	17.66000 -1.23	18.58	17.40	18.54	143,737
29 Jan 26	18.89000 -0.38	19.67	18.27	19.39	90,158
28 Jan 26	19.27000 -0.60	20.44	18.95	19.89	174,021
27 Jan 26	19.87000 +0.75	20.01	18.76	19.12	161,683
26 Jan 26	19.12000 +0.81	19.74	18.18	18.49	148,189
23 Jan 26	18.31000 -0.68	19.21	18.12	18.83	78,528
22 Jan 26	18.99000 +0.68	19.40	18.29	18.29	90,499
21 Jan 26	18.31000 +0.79	18.35	17.49	17.56	72,794
20 Jan 26	17.52000 -0.03	17.89	16.93	17.11	78,516
16 Jan 26	17.55000 -0.51	18.35	17.55	18.03	89,894
15 Jan 26	18.06000 -0.74	18.87	17.54	18.85	139,114
14 Jan 26	18.80000 +1.85	18.94	16.91	16.99	131,107
13 Jan 26	16.95000 -0.33	17.30	16.47	17.26	196,949
12 Jan 26	17.28000 -0.64	18.02	16.75	18.02	160,491
09 Jan 26	17.92000 -0.76	19.13	17.88	19.08	107,823
08 Jan 26	18.68000 -0.44	19.12	18.50	19.02	78,053
07 Jan 26	19.12000 +0.82	19.79	18.42	18.49	334,110
06 Jan 26	18.30000 -0.13	19.23	18.13	18.33	357,529
05 Jan 26	18.43000 -1.73	20.32	18.31	20.27	121,592
02 Jan 26	20.16000 -0.44	21.17	19.62	20.66	102,942
31 Dec 25	20.60000 -1.51	22.99	20.35	22.22	157,643
30 Dec 25	22.11000 +1.97	22.24	19.84	20.13	261,029
29 Dec 25	20.14000 +0.13	20.96	19.28	19.73	144,642
26 Dec 25	20.01000 -0.06	20.13	19.63	20.04	59,608
24 Dec 25	20.07000 -0.01	20.26	19.71	20.05	55,151
23 Dec 25	20.08000 -0.77	21.08	19.83	20.57	78,744
22 Dec 25	20.85000 +0.30	21.32	19.83	20.53	116,138
19 Dec 25	20.55000 +1.27	20.77	19.47	19.48	402,727
18 Dec 25	19.28000 +0.14	20.33	19.13	19.54	219,781
17 Dec 25	19.14000 -0.39	20.48	19.03	19.53	265,899
16 Dec 25	19.53000 -0.73	21.09	19.51	20.33	276,515
15 Dec 25	20.26000 -0.66	21.97	20.24	21.05	116,921
12 Dec 25	20.92000 -0.34	21.75	20.88	21.25	113,527
11 Dec 25	21.26000 +0.50	21.47	20.31	20.89	102,430
10 Dec 25	20.76000 +1.02	21.10	19.66	19.81	147,008
09 Dec 25	19.74000 -0.85	21.13	19.65	20.65	138,887
08 Dec 25	20.59000 +0.31	21.87	20.46	20.86	209,713
05 Dec 25	20.28000 -0.88	22.06	20.19	21.18	161,286
04 Dec 25	21.16000 +1.04	23.00	19.88	20.06	450,545
03 Dec 25	20.12000 +0.88	20.31	19.26	19.49	198,739
02 Dec 25	19.24000 -1.24	20.62	19.23	20.53	217,885
01 Dec 25	20.48000 -0.60	21.11	19.67	20.82	262,211
28 Nov 25	21.08000 +0.09	21.79	20.77	21.12	217,399
26 Nov 25	20.99000 +0.25	21.73	19.91	20.78	133,926
25 Nov 25	20.74000 +0.30	21.11	20.11	20.65	116,047
24 Nov 25	20.44000 +0.38	21.03	19.88	20.32	105,344
21 Nov 25	20.06000 -0.34	21.26	19.76	20.28	188,546
20 Nov 25	20.40000 -0.59	22.42	19.68	21.56	320,918
19 Nov 25	20.99000 -0.37	21.92	20.55	21.21	130,136
18 Nov 25	21.36000 -1.10	22.68	21.20	22.30	269,436
17 Nov 25	22.46000 -0.31	23.52	21.88	22.78	404,582
14 Nov 25	22.77000 -3.72	27.64	22.43	26.95	339,019
13 Nov 25	26.49000 -4.59	30.49	26.49	30.24	450,594
12 Nov 25	31.08000 +0.21	32.02	30.51	30.87	148,078
11 Nov 25	30.87000 +2.57	31.53	27.59	28.47	188,347
10 Nov 25	28.30000 +1.55	28.35	25.93	27.22	154,623
07 Nov 25	26.75000 +0.09	26.97	23.93	26.34	321,073
06 Nov 25	26.66000 -1.06	29.64	24.95	27.74	156,649
05 Nov 25	27.72000 -4.08	31.38	26.64	31.32	416,411
04 Nov 25	31.80000 +0.74	33.06	30.65	31.00	263,463
03 Nov 25	31.06000 -3.20	31.48	27.22	31.01	571,252
31 Oct 25	34.26000 +1.12	35.47	32.83	34.46	216,665
30 Oct 25	33.14000 +0.47	34.22	31.57	32.50	159,857
29 Oct 25	32.67000 +1.65	34.17	29.80	30.89	137,571
28 Oct 25	31.02000 -1.04	32.90	30.41	31.85	150,193
27 Oct 25	32.06000 +2.17	33.00	29.42	29.89	838,555
24 Oct 25	29.89000 +1.18	31.15	29.24	29.58	107,551
23 Oct 25	28.71000 -2.03	32.00	28.00	30.72	117,575
22 Oct 25	30.74000 -0.83	32.24	29.74	31.57	107,899
21 Oct 25	31.57000 -0.59	33.17	30.11	32.02	106,403
20 Oct 25	32.16000 +3.13	33.63	29.01	29.55	195,023
17 Oct 25	29.03000 -4.96	33.92	28.97	33.43	219,204
16 Oct 25	33.99000 -0.38	37.27	33.06	34.54	284,748
15 Oct 25	34.37000 +1.17	34.54	32.04	33.41	119,672
14 Oct 25	33.20000 +1.58	34.40	30.37	31.22	173,079
13 Oct 25	31.62000 +1.41	32.25	29.01	29.73	224,177
10 Oct 25	30.21000 -1.35	31.56	29.01	31.56	251,335
09 Oct 25	31.56000 +5.73	32.55	26.41	26.62	505,099
08 Oct 25	25.83000 +2.36	28.00	23.10	23.53	291,477
07 Oct 25	23.47000 +0.38	24.40	22.02	23.02	349,583
06 Oct 25	23.09000 +0.75	24.30	21.86	22.34	307,230
03 Oct 25	22.34000 +1.36	24.50	20.00	21.21	466,555
02 Oct 25	20.98000 +3.00	21.41	17.76	18.11	507,423
01 Oct 25	17.97500 +0.65	18.48	17.29	17.29	101,064
30 Sep 25	17.33000 -0.38	18.06	17.18	17.65	128,307
29 Sep 25	17.71000 -0.11	18.15	17.51	17.86	138,096
26 Sep 25	17.82000 +0.41	18.13	17.24	17.43	117,549
25 Sep 25	17.40500 +0.16	17.45	16.85	17.00	126,774
24 Sep 25	17.25000 +0.40	17.52	16.94	16.94	128,309
23 Sep 25	16.85000 -0.13	17.51	16.77	17.14	132,664
22 Sep 25	16.98000 -0.22	17.93	16.95	17.25	221,068
19 Sep 25	17.20000 -1.48	18.68	17.00	18.68	215,446
18 Sep 25	18.68000 +0.97	18.94	17.64	18.03	131,576
17 Sep 25	17.71000 +0.27	18.40	17.55	17.58	111,334
16 Sep 25	17.44000 -0.01	18.30	17.13	17.62	188,226
15 Sep 25	17.45000 -1.55	19.52	17.43	19.05	97,382
12 Sep 25	19.00000 -1.08	20.42	18.76	20.07	123,069
11 Sep 25	20.08000 +1.48	20.72	18.62	18.62	829,800
10 Sep 25	18.60000 -0.65	19.63	18.37	19.36	96,282
09 Sep 25	19.25000 -0.20	19.78	18.73	19.45	55,912
08 Sep 25	19.45000 -0.50	20.01	18.84	19.97	103,379
05 Sep 25	19.95000 +0.34	20.67	19.58	19.61	195,621
04 Sep 25	19.61000 -0.26	19.91	19.30	19.91	56,852
03 Sep 25	19.87000 +0.23	19.93	18.75	19.27	104,458
02 Sep 25	19.64000 +1.16	19.83	18.39	18.39	56,629
29 Aug 25	18.48000 -0.36	19.00	18.00	18.92	94,969
28 Aug 25	18.84000 -0.85	19.98	18.60	19.91	86,287
27 Aug 25	19.69500 -0.33	20.36	19.40	19.92	87,974
26 Aug 25	20.02000 +0.04	20.46	19.70	20.09	98,532
25 Aug 25	19.98000 -0.01	20.16	19.59	19.88	82,355
22 Aug 25	19.99000 +0.24	20.63	19.65	20.10	134,942
21 Aug 25	19.75000 +0.14	20.12	19.22	19.42	51,034
20 Aug 25	19.61000 -0.10	19.90	19.06	19.75	47,407
19 Aug 25	19.71000 -0.74	21.02	19.58	20.63	86,875
18 Aug 25	20.45000 -0.06	21.50	20.20	20.66	186,139
15 Aug 25	20.51000 +0.31	21.38	19.67	20.44	176,762
14 Aug 25	20.20000 -0.91	21.26	20.17	20.50	168,876
13 Aug 25	21.11000 +1.89	21.59	19.52	19.52	197,563
12 Aug 25	19.22000 -1.13	21.11	18.94	19.97	152,690
11 Aug 25	20.35000 -0.87	21.68	19.45	21.20	133,288
08 Aug 25	21.22000 -0.24	22.25	21.00	22.25	66,546
07 Aug 25	21.46000 +0.17	21.69	20.88	21.48	79,297
06 Aug 25	21.29000 -0.16	21.53	20.64	21.48	79,765
05 Aug 25	21.45000 -0.27	21.81	21.02	21.81	139,566
04 Aug 25	21.72000 -0.06	21.90	21.51	21.90	51,183
01 Aug 25	21.78000 +0.01	22.75	21.27	21.27	125,837
31 Jul 25	21.77000 -0.10	22.51	21.16	21.76	69,132
30 Jul 25	21.87000 +0.87	23.80	21.28	21.40	195,163
29 Jul 25	21.00000 -0.68	22.38	20.72	22.00	182,607
28 Jul 25	21.68000 -1.04	23.04	21.60	22.84	78,279
25 Jul 25	22.72000 -0.09	23.17	22.01	22.81	75,610
24 Jul 25	22.81000 -0.28	23.53	22.34	23.07	96,399
23 Jul 25	23.09000 +1.15	23.88	22.26	22.41	161,659
22 Jul 25	21.94000 +0.28	22.22	20.80	20.89	113,579
21 Jul 25	21.66000 -0.68	23.48	21.58	22.57	116,265
18 Jul 25	22.34000 -0.26	23.50	22.31	23.00	111,114
17 Jul 25	22.60000 +0.06	23.27	22.40	22.65	134,006
16 Jul 25	22.54000 +1.07	22.66	21.22	21.74	89,846
15 Jul 25	21.47000 -0.79	22.84	20.84	22.49	141,294
14 Jul 25	22.26000 +0.83	22.82	19.98	21.26	201,066
11 Jul 25	21.43000 -0.53	22.20	21.23	21.64	113,400
10 Jul 25	21.96000 +0.70	22.06	20.90	21.16	111,611
09 Jul 25	21.26000 +0.98	21.44	20.21	20.57	229,155
08 Jul 25	20.28000 +0.78	20.80	19.62	19.75	97,331
07 Jul 25	19.50000 -0.59	20.55	19.37	19.80	221,816
03 Jul 25	20.09000 +0.34	20.71	19.01	20.02	75,550
02 Jul 25	19.75000 +0.56	21.19	19.08	19.25	240,714
01 Jul 25	19.19000 +4.24	21.19	14.65	15.50	1,349,598
30 Jun 25	14.95000 -1.21	16.33	14.93	16.33	205,629
27 Jun 25	16.16000 -0.41	16.85	15.90	16.60	436,942
26 Jun 25	16.57000 -0.31	17.26	16.30	17.13	117,117
25 Jun 25	16.88000 -0.32	17.44	16.51	17.20	90,358
24 Jun 25	17.20000 -0.02	18.21	16.55	17.50	238,961
23 Jun 25	17.22000 -0.54	18.05	16.86	17.73	92,384
20 Jun 25	17.76000 -0.54	18.56	17.69	18.49	108,535
18 Jun 25	18.30000 -0.12	19.57	18.22	18.30	203,611
17 Jun 25	18.42000 -0.55	21.43	18.29	21.43	152,132
16 Jun 25	18.97000 -0.79	20.66	18.75	19.99	158,104
13 Jun 25	19.76000 -0.64	20.62	19.51	19.51	112,718
12 Jun 25	20.40000 -0.52	21.75	20.13	21.43	151,354
11 Jun 25	20.92000 -0.66	22.00	20.68	21.77	133,476
10 Jun 25	21.58000 +1.67	21.73	19.25	19.91	128,823
09 Jun 25	19.91000 -1.92	21.89	19.13	21.81	245,841
06 Jun 25	21.83000 -1.09	25.19	21.50	23.15	224,694
05 Jun 25	22.92000 +1.25	23.20	20.46	21.62	335,616
04 Jun 25	21.67000 +1.11	23.14	20.33	20.69	264,828
03 Jun 25	20.56000 +2.81	20.78	17.70	17.82	413,969
02 Jun 25	17.75000 +0.74	18.44	16.62	17.38	210,536
30 May 25	17.01000 -1.73	18.84	16.87	18.64	228,470
29 May 25	18.74000 +1.08	18.90	17.14	17.82	149,292
28 May 25	17.66000 +0.57	18.04	16.86	17.09	128,976
27 May 25	17.09000 -0.19	17.74	16.75	17.59	167,843
23 May 25	17.28000 -0.76	17.83	16.95	17.51	110,750
22 May 25	18.04000 +0.55	18.38	17.05	17.49	91,478
21 May 25	17.49000 -1.06	18.74	17.35	18.34	122,819
20 May 25	18.55000 -0.97	20.39	18.03	20.39	205,195
19 May 25	19.52000 +1.53	20.16	17.28	17.58	239,144
16 May 25	17.99000 -1.38	18.89	15.68	18.20	313,270
15 May 25	19.37000 +4.15	19.51	14.85	15.33	510,349
14 May 25	15.22000 -0.29	15.88	14.72	15.48	119,549
13 May 25	15.51000 -2.19	17.73	15.28	17.21	158,307
12 May 25	17.70000 +2.97	17.75	13.93	15.48	363,717
09 May 25	14.73000 -0.27	16.00	13.69	14.65	173,021
08 May 25	15.00000 +1.14	15.65	13.27	13.80	181,744
07 May 25	13.86000 +0.81	13.87	12.97	13.05	157,873
06 May 25	13.05000 -2.06	15.72	11.77	15.01	652,573
05 May 25	15.11000 -1.86	17.27	15.08	16.93	187,088
02 May 25	16.97000 +1.57	17.45	15.54	15.54	199,776
01 May 25	15.40000 +0.40	15.64	14.40	15.01	98,842
30 Apr 25	15.00000 +1.97	15.32	12.65	12.65	168,855
29 Apr 25	13.03000 -1.47	14.51	12.98	14.43	258,943
28 Apr 25	14.50000 -0.91	16.22	14.49	15.51	374,710
25 Apr 25	15.41000 +0.04	15.67	14.85	15.12	143,526
24 Apr 25	15.37000 -0.07	16.08	14.97	15.44	152,811
23 Apr 25	15.44000 +1.61	17.00	14.44	14.51	332,413
22 Apr 25	13.83000 +1.81	13.86	12.07	12.31	306,128
21 Apr 25	12.02000 +0.53	13.09	11.27	11.27	208,069
17 Apr 25	11.49000 +0.72	11.54	10.46	10.75	189,871
16 Apr 25	10.77000 -0.59	11.96	10.47	11.46	112,112
15 Apr 25	11.36000 +0.47	11.90	10.80	11.38	163,965
14 Apr 25	10.89000 -0.11	11.19	10.28	10.97	281,487
11 Apr 25	11.00000 +2.03	11.42	8.99	9.03	643,982
10 Apr 25	8.97000 -0.06	9.30	8.05	8.66	448,351
09 Apr 25	9.03000 +1.69	9.38	7.03	7.08	541,277
08 Apr 25	7.34000 -0.52	8.40	6.88	8.28	950,254
07 Apr 25	7.86500 -0.93	8.80	7.67	8.35	545,749
04 Apr 25	8.79000 -0.88	9.60	8.50	9.36	336,568
03 Apr 25	9.67000 -0.79	10.54	9.37	10.02	225,885
02 Apr 25	10.46000 +0.81	10.71	9.22	9.56	390,609
01 Apr 25	9.65500 -2.06	11.98	9.59	11.76	559,955
31 Mar 25	11.71000 -2.81	13.83	11.02	13.81	678,501
28 Mar 25	14.52000 -0.81	15.24	14.23	15.24	98,611
27 Mar 25	15.33000 -0.81	16.64	14.81	16.22	178,565
26 Mar 25	16.14000 +1.94	16.25	13.60	14.12	219,404
25 Mar 25	14.20000 +0.24	15.12	13.65	14.17	406,474
24 Mar 25	13.96000 -0.25	14.46	13.47	14.43	240,117
21 Mar 25	14.21000 -1.02	15.23	13.81	15.05	425,034
20 Mar 25	15.23000 -0.19	15.84	14.81	15.26	138,319
19 Mar 25	15.42000 -0.43	16.34	15.16	15.83	253,999
18 Mar 25	15.85000 -1.02	16.69	15.66	16.49	309,627
17 Mar 25	16.87000 +0.17	17.38	16.41	16.70	159,451
14 Mar 25	16.70000 -0.10	17.24	16.46	17.13	221,389
13 Mar 25	16.80000 -0.98	17.89	16.36	17.85	147,380
12 Mar 25	17.78000 +0.11	18.62	17.45	18.12	119,358
11 Mar 25	17.67000 +0.62	17.92	16.76	17.06	217,546
10 Mar 25	17.05000 -0.23	17.40	16.65	17.02	127,281
07 Mar 25	17.28000 +0.53	17.48	16.44	16.80	76,719
06 Mar 25	16.75000 -0.16	16.99	16.24	16.61	649,901
05 Mar 25	16.91000 +0.56	17.31	16.08	16.10	88,884
04 Mar 25	16.35000 +0.14	16.51	15.69	16.03	144,880
03 Mar 25	16.21000 -1.48	17.78	16.20	17.78	169,956
28 Feb 25	17.69000 +0.59	17.76	16.54	17.18	59,465
27 Feb 25	17.10000 -0.10	17.70	16.73	17.20	202,594
26 Feb 25	17.20000 +0.44	17.31	16.65	16.80	126,882
25 Feb 25	16.76000 +0.16	16.93	16.03	16.45	205,083
24 Feb 25	16.60000 -0.76	17.53	16.52	16.75	182,624
21 Feb 25	17.36000 +0.05	17.91	16.95	17.53	137,345
20 Feb 25	17.31000 +0.34	17.55	16.72	16.89	119,736
19 Feb 25	16.97000 -0.38	17.80	16.96	17.07	242,650
18 Feb 25	17.35000 -1.07	19.35	16.95	18.42	138,948
14 Feb 25	18.42000 -0.35	19.97	18.09	18.75	102,856
13 Feb 25	18.77000 +0.20	19.48	18.24	18.65	133,072
12 Feb 25	18.57000 +0.78	18.61	17.31	17.31	100,212
11 Feb 25	17.79000 -1.10	18.90	17.17	18.33	155,327
10 Feb 25	18.89000 -1.57	20.95	17.73	20.77	300,972
07 Feb 25	20.46000 -2.84	23.70	19.82	23.06	314,230
06 Feb 25	23.30000 +1.77	26.48	20.96	21.51	1,018,504
05 Feb 25	21.53000 +3.45	23.73	17.64	18.07	815,100
04 Feb 25	18.07500 +1.24	18.33	16.88	16.88	172,783
03 Feb 25	16.84000 +0.99	17.28	15.16	15.25	210,922
31 Jan 25	15.85000 +0.32	16.33	15.21	15.57	328,957
30 Jan 25	15.53000 +0.02	16.70	15.51	15.53	219,227
29 Jan 25	15.51000 +0.03	15.88	15.25	15.41	137,520
28 Jan 25	15.48000 +0.40	15.61	14.54	15.00	186,746
27 Jan 25	15.08000 +0.02	16.29	14.78	14.82	241,850
24 Jan 25	15.06000 -0.52	15.63	14.42	15.45	471,775
23 Jan 25	15.58000 -0.37	16.12	15.33	15.86	267,351
22 Jan 25	15.95000 -0.67	16.85	15.92	16.31	135,026
21 Jan 25	16.62000 +0.02	16.98	16.00	16.69	199,595
17 Jan 25	16.60000 -1.03	17.75	16.14	17.60	159,300
16 Jan 25	17.63000 -0.91	18.48	17.50	18.43	149,520
15 Jan 25	18.54000 +0.65	19.14	18.15	18.59	85,434
14 Jan 25	17.89000 -0.92	20.29	17.63	19.07	281,984
13 Jan 25	18.81000 -0.77	19.32	17.91	19.10	229,691
10 Jan 25	19.58000 -1.91	20.85	19.27	20.85	190,594
08 Jan 25	21.49000 -0.37	22.23	20.65	21.63	165,648
07 Jan 25	21.86000 -1.26	23.61	21.44	22.59	202,916
06 Jan 25	23.12000 -0.11	24.00	22.90	23.31	218,165
03 Jan 25	23.23000 +0.34	23.80	22.64	22.91	192,923
02 Jan 25	22.89000 +0.03	23.84	22.44	23.49	277,990
31 Dec 24	22.86000 +0.58	23.37	21.33	22.60	349,179
30 Dec 24	22.28000 -0.69	22.54	21.29	22.19	240,298
27 Dec 24	22.97000 -1.13	24.83	22.96	24.83	158,608
26 Dec 24	24.10000 +1.48	24.84	23.01	23.32	217,168
24 Dec 24	22.62000 +0.12	22.85	22.03	22.27	76,044
23 Dec 24	22.50000 -0.14	22.92	21.99	22.65	184,449
20 Dec 24	22.64000 +0.56	23.89	21.51	21.78	466,310
19 Dec 24	22.07500 +0.28	23.20	21.34	22.02	299,805
18 Dec 24	21.79000 -1.93	24.01	21.68	23.97	303,482
17 Dec 24	23.72000 -1.41	25.35	22.92	24.74	296,241
16 Dec 24	25.13000 +1.62	25.18	22.97	23.36	277,690
13 Dec 24	23.51000 +1.18	24.37	21.85	22.44	251,559
12 Dec 24	22.33500 -0.87	24.06	21.68	22.92	301,857
11 Dec 24	23.20000 -0.50	24.20	22.59	24.17	176,739
10 Dec 24	23.70000 +0.39	25.10	22.99	23.26	437,251
09 Dec 24	23.31000 -0.41	25.53	23.00	23.94	195,203
06 Dec 24	23.72000 +1.73	24.17	21.49	22.38	250,307
05 Dec 24	21.99000 -0.03	22.59	21.44	22.04	246,008
04 Dec 24	22.02000 -0.32	22.25	20.82	22.25	492,619
03 Dec 24	22.34000 -2.23	24.39	22.03	24.21	517,592
02 Dec 24	24.57000 -0.86	25.93	24.49	25.20	553,833
29 Nov 24	25.43000 -0.37	26.75	24.78	26.71	317,555
27 Nov 24	25.80000 -1.07	27.68	24.60	27.14	527,814
26 Nov 24	26.87000 +4.56	27.61	24.23	25.97	1,331,102
25 Nov 24	22.31500 +2.02	22.57	20.50	21.05	1,296,655
22 Nov 24	20.30000 +4.71	20.93	15.48	15.48	1,060,174
21 Nov 24	15.59000 +0.26	16.15	14.44	15.06	392,866
20 Nov 24	15.33000 -1.90	17.45	15.28	17.31	799,046
19 Nov 24	17.23000 -2.59	20.99	17.01	20.90	1,227,613
18 Nov 24	19.82000 -14.69	23.79	18.94	22.24	1,992,525
15 Nov 24	34.51500 -4.69	39.20	34.51	38.84	454,806
14 Nov 24	39.20000 -0.46	43.24	38.97	39.50	610,658
13 Nov 24	39.66000 -0.34	41.33	39.08	39.67	588,607
12 Nov 24	40.00000 -31.53	49.37	35.60	48.28	1,989,902
11 Nov 24	71.53000 +3.32	74.49	69.49	70.04	315,873
08 Nov 24	68.21000 -1.29	71.60	66.60	69.78	180,961
07 Nov 24	69.50000 +5.59	70.80	62.84	63.99	330,422
06 Nov 24	63.91000 -0.49	66.36	62.13	66.36	197,631
05 Nov 24	64.40000 -1.60	65.64	55.88	65.44	337,436
04 Nov 24	66.00000 +19.93	73.59	55.00	56.17	962,458
01 Nov 24	46.07000 +2.06	46.23	44.47	44.73	91,502
31 Oct 24	44.01000 +0.27	44.31	42.23	43.56	107,265
30 Oct 24	43.74000 -1.41	46.01	43.58	45.08	58,123
29 Oct 24	45.15000 -0.78	46.94	44.49	45.40	79,698
28 Oct 24	45.93000 -2.44	51.19	45.80	49.14	94,656
25 Oct 24	48.37000 +0.17	50.85	47.76	48.45	80,706
24 Oct 24	48.20000 -0.35	49.38	47.67	48.69	112,745
23 Oct 24	48.55000 -1.42	51.42	48.15	49.97	119,233
22 Oct 24	49.97000 -2.69	52.68	48.00	52.59	119,442
21 Oct 24	52.66000 -1.74	54.64	52.30	54.64	118,390
18 Oct 24	54.40000 +1.48	55.21	53.11	53.21	98,450
17 Oct 24	52.92000 -0.34	54.22	52.12	53.47	75,425
16 Oct 24	53.25500 +3.28	54.38	50.53	50.53	125,741
15 Oct 24	49.97000 +0.22	50.75	47.49	49.85	132,507
14 Oct 24	49.75000 +0.32	50.53	48.47	49.30	124,024
11 Oct 24	49.43000 +1.28	50.13	47.81	48.15	170,982
10 Oct 24	48.15000 -1.40	50.29	47.87	48.73	107,057
09 Oct 24	49.55000 -0.77	51.42	48.41	50.32	92,618
08 Oct 24	50.32000 +2.80	50.59	47.53	47.60	150,229
07 Oct 24	47.52000 -1.07	48.92	46.32	48.40	159,912
04 Oct 24	48.59000 +4.18	51.30	44.37	44.89	195,764
03 Oct 24	44.41000 +2.66	44.68	41.40	41.55	89,919
02 Oct 24	41.75000 +1.81	42.00	38.14	39.48	130,639
01 Oct 24	39.94000 -2.02	41.68	38.35	41.68	369,930
30 Sep 24	41.96000 +1.63	43.05	39.25	40.23	150,950
27 Sep 24	40.33000 +1.15	41.45	39.86	39.87	93,110
26 Sep 24	39.18000 -2.75	43.78	38.56	42.40	73,661
25 Sep 24	41.93000 +1.25	44.75	40.74	41.02	125,385
24 Sep 24	40.68000 +0.56	42.29	39.41	40.10	112,584
23 Sep 24	40.12000 -0.63	42.99	38.84	40.81	135,025
20 Sep 24	40.75000 -0.81	42.57	40.05	41.22	192,043
19 Sep 24	41.56000 +0.26	45.50	41.26	42.54	132,531
18 Sep 24	41.30000 +1.03	43.82	36.62	40.67	155,229
17 Sep 24	40.27000 -2.49	44.00	38.17	43.17	106,878
16 Sep 24	42.76000 +0.81	43.92	40.70	42.49	144,101
13 Sep 24	41.95000 +1.59	43.24	40.66	40.98	88,632
12 Sep 24	40.36000 +1.02	42.00	38.63	39.30	197,158
11 Sep 24	39.34000 +1.41	40.52	35.57	37.51	90,227
10 Sep 24	37.93000 +2.80	37.97	34.80	35.00	74,180
09 Sep 24	35.13000 +0.13	37.95	34.00	34.93	75,114
06 Sep 24	35.00000 +0.62	36.63	32.47	34.14	89,332
05 Sep 24	34.38000 -0.12	35.89	34.07	34.84	51,174
04 Sep 24	34.50000 +1.68	34.70	32.15	32.32	53,618
03 Sep 24	32.82000 -4.60	38.00	32.62	37.10	66,064
30 Aug 24	37.42000 +1.02	38.17	35.91	36.90	123,190
29 Aug 24	36.40000 +0.65	37.42	35.02	35.91	36,819
28 Aug 24	35.75000 -0.19	37.42	35.27	35.50	37,354
27 Aug 24	35.94000 -0.81	37.59	35.07	36.59	22,414
26 Aug 24	36.75000 +1.81	37.86	35.50	35.50	50,360
23 Aug 24	34.94000 +1.13	35.96	33.88	34.46	82,930
22 Aug 24	33.81000 -2.03	35.69	33.05	35.69	29,628
21 Aug 24	35.84000 +0.14	36.75	35.17	35.95	65,041
20 Aug 24	35.70000 -0.11	35.73	33.92	35.01	92,230
19 Aug 24	35.81000 +0.79	36.38	34.00	35.50	123,713
16 Aug 24	35.02000 -0.60	36.78	34.52	35.57	45,202
15 Aug 24	35.62000 +2.05	35.95	33.02	34.34	129,434
14 Aug 24	33.57000 -0.61	34.69	32.82	34.18	119,529
13 Aug 24	34.18000 -0.51	36.40	33.90	35.23	96,108
12 Aug 24	34.69000 -0.90	35.76	32.25	35.12	144,766
09 Aug 24	35.59000 -0.96	37.74	35.50	36.20	107,518
08 Aug 24	36.55000 +0.26	37.05	35.47	37.03	138,100
07 Aug 24	36.29000 -1.58	39.40	36.02	37.94	97,602
06 Aug 24	37.87000 +1.07	39.74	36.69	36.69	84,114
05 Aug 24	36.80000 -2.75	38.72	36.24	37.75	118,792
02 Aug 24	39.55000 -0.96	40.42	38.56	38.56	105,080
01 Aug 24	40.51000 -0.63	43.49	39.81	40.96	134,538
31 Jul 24	41.14000 +2.02	41.56	38.34	39.62	79,940
30 Jul 24	39.12000 -2.23	42.16	37.97	41.51	110,042
29 Jul 24	41.35000 -3.48	47.00	39.83	44.96	146,182
26 Jul 24	44.83000 +2.13	45.13	42.46	43.55	185,724
