FUNDMANAGER.co.uk

Biohaven

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	14.69000 +2.94	16.54	14.45	16.10	30,446,260
21 Oct 26	11.75000 -0.06	12.16	11.63	11.90	1,443,717
20 Oct 26	11.81000 +0.46	11.85	11.07	11.35	1,506,115
19 Oct 26	11.35000 +0.57	11.52	10.86	11.01	1,690,803
16 Oct 26	10.78000 -0.65	11.40	10.70	11.31	2,423,296
15 Oct 26	11.43000 +0.50	11.66	10.94	10.95	1,448,015
14 Oct 26	10.93000 -0.49	11.50	10.82	11.39	1,776,817
13 Oct 26	11.42000 -0.39	11.79	11.16	11.79	2,433,028
12 Oct 26	11.81000 -0.27	11.99	11.65	11.91	1,622,689
09 Oct 26	12.08000 +0.15	12.27	11.74	11.90	1,370,045
08 Oct 26	11.93000 +0.05	12.12	11.46	11.83	2,698,476
07 Oct 26	11.88000 -0.20	12.23	11.85	11.86	2,145,872
06 Oct 26	12.08000 -0.89	13.04	11.88	13.00	3,046,889
05 Oct 26	12.97000 +0.10	13.31	12.45	12.85	1,671,706
02 Oct 26	12.87000 -0.27	13.51	12.63	13.41	1,734,738
01 Oct 26	13.14000 -0.21	13.62	13.03	13.31	1,507,224
30 Sep 26	13.35000 +0.06	13.63	13.21	13.50	1,423,090
29 Sep 26	13.29000 +0.02	13.50	12.93	13.12	1,532,968
28 Sep 26	13.27000 +0.28	13.42	12.49	12.82	2,042,630
25 Sep 26	12.99000 -0.20	13.35	12.77	13.25	1,579,110
24 Sep 26	13.19000 -0.48	13.63	12.76	13.43	3,025,720
23 Sep 26	13.67000 -1.18	14.84	13.51	14.84	2,742,903
22 Sep 26	14.85000 +0.63	14.97	14.22	14.42	2,432,650
21 Sep 26	14.22000 +0.60	14.49	13.56	13.90	3,292,914
18 Sep 26	13.62000 -0.27	14.37	13.46	14.07	6,417,420
17 Sep 26	13.89000 +1.87	14.32	12.05	12.18	5,823,271
16 Sep 26	12.02000 -0.32	12.44	11.93	12.34	2,252,948
15 Sep 26	12.34000 -0.30	12.67	11.96	12.57	3,081,136
14 Sep 26	12.64000 -0.07	12.87	12.52	12.52	1,648,351
11 Sep 26	12.71000 -0.08	13.37	12.58	13.03	2,861,435
10 Sep 26	12.79000 -2.21	13.84	12.44	13.52	8,319,063
09 Sep 26	15.00000 +0.28	15.46	14.41	14.62	2,817,069
08 Sep 26	14.72000 -0.97	15.80	14.33	14.91	3,306,519
04 Sep 26	15.69000 -0.17	15.81	15.21	15.52	1,901,047
03 Sep 26	15.86000 +0.17	16.29	15.46	15.89	2,259,495
02 Sep 26	15.69000 -0.05	16.66	14.98	15.97	2,679,470
01 Sep 26	15.74000 +0.47	16.04	14.88	15.39	2,480,253
31 Aug 26	15.27000 -0.14	15.79	15.18	15.46	2,926,714
28 Aug 26	15.41000 -0.71	16.34	14.94	15.88	2,888,083
27 Aug 26	16.12000 -0.83	17.05	15.50	16.95	5,427,187
26 Aug 26	16.95000 +2.57	18.24	13.00	14.24	15,705,890
25 Aug 26	14.38000 +0.70	14.86	13.92	13.96	3,441,371
24 Aug 26	13.68000 -0.17	14.00	13.56	13.95	1,308,720
21 Aug 26	13.85000 +0.35	14.33	13.53	13.60	2,085,884
20 Aug 26	13.50000 -0.64	14.52	13.26	13.96	4,017,421
19 Aug 26	14.14000 +0.57	14.44	13.76	13.94	1,961,047
18 Aug 26	13.57000 -0.89	14.30	13.55	14.30	1,965,130
17 Aug 26	14.46000 -0.18	14.79	14.22	14.50	1,849,095
14 Aug 26	14.64000 -0.21	14.96	14.31	14.79	1,243,831
13 Aug 26	14.85000 +0.46	15.04	14.30	14.47	1,651,809
12 Aug 26	14.39000 -0.10	14.75	14.18	14.63	2,094,950
11 Aug 26	14.49000 -0.05	14.57	13.73	14.00	2,362,914
10 Aug 26	14.54000 -0.12	14.92	14.50	14.59	1,369,590