25 Jul 24	42.70000 -0.04	44.04	41.82	42.83	153,415
24 Jul 24	42.74000 -0.29	44.00	42.15	43.98	139,332
23 Jul 24	43.03000 -0.29	43.97	42.16	43.20	111,358
22 Jul 24	43.32000 +1.06	44.99	42.26	42.26	75,980
19 Jul 24	42.26000 +0.84	43.09	40.52	41.69	74,472
18 Jul 24	41.42000 -2.92	45.07	39.30	44.40	75,652
17 Jul 24	44.34000 -1.41	46.30	43.09	45.00	240,363
16 Jul 24	45.75000 -0.20	47.31	45.38	46.08	90,008
15 Jul 24	45.95000 +3.37	49.05	41.02	42.93	249,270
12 Jul 24	42.58000 +0.81	44.00	40.88	42.00	79,829
11 Jul 24	41.77000 +3.21	43.53	38.94	39.49	76,905
10 Jul 24	38.56000 +0.26	40.39	38.28	38.53	91,998
09 Jul 24	38.30000 +1.51	39.68	36.24	36.55	79,060
08 Jul 24	36.79000 +2.66	38.15	34.11	34.11	81,341
05 Jul 24	34.13000 -1.85	35.87	33.67	35.78	69,484
03 Jul 24	35.98000 -2.48	39.00	35.92	38.41	77,158
02 Jul 24	38.46000 -2.16	42.52	36.89	40.44	303,214
01 Jul 24	40.62000 +4.23	40.98	35.46	36.39	179,495
28 Jun 24	36.39000 +1.57	37.15	33.96	34.95	1,545,882
27 Jun 24	34.82000 +2.81	36.92	32.88	32.88	123,864
26 Jun 24	32.01000 +0.91	32.65	30.15	30.87	117,317
25 Jun 24	31.10000 -0.65	32.62	31.01	31.62	111,940
24 Jun 24	31.75000 +0.74	32.53	30.80	30.80	73,120
21 Jun 24	31.01000 -0.06	31.53	30.07	31.30	156,137
20 Jun 24	31.07000 +0.75	31.43	29.89	30.50	230,040
18 Jun 24	30.32000 -9.68	39.99	29.69	38.71	209,265
17 Jun 24	40.00000 -2.59	44.52	39.89	43.25	84,677
14 Jun 24	42.59000 +0.60	43.06	39.41	42.00	85,866
13 Jun 24	41.99000 +4.81	42.57	37.12	37.12	248,155
12 Jun 24	37.18000 +0.00	38.40	36.72	37.35	48,696
11 Jun 24	37.18000 -0.17	37.89	36.16	37.89	43,933
10 Jun 24	37.35000 -0.53	38.62	37.31	37.31	36,422
07 Jun 24	37.88000 +0.72	38.10	36.51	36.62	22,570
06 Jun 24	37.16000 -0.31	38.07	36.40	37.12	65,948
05 Jun 24	37.47000 -0.26	39.08	37.01	37.69	48,886
04 Jun 24	37.73000 +0.50	38.59	36.50	37.75	45,987
03 Jun 24	37.23000 -0.37	38.96	35.07	38.00	62,937
31 May 24	37.60000 +3.57	38.33	34.33	34.68	138,019
30 May 24	34.03000 +0.69	34.21	32.45	33.09	56,149
29 May 24	33.34000 +1.63	33.65	31.00	31.27	53,790
28 May 24	31.71000 -0.40	32.80	31.00	32.62	72,000
24 May 24	32.11000 +0.62	32.93	31.06	31.49	48,817
23 May 24	31.49000 -0.91	33.26	31.08	32.89	40,122
22 May 24	32.40000 -0.12	33.85	31.77	32.53	44,842
21 May 24	32.52000 -1.49	34.03	31.18	34.03	181,911
20 May 24	34.01000 +0.70	34.75	32.64	33.18	96,435
17 May 24	33.31000 -0.41	33.79	31.48	33.34	49,599
16 May 24	33.72000 +0.13	35.21	33.00	33.59	57,033
15 May 24	33.59000 +2.04	34.00	32.16	32.16	51,187
14 May 24	31.55000 +0.91	31.73	29.57	30.32	82,957
13 May 24	30.64000 -1.86	33.20	29.54	32.09	47,541
10 May 24	32.50000 -0.71	34.67	32.27	33.40	28,093
09 May 24	33.21000 +0.31	33.87	32.94	33.45	31,505
08 May 24	32.90000 -1.04	34.90	32.00	32.80	60,719
07 May 24	33.94000 +1.13	34.46	32.13	32.45	71,992
06 May 24	32.81000 -3.82	37.59	32.46	36.75	61,305
03 May 24	36.63000 +1.24	37.20	35.69	36.02	44,192
02 May 24	35.39000 +1.62	35.53	32.94	33.95	78,640
01 May 24	33.77000 -0.71	35.24	33.66	34.13	61,261
30 Apr 24	34.48000 +1.08	35.10	33.27	33.27	155,575
29 Apr 24	33.40000 +3.44	33.53	31.36	31.66	121,085
26 Apr 24	29.96000 +0.09	31.52	29.88	29.89	47,839
25 Apr 24	29.87000 -0.36	29.96	28.09	29.09	71,109
24 Apr 24	30.23000 -0.94	30.96	29.51	30.96	52,572
23 Apr 24	31.17000 +0.56	33.08	30.70	30.70	58,205
22 Apr 24	30.61000 +0.12	31.63	29.43	30.53	116,416
19 Apr 24	30.49000 -1.09	32.44	29.90	31.55	82,724
18 Apr 24	31.58000 -2.06	33.81	30.85	33.52	100,284
17 Apr 24	33.64000 -1.56	36.48	33.23	35.31	88,228
16 Apr 24	35.20000 -2.23	37.46	34.95	36.91	110,591
15 Apr 24	37.43000 -2.27	39.71	36.25	39.30	88,806
12 Apr 24	39.70000 +1.37	40.77	38.22	38.22	132,955
11 Apr 24	38.33000 -0.40	40.40	37.94	39.23	106,862
10 Apr 24	38.73000 -2.23	40.05	38.20	40.03	79,399
09 Apr 24	40.96000 -0.66	42.71	40.61	41.79	69,880
08 Apr 24	41.62000 +0.31	42.60	40.10	40.90	48,837
05 Apr 24	41.31000 -1.33	43.66	40.93	43.06	78,856
04 Apr 24	42.64000 -1.30	44.64	42.61	44.02	320,826
03 Apr 24	43.94000 -0.65	45.38	43.69	44.60	75,690
02 Apr 24	44.59000 -2.19	47.56	44.36	46.74	102,153
01 Apr 24	46.78000 -4.12	51.22	46.57	50.74	337,770
28 Mar 24	50.90000 +1.64	52.50	46.69	49.72	411,713
27 Mar 24	49.26000 -0.19	50.72	48.62	49.39	139,979
26 Mar 24	49.45000 +0.42	50.65	48.18	49.43	80,599
25 Mar 24	49.03000 -0.85	52.66	48.72	50.00	211,713
22 Mar 24	49.88000 +0.66	53.00	48.69	50.51	215,801
21 Mar 24	49.22000 +4.42	49.58	45.28	46.59	197,849
20 Mar 24	44.80000 -0.26	46.80	43.63	45.00	277,597
19 Mar 24	45.06000 +7.51	45.52	38.66	39.90	377,095
18 Mar 24	37.55000 +0.02	38.50	36.55	38.50	272,831
15 Mar 24	37.53000 +2.97	38.11	34.31	34.31	643,857
14 Mar 24	34.56000 -1.50	35.97	33.10	35.56	167,289
13 Mar 24	36.06000 -0.27	37.00	35.37	35.77	147,925
12 Mar 24	36.33500 -0.12	37.76	35.86	36.63	270,295
11 Mar 24	36.45000 -0.80	38.97	36.13	37.26	64,452
08 Mar 24	37.25000 -1.43	39.46	36.94	38.51	59,206
07 Mar 24	38.68000 +0.70	39.93	37.54	37.54	63,850
06 Mar 24	37.98000 +0.74	38.94	37.26	37.86	61,248
05 Mar 24	37.24000 -1.31	40.18	37.10	38.55	85,405
04 Mar 24	38.55000 +6.55	39.95	32.00	32.81	299,772
01 Mar 24	32.00000 +0.93	32.06	30.58	31.32	131,935
29 Feb 24	31.07000 +0.37	31.48	30.54	31.41	33,020
28 Feb 24	30.70000 -1.74	33.00	30.05	33.00	82,068
27 Feb 24	32.44000 +2.00	32.88	29.27	30.73	191,665
26 Feb 24	30.44000 +0.29	30.93	29.76	29.76	77,634
23 Feb 24	30.15000 -0.14	30.49	29.59	30.49	108,486
22 Feb 24	30.29000 +0.49	30.45	29.69	30.25	75,354
21 Feb 24	29.80000 +0.00	30.36	29.00	29.50	293,198
20 Feb 24	29.80000 +0.34	30.14	28.64	28.98	36,442
16 Feb 24	29.46000 -0.54	30.00	29.01	30.00	18,167
15 Feb 24	30.00000 +0.00	30.42	29.10	29.68	28,752
14 Feb 24	30.00000 +0.09	30.60	29.19	30.45	29,522
13 Feb 24	29.91000 +0.77	30.68	28.14	28.89	36,574
12 Feb 24	29.14000 -2.14	33.41	29.14	31.60	40,325
09 Feb 24	31.28000 +1.49	31.65	29.55	29.55	42,871
08 Feb 24	29.79000 -0.64	31.77	29.59	30.12	35,526
07 Feb 24	30.43500 -1.57	32.32	28.89	30.10	54,582
06 Feb 24	32.00000 +0.25	34.15	30.45	30.45	72,228
05 Feb 24	31.75000 +0.78	32.00	30.20	31.18	49,675
02 Feb 24	30.97000 +0.21	31.43	30.26	30.26	25,638
01 Feb 24	30.76000 +0.60	32.10	28.40	29.48	61,541
31 Jan 24	30.16000 -1.34	34.73	29.90	31.07	163,791
30 Jan 24	31.50000 -0.50	32.48	31.12	32.10	391,119
29 Jan 24	32.00000 +0.30	32.26	31.50	32.26	46,582
26 Jan 24	31.70000 -0.30	32.44	30.89	32.11	46,562
25 Jan 24	32.00000 +2.00	32.39	30.25	30.38	116,569
24 Jan 24	30.00000 -0.34	32.18	29.74	29.74	92,682
23 Jan 24	30.34000 +0.24	32.31	29.24	29.24	220,841
22 Jan 24	30.10000 +0.01	30.10	28.72	30.09	61,332
19 Jan 24	30.09000 -0.10	30.10	28.21	29.87	67,036
18 Jan 24	30.19000 +0.03	30.99	28.35	29.88	57,782
17 Jan 24	30.16000 -2.14	33.25	29.98	33.25	83,783
16 Jan 24	32.30000 +2.19	32.68	30.10	30.50	54,151
12 Jan 24	30.11000 -1.70	32.03	29.09	31.90	65,393
11 Jan 24	31.81000 +3.37	32.10	27.93	30.29	102,919
10 Jan 24	28.44000 +0.28	30.00	27.88	28.49	56,665
09 Jan 24	28.16000 +1.82	28.33	24.88	25.11	54,421
08 Jan 24	26.34500 +3.39	28.13	23.58	23.62	108,821
05 Jan 24	22.95000 +1.40	23.02	20.78	20.79	63,980
04 Jan 24	21.55000 +1.98	21.82	19.65	19.65	53,976
03 Jan 24	19.57000 -0.30	19.87	19.22	19.67	28,712
02 Jan 24	19.87000 +0.49	20.58	19.00	19.38	123,274
29 Dec 23	19.38000 +2.20	19.38	15.70	17.44	364,892
28 Dec 23	17.18000 +1.36	17.18	15.45	15.96	30,171
27 Dec 23	15.82000 +0.01	16.00	15.19	15.19	24,696
26 Dec 23	15.81000 +0.41	15.98	15.30	15.42	45,655
22 Dec 23	15.40000 +0.61	16.50	14.41	14.80	37,959
21 Dec 23	14.79000 +0.54	14.80	14.01	14.79	36,300
20 Dec 23	14.25000 -0.85	14.99	12.49	14.78	55,670
19 Dec 23	15.10000 +11.61	15.49	13.75	14.57	85,806
18 Dec 23	13.96000 +0.05	14.36	13.68	13.80	28,298
15 Dec 23	13.76000 +0.06	14.57	13.16	13.36	14,118
14 Dec 23	13.54000 +0.05	14.24	13.17	13.66	10,300
13 Dec 23	13.36000 +0.04	13.60	13.16	13.16	8,543
12 Dec 23	13.20000 -0.20	13.84	13.00	13.72	6,463
11 Dec 23	14.00000 -0.05	14.36	13.36	13.86	10,739
08 Dec 23	14.18000 -0.04	14.60	13.82	14.00	4,228
07 Dec 23	14.36000 +0.12	14.60	13.53	14.60	5,741
06 Dec 23	13.88000 +0.22	13.96	13.00	13.00	13,696
05 Dec 23	13.00000 -0.24	14.00	13.00	13.93	7,739
04 Dec 23	13.96000 -0.01	14.00	13.32	13.76	7,329
01 Dec 23	14.00000 +0.04	14.00	13.40	13.80	8,678
30 Nov 23	13.84000 +0.05	14.72	13.84	14.01	4,670
29 Nov 23	13.64000 -0.25	14.72	13.64	14.34	550
28 Nov 23	14.64000 +0.11	14.72	13.08	13.88	10,494
27 Nov 23	14.20000 +0.01	14.40	13.80	14.16	3,801
24 Nov 23	14.16000 +0.07	14.16	13.60	13.60	2,300
22 Nov 23	13.88000 +0.23	13.88	12.72	13.22	5,574
21 Nov 23	12.96000 -0.06	13.44	12.96	13.21	2,201
20 Nov 23	13.20000 -0.05	14.00	13.12	13.48	14,170
17 Nov 23	13.40000 +0.06	13.56	12.84	13.28	3,848
16 Nov 23	13.16000 -0.16	13.60	12.80	13.60	3,924
15 Nov 23	13.80000 -0.05	13.88	13.24	13.68	6,995
14 Nov 23	14.00000 +0.14	14.00	13.24	13.24	5,661
13 Nov 23	13.44000 -0.10	13.80	13.16	13.20	3,874
10 Nov 23	13.84000 +0.11	13.88	12.95	13.28	3,040
09 Nov 23	13.40000 -0.04	13.78	13.40	13.56	1,899
08 Nov 23	13.56000 +0.09	14.00	13.12	13.32	1,713
07 Nov 23	13.20000 -0.12	14.00	13.18	13.96	1,261
06 Nov 23	13.68000 +0.00	13.80	13.06	13.68	1,638
03 Nov 23	13.68000 +0.02	14.12	13.54	13.68	3,438
02 Nov 23	13.60000 -0.01	13.96	13.52	13.96	928
01 Nov 23	13.66000 +0.03	14.56	13.16	14.56	1,804
31 Oct 23	13.52000 +0.06	14.56	13.24	13.40	1,227
30 Oct 23	13.28000 -0.18	13.72	13.18	13.72	4,362
27 Oct 23	14.00000 +0.10	14.00	13.24	13.24	3,566
26 Oct 23	13.60000 -0.05	13.68	12.88	13.68	1,186
25 Oct 23	13.80000 -0.07	14.40	13.38	14.08	2,312
24 Oct 23	14.08000 +0.22	14.08	12.80	13.52	1,831
23 Oct 23	13.20000 +0.02	13.20	12.92	13.20	2,318
20 Oct 23	13.12000 -0.05	13.48	12.98	13.44	2,283
19 Oct 23	13.32000 -0.05	14.20	13.28	14.20	3,328
18 Oct 23	13.52000 -0.18	14.42	13.52	14.28	336
17 Oct 23	14.24000 +0.09	14.92	13.52	13.82	2,908
16 Oct 23	13.88000 -0.14	14.60	13.88	14.60	3,345
13 Oct 23	14.44000 -0.14	15.00	14.04	14.88	872
12 Oct 23	15.00000 -0.17	15.60	14.88	15.46	3,622
11 Oct 23	15.68000 -0.22	16.53	15.64	16.48	1,688
10 Oct 23	16.56000 +0.12	16.56	15.74	15.80	8,801
09 Oct 23	16.08000 -0.12	16.52	15.56	16.20	4,863
06 Oct 23	16.56000 +0.13	16.56	15.20	15.36	12,159
05 Oct 23	16.04000 +0.01	16.20	15.65	15.84	14,432
04 Oct 23	16.00000 -0.07	16.32	15.44	16.28	5,014
03 Oct 23	16.28000 +0.05	16.28	15.76	16.16	9,162
02 Oct 23	16.08000 +0.07	16.08	15.50	15.80	5,425
29 Sep 23	15.80000 -0.08	16.16	15.44	16.00	9,472
28 Sep 23	16.12000 +0.12	16.40	15.60	15.80	13,822
27 Sep 23	15.64000 +0.10	16.20	15.24	15.46	25,983
26 Sep 23	15.24000 +0.06	15.60	14.32	14.32	18,215
25 Sep 23	15.00000 +0.31	15.20	12.72	12.72	22,269
22 Sep 23	13.75200 -0.06	14.00	13.10	13.40	10,724
21 Sep 23	13.98000 -0.21	15.00	13.20	14.89	13,582
20 Sep 23	14.82000 -0.14	15.30	14.44	15.20	1,064
19 Sep 23	15.38000 +0.00	15.40	14.25	15.40	1,647
18 Sep 23	15.40000 +0.10	15.40	14.60	14.62	1,046
15 Sep 23	15.00000 -0.06	15.40	14.50	15.40	1,953
14 Sep 23	15.24000 +0.10	15.40	14.76	15.06	824
13 Sep 23	14.84000 +0.06	15.80	14.43	14.50	1,771
12 Sep 23	14.60200 +0.00	15.26	14.42	15.17	2,522
11 Sep 23	14.60000 -0.35	16.07	14.40	16.02	13,125
08 Sep 23	16.00000 -0.16	17.20	15.98	16.60	14,068
07 Sep 23	16.62200 +0.12	16.62	16.00	16.00	10,460
06 Sep 23	16.14800 +0.01	16.46	15.40	15.90	6,469
05 Sep 23	16.11200 +0.27	16.22	14.82	14.82	4,164
01 Sep 23	15.02000 -0.01	16.20	14.78	15.20	18,385
31 Aug 23	15.06000 +0.22	15.40	14.09	14.38	16,435
30 Aug 23	14.17400 -0.01	14.56	13.70	13.70	1,988
29 Aug 23	14.19800 +0.10	14.20	13.34	13.62	4,072
28 Aug 23	13.78000 -0.15	14.30	13.20	14.30	6,112
25 Aug 23	14.38400 -0.03	14.60	14.04	14.04	3,823
24 Aug 23	14.51600 -0.07	14.80	14.21	14.24	3,413
23 Aug 23	14.79800 -0.04	14.95	14.22	14.79	4,432
22 Aug 23	14.95400 +0.04	15.00	14.60	14.80	2,607
21 Aug 23	14.80000 -0.05	15.60	14.62	14.62	6,687
18 Aug 23	15.00200 +0.13	15.60	14.59	15.60	33,114
17 Aug 23	14.48000 +0.12	14.59	13.40	14.59	30,354
16 Aug 23	13.98000 +0.14	13.98	12.92	13.40	19,667
15 Aug 23	13.40000 +0.25	13.60	12.22	12.22	107,544
14 Aug 23	12.38800 +0.00	12.98	12.20	12.40	10,295
11 Aug 23	12.40000 -0.06	12.80	12.20	12.60	2,064
10 Aug 23	12.64000 -0.04	13.00	12.34	12.80	7,358
09 Aug 23	12.80000 -0.01	13.20	12.75	12.80	6,197
08 Aug 23	12.82000 -0.04	13.13	12.70	12.70	7,378
07 Aug 23	12.99800 -0.03	13.60	12.84	13.16	6,889
04 Aug 23	13.11800 -0.05	13.48	12.96	13.02	8,221
03 Aug 23	13.30000 -0.03	13.60	13.20	13.33	2,424
02 Aug 23	13.40000 -0.05	13.98	13.00	13.72	7,327
01 Aug 23	13.60000 -0.05	14.00	13.50	13.60	2,814
31 Jul 23	13.80000 +0.04	14.08	13.60	13.98	9,869
28 Jul 23	13.62200 +0.01	14.08	13.60	13.60	10,674
27 Jul 23	13.58000 -0.05	13.84	13.20	13.35	17,873
26 Jul 23	13.76000 +0.00	13.80	12.94	13.61	24,538
25 Jul 23	13.74800 -0.01	13.98	13.40	13.85	26,410
24 Jul 23	13.78400 -0.03	14.20	13.40	14.00	20,061
21 Jul 23	13.90000 +0.12	14.78	13.80	14.40	51,040
20 Jul 23	13.40000 +0.05	13.78	13.00	13.40	59,316
19 Jul 23	13.20000 -0.39	15.00	13.00	14.60	64,420
18 Jul 23	14.78000 -0.93	17.50	13.80	17.50	188,926
17 Jul 23	18.50000 +0.22	18.80	17.20	17.70	8,441
14 Jul 23	17.60000 +0.12	17.70	16.88	17.30	2,661
13 Jul 23	17.10200 +0.08	17.48	16.70	16.70	8,970
12 Jul 23	16.80000 -0.04	17.00	16.20	16.66	3,373
11 Jul 23	16.96000 +0.09	17.00	16.28	16.60	2,225
10 Jul 23	16.60000 -0.05	17.05	16.60	16.73	7,076
07 Jul 23	16.80000 +0.02	16.94	16.30	16.30	2,075
06 Jul 23	16.72200 +0.02	16.80	16.40	16.50	3,626
05 Jul 23	16.64200 +0.03	17.00	16.50	16.78	1,955
03 Jul 23	16.50200 -0.02	16.80	16.00	16.00	1,281
30 Jun 23	16.60000 +0.01	16.80	16.30	16.60	1,679
29 Jun 23	16.55800 +0.09	16.76	16.00	16.20	767
28 Jun 23	16.20000 +0.01	16.35	15.80	16.10	1,857
27 Jun 23	16.16800 +0.12	16.60	15.60	15.69	10,463
26 Jun 23	15.70000 +0.07	15.92	15.08	15.42	13,781
23 Jun 23	15.42000 +0.05	16.21	15.00	15.20	5,157
22 Jun 23	15.20200 -0.08	15.80	15.00	15.33	2,488
21 Jun 23	15.51400 -0.05	15.84	15.28	15.84	1,707
20 Jun 23	15.72200 +0.06	16.00	15.00	15.20	1,971
16 Jun 23	15.48400 +0.17	17.05	14.80	14.80	10,864
15 Jun 23	14.80000 -0.05	15.10	14.80	15.00	2,323
14 Jun 23	15.00000 -0.10	15.54	15.00	15.40	3,255
13 Jun 23	15.40000 -0.05	15.93	15.40	15.60	3,709
12 Jun 23	15.60200 +0.00	15.77	15.60	15.60	1,853
09 Jun 23	15.60200 -0.05	15.96	15.60	15.80	2,727
08 Jun 23	15.80200 -0.03	16.16	15.80	15.94	2,754
07 Jun 23	15.94000 -0.06	16.38	15.80	16.34	1,613
06 Jun 23	16.18000 +0.00	16.20	16.00	16.00	1,385
05 Jun 23	16.17800 -0.06	16.60	16.00	16.20	5,536
02 Jun 23	16.40000 +0.01	16.40	16.00	16.20	613
01 Jun 23	16.36000 +0.09	16.36	16.00	16.20	3,137
31 May 23	16.00000 -0.07	16.40	16.00	16.40	1,262
30 May 23	16.30000 -0.03	16.72	15.80	16.00	4,646
26 May 23	16.40000 +0.05	16.60	16.20	16.20	1,728
25 May 23	16.20000 -0.28	17.96	16.10	17.26	6,841
24 May 23	17.30600 -0.07	18.16	17.04	18.00	18,884
23 May 23	17.60000 -0.09	18.00	17.04	18.00	4,777
22 May 23	17.98000 +0.15	17.98	17.40	17.40	3,934
19 May 23	17.39800 -0.04	17.78	17.20	17.60	2,002
18 May 23	17.55600 +0.04	17.60	17.20	17.40	1,604
17 May 23	17.39800 -0.05	17.60	17.20	17.60	2,048
16 May 23	17.60000 +0.08	17.77	17.24	17.24	1,321
15 May 23	17.30000 -0.08	17.73	17.20	17.36	5,905
12 May 23	17.60000 -0.01	17.80	17.20	17.80	2,717
11 May 23	17.63000 -0.07	17.80	17.20	17.65	1,672
10 May 23	17.91200 +0.03	17.96	17.19	17.26	5,027
09 May 23	17.79800 +0.05	18.00	17.00	17.36	9,114
08 May 23	17.60000 -0.09	18.00	17.04	17.99	5,941
05 May 23	17.98000 +0.05	18.00	17.40	17.78	5,011
04 May 23	17.78000 +0.05	17.80	17.00	17.80	7,012
03 May 23	17.60000 -0.15	18.20	16.63	17.85	15,166
02 May 23	18.19800 +0.05	18.60	17.30	18.20	5,449
01 May 23	18.00000 +0.03	18.30	17.30	17.88	15,796
28 Apr 23	17.88800 +0.11	17.89	17.20	17.40	9,849
27 Apr 23	17.46200 +0.12	17.60	16.64	16.95	10,262
26 Apr 23	16.98800 +0.02	17.00	16.64	16.70	4,421
25 Apr 23	16.89800 +0.12	16.99	16.30	16.40	4,465
24 Apr 23	16.40000 -0.15	17.00	16.40	17.00	10,770
21 Apr 23	17.00000 -0.12	17.41	16.29	17.00	15,369
20 Apr 23	17.47400 +0.32	17.60	16.00	16.18	41,944
19 Apr 23	16.20800 +0.05	16.30	15.99	15.99	5,715
18 Apr 23	15.99800 -0.05	16.10	15.00	16.10	9,611
17 Apr 23	16.20000 +0.10	16.37	15.80	15.80	15,747
14 Apr 23	15.80000 +0.04	15.89	15.45	15.65	8,059
13 Apr 23	15.65600 +0.04	15.80	14.96	15.40	11,666
12 Apr 23	15.49000 -0.03	15.89	15.05	15.20	6,938
11 Apr 23	15.60000 +0.25	15.80	14.60	14.60	23,296
10 Apr 23	14.60000 +0.15	14.95	14.00	14.00	10,325
06 Apr 23	14.00000 -0.10	14.40	14.00	14.00	5,003
05 Apr 23	14.40000 +0.20	14.51	13.60	13.60	13,058
04 Apr 23	13.60000 -0.10	14.00	13.53	13.80	8,725
03 Apr 23	14.00000 +0.00	14.38	13.66	13.80	29,142
31 Mar 23	14.00000 +0.03	14.00	13.50	13.80	13,119
30 Mar 23	13.90000 +0.05	13.90	13.20	13.20	9,106
29 Mar 23	13.69800 +0.32	13.90	12.40	12.40	18,682
28 Mar 23	12.40000 -0.22	13.15	12.37	13.00	12,027
27 Mar 23	13.28600 +0.15	13.30	12.22	13.00	13,006
24 Mar 23	12.67800 +0.05	13.17	12.49	12.50	10,790
23 Mar 23	12.49600 -0.18	13.44	12.40	12.80	16,156
22 Mar 23	13.20000 -0.03	13.90	12.80	13.57	6,441
21 Mar 23	13.34000 -0.04	14.30	13.03	13.57	24,073
20 Mar 23	13.48000 +0.13	13.78	12.80	13.00	11,604
17 Mar 23	12.97000 -0.25	13.86	12.97	13.60	9,563
16 Mar 23	13.97400 +0.39	14.00	12.60	12.60	30,772
15 Mar 23	12.40000 +0.00	13.00	12.20	13.00	19,564
14 Mar 23	12.41000 +0.00	13.79	12.40	12.60	31,160
13 Mar 23	12.40000 -0.05	13.50	12.20	12.72	52,420
10 Mar 23	12.60200 -0.45	14.00	12.20	13.52	64,933
09 Mar 23	14.40000 +0.95	15.19	12.84	13.59	542,491
08 Mar 23	10.60400 -0.02	11.20	10.25	10.40	70,462
07 Mar 23	10.70000 +0.06	11.40	10.20	10.21	5,567
06 Mar 23	10.48000 +0.06	10.68	9.80	9.80	8,667
03 Mar 23	10.23800 -0.04	10.60	10.04	10.04	2,536
02 Mar 23	10.39800 +0.05	10.76	9.89	9.89	2,995
01 Mar 23	10.20000 +0.03	11.14	9.81	10.40	17,548
28 Feb 23	10.07000 -0.03	10.47	10.02	10.02	2,151
27 Feb 23	10.20200 +0.00	10.40	10.00	10.00	2,049
24 Feb 23	10.20800 -0.20	10.75	10.06	10.67	2,175
23 Feb 23	10.99800 +0.20	11.60	10.10	11.60	19,009
22 Feb 23	10.20000 -0.04	10.93	10.03	10.31	5,456
21 Feb 23	10.34000 -0.07	10.80	10.02	10.80	5,117
17 Feb 23	10.60300 +0.03	10.77	10.10	10.20	8,516
16 Feb 23	10.48200 -0.33	11.45	10.30	11.40	9,999
15 Feb 23	11.80000 +0.05	12.18	10.82	11.60	12,756
14 Feb 23	11.60000 -0.25	12.40	11.24	12.40	12,838
13 Feb 23	12.59800 +0.02	13.24	12.04	12.20	830
10 Feb 23	12.52600 +0.05	13.16	12.02	12.04	9,108
09 Feb 23	12.31000 +0.01	12.80	12.06	12.40	6,391
08 Feb 23	12.26600 -0.14	13.16	12.24	13.00	1,768
07 Feb 23	12.83000 +0.11	13.16	12.40	12.60	6,627
06 Feb 23	12.40020 +0.15	13.06	11.80	12.58	6,955
03 Feb 23	11.80200 +0.06	12.66	11.60	12.18	8,004
02 Feb 23	11.56600 -0.06	12.70	11.45	12.40	18,748
01 Feb 23	11.80000 -0.03	12.11	11.60	12.11	2,025
31 Jan 23	11.90200 +0.08	12.00	11.59	11.62	2,107
30 Jan 23	11.60000 -0.10	12.10	11.46	11.90	3,813
27 Jan 23	11.99800 -0.05	12.40	11.50	12.40	1,016
26 Jan 23	12.20200 +0.00	13.20	11.80	13.20	3,534
25 Jan 23	12.19600 +0.10	12.40	11.52	12.00	2,319
24 Jan 23	11.80000 +0.21	11.98	11.50	11.60	3,422
23 Jan 23	11.58600 +0.06	11.81	11.40	11.71	2,914
20 Jan 23	11.52600 +0.28	12.18	11.40	12.18	3,237
19 Jan 23	11.24800 -0.15	11.58	10.38	11.20	5,252
18 Jan 23	11.40000 +0.00	11.80	11.20	11.20	3,412
17 Jan 23	11.40000 -0.28	11.80	10.86	11.80	2,145
13 Jan 23	11.67600 +1.13	12.80	10.60	11.20	11,052
12 Jan 23	10.55000 +0.15	10.80	10.22	10.40	3,462
11 Jan 23	10.40000 -0.01	10.90	10.23	10.40	5,931
10 Jan 23	10.40800 -0.63	11.10	10.40	11.10	4,439
09 Jan 23	11.04200 +0.58	11.20	10.40	10.40	3,505
06 Jan 23	10.46000 +0.35	11.00	10.12	10.12	10,849
05 Jan 23	10.11200 -0.09	10.80	10.00	10.00	6,985
04 Jan 23	10.20000 +0.10	10.36	10.00	10.10	3,413
03 Jan 23	10.10000 -0.08	10.36	9.38	9.80	51,067
30 Dec 22	10.18000 +0.20	10.40	9.60	9.60	6,392
29 Dec 22	9.98000 +0.38	10.00	9.21	10.00	26,216
28 Dec 22	9.60200 +0.80	10.00	8.30	8.80	33,797
27 Dec 22	8.80000 +0.15	9.36	8.60	8.60	11,762
23 Dec 22	8.65000 +0.16	9.09	8.16	8.80	10,393
22 Dec 22	8.49400 -0.26	8.80	8.11	8.80	8,913
21 Dec 22	8.75200 +0.09	9.17	8.42	8.42	4,351
20 Dec 22	8.66400 -0.20	8.90	8.42	8.64	9,215
19 Dec 22	8.86000 +0.15	9.53	8.69	9.27	10,327
16 Dec 22	8.70800 -0.34	10.00	8.66	8.89	218,855
15 Dec 22	9.05200 -0.15	9.40	8.80	9.40	1,811
14 Dec 22	9.20000 -0.37	9.40	8.74	9.40	10,214
13 Dec 22	9.57000 +0.57	9.60	9.00	9.60	4,366
12 Dec 22	8.99800 +0.60	9.60	8.24	8.24	12,694
09 Dec 22	8.40000 +0.11	9.00	8.00	8.40	4,789
08 Dec 22	8.29200 +0.09	8.54	7.90	7.95	3,581
07 Dec 22	8.19800 -0.26	8.88	7.60	8.88	9,991
06 Dec 22	8.46200 -0.18	8.98	8.42	8.46	4,303
05 Dec 22	8.64600 -0.66	9.65	8.64	9.02	8,248
02 Dec 22	9.30200 +0.30	9.42	8.46	9.06	8,454
01 Dec 22	9.00200 -1.20	10.16	8.60	10.00	20,598
30 Nov 22	10.20000 +0.20	10.24	9.15	10.00	3,492
29 Nov 22	10.00200 +1.03	10.24	8.65	9.00	6,189
28 Nov 22	8.97400 -0.03	9.00	8.60	8.90	2,209
25 Nov 22	9.00000 +0.20	9.00	8.62	8.80	1,175
23 Nov 22	8.80000 +0.20	8.80	8.46	8.46	3,334
22 Nov 22	8.60000 -0.43	9.45	8.20	9.45	19,226
21 Nov 22	9.02600 -0.46	10.03	8.96	10.00	8,458
18 Nov 22	9.48200 +1.08	10.60	7.98	7.98	39,163
17 Nov 22	8.40200 +0.35	9.20	7.50	8.05	41,163
16 Nov 22	8.04800 -0.45	8.60	7.81	8.02	11,493
15 Nov 22	8.49600 -2.11	9.60	8.11	9.60	35,707
14 Nov 22	10.60200 -0.21	11.20	10.24	10.56	101,688
11 Nov 22	10.80800 +0.36	11.42	10.24	10.59	4,049
10 Nov 22	10.45200 +0.25	10.79	10.20	10.20	4,969
09 Nov 22	10.20000 -0.36	10.77	10.10	10.40	4,214
08 Nov 22	10.55800 -0.32	11.20	10.07	10.89	4,746
07 Nov 22	10.87600 +0.08	11.13	10.44	10.60	864
04 Nov 22	10.80000 -0.35	11.16	10.60	11.16	3,880
03 Nov 22	11.15200 -0.11	11.34	11.00	11.20	7,170
02 Nov 22	11.26000 +0.06	11.80	11.20	11.60	5,311
01 Nov 22	11.20200 -0.17	11.96	11.20	11.20	6,672
31 Oct 22	11.36800 -0.60	12.00	11.10	11.95	8,560
28 Oct 22	11.96400 -0.10	12.20	11.70	11.70	2,982
27 Oct 22	12.06800 +0.06	12.58	11.80	12.58	2,973
26 Oct 22	12.00800 -0.17	13.00	11.80	12.20	6,171
25 Oct 22	12.17400 +0.06	12.92	12.00	12.20	2,140
24 Oct 22	12.11400 -0.49	12.87	12.00	12.40	5,021
21 Oct 22	12.60200 +1.20	12.87	11.40	11.53	6,967
20 Oct 22	11.40000 -0.80	12.40	11.40	12.03	4,901
19 Oct 22	12.20200 +0.08	13.33	12.10	12.18	8,557
18 Oct 22	12.12600 +0.13	12.53	12.00	12.17	3,489
17 Oct 22	12.00000 +0.17	12.40	11.20	11.20	7,837
14 Oct 22	11.83200 +0.59	11.99	11.20	11.26	4,610
13 Oct 22	11.24000 -0.24	11.78	11.00	11.02	3,897
12 Oct 22	11.48000 +0.09	11.80	11.18	11.18	4,102
11 Oct 22	11.39200 -0.05	12.18	11.20	12.18	2,573
10 Oct 22	11.44000 -1.26	12.47	11.31	11.65	8,197
07 Oct 22	12.69800 -0.54	13.59	12.60	13.03	3,361
06 Oct 22	13.23400 -0.37	13.80	13.06	13.33	3,395
05 Oct 22	13.60000 +0.00	13.96	13.24	13.78	1,835
04 Oct 22	13.60000 +0.25	14.00	13.00	13.32	2,315
03 Oct 22	13.35000 +0.55	13.51	12.65	13.51	1,776
30 Sep 22	12.80000 +0.11	13.44	12.59	12.80	2,555
29 Sep 22	12.69200 -0.61	13.78	12.40	13.02	3,590
28 Sep 22	13.30200 -0.19	14.20	13.02	14.10	5,555
27 Sep 22	13.49600 -0.06	14.25	12.69	13.98	5,931
26 Sep 22	13.56000 -0.22	14.18	13.00	13.36	8,630
23 Sep 22	13.77600 -1.02	15.15	13.52	14.34	8,987
22 Sep 22	14.80000 -1.20	16.12	14.15	15.90	9,298
21 Sep 22	16.00000 -2.68	19.00	15.82	18.23	19,141
20 Sep 22	18.68200 -0.24	19.16	18.22	18.50	4,632
19 Sep 22	18.92400 -0.08	18.99	18.05	18.80	3,976
16 Sep 22	19.00000 -1.20	20.20	18.20	20.20	10,884
15 Sep 22	20.20000 +0.60	20.40	19.80	19.80	5,101
14 Sep 22	19.60000 -0.40	20.80	19.60	20.20	5,969
13 Sep 22	20.00000 -1.40	21.00	20.00	20.40	9,417
12 Sep 22	21.40000 -0.40	21.60	20.60	21.00	9,510
09 Sep 22	21.80000 +1.20	22.00	20.40	21.40	8,402
08 Sep 22	20.60000 +0.20	20.60	20.00	20.20	3,086
07 Sep 22	20.40000 +0.30	20.80	19.81	20.80	3,441
06 Sep 22	20.10000 -0.10	20.57	19.62	20.40	4,349
02 Sep 22	20.20000 -0.60	21.20	20.00	21.20	2,276
01 Sep 22	20.80000 +0.20	21.00	19.60	21.00	17,250
31 Aug 22	20.60000 -0.20	21.20	20.00	21.20	5,692
30 Aug 22	20.80000 +0.00	21.80	20.20	21.60	4,463
29 Aug 22	20.80000 -1.20	22.17	20.60	22.00	6,374
26 Aug 22	22.00000 -2.00	23.40	22.00	22.80	10,574
25 Aug 22	24.00000 +0.60	24.00	22.80	23.40	5,377
24 Aug 22	23.40000 +1.20	23.60	21.90	22.40	5,384
23 Aug 22	22.20000 +0.40	22.40	21.20	22.40	4,047
22 Aug 22	21.80000 +0.00	21.80	21.00	21.40	6,723
19 Aug 22	21.80000 -0.40	22.17	21.20	21.80	7,749
18 Aug 22	22.20000 +0.00	23.60	21.40	22.40	18,382
17 Aug 22	22.20000 +0.00	22.60	21.20	22.20	15,338
16 Aug 22	22.20000 -1.40	23.80	22.00	23.60	16,589
15 Aug 22	23.60000 +0.00	23.80	22.00	22.60	19,673
12 Aug 22	23.60000 +3.20	24.39	21.00	23.40	96,324
11 Aug 22	20.40000 +0.73	21.00	19.45	20.00	174,136
10 Aug 22	19.66600 +0.15	20.42	19.40	20.00	13,763
09 Aug 22	19.51200 -1.69	21.00	19.40	21.00	15,348
08 Aug 22	21.20000 +0.20	21.60	20.80	21.40	2,877
05 Aug 22	21.00000 -0.40	21.90	20.90	21.20	5,605
04 Aug 22	21.40000 +1.20	21.60	19.81	20.20	20,005
03 Aug 22	20.20000 +0.40	21.80	19.80	21.80	11,098
02 Aug 22	19.80200 -0.20	21.00	19.56	21.00	7,398
01 Aug 22	20.00000 -0.20	21.80	19.80	20.20	8,932
29 Jul 22	20.20000 +0.20	20.40	19.60	20.20	4,563
28 Jul 22	19.99800 -1.00	21.00	19.60	20.80	12,422
27 Jul 22	21.00000 -0.40	21.40	20.60	21.40	4,123
26 Jul 22	21.40000 -2.00	23.20	21.20	23.20	5,552
25 Jul 22	23.40000 -0.20	24.80	22.60	24.20	3,743
22 Jul 22	23.60000 -1.80	25.60	23.40	25.60	4,311
21 Jul 22	25.40000 -1.20	26.80	25.40	26.40	6,982
20 Jul 22	26.60000 +2.00	26.82	24.60	25.00	6,975
19 Jul 22	24.60000 +0.80	25.20	22.40	24.00	6,725
18 Jul 22	23.80000 +2.20	24.00	21.00	21.00	11,543
15 Jul 22	21.60000 +0.80	22.00	20.40	20.96	3,544
14 Jul 22	20.80000 +0.00	21.10	20.20	20.60	11,531
13 Jul 22	20.80000 -0.20	21.20	20.10	20.20	11,374
12 Jul 22	21.00000 +0.40	22.60	20.00	20.80	10,113
11 Jul 22	20.60000 -1.60	22.60	20.40	22.40	18,512
08 Jul 22	22.20000 -0.20	23.00	20.40	23.00	11,231
07 Jul 22	22.40000 +2.20	22.40	20.00	20.00	11,810
06 Jul 22	20.20000 +0.00	21.80	19.80	21.80	5,875
05 Jul 22	20.20000 +0.40	21.60	19.20	20.00	7,038
01 Jul 22	19.80200 -0.80	20.80	19.29	20.60	8,691
30 Jun 22	20.60000 +0.20	21.00	19.20	20.80	4,190
29 Jun 22	20.40000 -0.40	21.40	19.60	21.00	8,621
28 Jun 22	20.80000 +0.40	21.40	20.00	20.80	13,809
27 Jun 22	20.40000 -1.20	22.20	20.00	21.80	29,837
24 Jun 22	21.60000 -0.60	23.20	21.00	22.60	200,623
23 Jun 22	22.20000 +2.66	22.40	19.80	19.80	29,479
22 Jun 22	19.54000 +0.06	20.60	19.20	19.40	12,744
21 Jun 22	19.48400 -0.52	21.00	19.00	20.00	18,256
17 Jun 22	20.00000 +0.44	21.00	19.53	19.53	21,131
16 Jun 22	19.56400 +0.08	19.91	18.57	19.01	11,745
15 Jun 22	19.48800 +0.44	19.96	19.00	19.00	6,231
14 Jun 22	19.04400 -0.17	20.00	18.15	19.20	6,973
13 Jun 22	19.21200 -0.99	20.95	18.79	20.80	11,764
10 Jun 22	20.20000 -0.20	20.30	19.80	20.00	11,768
09 Jun 22	20.40000 -1.60	21.60	19.40	21.20	17,664
08 Jun 22	22.00000 +0.80	22.80	20.60	20.60	39,487
07 Jun 22	21.20000 +1.33	21.60	19.20	19.20	15,330
06 Jun 22	19.87000 +0.55	20.60	19.40	19.60	16,502
03 Jun 22	19.32200 +1.02	19.60	18.19	18.39	8,836
02 Jun 22	18.30600 -1.09	20.20	15.90	19.34	36,365
01 Jun 22	19.40000 -0.60	21.00	18.80	21.00	14,104
31 May 22	20.00000 +0.00	20.60	19.78	20.20	9,162
27 May 22	19.99800 -0.40	20.60	19.24	20.60	9,842
26 May 22	20.40000 +0.72	20.60	19.06	19.60	8,110
25 May 22	19.68400 +0.88	19.88	18.35	19.12	6,106
24 May 22	18.80200 -2.00	21.20	18.40	20.00	15,228
23 May 22	20.80000 -0.40	21.40	20.00	20.80	4,335
20 May 22	21.20000 -1.00	22.80	20.00	22.40	9,804
19 May 22	22.20000 +0.60	22.60	21.20	21.60	7,168
18 May 22	21.60000 -0.40	22.80	21.20	21.40	8,363
17 May 22	22.00000 +0.20	22.60	20.80	22.60	13,058
16 May 22	21.80000 +2.20	22.20	19.21	20.40	21,192
13 May 22	19.60200 -1.80	22.20	18.47	21.60	25,560
12 May 22	21.40000 +0.70	23.00	20.40	21.00	29,755
11 May 22	20.70000 -2.30	23.00	20.60	23.00	12,219
10 May 22	23.00000 +0.20	27.60	22.25	23.80	49,157
09 May 22	22.80000 -1.80	25.20	22.40	24.20	10,490
06 May 22	24.60000 -1.60	26.00	23.40	26.00	6,232
05 May 22	26.20000 -1.60	27.40	25.40	27.40	7,294
04 May 22	27.80000 +1.60	27.80	24.80	26.40	13,468
03 May 22	26.20000 +1.20	27.40	25.00	25.00	9,201
02 May 22	25.00000 +0.60	25.40	23.80	24.20	9,093
29 Apr 22	24.40000 -0.40	27.20	24.20	24.40	20,261
28 Apr 22	24.80000 -0.20	25.60	24.00	25.00	9,104
27 Apr 22	25.00000 -0.80	26.00	24.80	26.00	7,163
26 Apr 22	25.80000 -1.00	27.36	25.00	26.80	13,469
25 Apr 22	26.80000 -0.60	27.80	26.40	27.80	17,061
22 Apr 22	27.40000 -0.60	28.40	26.60	27.80	8,043
21 Apr 22	28.00000 -1.60	30.60	27.40	30.40	9,083
20 Apr 22	29.60000 +1.20	31.20	27.40	28.60	13,741
19 Apr 22	28.40000 +1.00	29.20	26.40	26.80	10,962
18 Apr 22	27.40000 -0.20	29.00	26.00	27.00	25,332
14 Apr 22	27.60000 -0.80	29.20	27.20	28.00	18,138
13 Apr 22	28.40000 -3.60	38.70	27.50	32.00	87,334
12 Apr 22	32.00000 -0.60	33.56	31.80	32.80	7,901
11 Apr 22	32.60000 -3.00	36.40	31.80	36.00	14,611
08 Apr 22	35.60000 -2.80	38.40	35.20	38.40	10,139
07 Apr 22	38.40000 -0.40	43.00	37.00	38.20	19,444
06 Apr 22	38.80000 -1.80	39.66	38.00	39.40	5,298
05 Apr 22	40.60000 -4.40	45.60	40.00	44.80	12,238
04 Apr 22	45.00000 +8.20	46.40	37.00	37.20	31,532
01 Apr 22	36.80000 -0.80	38.60	36.40	37.60	12,060
31 Mar 22	37.60000 -0.80	38.60	36.20	38.00	9,628
30 Mar 22	38.40000 +4.00	39.80	34.40	35.00	21,981
29 Mar 22	34.40000 -1.20	37.70	34.20	35.60	28,931
28 Mar 22	35.60000 -0.80	37.40	33.60	37.00	15,048
25 Mar 22	36.40000 -1.20	37.60	36.00	37.60	8,830
24 Mar 22	37.60000 +2.00	38.60	35.20	35.60	8,632
23 Mar 22	35.60000 -2.40	38.30	35.40	38.20	16,174
22 Mar 22	38.00000 -0.60	40.60	36.40	38.40	21,777
21 Mar 22	38.60000 -4.20	42.80	38.00	42.80	13,791
18 Mar 22	42.80000 +0.80	44.00	40.60	42.20	11,082
17 Mar 22	42.00000 +2.20	42.90	39.20	39.80	6,464
16 Mar 22	39.80000 +2.20	41.14	38.00	39.00	11,277
15 Mar 22	37.60000 +1.40	38.20	35.60	36.60	19,929
14 Mar 22	36.20000 -6.40	43.20	35.40	43.20	18,927
11 Mar 22	42.60000 -4.60	48.60	42.40	48.00	7,165
10 Mar 22	47.20000 -4.00	50.40	46.00	50.40	7,024
09 Mar 22	51.20000 +5.40	51.20	47.01	47.20	9,314
08 Mar 22	45.80000 +0.20	49.40	43.60	45.40	6,706
07 Mar 22	45.60000 -0.80	50.00	44.20	47.00	8,609
04 Mar 22	46.40000 -0.60	47.80	45.70	46.60	9,987
03 Mar 22	47.00000 -7.40	55.80	46.80	55.00	11,626
02 Mar 22	54.40000 +3.60	56.00	49.20	49.20	13,205
01 Mar 22	50.80000 -0.80	53.80	50.00	52.00	6,626
28 Feb 22	51.60000 -2.40	54.80	50.80	53.80	6,690
25 Feb 22	54.00000 -2.00	56.20	53.20	56.20	15,145
24 Feb 22	56.00000 +5.20	56.20	49.00	49.80	6,308
23 Feb 22	50.80000 -2.00	54.60	50.80	54.00	7,286
22 Feb 22	52.80000 -0.80	55.80	52.00	54.60	5,509
18 Feb 22	53.60000 +0.40	55.40	51.20	52.40	7,841
17 Feb 22	53.20000 -3.00	56.60	52.90	56.20	5,820
16 Feb 22	56.20000 -2.20	58.00	55.60	58.00	5,801
15 Feb 22	58.40000 +2.20	61.40	57.20	57.20	9,564
14 Feb 22	56.20000 -0.60	59.40	55.90	57.80	6,987
11 Feb 22	56.80000 -5.20	62.30	56.80	62.00	13,158
10 Feb 22	62.00000 -1.40	65.60	61.40	61.40	18,552
09 Feb 22	63.40000 +0.40	66.20	63.00	64.60	18,526
08 Feb 22	63.00000 -2.60	66.40	62.40	66.40	8,375
07 Feb 22	65.60000 +0.00	68.00	63.90	65.60	7,404
04 Feb 22	65.60000 +2.20	66.40	62.00	63.00	11,537
03 Feb 22	63.40000 -4.00	67.00	62.40	66.40	9,878
02 Feb 22	67.39999 -6.40	75.00	67.40	74.80	11,599
01 Feb 22	73.80000 +2.40	76.80	68.20	71.40	8,871
31 Jan 22	71.40000 +0.20	73.40	69.00	70.00	14,177
28 Jan 22	71.20000 +7.00	71.20	62.00	63.80	18,817
27 Jan 22	64.20000 -5.00	70.00	63.40	68.40	13,058
26 Jan 22	69.20000 -1.60	76.80	68.60	72.80	13,558
25 Jan 22	70.80000 +1.60	71.80	65.00	67.40	13,988
24 Jan 22	69.20000 +4.20	69.80	60.80	64.00	10,953
21 Jan 22	65.00000 -2.40	69.60	65.00	68.20	8,279
20 Jan 22	67.39999 -1.80	75.20	67.20	69.20	7,176
19 Jan 22	69.20000 +0.00	72.00	67.40	69.00	12,119
18 Jan 22	69.20000 -7.40	76.00	67.95	75.20	11,291
14 Jan 22	76.60000 +2.80	77.40	72.20	73.20	16,472
13 Jan 22	73.80000 -0.80	75.40	72.20	73.60	17,613
12 Jan 22	74.60000 -2.60	78.40	74.40	77.60	11,568
11 Jan 22	77.20000 -6.80	85.00	76.20	83.40	13,918
10 Jan 22	84.00000 +2.00	88.40	79.20	82.80	12,242
07 Jan 22	82.00000 -3.40	88.00	81.20	86.20	4,953
06 Jan 22	85.40000 -4.60	91.60	84.80	89.80	6,726
05 Jan 22	90.00000 -7.00	97.80	88.80	97.00	6,803
04 Jan 22	97.00000 -7.60	107.00	96.20	104.60	10,800
03 Jan 22	104.60000 +8.20	106.00	95.10	97.60	11,283
31 Dec 21	96.40000 -5.60	102.20	95.20	102.00	11,166
30 Dec 21	102.00000 -2.40	106.40	101.30	103.40	9,664
29 Dec 21	104.39999 -3.00	106.80	100.00	103.60	11,303
28 Dec 21	107.39999 -1.60	113.80	106.80	109.00	7,792
27 Dec 21	109.00000 -1.40	110.80	106.00	110.80	6,369
23 Dec 21	110.40000 +1.80	112.20	105.40	107.60	6,487
22 Dec 21	108.60000 +10.20	109.60	97.00	97.20	10,681
21 Dec 21	98.40000 -0.60	101.00	96.00	100.00	11,070
20 Dec 21	99.00000 -2.60	101.40	96.60	98.40	12,003
17 Dec 21	101.60000 +5.00	102.40	95.20	95.80	11,109
16 Dec 21	96.60000 -1.40	101.40	95.40	99.80	5,850
15 Dec 21	98.00000 +5.00	100.60	92.90	96.20	8,809
14 Dec 21	93.00000 -5.20	98.00	92.00	98.00	4,771
13 Dec 21	98.20000 -3.60	103.60	97.80	101.00	6,735
10 Dec 21	101.80000 -2.60	109.20	101.40	105.60	8,121
09 Dec 21	104.39999 -3.20	111.00	104.20	106.00	6,585
08 Dec 21	107.60001 -0.80	111.40	106.00	109.40	4,224
07 Dec 21	108.40000 +0.40	115.20	105.80	110.00	10,394
06 Dec 21	108.00000 +3.80	109.60	102.85	105.40	12,801
03 Dec 21	104.20000 -1.20	104.80	99.70	104.80	14,215
02 Dec 21	105.40000 +8.40	106.80	97.90	98.80	20,002
01 Dec 21	97.00000 -10.20	109.80	96.40	109.80	8,954
30 Nov 21	107.20000 +8.40	110.20	98.00	98.00	39,639
29 Nov 21	98.80000 -3.40	105.40	98.20	104.20	14,015
26 Nov 21	102.20000 -3.60	112.40	98.20	112.40	6,733
24 Nov 21	105.80000 -0.60	109.40	98.20	104.80	9,601
23 Nov 21	106.40000 +8.20	107.00	93.20	99.20	22,389
22 Nov 21	98.20000 -7.80	111.20	96.80	111.20	25,300
19 Nov 21	106.00000 -3.40	113.10	104.00	107.20	19,954
18 Nov 21	109.39999 -8.80	119.00	107.00	119.00	20,932
17 Nov 21	118.20000 -3.20	125.20	116.20	120.60	16,783
16 Nov 21	121.40000 -4.00	124.40	118.00	124.40	10,132
15 Nov 21	125.40000 -1.40	126.80	122.80	126.80	9,260
12 Nov 21	126.80000 -1.00	129.88	120.70	127.80	11,827
11 Nov 21	127.80000 -5.40	136.00	127.40	136.00	11,145
10 Nov 21	133.20000 -2.80	136.40	132.00	134.40	13,903
09 Nov 21	136.00000 -5.20	147.40	135.00	141.80	9,563
08 Nov 21	141.20000 -12.60	160.25	140.80	155.40	5,257
05 Nov 21	153.80000 +5.00	158.00	145.00	151.80	8,619
04 Nov 21	148.80000 -6.20	155.80	146.00	155.80	4,597
03 Nov 21	155.00000 +7.80	156.00	143.00	145.80	7,150
02 Nov 21	147.20000 -3.20	150.60	140.70	150.60	5,038
01 Nov 21	150.39999 +3.80	153.60	144.90	147.60	7,329
29 Oct 21	146.59999 +9.60	150.00	133.28	135.40	10,089
28 Oct 21	137.00000 +5.80	137.20	130.60	131.60	5,987
27 Oct 21	131.20000 -8.80	139.80	131.20	139.80	5,079
26 Oct 21	140.00000 +3.80	142.40	135.80	137.80	4,533
25 Oct 21	136.20000 -0.60	140.00	135.00	137.60	3,298
22 Oct 21	136.80000 -3.40	140.00	132.90	138.80	4,597
21 Oct 21	140.20000 -5.80	147.60	139.00	145.60	3,709
20 Oct 21	146.00000 +5.80	149.00	140.60	140.60	4,002
19 Oct 21	140.20000 +3.20	143.00	133.57	137.00	4,663
18 Oct 21	137.00000 -7.40	143.00	132.60	143.00	5,504
15 Oct 21	144.39999 -3.00	150.40	141.80	150.40	5,892
14 Oct 21	147.39999 +1.80	153.78	145.40	148.20	4,606
13 Oct 21	145.60001 +4.60	150.20	140.20	141.60	5,308
12 Oct 21	141.00000 +9.20	142.00	133.20	133.20	6,568
11 Oct 21	131.80000 -1.00	134.80	131.60	132.20	1,789
08 Oct 21	132.80000 -1.20	134.80	130.00	134.80	2,546
07 Oct 21	134.00000 +1.40	140.80	133.00	133.20	4,668
06 Oct 21	132.60001 -1.60	134.82	130.80	132.80	3,713
05 Oct 21	134.20000 -3.00	139.60	133.20	137.20	4,656
04 Oct 21	137.20000 -8.40	144.70	136.00	144.00	5,780
01 Oct 21	145.60001 +1.00	148.55	140.20	145.80	5,526
30 Sep 21	144.60001 +0.20	150.00	142.40	146.20	3,321
29 Sep 21	144.39999 -1.80	148.20	142.00	147.40	5,266
28 Sep 21	146.20000 -7.80	153.00	145.00	153.00	4,146
27 Sep 21	154.00000 +8.60	154.80	145.20	145.60	6,271
24 Sep 21	145.39999 -8.20	153.80	144.80	152.20	6,601
23 Sep 21	153.59999 +3.00	154.00	148.40	151.40	2,515
22 Sep 21	150.60001 +0.00	156.80	148.80	152.20	3,373
21 Sep 21	150.60001 -4.80	158.20	150.20	157.40	3,527
20 Sep 21	155.39999 -9.40	163.43	138.94	138.94	8,590
17 Sep 21	164.80000 +3.60	169.60	157.00	161.60	51,833
16 Sep 21	161.20001 +0.40	161.40	153.00	160.00	7,593
15 Sep 21	160.80000 +6.60	167.40	154.00	154.00	10,292
14 Sep 21	154.20000 +0.80	162.40	149.20	154.00	8,681
13 Sep 21	153.40001 +1.60	157.60	144.40	152.60	8,791
10 Sep 21	151.80000 -0.60	155.68	149.80	153.80	6,680
09 Sep 21	152.39999 +2.00	153.60	147.80	150.80	9,544
08 Sep 21	150.39999 -1.40	157.00	148.40	152.00	7,740
07 Sep 21	151.80000 -3.00	156.40	147.20	154.80	8,028
03 Sep 21	154.80000 +0.00	156.60	150.80	153.00	7,459
02 Sep 21	154.80000 -6.40	162.40	152.60	162.40	10,583
01 Sep 21	161.20001 -1.80	165.60	158.46	164.20	9,253
31 Aug 21	162.99998 +0.40	163.40	158.60	161.60	10,442
30 Aug 21	162.60001 +6.40	167.60	156.20	160.00	28,153
27 Aug 21	156.20000 +29.60	161.00	141.60	144.80	76,379
26 Aug 21	126.60000 -2.80	133.60	126.40	128.20	5,212
25 Aug 21	129.39999 +7.40	132.60	121.80	123.00	17,386
24 Aug 21	122.00000 -8.20	129.40	120.60	129.40	21,839
23 Aug 21	130.20000 +5.40	131.80	120.40	125.80	8,254
20 Aug 21	124.80000 +3.80	126.40	119.00	120.00	6,695
19 Aug 21	121.00000 -6.40	128.60	120.20	127.20	6,814
18 Aug 21	127.39999 -8.00	142.30	127.20	135.40	7,196
17 Aug 21	135.39999 -2.80	139.80	132.00	136.20	9,365
16 Aug 21	138.20000 +2.00	139.00	131.20	134.40	9,420
13 Aug 21	136.20000 -3.60	143.00	135.00	140.80	5,747
12 Aug 21	139.80000 -1.40	142.00	138.50	142.00	7,652
11 Aug 21	141.20000 -0.60	146.00	139.70	146.00	4,970
10 Aug 21	141.80000 +2.80	142.20	135.80	138.80	7,098
09 Aug 21	139.00000 -1.60	146.85	138.20	142.00	6,887
06 Aug 21	140.60001 -9.40	150.20	136.20	150.20	9,589
05 Aug 21	150.00000 +17.00	152.80	132.40	132.40	9,653
04 Aug 21	133.00000 -3.00	139.00	131.00	135.80	36,635
03 Aug 21	136.00000 -7.60	153.71	134.00	143.60	21,237
02 Aug 21	143.59999 +3.80	147.80	141.00	141.00	4,523
30 Jul 21	139.80000 -5.00	144.60	138.40	144.00	8,563
29 Jul 21	144.80000 -3.00	150.60	144.20	148.40	4,674
28 Jul 21	147.80000 +3.80	149.20	142.39	144.20	9,536
27 Jul 21	144.00000 -9.60	161.00	142.00	152.00	15,413
26 Jul 21	153.59999 -6.60	163.80	152.60	160.20	5,243
23 Jul 21	160.20000 -3.20	166.80	155.60	164.40	4,709
22 Jul 21	163.40001 -6.00	171.00	162.60	168.60	3,845
21 Jul 21	169.40001 -7.40	178.00	168.20	177.20	4,022
20 Jul 21	176.80000 +11.40	178.20	165.80	165.80	7,454
19 Jul 21	165.40001 -3.20	166.40	161.40	164.80	7,709
16 Jul 21	168.60001 +1.40	170.00	166.00	169.40	4,563
15 Jul 21	167.20000 -7.00	173.00	163.80	171.80	7,798
14 Jul 21	174.20000 -1.00	183.00	172.80	177.20	4,718
13 Jul 21	175.20000 -6.60	182.60	173.20	181.60	7,129
12 Jul 21	181.80000 -2.40	186.38	180.80	184.00	3,475
09 Jul 21	184.20000 +6.40	185.00	176.80	179.40	2,719
08 Jul 21	177.80000 -3.40	179.80	175.60	177.20	8,874
07 Jul 21	181.20001 -3.20	186.60	177.60	185.40	6,909
06 Jul 21	184.40001 -7.60	191.20	184.20	191.20	3,459
02 Jul 21	192.00002 -1.20	195.00	185.03	194.00	3,858
01 Jul 21	193.20000 +8.60	193.20	185.40	185.60	5,958
30 Jun 21	184.59999 -2.80	188.80	183.80	186.40	10,256
29 Jun 21	187.39999 -9.20	200.00	185.80	196.80	9,510
28 Jun 21	196.59999 -8.40	206.00	196.00	204.80	6,857
25 Jun 21	205.00000 +2.00	211.20	203.40	203.40	62,507
24 Jun 21	202.99998 +3.40	207.10	199.00	200.00	5,089
23 Jun 21	199.59999 -0.20	203.80	198.42	200.40	3,977
22 Jun 21	199.80000 -1.80	201.20	194.40	201.00	5,276
21 Jun 21	201.59999 -1.40	205.90	199.00	204.00	8,141
18 Jun 21	202.99998 -2.20	207.80	199.00	201.20	41,503
17 Jun 21	205.20000 +4.20	207.40	198.00	199.80	5,314
16 Jun 21	201.00000 -3.80	211.60	196.60	203.80	9,010
15 Jun 21	204.80000 -7.00	217.20	203.60	212.00	5,875
14 Jun 21	211.80000 +3.80	216.00	207.60	208.80	13,777
11 Jun 21	207.99998 -4.60	216.00	207.80	213.20	11,611
10 Jun 21	212.60001 +3.60	213.80	205.00	210.00	6,447
09 Jun 21	209.00000 -7.00	220.00	207.80	216.20	8,645
08 Jun 21	216.00000 +13.80	222.00	211.20	211.20	12,981
07 Jun 21	202.20000 +5.00	204.00	197.00	197.00	14,507
04 Jun 21	197.20000 +8.00	202.40	190.00	190.00	5,855
03 Jun 21	189.20000 -4.20	193.60	187.60	191.60	14,067
02 Jun 21	193.40001 -2.60	196.20	190.40	196.20	8,109
01 Jun 21	196.00000 -4.60	203.80	194.60	202.00	10,474
28 May 21	200.59999 +0.60	204.60	199.80	202.20	4,812
27 May 21	200.00000 -0.40	205.80	198.60	203.40	6,119
26 May 21	200.40001 +3.00	204.20	196.60	199.20	8,663
25 May 21	197.39999 -5.00	210.00	195.80	204.80	10,801
24 May 21	202.39999 -6.40	211.60	200.20	209.20	8,938
21 May 21	208.79999 -0.60	214.60	207.40	212.80	5,428
20 May 21	209.40001 +0.00	213.30	207.40	211.00	8,387
19 May 21	209.40001 -9.00	219.00	207.60	212.60	7,229
18 May 21	218.40001 +0.80	226.80	215.80	219.40	3,878
17 May 21	217.60001 -6.60	226.40	214.90	220.60	4,764
14 May 21	224.20000 +16.40	230.40	209.80	212.40	8,079
13 May 21	207.80000 -5.80	220.00	204.20	213.80	7,713
12 May 21	213.60001 -14.40	229.90	211.00	221.80	9,000
11 May 21	227.99998 +13.20	234.60	207.00	215.60	6,869
10 May 21	214.80000 -16.80	231.00	214.80	231.00	7,312
07 May 21	231.59999 +7.00	237.26	222.00	226.60	5,308
06 May 21	224.59999 -2.20	228.80	217.80	226.40	8,125
05 May 21	226.80000 +0.40	229.40	222.00	226.00	7,352
04 May 21	226.39999 -27.80	253.60	225.50	253.60	9,687
03 May 21	254.20000 +4.40	256.60	246.40	250.00	6,893
30 Apr 21	249.80000 -10.00	261.20	246.40	259.20	6,649
29 Apr 21	259.79999 +4.00	263.80	250.80	256.00	6,265
28 Apr 21	255.80000 +4.80	260.80	244.00	248.80	9,295
27 Apr 21	251.00000 -10.80	268.00	248.42	261.80	7,698
26 Apr 21	261.79999 +14.80	263.80	238.50	251.00	13,601
23 Apr 21	247.00002 +0.00	257.80	245.80	248.60	9,146
22 Apr 21	247.00002 +0.40	257.02	244.20	247.60	12,555
21 Apr 21	246.59999 +5.80	248.00	232.40	239.40	6,783
20 Apr 21	240.80000 -0.60	249.60	239.40	241.60	8,406
19 Apr 21	241.39999 +2.20	242.80	233.80	236.60	6,922
16 Apr 21	239.20000 -4.80	246.90	235.40	246.20	6,066
15 Apr 21	244.00000 +1.00	253.60	239.00	246.60	6,137
14 Apr 21	242.99998 -1.20	254.00	242.40	244.40	7,975
13 Apr 21	244.20000 +1.20	246.40	240.00	243.20	7,081
12 Apr 21	242.99998 +3.60	246.80	233.60	240.40	10,042
09 Apr 21	239.40001 -2.20	243.50	235.40	240.20	6,059
08 Apr 21	241.59999 +1.20	252.20	238.60	243.80	6,318
07 Apr 21	240.40001 -2.60	247.60	239.80	240.40	5,392
06 Apr 21	242.99998 -19.40	266.00	241.40	263.00	10,707
05 Apr 21	262.39999 +10.80	264.40	250.00	255.00	10,622
01 Apr 21	251.59999 +5.40	259.80	245.80	247.80	12,304
31 Mar 21	246.20001 +7.00	249.60	235.80	238.80	11,674
30 Mar 21	239.20000 +3.60	241.00	230.80	235.60	7,826
29 Mar 21	235.59999 -3.40	239.00	231.40	238.40	11,583
26 Mar 21	239.00000 +5.40	241.60	230.40	236.60	10,802
25 Mar 21	233.60001 +3.40	236.80	221.00	225.40	17,152
24 Mar 21	230.20000 -7.60	242.40	230.00	238.60	16,751
23 Mar 21	237.80000 -6.40	253.60	233.60	241.00	19,233
22 Mar 21	244.20000 +9.20	248.00	225.48	236.60	14,660
19 Mar 21	235.00000 +5.60	238.80	226.60	226.60	45,004
18 Mar 21	229.40001 +4.20	235.00	222.20	222.20	14,875
17 Mar 21	225.20000 -5.40	230.00	216.40	227.20	11,758
16 Mar 21	230.59999 -6.00	240.50	224.20	238.20	6,177
15 Mar 21	236.59999 -2.20	240.20	230.00	237.60	6,175
12 Mar 21	238.79999 -12.00	250.00	231.20	247.40	7,221
11 Mar 21	250.80000 +16.60	250.80	236.80	236.80	7,535
10 Mar 21	234.20000 -2.80	246.40	232.20	239.00	5,581
09 Mar 21	237.00002 +4.20	242.90	232.40	234.40	8,558
08 Mar 21	232.80000 -10.40	247.60	229.40	245.00	7,609
05 Mar 21	243.20000 +14.60	244.40	216.20	230.20	12,026
04 Mar 21	228.60001 -5.60	235.20	218.00	234.40	12,620
03 Mar 21	234.20000 -3.40	244.20	234.00	236.00	8,312
02 Mar 21	237.60001 -9.40	251.80	237.60	247.60	5,587
01 Mar 21	247.00002 +6.20	253.92	239.20	243.20	5,865
26 Feb 21	240.80000 -7.80	257.40	234.80	250.40	12,955
25 Feb 21	248.60001 -4.20	264.20	243.40	255.60	9,763
24 Feb 21	252.80000 +7.40	255.40	242.80	242.80	7,680
23 Feb 21	245.40001 -7.40	257.00	235.40	250.20	12,370
22 Feb 21	252.80000 -11.20	269.40	250.60	263.60	7,683
19 Feb 21	264.00000 +8.20	270.80	256.60	256.60	7,909
18 Feb 21	255.80000 -13.80	269.40	252.00	269.40	13,689
17 Feb 21	269.60001 +12.40	273.00	247.80	252.40	13,920
16 Feb 21	257.19998 +7.60	259.40	246.00	250.80	8,828
12 Feb 21	249.59999 -6.20	257.40	247.40	256.40	9,236
11 Feb 21	255.80000 -10.80	277.47	252.20	270.00	12,500
10 Feb 21	266.60001 -18.40	291.55	264.60	284.00	12,629
09 Feb 21	285.00000 -2.60	298.00	280.20	286.40	15,345
08 Feb 21	287.60001 +9.80	292.97	273.20	280.00	18,562
05 Feb 21	277.80002 +19.60	280.20	254.43	261.40	15,074
04 Feb 21	258.20001 +3.40	262.20	250.20	258.20	6,527
03 Feb 21	254.80000 -12.20	266.60	254.40	264.60	10,658
02 Feb 21	267.00000 +5.40	277.54	255.44	265.00	11,588
01 Feb 21	261.60001 +9.60	263.00	247.00	256.00	7,007
29 Jan 21	252.00002 -0.20	262.57	245.60	255.60	8,241
28 Jan 21	252.20000 -2.80	261.60	249.20	256.60	6,603
27 Jan 21	255.00000 -14.00	270.00	250.00	259.80	11,849
26 Jan 21	269.00000 -3.40	282.88	267.20	277.60	9,737
25 Jan 21	272.39999 +5.60	273.20	258.00	267.00	9,037
22 Jan 21	266.79999 +6.80	268.59	256.00	258.00	12,584
21 Jan 21	260.00000 -12.00	274.60	259.20	273.20	13,208
20 Jan 21	272.00000 +0.90	283.20	265.66	271.20	11,512
19 Jan 21	271.10001 +3.30	281.00	267.40	269.00	15,806
15 Jan 21	267.80002 +2.40	270.00	254.20	262.60	22,560
14 Jan 21	265.39999 +7.60	269.00	260.20	260.20	13,716
13 Jan 21	257.80002 -20.40	277.00	256.80	277.00	13,563
12 Jan 21	278.20001 -1.60	283.00	268.40	279.60	13,783
11 Jan 21	279.79999 -1.20	287.00	268.00	282.50	19,460
08 Jan 21	281.00000 -34.60	286.80	247.00	250.00	51,754
07 Jan 21	315.60001 +14.60	317.80	301.00	303.20	18,428
06 Jan 21	301.00000 +8.80	317.00	289.40	297.60	19,681
05 Jan 21	292.19998 +9.60	302.20	277.00	279.80	17,752
04 Jan 21	282.60001 +0.60	286.80	270.17	281.40	16,403
31 Dec 20	282.00000 -4.40	293.00	269.00	286.40	16,148
30 Dec 20	286.39999 +0.20	301.80	271.60	289.00	20,467
29 Dec 20	286.20001 +2.00	309.20	279.40	284.60	34,330
28 Dec 20	284.20001 -7.00	320.00	273.40	305.00	50,479
24 Dec 20	291.20001 +75.80	359.00	240.60	242.80	367,228
23 Dec 20	215.40001 -18.60	240.00	212.40	233.20	14,709
22 Dec 20	234.00000 +6.80	241.37	222.60	226.80	20,033
21 Dec 20	227.20000 -2.40	229.60	217.40	223.40	13,168
18 Dec 20	229.59999 -18.60	253.00	228.60	250.80	80,553
17 Dec 20	248.20000 +0.60	256.00	240.20	249.60	12,709
16 Dec 20	247.60001 -12.60	265.00	246.80	260.60	9,222
15 Dec 20	260.20001 +8.20	266.80	252.00	254.60	9,754
14 Dec 20	252.00002 +4.20	261.60	245.60	249.40	8,809
11 Dec 20	247.80000 +2.80	257.10	245.20	245.20	7,460
10 Dec 20	245.00000 +5.00	250.00	236.20	240.40	11,466
09 Dec 20	240.00000 -14.00	264.20	238.00	255.00	10,027
08 Dec 20	254.00000 +4.00	257.30	243.80	249.80	9,167
07 Dec 20	250.00000 +12.00	253.80	236.20	239.80	6,915
04 Dec 20	237.99998 -2.00	243.90	235.20	240.20	7,501
03 Dec 20	240.00000 -4.00	248.10	239.20	243.20	5,984
02 Dec 20	244.00000 -11.80	253.44	240.40	252.40	9,696
01 Dec 20	255.80000 +2.00	270.00	250.60	255.80	10,918
30 Nov 20	253.79999 -15.20	276.90	248.00	275.60	10,180
27 Nov 20	269.00000 +14.20	274.80	255.60	255.60	5,729
25 Nov 20	254.80000 +12.40	261.00	239.60	241.80	7,869
24 Nov 20	242.39999 -14.80	260.46	241.60	257.00	12,985
23 Nov 20	257.19998 +6.80	266.40	248.00	254.80	10,778
20 Nov 20	250.40001 +6.20	253.20	241.00	241.80	7,246
19 Nov 20	244.20000 +3.20	245.40	237.20	239.60	5,550
18 Nov 20	241.00000 -1.40	246.80	236.00	240.80	10,017
17 Nov 20	242.39999 -1.60	246.60	233.60	243.60	9,252
16 Nov 20	244.00000 -11.00	260.40	239.80	258.80	9,337
13 Nov 20	255.00000 +5.00	262.00	248.00	254.00	12,899
12 Nov 20	250.00000 +12.20	253.40	238.00	238.00	17,502
11 Nov 20	237.80000 +1.00	238.96	219.20	235.40	13,946
10 Nov 20	236.80000 +4.80	241.00	223.20	235.00	11,179
09 Nov 20	232.00002 +8.20	239.80	225.80	239.80	17,212
06 Nov 20	223.79999 -0.60	231.00	218.00	227.20	8,568
05 Nov 20	224.40001 -5.20	231.20	217.20	231.20	9,035
04 Nov 20	229.59999 +8.60	233.60	211.80	217.80	6,806
03 Nov 20	221.00000 +17.60	222.80	203.00	207.80	8,035
02 Nov 20	203.40001 -6.40	214.40	201.40	214.40	12,170
30 Oct 20	209.80000 -7.00	218.60	204.60	214.60	7,626
29 Oct 20	216.80000 -2.60	227.20	209.49	216.80	5,231
28 Oct 20	219.40001 -6.80	224.80	213.60	219.40	4,366
27 Oct 20	226.20001 +2.00	230.94	224.00	225.60	3,737
26 Oct 20	224.20000 -4.60	237.00	223.40	227.60	5,623
23 Oct 20	228.79999 +6.00	231.10	215.00	224.60	14,606
22 Oct 20	222.80000 +8.40	225.80	210.60	216.00	7,340
21 Oct 20	214.40001 -18.20	235.00	213.40	232.60	8,543
20 Oct 20	232.60001 -13.40	251.00	225.00	248.40	9,634
19 Oct 20	246.00000 -3.00	254.60	244.00	252.20	6,905
16 Oct 20	249.00000 +4.80	260.00	243.20	243.60	22,020
15 Oct 20	244.20000 +7.00	249.40	225.60	236.40	20,898
14 Oct 20	237.20000 -11.80	257.00	235.40	250.40	13,508
13 Oct 20	249.00000 -7.60	255.10	245.40	254.20	7,447
12 Oct 20	256.60001 -13.40	273.60	251.80	271.00	6,466
09 Oct 20	270.00000 +2.80	278.30	263.60	270.00	8,247
08 Oct 20	267.19998 +11.20	268.00	257.50	259.20	7,111
07 Oct 20	256.00000 +6.60	258.90	248.60	251.60	7,270
06 Oct 20	249.40001 -6.40	258.80	247.20	258.40	5,703
05 Oct 20	255.80000 +10.20	256.00	227.88	248.60	8,739
02 Oct 20	245.59999 +0.60	250.20	240.80	240.80	9,567
01 Oct 20	245.00000 +5.00	247.60	224.40	242.00	11,483
30 Sep 20	240.00000 +4.00	246.00	231.60	236.60	12,454
29 Sep 20	236.00000 +9.00	239.40	226.80	227.00	9,650
28 Sep 20	227.00002 -5.20	237.70	220.00	233.80	9,723
25 Sep 20	232.20000 +7.60	235.80	222.40	223.00	9,908
24 Sep 20	224.59999 -3.60	234.60	222.40	225.80	8,798
23 Sep 20	228.20000 -8.40	250.20	227.40	248.80	12,859
22 Sep 20	236.59999 -9.40	247.40	233.40	246.20	7,000
21 Sep 20	246.00000 -31.90	273.60	241.20	271.20	13,189
18 Sep 20	277.89999 -2.50	286.40	272.40	283.60	21,462
17 Sep 20	280.39999 +13.80	281.80	262.60	262.80	8,645
16 Sep 20	266.60001 +12.40	278.59	257.40	257.40	11,438
15 Sep 20	254.20000 -3.00	261.00	251.00	261.00	7,992
14 Sep 20	257.19998 +13.80	263.20	244.40	248.20	14,632
11 Sep 20	243.40001 -0.80	247.40	239.70	247.40	4,510
10 Sep 20	244.20000 -8.40	256.60	243.00	255.00	11,394
09 Sep 20	252.60001 +7.60	256.00	244.00	249.00	11,519
08 Sep 20	245.00000 -5.20	250.20	236.00	244.60	9,726
04 Sep 20	250.20000 +3.20	256.05	235.10	251.40	8,905
03 Sep 20	247.00002 -10.60	259.00	239.80	257.40	11,633
02 Sep 20	257.60001 +3.20	257.80	244.80	252.20	6,271
01 Sep 20	254.40001 +0.20	254.90	244.40	254.20	8,968
31 Aug 20	254.20000 +6.00	255.40	244.20	250.40	14,729
28 Aug 20	248.20000 +4.40	250.20	240.90	244.60	4,943
27 Aug 20	243.79999 -4.00	246.44	237.00	246.40	8,161
26 Aug 20	247.80000 -4.60	251.94	244.00	250.60	6,268
25 Aug 20	252.39999 +13.00	256.90	235.40	242.80	9,605
24 Aug 20	239.40001 -11.40	256.10	235.40	253.00	13,893
21 Aug 20	250.80000 -16.60	270.00	247.20	270.00	9,920
20 Aug 20	267.39999 +1.80	269.20	256.40	263.60	12,168
19 Aug 20	265.60001 +13.60	266.40	249.40	253.60	12,556
18 Aug 20	252.00002 +2.00	254.20	237.20	251.20	13,795
17 Aug 20	250.00000 +4.20	253.00	238.00	246.00	12,347
14 Aug 20	245.80000 +6.40	246.00	230.40	238.20	11,216
13 Aug 20	239.40001 -0.40	257.60	236.20	251.00	20,938
12 Aug 20	239.80000 +7.80	240.60	230.00	233.00	12,023
11 Aug 20	232.00002 -8.00	240.40	226.20	240.00	10,427
10 Aug 20	240.00000 +2.40	242.20	226.20	241.40	14,774
07 Aug 20	237.60001 +23.80	240.80	212.90	213.20	16,279
06 Aug 20	213.79999 +1.40	218.80	208.20	214.00	6,839
05 Aug 20	212.39999 +8.40	213.60	203.60	207.20	10,449
04 Aug 20	204.00000 -2.00	209.30	198.20	206.20	8,414
03 Aug 20	206.00000 +12.40	207.40	193.80	196.00	18,095
31 Jul 20	193.60001 -10.80	205.60	192.60	203.00	20,978
30 Jul 20	204.40001 +3.40	208.00	200.80	201.20	13,011
29 Jul 20	201.00000 -2.60	207.40	196.60	206.00	17,304
28 Jul 20	203.60001 -6.20	212.20	202.40	210.00	18,140
27 Jul 20	209.80000 -1.40	213.99	204.60	210.00	15,028
24 Jul 20	211.20001 -9.60	218.00	209.60	218.00	13,889
23 Jul 20	220.80000 -9.00	233.00	219.40	228.20	14,269
22 Jul 20	229.80000 -5.80	236.50	227.20	234.80	8,809
21 Jul 20	235.59999 -3.40	245.80	231.00	242.20	12,126
20 Jul 20	239.00000 +11.80	240.60	228.00	228.40	16,051
17 Jul 20	227.20000 +0.20	232.20	223.80	227.60	15,327
16 Jul 20	227.00002 -8.10	234.80	222.20	234.80	12,900
15 Jul 20	235.10001 +12.70	240.10	222.60	226.60	17,343
14 Jul 20	222.39999 +0.80	226.00	216.80	222.80	17,528
13 Jul 20	221.59999 -21.00	244.08	220.60	243.60	26,983
10 Jul 20	242.60001 -16.00	263.60	240.80	263.60	29,425
09 Jul 20	258.60001 -20.00	278.00	258.00	276.00	16,405
08 Jul 20	278.60001 -11.60	296.20	275.00	290.20	23,645
07 Jul 20	290.20001 +3.20	311.00	279.34	289.40	43,116
06 Jul 20	287.00000 +7.00	298.40	265.00	287.60	59,813
02 Jul 20	280.00000 -60.20	298.20	280.00	293.80	131,625
01 Jul 20	340.20001 +8.20	347.80	326.40	336.00	16,502
30 Jun 20	332.00000 +29.20	333.40	292.20	302.20	29,782
29 Jun 20	302.80002 -4.80	306.00	281.00	299.20	21,548
26 Jun 20	307.60001 -32.80	346.80	296.00	343.20	233,886
25 Jun 20	340.39999 +9.00	351.40	330.00	334.40	33,974
24 Jun 20	331.39999 -9.60	346.70	326.54	340.40	33,456
23 Jun 20	341.00000 +29.20	362.60	312.20	313.80	34,316
22 Jun 20	311.79999 -27.00	359.18	300.00	347.60	27,396
19 Jun 20	338.80002 +33.20	341.60	309.40	314.40	42,598
18 Jun 20	305.60001 +35.20	308.40	274.00	275.40	32,422
17 Jun 20	270.39999 +4.60	273.56	265.10	268.60	14,530
16 Jun 20	265.79999 +12.80	273.00	250.40	250.40	18,839
15 Jun 20	252.99998 -3.00	265.00	246.00	257.20	16,327
12 Jun 20	256.00000 +3.60	275.80	251.60	260.20	12,524
11 Jun 20	252.39999 -37.00	288.00	240.60	286.60	18,302
10 Jun 20	289.39999 -9.60	307.00	250.60	302.80	25,790
09 Jun 20	299.00000 +25.20	305.40	268.60	275.80	26,391
08 Jun 20	273.79999 +29.80	283.40	244.60	246.80	21,140
05 Jun 20	244.00000 +0.20	253.60	237.40	245.00	10,752
04 Jun 20	243.79999 -12.20	256.64	240.00	254.00	9,278
03 Jun 20	256.00000 -9.80	268.80	250.80	268.00	7,883
02 Jun 20	265.79999 -5.80	278.40	252.40	275.40	9,374
01 Jun 20	271.60001 +28.00	274.00	236.80	244.40	15,305
29 May 20	243.60001 +1.60	249.60	226.20	243.60	28,105
28 May 20	242.00002 -0.80	252.40	241.80	244.80	5,162
27 May 20	242.80000 -0.40	246.80	223.20	240.60	9,999
26 May 20	243.20000 -13.60	257.00	239.00	257.00	12,356
22 May 20	256.79999 -1.60	265.80	250.00	258.00	4,156
21 May 20	258.39999 +2.80	266.00	255.06	255.80	7,177
20 May 20	255.59999 +11.60	259.80	242.80	247.20	5,919
19 May 20	244.00000 -15.20	264.60	243.00	259.00	9,250
18 May 20	259.20001 -5.60	267.80	245.40	267.80	12,907
15 May 20	264.79999 +4.80	271.40	254.38	258.20	6,129
14 May 20	260.00000 -2.00	265.40	252.40	260.80	5,671
13 May 20	262.00000 -11.40	280.10	258.40	274.00	15,385
12 May 20	273.39999 +7.20	286.00	264.80	267.40	8,585
11 May 20	266.20001 -19.40	289.56	260.00	284.60	14,366
08 May 20	285.60001 +2.40	291.26	279.00	286.00	7,390
07 May 20	283.20001 +33.20	293.12	251.40	255.40	15,891
06 May 20	250.00000 -6.80	264.40	245.20	256.40	6,492
05 May 20	256.79999 +35.60	265.40	225.20	225.20	13,837
04 May 20	221.20001 +7.80	225.00	213.40	213.40	8,049
01 May 20	213.40001 -9.40	220.60	205.20	220.60	6,109
30 Apr 20	222.80000 -7.20	230.80	215.40	228.60	12,189
29 Apr 20	230.00000 +15.00	237.20	213.20	217.00	8,737
28 Apr 20	215.00000 -23.80	236.20	213.20	236.00	17,163
27 Apr 20	238.79999 -11.80	260.04	238.80	251.00	13,306
24 Apr 20	250.59999 +1.00	263.60	247.60	251.20	9,970
23 Apr 20	249.59999 -26.20	279.20	240.20	275.60	13,147
22 Apr 20	275.79999 +3.20	284.60	271.60	273.00	12,459
21 Apr 20	272.60001 +4.00	275.40	253.40	266.00	11,862
20 Apr 20	268.60001 -10.60	290.80	266.60	276.80	17,976
17 Apr 20	279.20001 +25.40	296.40	260.24	260.80	17,406
16 Apr 20	253.79999 +4.40	261.80	244.60	250.60	7,432
15 Apr 20	249.40001 -20.80	274.58	243.10	269.40	12,889
14 Apr 20	270.20001 +29.80	282.60	242.22	244.80	22,410
13 Apr 20	240.40001 +13.40	244.80	230.00	231.40	12,470
09 Apr 20	227.00002 +15.20	231.00	213.80	216.00	11,901
08 Apr 20	211.80000 +12.80	215.30	198.20	201.00	18,378
07 Apr 20	199.00000 +0.00	209.20	196.00	199.00	15,187
06 Apr 20	199.00000 -3.00	210.00	189.40	208.80	7,746
03 Apr 20	202.00002 -14.00	221.00	192.00	214.60	15,586
02 Apr 20	216.00000 +0.00	223.60	207.20	214.00	13,555
01 Apr 20	216.00000 -11.60	228.80	207.60	220.00	23,857
31 Mar 20	227.60001 +6.20	238.20	215.90	217.20	15,401
30 Mar 20	221.39999 +10.20	238.20	199.20	210.20	21,143
27 Mar 20	211.20001 +13.60	217.40	187.40	192.80	17,762
26 Mar 20	197.60001 +13.80	217.60	182.40	182.40	12,748
25 Mar 20	183.79999 +0.20	193.20	176.80	181.00	17,751
24 Mar 20	183.60001 +1.80	206.30	176.60	192.60	22,533
23 Mar 20	181.80000 +21.20	182.00	156.12	162.00	17,467
20 Mar 20	160.59999 +16.60	165.80	142.00	146.20	19,595
19 Mar 20	144.00000 +21.60	147.80	118.52	122.40	27,421
18 Mar 20	122.39999 -18.20	140.00	117.20	134.60	17,201
17 Mar 20	140.60001 +11.80	152.60	130.00	130.60	11,582
16 Mar 20	128.80000 -7.00	141.60	116.20	116.20	19,820
13 Mar 20	135.80000 -14.80	184.60	134.00	164.00	25,282
12 Mar 20	150.60001 -8.60	157.80	144.00	155.60	15,094
11 Mar 20	159.20000 -9.20	168.80	148.20	164.60	20,011
10 Mar 20	168.40001 -0.20	179.60	162.00	174.20	12,966
09 Mar 20	168.60001 -19.80	179.30	166.00	166.00	11,229
06 Mar 20	188.40001 -23.20	210.80	183.60	209.80	18,177
05 Mar 20	211.59999 -1.00	221.40	210.00	210.00	9,772
04 Mar 20	212.60001 -1.20	219.80	209.60	216.00	8,719
03 Mar 20	213.79999 +1.40	218.40	206.60	213.00	14,578
02 Mar 20	212.39999 +18.40	214.00	190.40	195.60	13,341
28 Feb 20	194.00000 -9.20	204.60	192.80	196.60	12,817
27 Feb 20	203.20000 +3.20	206.80	189.00	198.40	15,661
26 Feb 20	200.00000 -15.00	215.00	196.00	212.60	13,844
25 Feb 20	215.00000 +13.00	219.00	201.80	203.60	14,497
24 Feb 20	202.00002 -3.40	206.60	197.00	201.80	12,206
21 Feb 20	205.40001 -6.60	211.90	204.50	210.60	8,081
20 Feb 20	212.00002 -2.20	217.40	201.40	213.80	11,324
19 Feb 20	214.20000 -8.00	224.60	211.00	223.00	20,276
18 Feb 20	222.20000 +1.00	234.80	213.60	220.00	18,144
14 Feb 20	221.20001 -19.60	246.80	220.60	245.60	15,640
13 Feb 20	240.80000 +1.40	241.60	234.60	238.40	12,008
12 Feb 20	239.40001 +1.60	248.00	233.40	236.00	13,184
11 Feb 20	237.80000 -13.20	255.00	233.40	251.00	13,796
10 Feb 20	251.00000 -19.40	273.80	241.60	273.00	15,088
07 Feb 20	270.39999 -2.40	273.80	269.00	272.80	7,471
06 Feb 20	272.80002 +0.20	273.00	265.80	272.40	8,269
05 Feb 20	272.60001 +8.40	273.00	263.00	268.00	13,250
04 Feb 20	264.20001 +15.40	274.20	248.80	249.60	26,647
03 Feb 20	248.79999 +1.60	258.00	237.60	246.00	17,635
31 Jan 20	247.20000 +12.00	248.80	230.40	234.20	16,240
30 Jan 20	235.20000 +8.40	239.80	223.00	225.00	17,819
29 Jan 20	226.80000 -0.80	236.80	225.40	227.60	11,274
28 Jan 20	227.60001 +6.40	237.60	224.00	224.00	14,069
27 Jan 20	221.20001 +9.20	224.00	200.20	207.60	12,599
24 Jan 20	212.00002 -13.60	234.94	201.66	230.40	21,837
23 Jan 20	225.59999 -2.00	242.00	224.20	226.80	15,870
22 Jan 20	227.60001 +5.40	238.80	217.40	222.40	27,755
21 Jan 20	222.20000 +11.00	231.00	205.00	210.20	25,905
17 Jan 20	211.20001 +2.00	217.60	204.60	210.20	16,363
16 Jan 20	209.20000 +16.00	216.40	195.80	197.00	31,563
15 Jan 20	193.20000 +26.80	199.40	167.20	167.20	30,865
14 Jan 20	166.39999 -0.60	169.40	160.00	167.00	23,140
13 Jan 20	167.00002 -8.00	175.00	163.60	175.00	34,618
10 Jan 20	175.00000 -5.80	188.20	174.20	188.20	36,197
09 Jan 20	180.80000 -18.00	200.00	179.00	198.80	27,125
08 Jan 20	198.79999 -20.80	223.20	194.00	219.40	28,110
07 Jan 20	219.59999 -5.00	232.20	217.00	226.00	23,384
06 Jan 20	224.59999 +7.60	227.60	212.20	214.00	23,097
03 Jan 20	217.00002 -20.00	234.00	212.20	231.20	32,257
02 Jan 20	237.00002 -9.40	250.00	223.00	246.40	29,767
31 Dec 19	246.39999 +12.80	249.40	231.40	233.80	28,046
30 Dec 19	233.60001 -10.00	257.38	222.60	245.60	50,094
27 Dec 19	243.60001 +10.40	246.30	210.20	232.20	51,574
26 Dec 19	233.20000 -17.40	257.80	227.20	250.60	25,547
24 Dec 19	250.59999 -3.80	261.00	240.20	256.00	22,995
23 Dec 19	254.40001 +40.80	268.60	221.40	222.00	85,801
20 Dec 19	213.60001 +0.00	213.80	194.00	210.00	41,085
19 Dec 19	213.60001 +9.40	221.40	196.00	205.00	57,271
18 Dec 19	204.20000 +19.80	228.60	192.60	195.40	278,791
17 Dec 19	184.40001 +21.60	191.80	158.60	162.80	37,302
16 Dec 19	162.80000 -1.20	165.40	154.20	163.40	15,957
13 Dec 19	164.00000 -2.50	170.40	156.00	169.20	14,557
12 Dec 19	166.50000 +11.10	189.00	152.40	155.60	44,418
11 Dec 19	155.39999 -3.80	161.60	140.60	156.60	32,112
10 Dec 19	159.20000 +33.60	171.00	123.02	124.20	166,626
09 Dec 19	125.60001 +44.40	143.60	94.00	96.00	108,780
06 Dec 19	81.20000 -7.60	92.22	81.00	89.60	11,352
05 Dec 19	88.80000 -8.80	99.80	88.20	97.20	8,522
04 Dec 19	97.60001 -7.00	106.00	95.90	105.00	8,021
03 Dec 19	104.60000 -1.40	105.80	101.20	101.40	11,307
02 Dec 19	106.00000 -5.60	119.80	103.60	109.60	22,678
29 Nov 19	111.60000 +2.40	131.80	111.00	111.40	33,703
27 Nov 19	109.20000 +6.40	120.00	101.60	103.80	24,047
26 Nov 19	102.80000 +18.00	108.60	85.40	87.80	57,688
25 Nov 19	84.80000 +15.40	89.60	68.00	68.00	19,664
22 Nov 19	69.40000 +5.20	69.60	64.60	65.00	7,944
21 Nov 19	64.20000 -0.80	68.42	64.20	65.20	12,937
20 Nov 19	65.00000 +5.00	70.00	60.00	61.00	20,136
19 Nov 19	60.00000 +0.00	61.80	58.70	59.80	4,578
18 Nov 19	60.00000 +3.00	61.00	56.40	56.60	5,098
15 Nov 19	57.00000 +0.80	57.00	55.78	55.80	2,513
14 Nov 19	56.20000 -2.20	58.30	56.20	58.30	547
13 Nov 19	58.40000 -1.00	60.04	58.20	59.60	1,272
12 Nov 19	59.40000 -0.20	60.36	58.60	60.00	1,225
11 Nov 19	59.60000 +0.80	60.20	58.20	58.20	1,093
08 Nov 19	58.80000 +0.00	60.00	57.26	57.26	2,572
07 Nov 19	58.80000 -0.20	59.72	56.70	59.72	3,238
06 Nov 19	59.00000 +0.40	59.80	58.00	59.18	2,192
05 Nov 19	58.60000 -3.20	63.00	58.00	62.20	4,289
04 Nov 19	61.80000 +1.80	62.00	60.00	62.00	1,980
01 Nov 19	60.00000 +0.40	62.80	59.08	62.80	1,979
31 Oct 19	59.60000 +0.00	60.80	58.60	59.40	842
30 Oct 19	59.60000 +0.40	60.00	57.80	58.00	1,135
29 Oct 19	59.20000 -0.80	61.40	55.00	60.40	2,675
28 Oct 19	60.00000 -0.40	60.60	58.00	60.60	1,173
25 Oct 19	60.40000 +3.20	60.60	56.86	58.00	3,475
24 Oct 19	57.20000 +1.00	58.60	55.60	55.60	2,167
23 Oct 19	56.20000 +1.80	56.40	54.00	54.20	544
22 Oct 19	54.40000 +0.20	54.80	52.60	53.80	1,083
21 Oct 19	54.20000 -1.40	55.60	50.60	55.60	4,972
18 Oct 19	55.60000 +0.80	56.62	54.00	56.52	983
17 Oct 19	54.80000 -3.40	59.40	53.60	58.80	2,625
16 Oct 19	58.20000 +1.10	59.00	57.20	57.60	1,215
15 Oct 19	57.10000 +1.90	58.20	54.40	54.60	1,382
14 Oct 19	55.20000 -2.60	58.20	54.80	58.20	2,075
11 Oct 19	57.80000 +1.40	60.80	56.60	57.00	1,459
10 Oct 19	56.40000 +3.40	57.20	52.18	52.80	2,959
09 Oct 19	53.00000 -2.80	59.20	52.60	55.56	2,148
08 Oct 19	55.80000 -1.40	62.00	53.60	57.40	2,299
07 Oct 19	57.20000 -0.20	58.10	53.80	57.00	2,996
04 Oct 19	57.40000 -1.40	60.20	57.00	60.20	1,448
03 Oct 19	58.80000 +2.60	59.74	55.80	57.60	1,590
02 Oct 19	56.20000 -0.20	57.20	54.40	55.60	3,651
01 Oct 19	56.40000 -0.60	63.80	55.20	58.20	3,631
30 Sep 19	57.00000 -4.00	64.80	56.80	64.80	5,044
27 Sep 19	61.00000 -2.20	65.00	61.00	63.20	1,455
26 Sep 19	63.20000 -1.60	65.40	61.68	64.80	1,373
25 Sep 19	64.80000 +0.80	66.20	63.80	64.00	1,354
24 Sep 19	64.00000 -0.20	66.40	62.60	66.40	2,916
23 Sep 19	64.20000 -2.40	70.00	64.00	66.20	5,979
20 Sep 19	66.60000 -0.20	68.40	65.86	67.00	4,580
19 Sep 19	66.80000 -6.60	73.80	66.60	72.80	4,467
18 Sep 19	73.40000 +2.60	73.80	70.40	70.40	3,846
17 Sep 19	70.80000 -0.10	71.64	70.00	70.80	2,851
16 Sep 19	70.90000 +0.30	71.26	70.00	70.80	4,470
13 Sep 19	70.60000 +1.80	71.58	69.10	70.20	3,768
12 Sep 19	68.80000 +4.20	70.32	65.80	69.40	8,413
11 Sep 19	64.60000 +2.40	71.10	60.00	62.00	13,526
10 Sep 19	62.20000 +4.20	63.80	57.20	57.20	7,877
09 Sep 19	58.00000 +5.00	58.00	51.80	54.20	9,987
06 Sep 19	53.00000 -0.60	55.20	51.00	55.20	13,225
05 Sep 19	53.60000 +0.40	55.60	52.20	53.80	6,895
04 Sep 19	53.20000 -2.80	57.20	52.10	56.00	5,663
03 Sep 19	56.00000 -10.80	66.40	54.40	66.40	7,627
30 Aug 19	66.80000 -3.00	70.40	64.80	70.40	1,939
29 Aug 19	69.80000 +7.40	70.40	63.00	63.00	5,598
28 Aug 19	62.40000 -5.40	68.80	61.80	68.20	4,202
27 Aug 19	67.80000 -0.20	70.00	66.40	68.00	4,967
26 Aug 19	68.00000 -3.30	71.40	64.40	71.40	8,767
23 Aug 19	71.30000 -0.90	74.00	70.80	71.80	4,210
22 Aug 19	72.20000 -1.80	74.00	70.40	74.00	3,191
21 Aug 19	74.00000 -1.20	76.00	68.90	76.00	11,061
20 Aug 19	75.20000 -2.80	79.00	74.80	77.80	3,859
19 Aug 19	78.00000 -1.00	82.00	76.60	81.00	10,039
16 Aug 19	79.00000 +5.40	81.52	78.00	79.60	6,563
15 Aug 19	73.60000 +0.00	73.60	73.60	73.60	9,910
14 Aug 19	73.60000 +0.00	76.80	69.20	70.00	13,337
13 Aug 19	73.60000 +0.00	73.60	73.60	73.60	24,235
12 Aug 19	73.60000 +0.00	76.80	69.20	70.00	25,695
09 Aug 19	73.60000 +4.20	76.80	69.20	70.00	25,696
08 Aug 19	69.40000 +3.80	73.70	65.40	65.80	20,943
07 Aug 19	65.60000 +7.20	66.00	57.20	58.80	39,608
06 Aug 19	58.40000 +0.80	63.60	48.20	59.40	67,905
05 Aug 19	57.60000 -0.40	59.40	53.60	55.60	3,780
02 Aug 19	58.00000 +0.80	59.12	56.40	56.60	6,686
01 Aug 19	57.20000 +3.80	58.20	53.00	53.00	8,972
31 Jul 19	53.40000 -1.00	55.80	53.20	55.80	3,138
30 Jul 19	54.40000 +2.20	56.10	53.20	53.20	2,461
29 Jul 19	52.20000 -2.40	54.48	52.20	54.40	1,657
26 Jul 19	54.60000 +1.60	55.20	52.60	53.00	1,690
25 Jul 19	53.00000 -2.20	56.00	52.00	53.20	1,993
24 Jul 19	55.20000 +0.00	57.00	52.60	54.80	10,310
23 Jul 19	55.20000 +6.00	55.34	48.60	49.00	24,839
22 Jul 19	49.20000 +0.60	50.00	48.00	48.60	1,684
19 Jul 19	48.60000 -0.80	49.40	48.40	49.00	2,801
18 Jul 19	49.40000 +0.60	50.00	48.60	48.60	3,657
17 Jul 19	48.80000 -1.40	50.60	47.80	50.60	2,224
16 Jul 19	50.20000 +1.20	50.40	48.86	49.00	3,226
15 Jul 19	49.00000 +0.80	49.20	48.00	48.00	6,093
12 Jul 19	48.20000 +0.20	48.80	47.40	47.40	6,028
11 Jul 19	48.00000 +0.40	48.76	47.80	48.20	9,177
10 Jul 19	47.60000 -0.80	49.18	47.60	48.20	2,250
09 Jul 19	48.40000 -0.20	48.80	48.00	48.80	1,433
08 Jul 19	48.60000 +1.40	49.20	47.10	47.20	1,615
05 Jul 19	47.20000 -0.60	48.80	46.00	47.80	2,035
03 Jul 19	47.80000 -0.40	48.70	47.60	47.60	1,672
02 Jul 19	48.20000 +1.60	48.40	46.56	47.00	603
01 Jul 19	46.60000 -0.60	48.00	46.40	47.20	8,686
28 Jun 19	47.20000 -0.60	48.60	46.20	47.76	2,468
27 Jun 19	47.80000 -0.20	48.00	46.60	47.00	2,452
26 Jun 19	48.00000 +0.40	48.00	45.60	47.60	945
25 Jun 19	47.60000 +0.00	47.60	46.20	47.60	563
24 Jun 19	47.60000 +0.80	48.00	46.00	47.80	437
21 Jun 19	46.80000 -1.00	47.80	45.60	47.20	1,142
20 Jun 19	47.80000 +1.40	48.80	46.40	46.40	2,592
19 Jun 19	46.40000 -0.40	47.60	45.60	46.60	830
18 Jun 19	46.80000 +1.10	47.60	46.20	46.20	1,316
17 Jun 19	45.70000 -0.30	46.20	45.60	45.80	1,109
14 Jun 19	46.00000 +0.60	46.20	44.80	45.60	585
13 Jun 19	45.40000 -0.60	46.60	45.40	46.20	3,014
12 Jun 19	46.00000 -0.40	47.40	45.60	47.40	770
11 Jun 19	46.40000 -2.00	48.20	46.40	47.00	1,390
10 Jun 19	48.40000 +0.80	49.00	47.21	48.60	1,598
07 Jun 19	47.60000 +1.80	48.80	45.60	46.20	1,865
06 Jun 19	45.80000 -0.80	47.60	43.80	46.44	6,342
05 Jun 19	46.60000 -3.20	50.00	44.00	49.76	5,576
04 Jun 19	49.80000 -1.80	52.40	49.15	51.40	2,354
03 Jun 19	51.60000 -0.60	53.20	51.40	52.40	2,534
31 May 19	52.20000 -1.00	53.40	52.20	53.00	3,008
30 May 19	53.20000 +0.20	53.20	52.60	52.76	2,048
29 May 19	53.00000 +0.60	53.00	51.40	52.20	2,627
28 May 19	52.40000 +0.00	52.80	51.00	51.80	4,689
24 May 19	52.40000 +1.00	52.80	50.20	51.20	1,602
23 May 19	51.40000 -1.00	53.00	50.40	51.52	2,749
22 May 19	52.40000 -1.20	53.60	51.84	52.80	1,234
21 May 19	53.60000 +0.00	54.20	52.80	53.80	4,102
20 May 19	53.60000 +0.00	54.40	52.80	53.20	1,524
17 May 19	53.60000 -0.60	54.40	53.20	54.40	561
16 May 19	54.20000 +0.20	54.80	53.36	53.60	1,574
15 May 19	54.00000 +0.30	54.20	53.20	53.20	903
14 May 19	53.70000 -0.90	55.40	53.38	54.60	2,021
13 May 19	54.60000 -0.80	55.20	53.80	54.20	557
10 May 19	55.40000 +0.00	55.40	54.00	55.00	382
09 May 19	55.40000 +0.00	55.40	53.80	54.40	553
08 May 19	55.40000 +1.80	55.60	53.70	54.00	857
07 May 19	53.60000 -1.40	55.60	53.60	54.00	2,984
06 May 19	55.00000 +1.20	55.80	53.20	53.20	4,064
03 May 19	53.80000 -0.40	55.80	53.80	54.60	6,914
02 May 19	54.20000 +0.80	54.80	53.28	53.28	2,443
01 May 19	53.40000 +0.00	54.20	51.00	51.00	3,489
30 Apr 19	53.40000 -0.60	53.80	51.86	53.80	951
29 Apr 19	54.00000 +0.60	54.80	52.40	53.40	531
26 Apr 19	53.40000 -1.00	54.80	53.20	53.60	779
25 Apr 19	54.40000 -0.20	55.20	52.80	54.80	4,477
24 Apr 19	54.60000 +1.40	55.20	52.80	53.20	7,006
23 Apr 19	53.20000 +0.20	54.20	52.40	52.40	1,000
22 Apr 19	53.00000 +1.20	53.60	52.00	52.00	1,603
18 Apr 19	51.80000 +0.20	53.00	50.80	51.80	1,053
17 Apr 19	51.60000 -0.80	52.60	50.80	52.60	2,464
16 Apr 19	52.40000 +1.40	53.05	51.60	51.80	1,956
15 Apr 19	51.00000 -0.40	52.60	51.00	51.00	2,847
12 Apr 19	51.40000 -0.80	52.20	51.00	52.20	2,279
11 Apr 19	52.20000 -0.60	53.20	51.80	53.00	1,578
10 Apr 19	52.80000 +0.20	54.20	52.80	53.14	1,785
09 Apr 19	52.60000 -1.40	53.80	52.40	53.80	1,717
08 Apr 19	54.00000 +1.40	54.40	52.44	52.60	762
05 Apr 19	52.60000 -0.80	54.40	52.20	53.42	4,215
04 Apr 19	53.40000 +0.00	54.00	53.20	53.40	2,722
03 Apr 19	53.40000 +0.00	54.20	53.20	53.60	3,864
02 Apr 19	53.40000 -1.20	55.80	53.40	54.80	2,082
01 Apr 19	54.60000 +0.70	55.40	53.00	54.00	3,386
29 Mar 19	53.90000 +0.10	54.20	52.86	53.60	2,775
28 Mar 19	53.80000 -0.20	54.60	53.40	53.60	1,689
27 Mar 19	54.00000 +0.20	54.40	53.00	54.20	2,847
26 Mar 19	53.80000 +0.40	54.60	52.40	53.60	2,324
25 Mar 19	53.40000 -1.00	55.00	52.00	54.60	4,623
22 Mar 19	54.40000 -1.40	57.80	53.40	56.00	4,678
21 Mar 19	55.80000 +0.20	56.40	54.60	55.20	5,946
20 Mar 19	55.60000 +1.20	55.60	54.60	54.60	4,349
19 Mar 19	54.40000 +0.00	55.80	54.00	55.00	5,683
18 Mar 19	54.40000 -0.20	55.60	52.80	54.60	5,404
15 Mar 19	54.60000 +1.80	55.00	52.60	52.60	5,981
14 Mar 19	52.80000 -0.60	54.00	52.00	53.00	3,043
13 Mar 19	53.40000 +0.40	55.20	51.80	55.20	4,841
12 Mar 19	53.00000 -0.20	53.60	51.40	53.00	6,346
11 Mar 19	53.20000 -0.20	55.00	50.80	55.00	2,925
08 Mar 19	53.40000 +0.00	54.20	51.60	52.80	2,903
07 Mar 19	53.40000 +6.20	54.00	46.80	48.60	11,729
06 Mar 19	47.20000 -6.40	54.00	45.80	54.00	12,401
05 Mar 19	53.60000 -1.60	56.20	53.60	55.20	2,193
04 Mar 19	55.20000 -0.40	56.20	54.60	55.80	3,401
01 Mar 19	55.60000 +2.80	55.60	52.80	53.40	3,475
28 Feb 19	52.80000 -0.40	54.00	52.80	52.80	1,049
27 Feb 19	53.20000 -1.00	54.40	53.00	54.00	1,639
26 Feb 19	54.20000 +2.20	55.00	51.20	51.20	4,983
25 Feb 19	52.00000 +0.90	52.80	51.20	51.60	3,656
22 Feb 19	51.10000 -0.10	52.60	50.00	51.40	18,677
21 Feb 19	51.20000 -0.60	52.40	50.80	52.40	2,105
20 Feb 19	51.80000 -0.60	53.80	51.80	52.40	3,416
19 Feb 19	52.40000 -1.20	54.00	52.20	53.40	2,553
15 Feb 19	53.60000 +0.00	55.00	53.60	54.60	4,491
14 Feb 19	53.60000 +2.00	54.20	51.60	51.60	5,401
13 Feb 19	51.60000 +1.20	52.00	49.20	50.20	10,408
12 Feb 19	50.40000 +1.60	51.00	48.66	49.00	8,336
11 Feb 19	48.80000 -0.20	49.40	48.20	49.40	2,349
08 Feb 19	49.00000 +0.00	49.80	48.40	48.60	3,080
07 Feb 19	49.00000 +1.00	49.60	45.80	47.80	5,805
06 Feb 19	48.00000 +1.30	48.40	46.20	46.60	8,391
05 Feb 19	46.70000 -0.10	47.40	45.60	46.20	1,410
04 Feb 19	46.80000 -1.00	48.00	45.60	47.40	5,275
01 Feb 19	47.80000 +1.80	48.20	46.60	46.60	4,228
31 Jan 19	46.00000 +1.20	46.60	43.60	44.80	3,883
30 Jan 19	44.80000 -0.20	46.40	44.00	45.20	1,247
29 Jan 19	45.00000 -0.60	46.00	43.60	45.40	1,382
28 Jan 19	45.60000 -0.60	47.00	45.20	46.00	3,029
25 Jan 19	46.20000 -0.20	47.26	46.00	46.40	741
24 Jan 19	46.40000 +0.40	46.80	46.00	46.60	1,828
23 Jan 19	46.00000 -1.80	48.00	46.00	47.60	1,244
22 Jan 19	47.80000 +0.14	48.90	47.20	48.00	2,444
18 Jan 19	47.66000 +0.46	48.20	46.20	47.40	3,718
17 Jan 19	47.20000 +0.00	47.80	47.00	47.20	1,919
16 Jan 19	47.20000 +1.00	50.00	46.60	46.60	2,422
15 Jan 19	46.20000 -1.80	49.20	46.00	48.20	2,736
14 Jan 19	48.00000 -1.00	50.60	48.00	49.20	2,366
11 Jan 19	49.00000 +0.40	49.80	48.40	49.60	809
10 Jan 19	48.60000 -1.60	50.20	48.20	49.80	667
09 Jan 19	50.20000 +1.40	50.60	48.60	49.00	1,808
08 Jan 19	48.80000 -0.40	51.00	48.80	50.00	6,569
07 Jan 19	49.20000 +0.60	51.00	48.60	48.60	5,455
04 Jan 19	48.60000 +4.00	49.60	45.00	45.00	5,211
03 Jan 19	44.60000 -2.00	46.60	42.80	45.20	4,464
02 Jan 19	46.60000 +3.40	48.20	43.00	43.00	4,258
31 Dec 18	43.20000 +1.80	43.80	41.20	41.20	4,923
28 Dec 18	41.40000 -0.60	44.40	41.20	42.00	3,794
27 Dec 18	42.00000 +0.40	43.80	40.00	41.60	12,986
26 Dec 18	41.60000 -0.80	43.00	41.20	42.40	3,678
24 Dec 18	42.40000 +0.20	43.20	41.60	41.80	2,417
21 Dec 18	42.20000 -1.80	44.00	42.00	44.00	11,612
20 Dec 18	44.00000 -1.80	46.20	43.00	46.00	7,695
19 Dec 18	45.80000 -0.20	47.20	44.60	46.00	2,861
18 Dec 18	46.00000 -0.20	47.40	45.60	47.20	2,324
17 Dec 18	46.20000 +0.40	47.40	45.20	46.00	4,748
14 Dec 18	45.80000 +0.40	46.60	45.12	45.40	2,874
13 Dec 18	45.40000 -1.20	47.00	45.06	47.00	3,451
12 Dec 18	46.60000 +0.20	47.40	45.20	47.00	6,730
11 Dec 18	46.40000 -0.10	47.00	46.00	46.24	901
10 Dec 18	46.50000 +0.50	47.40	45.00	46.00	2,565
07 Dec 18	46.00000 -1.80	47.80	44.80	46.40	5,567
06 Dec 18	47.80000 -1.20	50.20	47.20	50.20	2,744
04 Dec 18	49.00000 -0.40	50.00	47.40	49.20	5,282
03 Dec 18	49.40000 +2.00	49.60	47.00	48.60	3,558
30 Nov 18	47.40000 +2.20	49.00	45.00	45.00	11,716
29 Nov 18	45.20000 -2.00	49.00	44.20	47.40	15,992
28 Nov 18	47.20000 +0.00	48.60	46.40	47.40	7,101
27 Nov 18	47.20000 +1.80	47.80	45.60	46.00	5,076
26 Nov 18	45.40000 +0.20	48.40	44.40	46.00	7,442
23 Nov 18	45.20000 +1.20	46.60	44.00	44.00	4,241
21 Nov 18	44.00000 +0.00	44.80	42.64	44.00	6,399
20 Nov 18	44.00000 +0.00	44.80	42.80	43.80	8,365
19 Nov 18	44.00000 +0.80	44.60	43.00	43.00	2,830
16 Nov 18	43.20000 +0.50	44.00	42.20	42.20	10,001
15 Nov 18	42.70000 -0.30	45.00	42.40	42.60	3,440
14 Nov 18	43.00000 -1.80	45.00	40.00	45.00	9,538
13 Nov 18	44.80000 -0.40	46.82	44.20	45.20	3,093
12 Nov 18	45.20000 -1.60	47.80	44.60	46.60	6,036
09 Nov 18	46.80000 -3.60	50.00	46.50	50.00	8,460
08 Nov 18	50.40000 -0.20	50.60	49.40	49.80	1,886
07 Nov 18	50.60000 -1.60	52.60	48.40	52.60	10,839
06 Nov 18	52.20000 +0.80	52.80	51.00	51.40	3,572
05 Nov 18	51.40000 -1.60	53.72	51.40	53.20	1,584
02 Nov 18	53.00000 -1.20	54.80	52.80	54.20	1,767
01 Nov 18	54.20000 +2.60	55.00	52.40	52.40	5,094
31 Oct 18	51.60000 +0.40	53.20	51.40	52.00	5,368
30 Oct 18	51.20000 -0.20	52.00	50.60	51.20	4,511
29 Oct 18	51.40000 -1.60	54.42	50.80	54.00	4,708
26 Oct 18	53.00000 +0.80	54.40	51.20	51.40	6,564
25 Oct 18	52.20000 +0.80	53.40	51.00	51.60	5,239
24 Oct 18	51.40000 -2.00	53.80	50.80	53.60	3,816
23 Oct 18	53.40000 +2.40	53.60	50.20	50.20	6,729
22 Oct 18	51.00000 -0.80	52.40	50.20	52.40	8,108
19 Oct 18	51.80000 -1.40	54.40	51.20	53.60	6,479
18 Oct 18	53.20000 +1.00	54.00	50.60	51.80	10,284
17 Oct 18	52.20000 -0.40	53.40	52.00	53.20	7,622
16 Oct 18	52.60000 +0.60	55.00	52.20	53.00	12,990
15 Oct 18	52.00000 -0.20	52.80	51.40	52.20	21,697
12 Oct 18	52.20000 -1.20	54.60	52.00	54.60	3,633
11 Oct 18	53.40000 +1.00	53.80	51.76	52.00	4,544
10 Oct 18	52.40000 -1.20	53.80	51.00	53.40	10,314
09 Oct 18	53.60000 -1.40	55.20	53.60	55.00	7,540
08 Oct 18	55.00000 +0.20	55.50	53.60	54.80	5,658
05 Oct 18	54.80000 -0.80	56.00	53.60	55.20	18,031
04 Oct 18	55.60000 -1.40	57.68	55.20	57.68	7,507
03 Oct 18	57.00000 +1.20	58.58	55.20	55.20	6,928
02 Oct 18	55.80000 -1.40	59.24	54.60	59.24	7,743
01 Oct 18	57.20000 -1.40	61.00	57.00	59.20	10,967
28 Sep 18	58.60000 +0.20	59.20	57.80	58.20	3,050
27 Sep 18	58.40000 +0.60	60.20	58.00	58.40	7,332
26 Sep 18	57.80000 -0.20	59.00	57.60	58.60	2,766
25 Sep 18	58.00000 -0.20	59.78	57.80	58.80	3,726
24 Sep 18	58.20000 -0.40	61.20	58.00	58.60	10,695
21 Sep 18	58.60000 +1.20	58.80	55.60	58.00	8,574
20 Sep 18	57.40000 +2.00	59.80	56.00	56.00	19,287
19 Sep 18	55.40000 -1.40	59.00	55.40	56.80	8,808
18 Sep 18	56.80000 +2.60	57.60	54.40	54.40	8,195
17 Sep 18	54.20000 -2.00	56.80	53.60	56.80	9,817
14 Sep 18	56.20000 -1.20	57.60	55.80	57.60	7,934
13 Sep 18	57.40000 +0.40	58.40	56.60	57.80	8,283
12 Sep 18	57.00000 -2.80	60.00	56.40	59.80	12,959
11 Sep 18	59.80000 -0.40	60.60	58.40	59.60	6,713
10 Sep 18	60.20000 +1.20	60.40	58.80	58.80	7,886
07 Sep 18	59.00000 +0.00	59.60	58.00	59.20	6,247
06 Sep 18	59.00000 -1.60	61.60	59.00	60.80	8,645
05 Sep 18	60.60000 -0.60	62.60	60.00	61.00	9,328
04 Sep 18	61.20000 -1.20	63.80	59.20	63.80	25,626
31 Aug 18	62.40000 +0.80	63.80	60.60	61.80	12,838
30 Aug 18	61.60000 -0.20	64.00	61.20	61.80	4,591
29 Aug 18	61.80000 -1.60	63.80	61.42	63.40	5,786
28 Aug 18	63.40000 +2.80	64.20	61.20	61.20	10,637
27 Aug 18	60.60000 -3.00	63.20	60.40	63.00	12,080
24 Aug 18	63.60000 +3.40	64.00	60.00	60.60	9,890
23 Aug 18	60.20000 +0.00	60.68	59.00	60.40	14,692
22 Aug 18	60.20000 +0.20	61.60	58.76	59.00	9,862
21 Aug 18	60.00000 -1.00	61.06	59.60	61.00	6,502
20 Aug 18	61.00000 +0.80	61.20	58.66	60.40	6,717
17 Aug 18	60.20000 -1.60	61.80	59.40	61.80	7,984
16 Aug 18	61.80000 +4.80	61.80	57.60	59.80	28,651
15 Aug 18	57.00000 -8.20	65.14	56.60	63.80	39,988
14 Aug 18	65.20000 +0.20	66.00	64.00	64.80	10,600
13 Aug 18	65.00000 +2.80	66.60	60.40	61.80	24,715
10 Aug 18	62.20000 -1.20	64.80	61.60	62.60	9,954
09 Aug 18	63.40000 +2.60	65.70	60.00	61.20	22,924
08 Aug 18	60.80000 -0.60	66.20	59.00	66.20	35,004
07 Aug 18	61.40000 +0.20	62.00	60.60	61.20	8,793
06 Aug 18	61.20000 +1.20	61.40	60.00	60.20	12,338
03 Aug 18	60.00000 -0.20	60.60	59.00	60.60	9,547
02 Aug 18	60.20000 -0.20	61.40	60.00	60.20	10,650
01 Aug 18	60.40000 +1.20	61.00	56.60	59.20	18,949
31 Jul 18	59.20000 +1.20	59.80	56.60	58.00	10,776
30 Jul 18	58.00000 -0.20	59.58	56.40	58.00	16,982
27 Jul 18	58.20000 -2.20	62.80	58.00	60.80	14,506
26 Jul 18	60.40000 +1.60	62.56	57.60	58.80	23,029
25 Jul 18	58.80000 -0.60	61.74	57.80	59.40	23,987
24 Jul 18	59.40000 -2.60	64.40	57.00	62.20	35,677
23 Jul 18	62.00000 +1.80	62.40	57.00	60.00	43,064
20 Jul 18	60.20000 -3.20	68.80	58.40	64.00	127,545
19 Jul 18	63.40000 +5.20	66.70	57.00	58.20	90,149
18 Jul 18	58.20000 -1.40	60.20	54.60	59.00	38,180
17 Jul 18	59.60000 +9.00	60.60	50.20	50.40	125,206
16 Jul 18	50.60000 -2.40	53.40	50.20	53.40	35,568
13 Jul 18	53.00000 -1.20	54.20	51.60	54.20	48,185
12 Jul 18	54.20000 +0.20	55.20	53.20	54.40	35,019
11 Jul 18	54.00000 -0.60	55.00	52.00	54.20	25,395
10 Jul 18	54.60000 -3.40	56.42	52.20	53.60	75,840
09 Jul 18	58.00000 +1.00	59.20	55.80	58.00	106,875
06 Jul 18	57.00000 +2.40	58.00	53.60	55.00	146,109
05 Jul 18	54.60000 +0.60	57.80	51.60	54.80	81,827
03 Jul 18	54.00000 +2.60	57.00	50.40	51.40	75,022
02 Jul 18	51.40000 -1.60	53.40	47.40	50.20	93,288
29 Jun 18	53.00000 +7.80	53.80	42.22	43.20	256,139
28 Jun 18	45.20000 -1.60	48.00	39.20	46.40	200,445
27 Jun 18	46.80000 -259.40	55.20	45.00	53.60	717,828
26 Jun 18	306.20001 -2.00	309.80	300.40	309.80	3,161
25 Jun 18	308.20001 -2.00	309.80	298.20	309.60	3,890
22 Jun 18	310.20001 +15.80	312.00	285.80	295.00	6,335
21 Jun 18	294.39999 -18.40	315.88	288.60	312.60	6,743
20 Jun 18	312.80002 +7.20	315.00	301.60	304.20	6,077
19 Jun 18	305.60001 -8.80	316.18	300.80	312.40	5,958
18 Jun 18	314.39999 +8.60	322.80	303.20	305.80	9,324
15 Jun 18	305.79999 +7.00	314.00	298.00	298.60	6,984
14 Jun 18	298.79999 +8.20	299.40	289.80	291.00	5,760
13 Jun 18	290.60001 +7.80	293.40	278.40	282.00	2,764
12 Jun 18	282.80002 +8.20	286.80	276.00	276.00	2,288
11 Jun 18	274.60001 -8.00	282.00	269.38	282.00	5,842
08 Jun 18	282.60001 -6.60	290.58	281.60	288.40	5,736
07 Jun 18	289.20001 -9.20	300.40	289.00	298.60	3,120
06 Jun 18	298.39999 -2.20	301.60	294.40	301.00	7,043
05 Jun 18	300.60001 +10.60	303.20	283.20	289.40	8,155
04 Jun 18	290.00000 -1.80	291.78	280.00	291.20	4,746
01 Jun 18	291.79999 +5.00	299.20	285.60	289.60	8,454
31 May 18	286.79999 +21.80	288.00	262.80	265.40	7,032
30 May 18	265.00000 +2.40	266.80	261.80	263.00	2,371
29 May 18	262.60001 -0.60	265.20	255.20	261.00	5,455
25 May 18	263.20001 +12.00	265.60	248.80	251.80	4,052
24 May 18	251.20001 -3.60	255.20	250.20	253.40	1,866
23 May 18	254.80000 +7.40	258.00	245.00	246.60	4,045
22 May 18	247.39999 -2.80	252.20	246.20	250.60	2,356
21 May 18	250.20000 -3.40	257.00	246.60	255.60	5,846
18 May 18	253.60001 -7.80	264.60	249.80	262.00	8,533
17 May 18	261.39999 -2.80	266.80	259.40	264.20	10,796
16 May 18	264.20001 +8.20	265.80	254.20	254.40	11,113
15 May 18	256.00000 +7.60	264.20	247.00	249.00	7,941
14 May 18	248.40001 -6.40	259.00	247.20	253.20	3,584
11 May 18	254.80000 -1.00	259.10	250.00	255.60	2,935
10 May 18	255.80000 +4.60	261.60	247.60	253.00	3,933
09 May 18	251.20001 -11.00	262.40	246.60	259.80	2,449
08 May 18	262.19998 +0.20	267.00	257.60	262.00	4,822
07 May 18	262.00000 +6.00	264.20	255.60	256.20	4,374
04 May 18	256.00000 +0.60	257.00	248.80	255.00	2,662
03 May 18	255.40001 -0.40	261.20	253.50	254.80	2,750
02 May 18	255.80000 +4.40	259.00	250.20	250.20	1,284
01 May 18	251.39999 +7.60	254.00	240.00	243.00	4,694
30 Apr 18	243.79999 +0.00	249.80	241.20	249.60	1,744
27 Apr 18	243.79999 -10.20	255.00	240.20	255.00	4,098
26 Apr 18	254.00000 -5.20	261.40	253.60	260.00	1,655
25 Apr 18	259.20001 +7.60	262.60	247.00	251.00	4,228
24 Apr 18	251.59999 +3.20	257.30	244.80	248.80	1,687
23 Apr 18	248.40001 -3.40	252.40	241.60	251.80	2,868
20 Apr 18	251.80000 -0.80	257.00	249.40	253.20	2,032
19 Apr 18	252.60001 -13.20	264.80	250.00	264.80	2,937
18 Apr 18	265.79999 -2.60	273.20	264.60	273.20	1,821
17 Apr 18	268.39999 +5.60	270.00	264.00	264.00	5,079
16 Apr 18	262.80002 +3.80	265.80	256.80	261.20	3,181
13 Apr 18	259.00000 -8.00	268.00	255.60	268.00	3,137
12 Apr 18	267.00000 -2.40	272.00	264.66	269.40	4,774
11 Apr 18	269.39999 +0.20	274.20	260.60	268.20	4,791
10 Apr 18	269.20001 -2.00	274.60	263.62	272.60	3,977
09 Apr 18	271.20001 +2.40	275.40	259.20	269.40	4,315
06 Apr 18	268.79999 -9.40	277.60	263.10	276.60	2,770
05 Apr 18	278.20001 +1.20	284.80	276.60	278.80	1,221
04 Apr 18	277.00000 +3.60	281.40	270.60	270.60	5,406
03 Apr 18	273.39999 -0.20	277.60	266.00	274.60	4,975
02 Apr 18	273.60001 -8.00	282.00	267.02	282.00	5,872
29 Mar 18	281.60001 -1.80	295.80	280.20	284.80	2,892
28 Mar 18	283.39999 -6.40	290.40	273.60	286.80	5,131
27 Mar 18	289.79999 -10.00	303.92	287.40	300.60	3,663
26 Mar 18	299.79999 -11.20	315.80	297.20	315.80	2,720
23 Mar 18	311.00000 +20.00	329.40	282.20	292.80	8,073
22 Mar 18	291.00000 +2.20	303.20	287.20	287.20	3,475
21 Mar 18	288.79999 +3.20	292.40	279.80	285.60	1,966
20 Mar 18	285.60001 -2.80	290.80	274.60	288.40	5,757
19 Mar 18	288.39999 -5.40	293.60	285.20	293.60	4,024
16 Mar 18	293.79999 +2.40	296.00	287.00	291.00	3,695
15 Mar 18	291.39999 +0.90	295.60	288.80	291.80	3,988
14 Mar 18	290.50000 -8.70	300.00	287.80	300.00	6,854
13 Mar 18	299.20001 -28.20	324.60	289.40	289.40	9,669
12 Mar 18	327.40002 -3.60	331.00	316.62	330.80	4,112
09 Mar 18	331.00000 +17.40	331.00	312.20	314.40	5,254
08 Mar 18	313.60001 -3.60	317.00	307.20	317.00	3,333
07 Mar 18	317.19998 +13.20	318.00	299.00	304.00	5,284
06 Mar 18	304.00000 +6.20	312.60	296.64	301.60	5,432
05 Mar 18	297.80002 +4.60	301.60	292.20	292.20	4,305
02 Mar 18	293.20001 +9.00	294.00	280.00	281.60	2,683
01 Mar 18	284.20001 -5.60	293.60	277.40	289.00	5,621
28 Feb 18	289.79999 +7.20	296.00	282.00	283.00	6,201
27 Feb 18	282.60001 -20.40	304.20	278.80	302.80	7,797
26 Feb 18	303.00000 +0.60	308.80	296.60	304.20	2,694
23 Feb 18	302.39999 +9.60	308.40	291.34	294.20	5,130
22 Feb 18	292.80002 -7.60	303.00	290.60	301.00	4,811
21 Feb 18	300.39999 +11.40	306.00	280.20	288.80	8,923
20 Feb 18	289.00000 -3.40	299.70	286.40	288.40	6,973
16 Feb 18	292.39999 -33.80	335.36	289.20	327.20	9,943
15 Feb 18	326.19998 +1.20	334.00	320.40	327.80	9,240
14 Feb 18	325.00000 +5.00	338.00	309.10	319.60	10,284
13 Feb 18	320.00000 +20.40	332.00	289.60	299.20	13,411
12 Feb 18	299.60001 -6.60	305.20	283.40	304.80	6,531
09 Feb 18	306.20001 +38.20	318.40	275.20	275.20	27,703
08 Feb 18	268.00000 -4.40	274.80	261.40	272.60	9,276
07 Feb 18	272.39999 +4.60	277.70	260.80	268.00	4,585
06 Feb 18	267.80002 +7.60	269.80	242.88	257.00	3,024
05 Feb 18	260.20001 -7.40	273.72	258.00	267.00	2,880
02 Feb 18	267.60001 +7.00	268.00	256.20	259.40	12,521
01 Feb 18	260.60001 +2.00	264.60	255.00	258.00	3,215
31 Jan 18	258.60001 -1.40	266.30	255.80	260.00	6,107
30 Jan 18	260.00000 -2.20	266.20	249.60	263.00	6,612
29 Jan 18	262.19998 +14.60	265.20	247.80	247.80	8,744
26 Jan 18	247.60001 +3.60	250.00	241.80	244.20	3,992
25 Jan 18	244.00000 +0.00	251.40	237.00	244.00	5,584
24 Jan 18	244.00000 -3.00	257.00	243.20	247.20	6,329
23 Jan 18	247.00002 +2.20	251.40	240.60	247.80	3,454
22 Jan 18	244.80000 +9.80	248.80	238.20	239.78	5,656
19 Jan 18	235.00000 -0.60	238.00	230.40	237.40	6,013
18 Jan 18	235.59999 +4.40	238.50	216.42	216.42	5,196
17 Jan 18	231.20001 +1.80	234.40	226.60	228.00	2,925
16 Jan 18	229.40001 -0.80	233.80	220.00	233.20	3,702
12 Jan 18	230.20000 -2.80	235.56	226.40	226.40	1,456
11 Jan 18	232.99998 +2.20	238.00	228.00	231.80	3,320
10 Jan 18	230.80000 +0.60	231.90	220.80	227.00	2,638
09 Jan 18	230.20000 -4.00	237.60	229.00	237.60	2,144
08 Jan 18	234.20000 -3.60	240.70	229.00	237.40	2,719
05 Jan 18	237.80000 -6.40	246.16	235.20	244.20	3,447
04 Jan 18	244.20000 +8.20	249.20	227.00	237.20	5,351
03 Jan 18	236.00000 -4.00	242.60	234.60	241.00	3,002
02 Jan 18	240.00000 +4.80	243.80	236.60	236.80	6,770
29 Dec 17	235.20000 +2.80	240.00	230.22	232.40	4,006
28 Dec 17	232.39999 -4.00	238.00	230.00	236.00	4,504
27 Dec 17	236.39999 -0.80	246.60	234.80	237.20	5,666
26 Dec 17	237.20000 +5.20	243.40	232.00	232.00	4,718
22 Dec 17	232.00002 +2.40	235.00	229.00	229.00	4,503
21 Dec 17	229.59999 -2.60	234.00	227.00	232.00	7,038
20 Dec 17	232.20000 +3.80	236.20	228.40	228.40	3,352
19 Dec 17	228.40001 -1.20	235.40	225.20	227.80	6,103
18 Dec 17	229.59999 +3.40	238.94	228.00	228.00	6,301
15 Dec 17	226.20001 +21.00	233.20	206.50	207.00	44,569
14 Dec 17	205.20000 -4.20	211.20	202.80	209.40	5,332
13 Dec 17	209.40001 +4.00	214.00	200.80	206.00	5,520
12 Dec 17	205.40001 +3.80	213.20	200.40	202.00	6,608
11 Dec 17	201.59999 -9.80	216.40	201.00	212.00	7,012
08 Dec 17	211.39999 -0.60	214.40	208.20	214.40	4,776
07 Dec 17	212.00002 +0.80	224.40	208.20	209.80	3,835
06 Dec 17	211.20001 -1.40	216.00	208.00	214.98	1,668
05 Dec 17	212.60001 -0.40	217.00	210.30	212.80	1,726
04 Dec 17	212.99998 -3.00	224.20	212.80	216.20	4,799
01 Dec 17	216.00000 +4.80	217.60	206.60	211.20	4,680
30 Nov 17	211.20001 +3.60	215.16	207.50	213.38	3,202
29 Nov 17	207.60001 -4.20	213.86	206.20	210.80	2,408
28 Nov 17	211.80000 -1.20	216.80	208.20	214.80	2,612
27 Nov 17	212.99998 -0.20	225.40	210.20	212.00	3,495
24 Nov 17	213.20000 +3.60	214.80	206.20	210.00	746
22 Nov 17	209.59999 -1.60	213.40	207.80	210.00	2,519
21 Nov 17	211.20001 -0.20	212.20	205.39	212.20	2,390
20 Nov 17	211.39999 -10.80	223.80	209.60	221.40	4,287
17 Nov 17	222.20000 +5.60	225.80	213.00	215.20	6,010
16 Nov 17	216.59999 +9.60	220.40	207.84	208.80	7,034
15 Nov 17	207.00002 -1.60	213.20	203.92	207.40	4,875
14 Nov 17	208.60001 -2.20	215.20	204.60	211.00	4,095
13 Nov 17	210.80000 -6.80	218.20	207.00	216.00	3,500
10 Nov 17	217.60001 +0.60	224.20	214.70	215.00	2,298
09 Nov 17	217.00002 -4.40	227.20	213.60	220.00	3,515
08 Nov 17	221.39999 +3.20	226.00	217.00	218.20	4,779
07 Nov 17	218.20000 -9.80	227.80	217.00	226.60	4,148
06 Nov 17	227.99998 -0.40	233.20	225.60	228.80	1,826
03 Nov 17	228.40001 +0.00	234.20	223.93	228.40	4,170
02 Nov 17	228.40001 +0.20	242.00	227.80	229.80	3,855
01 Nov 17	228.20000 +2.80	229.40	222.00	225.40	3,597
31 Oct 17	225.40001 +1.40	228.00	217.60	225.00	2,345
30 Oct 17	224.00000 -14.60	245.40	222.20	238.00	3,360
27 Oct 17	238.60001 +8.60	239.40	230.20	230.20	2,087
26 Oct 17	230.00000 -7.40	241.60	230.00	236.20	3,141
25 Oct 17	237.39999 -3.80	239.42	222.82	239.40	6,166
24 Oct 17	241.20001 -8.20	251.60	240.00	250.00	3,526
23 Oct 17	249.40001 -5.40	254.60	248.20	252.20	6,116
20 Oct 17	254.80000 -4.00	262.00	249.20	258.20	6,161
19 Oct 17	258.79999 -5.80	267.20	251.80	265.40	4,558
18 Oct 17	264.60001 -13.20	278.40	262.60	276.60	4,339
17 Oct 17	277.80002 +2.40	280.00	272.03	275.40	1,642
16 Oct 17	275.39999 -4.20	282.00	272.60	280.00	2,745
13 Oct 17	279.60001 -0.40	282.90	276.00	280.20	1,523
12 Oct 17	280.00000 -0.20	283.20	279.40	280.20	1,889
11 Oct 17	280.20001 -0.80	282.00	280.00	280.20	1,315
10 Oct 17	281.00000 +1.00	283.80	279.00	282.80	6,302
09 Oct 17	280.00000 -3.80	285.60	278.60	285.60	926
06 Oct 17	283.79999 -0.40	286.90	280.20	282.40	1,565
05 Oct 17	284.20001 -2.00	288.60	281.70	285.40	2,425
04 Oct 17	286.20001 -0.20	289.60	285.00	287.60	1,756
03 Oct 17	286.39999 +3.40	287.80	278.80	283.00	3,271
02 Oct 17	283.00000 -0.80	287.60	279.80	284.60	3,781
29 Sep 17	283.79999 +0.60	286.00	280.80	285.80	1,508
28 Sep 17	283.20001 +0.80	286.00	280.20	282.00	3,286
27 Sep 17	282.39999 +2.60	289.48	277.42	278.20	3,404
26 Sep 17	279.79999 -0.80	283.60	277.20	281.80	4,009
25 Sep 17	280.60001 +5.60	283.00	271.00	273.00	4,688
22 Sep 17	275.00000 +2.40	278.80	268.90	270.40	1,693
21 Sep 17	272.60001 -8.20	286.00	266.80	282.40	3,252
20 Sep 17	280.79999 +4.20	283.60	272.00	276.00	3,185
19 Sep 17	276.60001 +0.00	281.60	274.27	276.80	1,029
18 Sep 17	276.60001 +19.60	283.40	257.00	257.00	3,819
15 Sep 17	257.00000 -26.00	283.00	256.40	283.00	11,295
14 Sep 17	283.00000 -4.60	291.60	281.20	291.20	2,814
13 Sep 17	287.60001 -2.20	291.20	283.80	287.20	4,539
12 Sep 17	289.79999 -5.60	301.60	286.00	295.20	5,067
11 Sep 17	295.39999 +8.60	296.00	288.60	291.20	5,861
08 Sep 17	286.79999 +3.80	300.60	281.20	281.20	2,740
07 Sep 17	283.00000 +0.40	284.50	277.40	284.50	1,131
06 Sep 17	282.60001 -3.20	287.90	278.00	284.40	1,375
05 Sep 17	285.79999 -7.60	295.88	279.40	292.00	3,744
01 Sep 17	293.39999 +1.20	294.70	290.20	293.00	3,789
31 Aug 17	292.19998 -0.40	298.00	290.40	292.60	13,399
30 Aug 17	292.60001 -0.60	294.90	290.60	293.80	3,022
29 Aug 17	293.20001 -1.20	301.38	292.00	294.00	2,833
28 Aug 17	294.39999 +2.00	299.40	291.80	293.80	2,496
25 Aug 17	292.39999 -2.60	295.80	288.60	295.20	1,784
24 Aug 17	295.00000 +2.00	301.60	292.80	292.80	3,457
23 Aug 17	293.00000 -1.00	298.20	292.44	292.44	819
22 Aug 17	294.00000 +4.80	295.20	289.20	291.80	2,250
21 Aug 17	289.20001 -1.40	297.50	289.20	291.40	2,783
18 Aug 17	290.60001 +1.00	291.80	284.20	284.20	1,554
17 Aug 17	289.60001 +5.40	291.80	278.00	285.20	2,616
16 Aug 17	284.20001 +3.80	285.40	275.00	279.80	3,067
15 Aug 17	280.39999 +13.40	283.80	266.20	266.20	3,336
14 Aug 17	267.00000 +3.60	267.20	260.40	264.00	895
11 Aug 17	263.39999 +1.40	264.48	258.00	260.60	1,431
10 Aug 17	262.00000 -9.00	271.00	254.80	271.00	2,319
09 Aug 17	271.00000 -14.20	285.20	267.00	283.20	3,386
08 Aug 17	285.20001 -12.20	293.00	279.40	292.60	2,879
07 Aug 17	297.39999 -1.00	300.00	292.00	299.60	4,034
04 Aug 17	298.39999 +7.20	300.00	290.00	293.00	2,258
03 Aug 17	291.20001 +1.20	294.34	284.40	292.20	2,174
02 Aug 17	290.00000 +5.00	295.60	278.00	285.00	2,659
01 Aug 17	285.00000 +2.20	286.80	276.70	286.40	2,039
31 Jul 17	282.80002 +3.20	285.60	275.00	279.60	1,695
28 Jul 17	279.60001 -11.40	291.60	277.60	289.20	2,598
27 Jul 17	291.00000 -4.60	297.80	289.00	297.20	1,313
26 Jul 17	295.60001 +4.00	298.00	290.40	292.00	3,489
25 Jul 17	291.60001 -6.40	301.60	290.60	300.15	3,202
24 Jul 17	298.00000 +0.20	299.30	293.70	297.00	3,815
21 Jul 17	297.80002 -0.20	301.40	294.80	299.20	2,668
20 Jul 17	298.00000 -1.00	301.20	294.12	300.00	1,649
19 Jul 17	299.00000 +1.00	304.00	297.20	298.00	2,108
18 Jul 17	298.00000 -3.80	309.40	297.20	302.80	3,143
17 Jul 17	301.79999 -0.40	311.80	300.40	302.20	1,772
14 Jul 17	302.19998 +3.80	302.40	295.60	297.80	1,000
13 Jul 17	298.39999 +6.40	301.60	283.00	294.20	2,670
12 Jul 17	292.00000 +3.20	294.60	287.40	292.00	1,334
11 Jul 17	288.79999 -1.40	293.64	286.00	289.00	1,746
10 Jul 17	290.20001 -0.60	294.00	283.40	291.40	3,077
07 Jul 17	290.79999 +1.20	293.70	288.80	290.40	924
06 Jul 17	289.60001 +7.40	298.40	278.20	280.40	4,248
05 Jul 17	282.19998 -8.80	299.40	276.20	288.80	10,957
03 Jul 17	291.00000 +9.60	293.00	281.20	281.20	2,457
30 Jun 17	281.39999 -6.00	291.09	278.00	287.00	4,533
29 Jun 17	287.39999 -2.20	291.60	283.70	286.60	1,127
28 Jun 17	289.60001 +6.80	295.00	280.20	289.40	2,600
27 Jun 17	282.80002 -18.40	303.00	282.40	301.00	7,668
26 Jun 17	301.20001 +0.20	311.40	291.40	301.80	10,829
23 Jun 17	301.00000 +7.60	301.80	285.10	294.20	5,029
22 Jun 17	293.39999 -0.20	299.60	292.00	296.40	5,523
21 Jun 17	293.60001 +3.80	295.80	288.40	291.40	3,650
20 Jun 17	289.79999 +10.40	297.80	278.40	280.00	6,032
19 Jun 17	279.39999 +12.00	286.40	269.40	269.40	5,009
16 Jun 17	267.39999 -2.20	274.80	260.80	269.60	2,717
15 Jun 17	269.60001 -6.80	276.40	261.60	275.00	2,414
14 Jun 17	276.39999 +8.00	279.20	265.02	266.60	2,808
13 Jun 17	268.39999 +2.60	270.00	252.60	267.00	1,953
12 Jun 17	265.79999 +2.00	266.40	256.60	260.20	1,710
09 Jun 17	263.79999 +4.20	266.60	259.60	259.80	2,095
08 Jun 17	259.60001 -1.40	265.00	257.60	262.50	1,426
07 Jun 17	261.00000 -1.80	266.60	258.40	263.80	2,367
06 Jun 17	262.80002 -1.20	267.00	258.00	263.00	1,668
05 Jun 17	264.00000 -11.20	277.60	260.60	277.60	2,069
02 Jun 17	275.20001 +9.00	276.42	264.00	266.60	3,234
01 Jun 17	266.20001 +11.00	270.60	255.00	255.00	2,954
31 May 17	255.20000 -9.20	264.40	245.62	264.40	3,459
30 May 17	264.39999 -9.60	274.00	262.50	274.00	2,926
26 May 17	274.00000 -6.80	280.60	272.68	280.60	2,089
25 May 17	280.79999 -1.80	284.00	278.40	281.00	2,008
24 May 17	282.60001 +1.60	289.80	279.64	289.80	1,147
23 May 17	281.00000 -8.60	298.14	280.60	298.14	1,843
22 May 17	289.60001 -8.80	298.60	288.20	298.40	3,163
19 May 17	298.39999 -12.60	311.60	295.60	311.60	3,501
18 May 17	311.00000 +19.80	321.00	291.20	291.20	14,886
17 May 17	291.20001 -2.60	295.40	284.60	285.60	4,673
16 May 17	293.79999 +5.40	297.60	283.80	289.60	6,121
15 May 17	288.39999 -3.80	297.40	286.60	294.60	2,415
12 May 17	292.19998 -0.40	298.40	290.80	292.20	4,329
11 May 17	292.60001 +1.00	295.80	287.00	291.80	4,961
10 May 17	291.60001 -6.20	308.29	290.00	301.60	3,872
09 May 17	297.80002 +23.00	302.00	272.80	275.60	10,003
08 May 17	274.79999 -5.40	278.40	267.00	278.40	8,229
05 May 17	280.20001 -10.40	292.40	275.60	291.80	5,823
04 May 17	290.60001 -2.00	293.00	283.00	293.00	2,734
03 May 17	292.60001 -0.80	293.60	285.50	292.20	2,223
02 May 17	293.39999 -1.60	298.80	285.91	296.80	4,083
01 May 17	295.00000 +1.40	303.00	289.66	293.20	4,755
28 Apr 17	293.60001 -0.80	296.80	289.90	294.86	1,667
27 Apr 17	294.39999 -1.60	298.40	293.00	296.80	1,968
26 Apr 17	296.00000 -9.20	306.54	294.40	306.00	4,096
25 Apr 17	305.20001 +23.00	307.00	282.80	285.00	11,093
24 Apr 17	282.19998 +0.20	288.40	273.00	285.00	4,438
21 Apr 17	282.00000 -0.40	283.40	277.87	283.40	2,450
20 Apr 17	282.39999 -0.40	287.00	279.00	283.40	2,726
19 Apr 17	282.80002 +2.40	285.00	278.92	280.40	3,279
18 Apr 17	280.39999 -2.00	289.60	276.00	280.00	3,382
17 Apr 17	282.39999 -2.60	290.04	280.00	285.00	2,922
13 Apr 17	285.00000 -2.20	298.33	276.40	286.80	6,700
12 Apr 17	287.19998 +4.60	297.00	281.20	283.60	7,184
11 Apr 17	282.60001 -20.80	307.20	276.00	302.80	11,120
10 Apr 17	303.39999 -1.60	309.40	302.60	307.00	3,038
07 Apr 17	305.00000 +0.00	307.40	301.40	305.00	3,776
06 Apr 17	305.00000 -7.80	317.00	302.60	314.00	4,397
05 Apr 17	312.80002 -11.20	329.60	312.60	326.40	3,711
04 Apr 17	324.00000 -7.80	337.80	324.00	331.00	3,418
03 Apr 17	331.79999 -2.00	339.10	327.20	335.00	7,702
31 Mar 17	333.80002 -5.40	348.30	333.60	343.76	3,985
30 Mar 17	339.19998 -1.60	345.00	330.60	341.00	2,921
29 Mar 17	340.80002 +13.60	347.00	322.68	327.60	7,378
28 Mar 17	327.20001 +9.40	332.80	317.20	320.00	7,336
27 Mar 17	317.80002 +10.00	323.80	300.85	304.20	6,056
24 Mar 17	307.80002 +2.40	314.40	303.20	307.60	2,993
23 Mar 17	305.39999 +3.60	309.00	295.00	302.80	2,997
22 Mar 17	301.79999 -7.80	312.20	300.00	307.60	3,945
21 Mar 17	309.60001 -23.00	338.40	307.02	333.00	9,897
20 Mar 17	332.59998 -1.20	335.20	327.20	334.80	2,718
17 Mar 17	333.80002 +2.00	338.40	324.60	330.60	4,098
16 Mar 17	331.79999 +3.60	335.80	324.00	328.40	1,648
15 Mar 17	328.20001 +1.40	337.20	326.60	327.80	3,097
14 Mar 17	326.79999 -6.80	333.60	321.40	331.40	4,344
13 Mar 17	333.60001 -5.00	346.40	331.00	338.00	4,628
10 Mar 17	338.60001 -10.00	357.00	314.80	348.60	18,185
09 Mar 17	348.60001 +1.60	355.40	342.40	348.00	3,439
08 Mar 17	347.00000 +5.00	359.70	336.20	344.00	4,583
07 Mar 17	342.00000 -10.40	359.40	338.00	349.60	3,726
06 Mar 17	352.40002 -14.00	369.60	351.40	366.20	3,008
03 Mar 17	366.39999 +8.40	369.35	356.60	358.00	8,946
02 Mar 17	358.00000 +0.80	369.80	355.40	357.00	3,711
01 Mar 17	357.20001 +11.60	366.20	340.00	352.20	6,090
28 Feb 17	345.60001 -12.00	363.80	344.00	356.40	3,759
27 Feb 17	357.59998 +18.40	358.70	340.00	340.00	4,857
24 Feb 17	339.19998 +2.40	341.00	330.20	334.60	2,243
23 Feb 17	336.79999 +1.40	343.00	332.00	337.00	3,381
22 Feb 17	335.39999 -19.80	357.80	333.42	354.80	5,450
21 Feb 17	355.20001 -10.60	367.80	349.82	366.00	4,289
17 Feb 17	365.80002 -1.40	371.20	363.20	364.80	2,466
16 Feb 17	367.20001 -19.60	387.00	362.40	386.80	7,125
15 Feb 17	386.79999 -0.40	399.40	380.00	385.80	4,798
14 Feb 17	387.20001 +0.00	390.20	376.60	387.80	4,321
13 Feb 17	387.20001 -2.60	395.40	384.60	392.20	4,145
10 Feb 17	389.79999 -5.40	396.80	387.60	396.00	5,298
09 Feb 17	395.20001 +9.60	397.80	384.80	385.60	5,302
08 Feb 17	385.60001 +9.40	398.00	368.60	376.00	6,484
07 Feb 17	376.19998 -8.20	385.40	369.40	385.40	5,286
06 Feb 17	384.39999 +7.60	396.78	373.24	377.80	7,398
03 Feb 17	376.79999 +3.60	377.60	362.20	376.20	4,816
02 Feb 17	373.20001 +8.20	375.00	357.80	365.60	6,008
01 Feb 17	365.00000 +3.80	370.80	358.60	363.60	3,149
31 Jan 17	361.19998 +8.60	362.00	339.00	352.60	7,084
30 Jan 17	352.59998 -12.80	372.20	350.40	366.20	6,434
27 Jan 17	365.39999 +6.40	365.80	358.40	360.00	6,961
26 Jan 17	359.00000 -2.20	364.80	355.40	361.20	3,334
25 Jan 17	361.19998 -1.80	366.00	357.00	365.00	4,573
24 Jan 17	363.00000 +1.00	366.00	352.47	362.40	4,921
23 Jan 17	362.00000 +12.60	367.58	347.00	352.20	5,578
20 Jan 17	349.39999 -10.00	364.80	347.40	360.00	7,124
19 Jan 17	359.39999 -6.00	374.40	358.80	365.40	5,043
18 Jan 17	365.39999 +15.40	366.18	350.80	351.40	7,319
17 Jan 17	350.00000 -8.40	361.58	344.00	357.20	6,952
13 Jan 17	358.39999 +2.80	361.80	352.60	357.60	6,310
12 Jan 17	355.60001 +7.60	363.80	330.84	346.00	6,934
11 Jan 17	348.00000 -12.20	363.60	341.60	360.00	9,779
10 Jan 17	360.20001 +4.20	382.40	352.60	364.60	11,880
09 Jan 17	356.00000 +1.00	356.00	295.00	345.40	48,526
06 Jan 17	355.00000 +12.60	366.00	343.20	343.20	9,067
05 Jan 17	342.40002 +0.60	346.40	330.80	342.00	3,937
04 Jan 17	341.79999 +17.80	345.60	324.60	327.00	4,923
03 Jan 17	324.00000 -6.20	335.00	315.60	334.80	4,885
30 Dec 16	330.20001 -8.00	346.04	329.20	340.40	3,634
29 Dec 16	338.20001 -8.20	351.40	336.00	345.40	6,486
28 Dec 16	346.39999 +26.00	347.00	315.40	323.30	7,804
27 Dec 16	320.39999 -11.80	337.40	320.00	332.80	3,989
23 Dec 16	332.20001 +30.00	334.60	298.70	300.80	6,356
22 Dec 16	302.19998 -1.80	315.80	298.00	301.20	5,109
21 Dec 16	304.00000 -13.20	319.96	302.40	319.80	6,815
20 Dec 16	317.19998 -6.40	331.60	310.80	326.40	8,635
19 Dec 16	323.60001 -8.20	346.20	320.60	334.20	9,097
16 Dec 16	331.79999 -23.60	366.94	324.20	364.60	20,608
15 Dec 16	355.39999 +45.80	357.60	308.60	310.00	22,833
14 Dec 16	309.60001 +12.60	313.00	289.80	295.60	13,518
13 Dec 16	297.00000 +5.00	303.60	292.40	295.60	16,775
12 Dec 16	292.00000 -2.60	303.00	290.80	293.00	7,422
09 Dec 16	294.60001 +1.40	303.18	289.44	294.80	5,449
08 Dec 16	293.20001 +15.00	293.60	272.00	277.80	5,027
07 Dec 16	278.20001 -8.40	283.20	268.50	283.20	4,268
06 Dec 16	286.60001 +0.40	287.00	282.20	287.00	3,683
05 Dec 16	286.20001 +7.20	286.80	278.24	281.80	4,995
02 Dec 16	279.00000 +9.80	281.60	269.00	269.80	3,156
01 Dec 16	269.20001 -9.40	280.60	267.40	280.00	6,532
30 Nov 16	278.60001 -14.80	295.00	276.40	295.00	4,818
29 Nov 16	293.39999 -1.00	301.80	291.20	292.20	6,070
28 Nov 16	294.39999 +1.40	297.23	290.00	293.40	6,285
25 Nov 16	293.00000 +3.80	296.80	290.00	291.60	3,354
23 Nov 16	289.20001 +8.20	290.10	270.00	276.20	4,068
22 Nov 16	281.00000 -5.60	289.00	274.60	289.00	4,905
21 Nov 16	286.60001 -6.00	295.20	283.60	294.00	4,769
18 Nov 16	292.60001 -0.50	300.89	283.60	296.40	9,498
17 Nov 16	293.10001 -4.90	306.00	291.80	297.40	15,379
16 Nov 16	298.00000 +2.20	314.00	287.40	296.80	16,708
15 Nov 16	295.79999 +11.60	299.60	277.20	286.00	11,644
14 Nov 16	284.20001 +13.80	285.20	261.86	275.00	13,485
11 Nov 16	270.39999 +11.40	279.00	256.80	256.80	11,052
10 Nov 16	259.00000 +6.60	270.00	253.20	253.40	22,139
09 Nov 16	252.39999 +17.00	255.80	226.60	229.60	14,797
08 Nov 16	235.40001 +14.60	237.25	221.00	222.00	7,374
07 Nov 16	220.80000 +14.00	222.80	209.00	212.00	5,536
04 Nov 16	206.80000 +8.80	208.40	196.60	197.80	4,307
03 Nov 16	197.99998 -9.80	217.80	197.20	208.20	12,212
02 Nov 16	207.80000 -6.00	213.80	205.00	213.80	7,841
01 Nov 16	213.79999 +4.40	215.00	205.60	210.80	4,541
31 Oct 16	209.40001 -2.80	212.00	206.00	212.00	10,964
28 Oct 16	212.20000 -2.20	218.20	204.20	214.00	8,391
27 Oct 16	214.40001 +2.40	220.00	209.80	213.80	6,655
26 Oct 16	212.00002 -1.00	214.00	208.81	212.00	5,819
25 Oct 16	212.99998 +0.00	214.97	211.00	213.60	4,690
24 Oct 16	212.99998 -1.40	218.00	205.00	215.40	8,268
21 Oct 16	214.40001 -1.80	215.20	209.80	211.20	11,400
20 Oct 16	216.20001 +8.40	218.20	206.20	206.80	7,087
19 Oct 16	207.80000 -2.20	210.20	202.00	210.00	8,639
18 Oct 16	210.00000 +2.40	215.33	207.00	209.20	8,840
17 Oct 16	207.60001 -6.80	220.00	203.00	215.00	10,769
14 Oct 16	214.40001 -7.20	229.40	214.00	222.80	8,582
13 Oct 16	221.59999 -8.80	231.18	219.00	227.00	10,700
12 Oct 16	230.40001 -17.80	253.20	229.80	248.80	13,401
11 Oct 16	248.20000 -16.40	264.00	246.60	264.00	14,617
10 Oct 16	264.60001 -6.60	273.00	261.80	273.00	7,578
07 Oct 16	271.20001 +0.00	274.00	260.82	270.40	9,993
06 Oct 16	271.20001 -9.00	280.40	267.20	279.60	9,549
05 Oct 16	280.20001 -4.20	289.60	279.20	284.40	12,356
04 Oct 16	284.39999 -6.00	306.40	276.60	302.20	29,459
03 Oct 16	290.39999 +23.20	297.80	268.40	268.40	22,517
30 Sep 16	267.19998 -5.20	276.40	267.00	271.80	18,411
29 Sep 16	272.39999 -14.60	287.60	271.60	286.20	15,899
28 Sep 16	287.00000 -0.80	292.60	275.40	290.00	18,866
27 Sep 16	287.80002 +0.20	298.20	282.00	290.20	19,059
26 Sep 16	287.60001 -7.80	300.00	286.20	298.00	11,892
23 Sep 16	295.39999 -4.60	309.00	285.20	300.80	35,879
22 Sep 16	300.00000 +27.40	315.20	271.80	290.00	58,023
21 Sep 16	272.60001 +4.00	274.00	254.80	268.20	26,264
20 Sep 16	268.60001 +15.00	293.00	261.20	261.20	80,893
19 Sep 16	253.60001 -14.20	274.00	250.20	268.00	14,689
16 Sep 16	267.80002 -4.80	282.40	267.60	271.00	19,401
15 Sep 16	272.60001 +15.40	277.95	259.16	259.20	14,312
14 Sep 16	257.19998 +5.40	282.40	246.00	253.00	20,560
13 Sep 16	251.80000 +5.40	253.60	240.20	244.00	8,731
12 Sep 16	246.39999 +2.40	250.80	239.80	241.40	8,838
09 Sep 16	244.00000 -4.40	253.00	243.20	245.60	10,944
08 Sep 16	248.40001 +4.80	249.80	240.60	243.60	8,301
07 Sep 16	243.60001 +6.40	255.00	237.80	238.00	19,369
06 Sep 16	237.20000 -5.60	254.00	228.00	239.80	26,805
02 Sep 16	242.80000 -2.00	251.20	230.80	239.60	22,726
01 Sep 16	244.80000 +32.40	275.00	210.00	211.40	132,675
31 Aug 16	212.39999 -1.00	212.80	205.60	212.40	8,042
30 Aug 16	213.40001 +6.60	216.20	198.60	205.80	11,783
29 Aug 16	206.80000 +15.80	209.60	186.20	191.60	13,397
26 Aug 16	191.00000 +4.40	191.80	184.60	185.20	4,609
25 Aug 16	186.59999 +5.80	188.80	180.20	181.60	5,520
24 Aug 16	180.80000 -12.20	196.80	180.00	192.40	10,160
23 Aug 16	192.99998 -1.00	194.40	188.10	194.40	4,691
22 Aug 16	194.00000 +5.20	195.80	184.40	189.20	4,216
19 Aug 16	188.79999 +4.80	189.00	179.40	183.00	4,206
18 Aug 16	184.00000 +4.00	184.60	175.10	179.40	4,229
17 Aug 16	180.00000 -6.40	187.20	176.00	187.00	10,282
16 Aug 16	186.39999 -7.40	193.80	184.20	193.80	7,260
15 Aug 16	193.79999 +7.60	195.00	184.80	187.20	7,077
12 Aug 16	186.20001 +0.80	189.60	183.40	186.40	7,799
11 Aug 16	185.40001 +2.60	187.70	181.20	182.80	5,783
10 Aug 16	182.80000 -5.40	190.80	180.40	190.40	5,346
09 Aug 16	188.20000 +5.40	189.80	176.40	182.80	6,404
08 Aug 16	182.80000 +3.40	183.00	167.20	181.40	10,507
05 Aug 16	179.40001 -12.80	180.20	160.80	160.80	19,367
04 Aug 16	192.20000 +12.80	194.40	179.40	179.40	11,679
03 Aug 16	179.40001 +4.20	179.40	168.40	174.40	4,177
02 Aug 16	175.20000 +2.20	177.00	168.80	173.40	6,832
01 Aug 16	172.99998 +6.00	175.00	162.20	166.80	8,040
29 Jul 16	167.00002 +0.60	169.60	164.80	165.20	5,757
28 Jul 16	166.39999 +1.80	168.80	162.00	168.80	4,852
27 Jul 16	164.59999 +10.60	164.80	148.80	154.20	7,863
26 Jul 16	154.00000 +0.00	154.60	148.80	153.00	3,842
25 Jul 16	154.00000 -1.60	156.80	152.00	155.80	2,204
22 Jul 16	155.60001 +3.20	155.60	150.00	153.00	4,689
21 Jul 16	152.39999 +1.00	155.40	150.00	151.80	5,869
20 Jul 16	151.40001 +1.40	153.80	149.20	151.00	4,262
19 Jul 16	150.00000 +0.60	152.00	148.80	148.80	3,715
18 Jul 16	149.39999 +0.20	149.80	146.20	148.00	4,179
15 Jul 16	149.20000 +3.20	151.00	145.20	146.00	4,288
14 Jul 16	146.00000 -0.60	148.80	144.60	148.80	6,517
13 Jul 16	146.59999 -0.60	149.20	144.45	147.20	6,410
12 Jul 16	147.20000 +2.00	148.20	144.60	146.20	3,767
11 Jul 16	145.20000 +4.20	145.80	140.00	140.40	4,767
08 Jul 16	141.00000 +1.60	144.20	137.40	143.37	9,546
07 Jul 16	139.39999 -2.60	143.84	136.80	142.60	6,127
06 Jul 16	142.00000 -5.20	148.60	141.20	145.80	5,882
05 Jul 16	147.20000 -0.60	149.20	143.60	147.00	7,868
01 Jul 16	147.80000 +15.40	148.40	132.20	132.60	8,982
30 Jun 16	132.39999 +3.60	132.80	126.00	129.00	7,004
29 Jun 16	128.80000 +1.40	130.60	125.00	129.60	5,593
28 Jun 16	127.39999 +4.20	130.00	124.40	124.40	7,719
27 Jun 16	123.20000 -6.80	129.00	120.29	128.20	6,255
24 Jun 16	130.00000 -4.40	131.97	125.60	127.80	5,694
23 Jun 16	134.39999 +7.20	135.00	127.80	127.80	6,298
22 Jun 16	127.20000 -2.20	135.00	126.02	130.00	5,677
21 Jun 16	129.39999 -4.40	133.80	127.60	133.40	7,284
20 Jun 16	133.80000 +4.00	136.40	128.00	129.80	6,394
17 Jun 16	129.80000 -9.00	143.20	127.80	138.80	12,674
16 Jun 16	138.80000 +0.00	140.00	132.40	138.60	20,402
15 Jun 16	138.80000 -0.20	143.60	137.60	139.20	7,234
14 Jun 16	139.00000 -6.60	149.04	138.50	145.80	5,080
13 Jun 16	145.60001 -1.40	147.40	141.60	143.20	7,453
10 Jun 16	147.00000 -0.80	152.40	138.20	146.40	18,571
09 Jun 16	147.80000 -11.60	162.00	147.00	157.80	7,338
08 Jun 16	159.39999 -0.20	163.20	156.41	159.60	5,929
07 Jun 16	159.60001 -3.00	167.20	157.80	162.20	9,673
06 Jun 16	162.60001 +1.60	170.00	158.60	160.40	10,677
03 Jun 16	161.00000 -9.00	171.60	158.20	171.60	8,237
02 Jun 16	170.00000 +4.00	175.40	162.10	165.80	5,981
01 Jun 16	166.00000 +1.40	167.08	163.00	164.00	5,053
31 May 16	164.59999 +11.60	167.80	151.30	154.00	16,276
27 May 16	153.00000 +2.60	153.40	147.40	150.80	3,892
26 May 16	150.39999 -2.80	153.90	147.00	153.20	5,226
25 May 16	153.20000 +9.00	156.00	144.30	145.20	11,936
24 May 16	144.20000 +7.20	146.10	136.20	136.20	13,921
23 May 16	137.00000 +4.00	139.00	132.40	133.40	6,789
20 May 16	133.00000 -1.20	141.08	132.20	132.80	8,150
19 May 16	134.20000 -2.40	139.40	131.20	136.20	6,906
18 May 16	136.59999 +1.20	145.40	133.00	134.20	7,208
17 May 16	135.39999 +4.80	141.40	129.40	130.40	16,778
16 May 16	130.60001 -0.60	135.40	128.62	131.20	3,918
13 May 16	131.20000 -0.20	136.00	127.60	131.60	7,578
12 May 16	131.40001 -8.80	143.20	128.00	140.80	8,876
11 May 16	140.20000 -2.00	144.40	140.00	142.00	5,474
10 May 16	142.20000 -12.40	160.76	137.40	154.00	10,260
09 May 16	154.60001 +0.80	159.30	152.54	154.00	4,209
06 May 16	153.80000 -9.80	163.20	151.00	161.00	12,002
05 May 16	163.60001 -2.00	170.00	161.60	166.20	8,550
04 May 16	165.59999 -11.60	176.20	163.40	176.20	11,459
03 May 16	177.20000 +7.60	182.60	165.60	169.00	10,369
02 May 16	169.59999 +6.80	171.60	159.60	162.20	6,583
29 Apr 16	162.80000 +0.00	169.56	156.20	163.20	5,394
28 Apr 16	162.80000 -3.60	169.20	160.60	166.80	5,120
27 Apr 16	166.39999 -5.60	178.60	165.40	173.00	3,260
26 Apr 16	172.00002 -5.60	177.83	169.48	177.20	5,148
25 Apr 16	177.60001 -4.60	183.50	176.60	181.00	5,999
22 Apr 16	182.20000 +0.40	185.00	176.97	181.80	2,663
21 Apr 16	181.80000 +8.20	185.80	172.40	172.40	9,356
20 Apr 16	173.60001 -6.00	180.98	172.40	178.00	5,954
19 Apr 16	179.59999 -9.20	190.00	176.60	190.00	6,308
18 Apr 16	188.79999 -4.80	193.20	185.00	193.20	7,941
15 Apr 16	193.60001 -2.60	196.80	188.00	196.80	2,727
14 Apr 16	196.20001 +1.00	200.72	191.80	196.00	4,291
13 Apr 16	195.20000 +1.80	200.38	188.00	195.60	5,446
12 Apr 16	193.40001 +1.00	195.60	186.20	191.80	4,722
11 Apr 16	192.39999 -4.40	199.08	191.00	197.00	7,005
08 Apr 16	196.80000 -10.80	210.00	192.80	210.00	5,026
07 Apr 16	207.60001 -12.40	222.00	205.42	220.20	8,244
06 Apr 16	220.00000 +15.00	222.00	203.00	203.00	7,983
05 Apr 16	205.00000 +4.20	206.60	196.00	199.20	5,428
04 Apr 16	200.80000 +8.80	210.00	192.80	194.20	14,478
01 Apr 16	192.00002 +15.60	193.86	174.55	175.20	14,607
31 Mar 16	176.39999 +2.80	181.00	172.80	174.40	7,887
30 Mar 16	173.60001 -2.20	183.00	171.00	175.80	6,313
29 Mar 16	175.80000 +9.60	176.60	162.00	165.40	7,661
28 Mar 16	166.20001 -4.60	174.20	165.00	171.20	5,705
24 Mar 16	170.80000 -0.60	178.20	166.20	171.20	8,196
23 Mar 16	171.39999 -8.20	183.40	169.20	180.00	12,291
22 Mar 16	179.59999 +3.40	185.00	171.80	175.80	9,589
21 Mar 16	176.20001 +9.80	186.00	166.60	166.60	20,355
18 Mar 16	166.39999 +0.20	169.60	160.00	166.60	12,198
17 Mar 16	166.20001 -3.80	202.00	160.50	202.00	36,331
16 Mar 16	170.00000 +4.40	170.60	153.00	164.00	28,702
15 Mar 16	165.59999 -3.00	173.84	154.40	170.00	19,300
14 Mar 16	168.60001 +6.40	173.00	158.20	162.80	10,006
11 Mar 16	162.20000 +0.60	164.86	157.20	163.40	5,462
10 Mar 16	161.59999 -6.80	172.60	160.40	168.60	7,819
09 Mar 16	168.40001 -7.00	177.80	164.60	175.60	5,666
08 Mar 16	175.40001 -5.60	186.00	171.40	180.80	6,508
07 Mar 16	181.00000 +2.00	186.60	172.00	179.80	5,345
04 Mar 16	179.00000 -9.40	194.20	178.00	188.60	7,237
03 Mar 16	188.40001 +2.60	192.27	182.00	185.00	8,821
02 Mar 16	185.80000 +7.80	186.82	175.00	178.20	13,762
01 Mar 16	177.99998 +0.20	181.80	170.20	179.80	9,720
29 Feb 16	177.80000 -9.80	188.20	173.00	186.60	14,137
26 Feb 16	187.60001 -12.60	203.00	186.00	200.20	12,849
25 Feb 16	200.20000 +1.20	206.40	189.40	197.60	19,989
24 Feb 16	199.00000 +1.40	200.40	184.00	193.60	10,599
23 Feb 16	197.60001 -7.60	213.00	196.00	202.20	10,989
22 Feb 16	205.20000 +5.60	210.80	200.00	200.00	10,537
19 Feb 16	199.59999 -2.00	211.40	195.20	198.60	10,168
18 Feb 16	201.59999 -13.80	220.00	200.80	214.40	10,024
17 Feb 16	215.40001 +14.00	221.49	196.20	201.40	16,114
16 Feb 16	201.39999 +5.20	204.60	186.40	195.80	16,077
12 Feb 16	196.20001 +6.60	200.00	186.00	189.80	12,292
11 Feb 16	189.59999 -3.60	203.40	173.00	189.20	14,233
10 Feb 16	193.20000 -10.00	211.60	192.60	202.40	11,597
09 Feb 16	203.20000 +7.80	208.30	184.88	188.80	11,535
08 Feb 16	195.40001 -27.20	227.20	194.70	219.40	15,574
05 Feb 16	222.60001 -13.00	240.40	220.00	232.60	14,148
04 Feb 16	235.59999 +6.40	241.60	220.20	227.00	12,929
03 Feb 16	229.20000 +0.20	233.17	214.20	228.60	17,908
02 Feb 16	229.00000 -22.40	266.00	226.00	248.20	31,142
01 Feb 16	251.39999 +41.60	254.00	204.89	207.20	30,143
29 Jan 16	209.80000 +1.40	218.40	202.60	207.00	14,830
28 Jan 16	208.40001 -15.00	227.20	206.00	222.80	14,736
27 Jan 16	223.40001 +2.80	239.80	221.20	223.40	17,171
26 Jan 16	220.59999 -5.40	225.00	209.40	224.80	12,973
25 Jan 16	226.00000 +4.60	236.40	217.40	221.40	9,584
22 Jan 16	221.39999 +6.80	223.00	207.73	213.60	15,666
21 Jan 16	214.59999 +14.60	236.00	204.00	213.20	40,262
20 Jan 16	200.00000 +15.40	202.92	174.90	180.40	21,290
19 Jan 16	184.59999 +0.40	200.00	177.80	189.80	16,835
15 Jan 16	184.20000 +20.20	185.58	157.80	159.00	18,578
14 Jan 16	164.00000 +3.60	172.40	152.80	162.20	28,517
13 Jan 16	160.40001 -30.20	192.22	153.20	190.00	18,976
12 Jan 16	190.59999 +3.80	202.60	183.00	188.20	10,722
11 Jan 16	186.80000 -15.00	205.00	183.20	200.80	8,245
08 Jan 16	201.80000 -10.60	216.60	200.20	210.00	9,131
07 Jan 16	212.39999 -14.00	224.40	209.60	221.80	9,497
06 Jan 16	226.39999 -12.40	239.40	224.00	239.00	6,775
05 Jan 16	238.79999 -7.80	248.80	237.00	248.80	6,131
04 Jan 16	246.59999 -3.00	255.20	239.60	248.00	10,012
31 Dec 15	249.59999 +8.80	250.20	229.40	239.00	19,422
30 Dec 15	240.80000 -0.60	245.00	230.80	240.80	9,215
29 Dec 15	241.39999 -9.40	252.60	235.60	250.60	8,439
28 Dec 15	250.80000 -2.40	260.60	248.40	252.80	7,064
24 Dec 15	253.20000 -3.00	256.60	251.60	255.20	1,798
23 Dec 15	256.20001 -0.40	262.80	250.20	258.00	9,675
22 Dec 15	256.60001 -6.40	268.60	254.80	262.40	7,732
21 Dec 15	263.00000 +10.40	269.00	243.50	256.60	21,361
18 Dec 15	252.60001 +6.20	255.00	229.60	246.80	35,897
17 Dec 15	246.39999 +3.80	258.00	239.40	244.00	17,917
16 Dec 15	242.60001 +10.80	243.40	231.80	236.40	11,114
15 Dec 15	231.80000 +7.40	233.20	217.40	225.40	8,971
14 Dec 15	224.40001 -6.20	232.48	214.20	231.40	8,765
11 Dec 15	230.59999 +0.00	232.00	225.20	231.00	5,752
10 Dec 15	230.59999 -1.80	233.80	225.14	232.40	7,459
09 Dec 15	232.39999 -5.80	245.00	225.00	240.60	7,320
08 Dec 15	238.20000 +15.20	241.00	215.20	224.40	12,586
07 Dec 15	222.99998 -3.00	226.60	214.00	223.20	7,639
04 Dec 15	226.00000 +5.00	227.80	213.60	221.80	5,937
03 Dec 15	221.00000 -9.40	232.60	212.60	231.80	9,736
02 Dec 15	230.40001 -9.40	239.80	229.00	239.80	6,002
01 Dec 15	239.80000 +0.00	240.20	230.20	239.20	7,641
30 Nov 15	239.80000 -5.80	249.80	225.71	242.80	12,825
27 Nov 15	245.59999 +1.60	248.40	238.00	244.00	4,337
25 Nov 15	244.00000 +2.00	251.00	236.00	243.00	14,369
24 Nov 15	242.00002 -10.40	261.50	241.40	251.60	10,897
23 Nov 15	252.39999 +9.00	267.40	243.60	243.60	12,642
20 Nov 15	243.40001 +1.20	251.00	232.40	244.40	9,334
19 Nov 15	242.20000 -6.40	249.20	229.00	248.80	9,131
18 Nov 15	248.60001 -1.20	251.00	241.60	250.00	5,511
17 Nov 15	249.80000 -0.80	259.20	239.00	252.80	6,880
16 Nov 15	250.59999 -6.40	260.00	247.20	257.60	3,843
13 Nov 15	257.00000 +2.80	267.00	247.20	255.00	9,070
12 Nov 15	254.20000 -3.20	256.20	238.72	256.20	9,572
11 Nov 15	257.39999 -13.80	271.00	255.20	268.20	8,200
10 Nov 15	271.20001 -2.00	271.60	245.80	270.00	23,123
09 Nov 15	273.20001 -6.80	287.40	267.20	278.00	30,481
06 Nov 15	280.00000 -6.80	283.60	266.80	283.00	9,100
05 Nov 15	286.79999 -14.20	300.20	282.20	298.20	7,926
04 Nov 15	301.00000 -7.40	312.00	290.60	308.40	10,260
03 Nov 15	308.39999 -18.80	315.60	282.20	291.40	35,011
02 Nov 15	327.20001 +21.40	334.99	301.60	309.80	35,717
30 Oct 15	305.79999 +14.60	307.80	287.20	292.20	8,733
29 Oct 15	291.20001 -6.80	303.40	287.80	294.40	8,937
28 Oct 15	298.00000 +16.80	299.60	282.60	283.00	10,526
27 Oct 15	281.20001 -5.00	293.60	278.00	286.20	8,233
26 Oct 15	286.20001 -3.20	300.20	285.00	288.00	7,475
23 Oct 15	289.39999 +6.80	296.08	282.60	289.00	10,163
22 Oct 15	282.60001 -2.60	291.80	276.40	290.00	10,870
21 Oct 15	285.20001 -13.80	305.80	276.40	305.80	10,896
20 Oct 15	299.00000 -12.00	312.70	297.00	307.80	9,517
19 Oct 15	311.00000 -6.00	332.50	300.40	313.40	20,247
16 Oct 15	317.00000 +1.60	323.00	304.60	317.20	17,075
15 Oct 15	315.39999 +11.00	323.39	288.80	300.00	21,366
14 Oct 15	304.39999 +19.80	313.80	282.00	286.20	21,807
13 Oct 15	284.60001 -11.00	300.79	282.00	291.40	21,935
12 Oct 15	295.60001 +37.60	326.00	262.40	263.80	97,711
09 Oct 15	258.00000 +2.20	262.80	252.80	253.80	11,891
08 Oct 15	255.80000 -9.40	275.68	242.00	262.20	15,166
07 Oct 15	265.20001 -1.20	272.00	259.40	265.80	11,039
06 Oct 15	266.39999 -4.20	286.80	262.80	284.20	17,084
05 Oct 15	270.60001 +12.60	276.60	260.80	260.80	10,618
02 Oct 15	258.00000 -7.20	263.73	252.80	258.00	12,583
01 Oct 15	265.20001 -16.20	286.40	256.60	284.00	13,232
30 Sep 15	281.39999 +1.80	292.00	276.60	287.40	15,338
29 Sep 15	279.60001 -39.80	326.94	271.40	317.40	28,627
28 Sep 15	319.39999 -25.60	346.30	312.20	340.40	11,699
25 Sep 15	345.00000 -21.40	377.00	336.00	374.00	13,263
24 Sep 15	366.39999 -2.20	374.52	355.20	363.20	9,304
23 Sep 15	368.60001 +8.60	377.60	355.80	360.00	10,455
22 Sep 15	360.00000 -0.80	374.00	352.00	353.80	12,976
21 Sep 15	360.80002 -15.00	398.00	349.80	388.40	33,755
18 Sep 15	375.80002 +17.40	390.80	348.40	383.20	46,550
17 Sep 15	358.39999 -2.40	364.00	347.20	360.00	11,690
16 Sep 15	360.80002 -2.00	370.60	354.00	362.20	22,233
15 Sep 15	362.79999 +11.20	364.48	340.00	356.60	33,966
14 Sep 15	351.60001 +6.40	447.60	348.40	425.40	214,350
11 Sep 15	345.20001 +16.00	353.20	324.40	333.60	52,256
10 Sep 15	329.19998 -6.00	368.80	325.00	330.60	81,102
09 Sep 15	335.20001 +21.20	350.00	282.50	285.20	33,591
08 Sep 15	314.00000 -11.00	321.80	310.40	320.00	11,293
04 Sep 15	325.00000 +1.80	328.40	312.00	320.00	18,521
03 Sep 15	323.20001 -15.80	342.00	323.00	335.60	6,024
02 Sep 15	339.00000 +5.00	345.80	321.20	335.00	11,302
01 Sep 15	334.00000 -8.20	350.00	330.00	335.40	10,457
31 Aug 15	342.20001 -2.60	352.00	328.40	336.00	14,796
28 Aug 15	344.79999 -4.00	356.20	338.00	341.40	12,593
27 Aug 15	348.80002 -17.20	379.80	340.00	370.00	24,846
26 Aug 15	366.00000 -9.80	389.20	350.00	379.00	17,044
25 Aug 15	375.80002 +21.80	490.00	365.00	453.20	101,952
24 Aug 15	354.00000 -13.00	399.78	307.20	307.20	29,534
21 Aug 15	367.00000 +20.40	380.20	319.40	319.40	37,257
20 Aug 15	346.60001 +2.00	346.60	314.40	339.40	31,086
19 Aug 15	344.60001 -17.80	380.00	340.60	355.20	31,033
18 Aug 15	362.40002 -51.60	416.00	357.20	405.80	46,199
17 Aug 15	414.00003 -28.60	433.00	393.40	405.40	70,007
14 Aug 15	442.59998 +36.80	465.40	390.00	397.20	219,389
13 Aug 15	405.80002 +53.60	449.40	326.40	337.60	254,158
12 Aug 15	352.20001 -68.00	410.00	331.20	391.00	198,521
11 Aug 15	420.20001 +42.60	600.00	310.20	560.00	582,301
10 Aug 15	377.59998 +169.20	1,115.00	351.20	355.80	904,554
07 Aug 15	208.40001 +172.60	233.60	48.60	49.00	3,112,796
06 Aug 15	35.80000 +0.60	35.80	33.00	35.60	6,457
05 Aug 15	35.20000 -0.40	37.60	33.40	35.68	3,591
04 Aug 15	35.60000 +1.20	35.80	33.20	34.20	4,097
03 Aug 15	34.40000 -2.40	38.00	34.20	35.80	4,270
31 Jul 15	36.80000 +4.00	37.80	33.00	33.80	4,668
30 Jul 15	32.80000 -1.40	34.21	32.20	33.00	9,650
29 Jul 15	34.20000 -1.20	38.40	34.00	35.40	14,384
28 Jul 15	35.40000 +6.20	36.00	30.00	30.20	11,388
27 Jul 15	29.20000 -1.00	31.20	27.60	31.20	5,157
24 Jul 15	30.20000 -3.80	33.60	29.00	33.60	5,253
23 Jul 15	34.00000 -0.60	34.80	31.40	34.39	7,275
22 Jul 15	34.60000 -0.20	35.60	34.00	34.80	2,538
21 Jul 15	34.80000 -0.20	35.40	33.00	34.80	2,733
20 Jul 15	35.00000 -1.00	36.40	34.00	36.40	7,808
17 Jul 15	36.00000 -0.50	37.00	35.00	37.00	2,767
16 Jul 15	36.50000 -0.10	37.40	35.60	35.60	3,827
15 Jul 15	36.60000 -1.20	38.20	35.60	36.80	10,280
14 Jul 15	37.80000 -1.20	40.20	37.00	40.20	4,907
13 Jul 15	39.00000 +0.20	40.00	35.60	38.80	10,628
10 Jul 15	38.80000 -3.80	42.20	37.00	42.00	27,362
09 Jul 15	42.60000 -88.40	75.80	38.00	75.80	131,189
08 Jul 15	131.00000 -9.60	147.00	131.00	139.20	2,429
07 Jul 15	140.60001 +0.60	147.40	139.80	146.40	1,351
06 Jul 15	140.00000 -0.20	143.60	136.80	139.20	634
02 Jul 15	140.20000 +1.80	142.40	131.20	138.00	1,010
01 Jul 15	138.40001 -0.40	146.80	136.40	141.00	661
30 Jun 15	138.80000 +2.40	146.20	135.80	137.60	736
29 Jun 15	136.40001 -7.80	148.80	136.00	139.83	1,887
26 Jun 15	144.20000 -1.20	152.00	140.22	146.40	869
25 Jun 15	145.39999 -12.20	158.00	131.00	134.60	8,709
24 Jun 15	157.60001 -2.00	165.40	155.60	156.00	845
23 Jun 15	159.60001 -1.20	165.04	157.60	161.91	2,250
22 Jun 15	160.80000 +10.00	167.00	149.60	152.40	2,506
19 Jun 15	150.80000 +0.80	151.40	137.80	137.80	1,579
18 Jun 15	150.00000 +7.70	155.40	140.00	140.00	2,082
17 Jun 15	142.30000 -0.70	144.00	138.80	141.00	1,316
16 Jun 15	143.00000 -6.20	146.10	140.60	145.80	1,092
15 Jun 15	149.20000 -0.60	150.60	144.00	150.60	357
12 Jun 15	149.80000 +1.00	156.20	140.00	150.20	1,925
11 Jun 15	148.80000 -3.20	152.00	148.40	152.00	1,426
10 Jun 15	152.00000 -4.00	156.00	147.20	155.54	2,583
09 Jun 15	156.00000 -0.80	159.78	155.20	159.60	1,226
08 Jun 15	156.80200 -4.56	166.60	156.00	162.00	1,148
05 Jun 15	161.36000 -5.10	166.40	156.20	166.40	2,498
04 Jun 15	166.45999 -4.14	167.40	160.20	167.00	1,350
03 Jun 15	170.59999 +9.80	171.00	161.60	163.00	1,174
02 Jun 15	160.80000 -2.00	164.80	160.00	162.00	1,146
01 Jun 15	162.80000 +4.85	169.80	158.20	160.00	1,826
29 May 15	157.94800 +12.47	174.80	148.20	148.40	1,387
28 May 15	145.48000 -0.52	151.80	145.00	145.40	422
27 May 15	146.00000 -4.29	152.60	146.00	151.00	279
26 May 15	150.28799 +7.29	156.00	148.00	148.00	159
22 May 15	143.00000 -2.00	146.67	142.00	146.67	74
21 May 15	145.00000 -3.80	151.40	141.00	151.40	1,007
20 May 15	148.80000 +1.00	151.20	145.60	145.60	273
19 May 15	147.80000 -1.00	150.40	144.82	149.60	193
18 May 15	148.80000 +2.00	151.20	140.40	149.60	477
15 May 15	146.80000 -3.40	156.80	143.20	152.20	411
14 May 15	150.20000 +2.20	161.40	149.80	161.40	268
13 May 15	148.00000 -7.60	158.20	141.80	158.20	482
12 May 15	155.60001 +6.57	164.00	149.40	149.40	287
11 May 15	149.02600 +7.83	151.80	143.20	143.20	424
08 May 15	141.20000 +2.40	143.20	135.00	139.80	634
07 May 15	138.80000 +3.60	139.20	134.20	135.60	335
06 May 15	135.20000 -6.80	143.60	132.00	143.60	306
05 May 15	142.00000 +7.60	143.00	131.20	140.00	587
04 May 15	134.39999 -4.40	144.60	131.20	144.40	1,242
01 May 15	138.80000 +3.60	145.20	131.60	131.60	1,267
30 Apr 15	135.20000 -7.40	147.20	133.20	147.00	2,079
29 Apr 15	142.60001 -7.60	152.00	142.60	150.40	1,270
28 Apr 15	150.20000 +0.80	162.20	146.40	150.00	1,085
27 Apr 15	149.39999 -6.00	159.00	149.40	155.60	988
24 Apr 15	155.39999 -0.60	159.60	151.20	156.38	880
23 Apr 15	156.00000 -2.20	164.20	156.00	158.00	2,422
22 Apr 15	158.20000 -8.20	167.00	158.00	167.00	970
21 Apr 15	166.39999 +8.00	169.20	152.00	152.00	2,440
20 Apr 15	158.40001 +6.80	161.00	151.60	157.60	1,999
17 Apr 15	151.59999 -8.20	160.00	151.20	160.00	873
16 Apr 15	159.80000 -0.60	162.00	155.60	162.00	1,258
15 Apr 15	160.40001 -6.60	168.00	158.40	168.00	5,162
14 Apr 15	167.00002 +3.60	168.00	164.20	168.00	191
13 Apr 15	163.40001 -6.00	170.00	162.40	169.00	430
10 Apr 15	169.40001 +4.40	170.00	165.00	168.80	751
09 Apr 15	165.00000 +1.00	170.00	165.00	165.20	263
08 Apr 15	164.00000 +1.50	167.16	154.20	167.16	1,499
07 Apr 15	162.50000 +6.70	166.00	155.60	155.60	539
06 Apr 15	155.80000 -3.40	161.20	148.00	161.20	491
02 Apr 15	159.20000 -6.40	169.80	149.60	164.40	1,633
01 Apr 15	165.59999 +1.20	178.60	162.78	162.78	489
31 Mar 15	164.40001 -5.60	180.00	164.40	180.00	440
30 Mar 15	170.00000 +8.00	182.20	164.40	167.80	1,692
27 Mar 15	162.00002 -11.77	177.80	157.60	168.00	4,689
26 Mar 15	173.77399 -4.23	178.00	170.40	175.20	610
25 Mar 15	177.99998 -6.00	184.20	170.00	184.20	1,470
24 Mar 15	184.00000 +3.60	192.00	180.40	180.40	2,885
23 Mar 15	180.40001 -36.00	200.80	180.00	200.20	3,527
20 Mar 15	216.39999 -9.00	228.68	212.00	225.80	1,109
19 Mar 15	225.40001 +4.52	238.40	220.00	221.40	2,188
18 Mar 15	220.87999 -1.92	229.00	220.40	225.20	821
17 Mar 15	222.80000 -7.20	240.00	220.40	222.60	820
16 Mar 15	230.00000 -11.60	240.20	228.80	238.00	632
13 Mar 15	241.59999 +1.00	244.40	233.40	244.40	692
12 Mar 15	240.59999 +5.40	245.60	236.00	236.00	528
11 Mar 15	235.20000 +10.00	245.60	225.20	227.60	1,494
10 Mar 15	225.20000 +1.45	228.00	220.60	225.00	726
09 Mar 15	223.75000 +13.95	224.80	211.20	215.17	934
06 Mar 15	209.80000 +8.60	210.00	200.60	205.20	746
05 Mar 15	201.20001 -2.80	204.00	196.30	199.60	653
04 Mar 15	204.00000 +2.20	206.00	193.20	205.80	1,005
03 Mar 15	201.80000 -2.68	208.76	201.80	206.00	303
02 Mar 15	204.47600 +9.48	205.40	196.00	205.40	801
27 Feb 15	195.00000 -0.60	213.00	195.00	201.40	97
26 Feb 15	195.59999 -10.00	213.00	194.40	212.40	636
25 Feb 15	205.59999 +3.00	211.00	201.80	211.00	151
24 Feb 15	202.60001 -7.20	212.80	201.60	212.80	131
23 Feb 15	209.80000 +0.80	213.80	201.00	201.00	176
20 Feb 15	209.00000 -0.40	210.60	200.00	210.60	695
19 Feb 15	209.40001 -3.60	226.00	204.30	216.00	1,026
18 Feb 15	212.99998 +3.40	216.00	208.00	208.80	575
17 Feb 15	209.59999 +3.80	211.60	200.00	211.60	1,178
13 Feb 15	205.80000 -10.80	223.20	205.80	215.60	561
12 Feb 15	216.59999 +6.20	219.20	210.60	219.20	385
11 Feb 15	210.40001 -6.60	220.24	210.20	218.40	328
10 Feb 15	217.00002 -0.40	223.80	211.70	221.20	583
09 Feb 15	217.39999 -2.40	221.40	209.80	221.40	679
06 Feb 15	219.80000 +10.60	226.60	216.30	221.20	397
05 Feb 15	209.20000 -6.00	220.00	208.20	213.60	117
04 Feb 15	215.20000 -5.20	228.80	200.60	200.60	263
03 Feb 15	220.40001 -5.39	238.00	218.60	225.80	796
02 Feb 15	225.79001 +13.59	226.00	210.80	217.80	178
30 Jan 15	212.20000 -2.80	226.00	199.60	218.80	544
29 Jan 15	215.00000 -13.60	230.00	212.40	226.20	917
28 Jan 15	228.60001 +12.20	229.80	199.66	199.66	1,289
27 Jan 15	216.39999 +11.20	216.40	206.20	211.00	1,029
26 Jan 15	205.20000 +4.00	211.60	200.40	204.00	987
23 Jan 15	201.20001 -8.80	212.20	192.00	212.20	796
22 Jan 15	210.00000 +2.80	210.00	187.82	208.80	936
21 Jan 15	207.20000 +1.40	209.60	200.20	205.80	561
20 Jan 15	205.80000 +6.80	205.80	196.88	202.00	1,268
16 Jan 15	199.00000 -0.40	205.80	195.80	198.20	1,381
15 Jan 15	199.40001 +5.40	199.40	190.00	198.80	739
14 Jan 15	194.00000 -4.80	199.00	190.00	197.20	1,007
13 Jan 15	198.79999 +8.60	213.40	187.80	188.20	3,109
12 Jan 15	190.20000 +6.20	190.20	182.20	184.00	2,801
09 Jan 15	184.00000 +10.80	184.00	170.00	170.00	759
08 Jan 15	173.20000 +14.60	176.40	161.05	162.80	1,413
07 Jan 15	158.59999 -4.00	164.40	148.70	151.20	1,461
06 Jan 15	162.60001 +5.00	163.20	152.40	152.40	1,495
05 Jan 15	157.60001 +5.00	158.00	155.20	155.20	288
02 Jan 15	152.60001 +2.60	153.10	142.62	142.62	147
31 Dec 14	150.00000 +5.00	159.20	149.20	159.20	697
30 Dec 14	145.00000 +8.80	150.60	134.40	135.60	2,605
29 Dec 14	136.20000 +0.60	142.00	133.60	133.60	602
26 Dec 14	135.60001 +6.20	148.80	129.55	132.00	859
24 Dec 14	129.39999 -2.40	139.40	127.48	130.80	596
23 Dec 14	131.80000 -1.00	132.60	128.00	132.60	276
22 Dec 14	132.80000 +0.00	135.04	128.20	128.20	939
19 Dec 14	132.80000 -15.20	144.60	125.60	144.20	2,071
18 Dec 14	147.99800 -2.60	150.30	145.66	150.00	1,047
17 Dec 14	150.60001 -3.40	154.90	150.40	154.40	262
16 Dec 14	154.00000 -9.40	166.60	151.66	161.20	661
15 Dec 14	163.40001 +15.40	166.54	148.00	149.00	299
12 Dec 14	148.00000 -2.00	151.40	148.00	148.40	616
11 Dec 14	150.00000 -3.60	150.80	148.00	150.80	325
10 Dec 14	153.59999 -0.40	154.50	153.00	154.00	545
09 Dec 14	154.00000 +0.60	156.00	152.00	152.00	951
08 Dec 14	153.40001 -0.80	155.00	152.00	154.00	922
05 Dec 14	154.20000 -0.80	156.80	150.12	155.00	1,255
04 Dec 14	155.00000 +0.00	156.00	152.00	152.00	1,674
03 Dec 14	155.00000 +2.40	156.60	150.60	155.00	310
02 Dec 14	152.60001 +5.60	159.00	151.50	159.00	598
01 Dec 14	147.00000 +0.80	155.70	144.90	152.00	334
28 Nov 14	146.20000 -3.90	165.58	144.20	165.58	165
26 Nov 14	150.10001 -0.10	152.00	150.00	152.00	158
25 Nov 14	150.20000 -10.80	157.00	150.00	157.00	880
24 Nov 14	161.00000 -0.20	161.80	159.20	160.40	417
21 Nov 14	161.20001 -2.80	165.80	160.40	165.80	407
20 Nov 14	164.00000 -1.40	167.60	164.00	164.00	722
19 Nov 14	165.40001 +7.60	172.00	153.40	153.40	1,399
18 Nov 14	157.80000 +11.20	157.80	144.00	146.60	467
17 Nov 14	146.59999 +2.20	146.60	144.00	146.40	210
14 Nov 14	144.39999 +2.00	146.00	142.40	143.00	540
13 Nov 14	142.39999 +2.20	144.40	142.40	142.40	392
12 Nov 14	140.20000 -5.40	148.20	139.13	139.13	462
11 Nov 14	145.60001 +2.20	146.00	143.40	143.40	148
10 Nov 14	143.40001 +1.10	143.40	142.40	142.40	110
07 Nov 14	142.30000 +2.10	142.80	141.00	141.20	337
06 Nov 14	140.20000 +5.20	144.00	132.20	132.20	1,075
05 Nov 14	135.00000 -0.20	144.40	133.20	133.20	599
04 Nov 14	135.20000 +0.62	149.00	130.80	134.40	3,263
03 Nov 14	134.58000 +1.98	137.00	134.20	135.00	461
31 Oct 14	132.60001 -9.60	142.80	132.40	139.00	944
30 Oct 14	142.20000 +0.20	142.20	132.20	140.60	252
29 Oct 14	142.00000 -0.20	143.00	137.20	141.00	320
28 Oct 14	142.20000 +4.80	146.00	120.20	132.40	1,057
27 Oct 14	137.39999 +1.00	138.97	130.40	137.80	603
24 Oct 14	136.40001 -2.40	139.60	128.00	139.00	2,934
23 Oct 14	138.80000 -6.00	147.80	136.00	143.00	2,054
22 Oct 14	144.80000 -3.60	151.20	144.80	149.60	641
21 Oct 14	148.40001 +5.00	150.00	145.80	148.00	1,087
20 Oct 14	143.40001 -1.20	151.20	141.80	151.20	609
17 Oct 14	144.60001 -2.00	159.00	139.00	149.80	2,955
16 Oct 14	146.59999 +26.80	150.08	124.27	124.80	3,361
15 Oct 14	119.80000 -4.20	125.80	117.09	120.80	1,848
14 Oct 14	124.00000 +9.40	124.00	115.60	118.80	703
13 Oct 14	114.60000 +2.40	114.60	110.00	111.60	552
10 Oct 14	112.20000 -12.00	124.20	111.80	124.20	1,211
09 Oct 14	124.20000 -3.00	128.60	124.20	127.34	1,079
08 Oct 14	127.20000 -3.80	134.60	127.00	131.40	2,094
07 Oct 14	131.00000 +0.40	132.60	128.20	128.20	236
06 Oct 14	130.60001 +0.40	132.20	128.20	128.20	703
03 Oct 14	130.20000 +0.00	134.10	129.20	130.00	373
02 Oct 14	130.20000 -1.80	134.40	130.00	134.00	1,275
01 Oct 14	132.00000 -1.20	144.00	131.00	133.40	955
30 Sep 14	133.20000 +0.00	140.04	128.80	132.40	1,277
29 Sep 14	133.20000 -0.80	134.80	127.20	133.20	3,726
26 Sep 14	134.00000 +1.00	136.00	130.00	133.20	688
25 Sep 14	133.00000 +0.20	135.33	130.80	130.80	1,411
24 Sep 14	132.80000 +0.40	136.00	128.00	130.00	1,140
23 Sep 14	132.39999 -1.80	137.20	132.40	134.10	1,190
22 Sep 14	134.20000 -8.20	145.20	134.00	145.20	1,820
19 Sep 14	142.39999 -1.80	150.00	142.40	149.80	1,460
18 Sep 14	144.20000 -1.80	151.00	142.00	151.00	1,700
17 Sep 14	146.00000 +0.80	150.00	142.76	150.00	1,290
16 Sep 14	145.20000 +1.20	152.27	138.20	151.20	2,760
15 Sep 14	144.00000 +1.40	158.20	140.00	144.40	2,255
12 Sep 14	142.60001 -0.60	145.00	140.00	143.40	1,320
11 Sep 14	143.20000 -4.60	148.00	137.30	147.00	3,945
10 Sep 14	147.80000 -0.80	152.00	145.00	152.00	1,360
09 Sep 14	148.59999 -1.40	157.54	147.60	150.00	1,280
08 Sep 14	150.00000 -5.00	163.30	145.20	163.30	1,660
05 Sep 14	155.00000 -5.20	165.00	153.60	165.00	1,700
04 Sep 14	160.20000 -2.60	167.00	160.00	162.00	2,130
03 Sep 14	162.80000 -2.20	169.80	159.80	162.80	3,160
02 Sep 14	165.00000 +0.80	171.00	156.80	164.40	3,275
29 Aug 14	164.20000 +11.40	174.00	145.20	154.20	2,615
28 Aug 14	152.80000 +11.40	155.80	142.00	142.20	3,810
27 Aug 14	141.40001 +11.80	141.52	128.00	132.20	3,415
26 Aug 14	129.60001 +3.80	130.00	124.30	125.20	3,690
25 Aug 14	125.80000 -2.60	133.00	125.20	133.00	2,730
22 Aug 14	128.40001 -2.40	130.40	126.20	130.40	2,205
21 Aug 14	130.80000 -0.20	136.20	126.94	133.40	1,520
20 Aug 14	131.00000 -0.60	138.38	128.40	131.90	4,315
19 Aug 14	131.59999 -2.40	135.00	127.00	135.00	1,445
18 Aug 14	134.00000 -3.40	137.40	133.00	137.40	1,130
15 Aug 14	137.39999 -9.20	147.20	134.20	146.80	2,270
14 Aug 14	146.59999 +0.20	150.40	145.20	146.40	895
13 Aug 14	146.40001 -0.80	148.60	146.40	147.00	495
12 Aug 14	147.20000 -4.00	155.20	146.40	155.00	650
11 Aug 14	151.20000 +3.20	155.80	148.80	148.80	210
08 Aug 14	148.00000 -2.00	150.40	146.60	150.00	1,045
07 Aug 14	150.00000 -4.60	156.00	149.80	156.00	770
06 Aug 14	154.60001 -0.20	156.80	154.20	156.80	285
05 Aug 14	154.80000 +0.02	156.20	153.80	153.80	580
04 Aug 14	154.78000 +7.38	155.40	149.00	153.09	480
01 Aug 14	147.39801 -7.40	155.00	146.60	154.20	710
31 Jul 14	154.80000 -0.40	157.00	154.20	155.00	200
30 Jul 14	155.20000 -2.80	159.43	155.00	156.00	75
29 Jul 14	158.00000 +1.00	159.40	157.40	157.60	170
28 Jul 14	157.00000 -3.00	160.00	153.68	160.00	370
25 Jul 14	160.00000 +0.00	162.20	160.00	160.00	270
24 Jul 14	160.00000 -0.20	161.00	160.00	161.00	360
23 Jul 14	160.20000 -1.20	161.60	160.20	161.34	400
22 Jul 14	161.39999 -0.80	166.75	161.00	166.75	1,475
21 Jul 14	162.20000 -3.80	165.20	162.20	164.20	370
18 Jul 14	166.00000 +3.00	166.40	162.60	166.40	695
17 Jul 14	162.99998 -6.00	178.40	162.60	162.60	5,325
16 Jul 14	169.00000 -0.40	174.37	167.00	171.00	560
15 Jul 14	169.40001 -8.40	177.60	168.00	177.60	1,545
14 Jul 14	177.80000 +0.00	182.20	177.60	177.60	75
11 Jul 14	177.80000 +0.00	182.20	177.80	177.80	35
10 Jul 14	177.80199 -4.20	181.00	177.80	181.00	430
09 Jul 14	182.00002 +0.00	183.00	181.00	182.00	280
08 Jul 14	182.00002 -1.80	183.00	182.00	182.64	290
07 Jul 14	183.79999 +1.80	183.80	181.00	183.20	275
03 Jul 14	182.00002 +0.00	184.00	182.00	183.62	480
02 Jul 14	181.99800 +1.40	183.00	180.20	183.00	460
01 Jul 14	180.59999 -8.00	185.80	180.00	185.20	960
30 Jun 14	188.60001 +5.20	188.80	182.00	182.00	245
27 Jun 14	183.40001 -0.60	184.90	181.00	184.40	245
26 Jun 14	184.00000 -1.20	188.20	183.00	184.60	115
25 Jun 14	185.20000 +3.60	186.00	182.40	185.25	465
24 Jun 14	181.59999 +0.80	188.20	181.00	184.00	530
23 Jun 14	180.80000 -1.40	191.60	180.80	189.00	1,995
20 Jun 14	182.20000 -32.40	215.00	182.20	213.00	4,060
19 Jun 14	214.59999 -3.40	218.00	212.00	216.00	830
18 Jun 14	217.99998 +7.80	220.00	207.80	210.00	1,015
17 Jun 14	210.20000 +6.40	212.40	203.60	203.60	765
16 Jun 14	203.79999 +9.40	203.80	193.80	194.20	1,000
13 Jun 14	194.40001 +1.80	194.60	185.20	192.40	840
12 Jun 14	192.60001 -0.80	195.00	186.60	190.00	1,130
11 Jun 14	193.40001 +5.20	194.80	190.00	192.00	280
10 Jun 14	188.20000 +0.60	193.20	186.40	192.20	410
09 Jun 14	187.60001 -1.60	192.30	184.40	188.20	1,400
06 Jun 14	189.20000 -4.20	194.00	186.80	193.20	460
05 Jun 14	193.40001 +1.60	195.20	190.00	192.00	380
04 Jun 14	191.80000 -2.20	193.00	184.60	192.80	485
03 Jun 14	194.00000 -0.80	195.20	188.60	194.00	330
02 Jun 14	194.80000 +17.00	195.00	178.38	179.80	460
30 May 14	177.80000 -2.00	180.00	177.60	180.00	210
29 May 14	179.80000 +0.00	180.80	179.80	180.00	330
28 May 14	179.80000 +1.00	180.00	177.96	179.80	100
27 May 14	178.79999 +0.60	180.80	178.00	180.00	1,700
23 May 14	178.20000 -4.80	183.80	178.20	181.00	275
22 May 14	182.99998 -14.60	198.00	176.60	198.00	1,825
21 May 14	197.60001 -5.40	205.16	197.60	200.60	355
20 May 14	202.99998 -1.40	203.00	198.51	202.20	270
19 May 14	204.40001 -0.20	204.60	196.20	199.00	540
16 May 14	204.59999 +10.00	204.60	194.00	195.80	510
15 May 14	194.59999 +0.00	195.80	192.00	192.00	60
14 May 14	194.59999 -4.40	198.80	191.20	197.00	280
13 May 14	199.00000 -1.00	203.00	188.80	203.00	255
12 May 14	200.00000 +0.60	212.00	200.00	212.00	350
09 May 14	199.40001 -2.60	213.40	197.00	213.20	445
08 May 14	202.00002 -5.00	208.45	200.40	206.00	400
07 May 14	207.00002 -4.20	221.80	204.80	212.80	375
06 May 14	211.20001 +8.60	219.40	200.20	206.00	635
05 May 14	202.60001 +10.40	205.00	190.00	190.20	555
02 May 14	192.20000 +4.20	206.00	165.60	165.60	2,020
01 May 14	187.99998 +5.40	192.00	178.00	178.00	475
30 Apr 14	182.60001 +14.20	185.40	165.20	167.40	1,830
29 Apr 14	168.40001 -0.40	170.20	165.20	170.20	435
28 Apr 14	168.79999 -3.20	177.40	168.00	173.00	2,415
25 Apr 14	172.00002 -6.00	178.20	170.00	178.20	1,030
24 Apr 14	177.99998 +0.00	179.40	177.80	179.20	565
23 Apr 14	177.99998 -7.00	184.20	170.20	184.20	2,375
22 Apr 14	185.00000 +9.80	186.70	175.40	175.40	1,490
21 Apr 14	175.20000 +0.80	176.80	173.60	175.40	1,255
17 Apr 14	174.40001 -2.60	180.00	174.40	177.60	780
16 Apr 14	177.00002 -3.80	190.20	177.00	182.20	1,580
15 Apr 14	180.80000 -4.20	192.60	180.80	186.20	825
14 Apr 14	185.00000 +3.60	192.78	185.00	185.00	1,330
11 Apr 14	181.39999 +0.00	187.80	177.20	179.60	1,205
10 Apr 14	181.39999 -5.80	187.80	181.40	187.40	475
09 Apr 14	187.20000 +0.80	199.80	176.20	185.80	2,740
08 Apr 14	186.39999 -11.60	201.80	182.00	197.00	2,400
07 Apr 14	197.99998 -35.80	244.80	192.00	232.20	3,735
04 Apr 14	233.79999 -5.60	241.10	228.00	240.60	1,005
03 Apr 14	239.40001 -4.60	249.44	236.20	243.20	3,745
02 Apr 14	244.00000 -3.60	252.00	240.00	249.00	1,485
01 Apr 14	247.60001 -7.00	267.00	243.20	258.60	4,455
31 Mar 14	254.59999 -2.80	260.00	248.20	257.80	1,755
28 Mar 14	257.39999 -5.00	268.60	249.40	264.20	1,290
27 Mar 14	262.39999 +3.80	268.00	258.00	258.79	3,185
26 Mar 14	258.60001 +12.60	270.00	243.40	248.20	8,115
25 Mar 14	246.00000 +5.00	250.80	237.80	237.80	2,295
24 Mar 14	241.00000 -3.60	250.06	229.80	243.40	2,780
21 Mar 14	244.59999 -11.00	260.40	244.00	255.80	2,780
20 Mar 14	255.59999 -1.40	259.60	253.00	259.40	1,230
19 Mar 14	257.00000 -2.80	261.80	253.40	254.20	2,330
18 Mar 14	259.79999 -0.60	260.80	245.42	258.00	6,415
17 Mar 14	260.39999 -9.40	272.60	244.00	270.00	13,035
14 Mar 14	269.79999 -5.20	273.40	260.40	270.20	4,510
13 Mar 14	275.00000 -5.00	287.00	266.20	286.40	5,810
12 Mar 14	280.00000 +20.20	280.00	256.40	260.00	9,310
11 Mar 14	259.79999 +10.80	268.60	253.80	262.00	8,575
10 Mar 14	249.00000 +10.00	250.00	241.00	241.00	9,055
07 Mar 14	239.00000 +0.00	251.40	225.20	236.00	108,310