07 Aug 26	14.66000 +0.24	14.93	14.44	14.77	1,114,465
06 Aug 26	14.42000 +0.79	14.51	13.61	13.61	1,881,278
05 Aug 26	13.63000 -0.12	14.00	13.43	13.82	1,433,179
04 Aug 26	13.75000 +0.38	13.78	13.32	13.66	2,414,525
03 Aug 26	13.37000 -0.13	13.70	13.13	13.51	1,589,172
31 Jul 26	13.50000 -0.32	13.94	13.25	13.87	1,429,069
30 Jul 26	13.82000 +0.39	13.86	13.13	13.50	1,232,304
29 Jul 26	13.43000 -0.34	14.10	13.27	13.78	1,480,658
28 Jul 26	13.77000 -0.74	14.57	13.64	14.27	3,625,624
27 Jul 26	14.51000 +0.19	14.89	14.25	14.62	1,873,652
24 Jul 26	14.32000 -0.33	14.98	13.88	14.68	1,712,743
23 Jul 26	14.65000 -0.10	14.86	14.35	14.65	1,549,213
22 Jul 26	14.75000 -0.76	15.50	14.56	15.26	2,169,516
21 Jul 26	15.51000 +0.65	15.57	14.85	15.09	1,751,619
20 Jul 26	14.86000 -0.58	15.79	14.74	15.51	1,783,849
17 Jul 26	15.44000 +1.27	15.51	13.62	13.74	3,505,918
16 Jul 26	14.17000 -0.69	14.69	14.01	14.65	1,405,900
15 Jul 26	14.86000 -0.08	14.98	14.56	14.94	1,308,991
14 Jul 26	14.94000 -0.23	15.26	14.74	15.19	1,433,337
13 Jul 26	15.17000 -0.38	15.59	14.75	15.35	1,690,795
10 Jul 26	15.55000 -1.24	16.42	15.33	16.35	2,128,410
09 Jul 26	16.79000 +0.15	17.28	16.25	16.49	2,100,313
08 Jul 26	16.64000 +1.09	16.84	15.20	15.25	3,804,521
07 Jul 26	15.55000 -0.50	16.44	15.05	16.27	2,946,715
06 Jul 26	16.05000 +0.09	16.44	15.72	16.09	1,945,730
02 Jul 26	15.96000 +0.20	16.50	15.60	15.89	3,530,586
01 Jul 26	15.76000 +0.88	15.80	14.59	14.95	4,738,879
30 Jun 26	14.88000 -0.07	15.03	14.41	14.75	3,174,460
29 Jun 26	14.95000 -0.88	15.25	14.05	14.32	3,488,542
26 Jun 26	15.83000 +0.49	16.74	15.45	15.71	9,388,333
25 Jun 26	15.34000 +0.38	15.74	14.78	14.90	3,952,429
24 Jun 26	14.96000 +0.18	15.23	14.50	14.78	2,258,050
23 Jun 26	14.78000 -0.72	15.80	14.75	15.04	2,482,784
22 Jun 26	15.50000 +1.93	15.67	14.07	14.07	5,769,143
18 Jun 26	13.57000 -0.05	14.23	13.12	13.69	6,454,123
17 Jun 26	13.62000 +1.53	13.97	12.98	13.16	6,979,466
16 Jun 26	12.09000 -0.05	12.27	11.56	12.02	2,374,783
15 Jun 26	12.14000 +0.86	12.22	11.13	11.50	4,471,544
12 Jun 26	11.28000 -0.09	11.99	11.26	11.43	2,361,334
11 Jun 26	11.37000 +0.30	11.60	10.95	11.02	4,383,588
10 Jun 26	11.07000 -0.02	12.02	10.86	11.00	3,934,952
09 Jun 26	11.09000 -0.03	12.00	10.68	11.24	3,771,669
08 Jun 26	11.12000 +0.32	11.38	10.93	10.97	2,281,051
05 Jun 26	10.80000 -0.60	11.50	10.61	11.33	2,034,378
04 Jun 26	11.40000 +0.59	11.43	10.76	10.90	3,425,796
03 Jun 26	10.81000 +0.68	10.83	9.90	9.96	3,112,010
02 Jun 26	10.13000 -1.30	11.26	10.12	11.21	2,326,779
01 Jun 26	11.43000 +0.42	11.54	10.70	11.09	2,700,812
29 May 26	11.01000 +0.77	12.00	10.55	10.70	4,885,291
28 May 26	10.24000 -1.05	11.17	10.19	11.12	4,470,619
27 May 26	11.29000 +1.22	11.53	9.96	10.16	4,782,722
26 May 26	10.07000 +0.62	10.24	9.48	9.50	2,215,926
22 May 26	9.45000 -0.03	9.92	9.43	9.46	1,439,315
21 May 26	9.48000 +0.63	9.60	8.51	8.74	2,157,793
20 May 26	8.85000 +0.46	9.27	8.38	8.38	2,902,496
19 May 26	8.39000 -0.10	8.55	8.22	8.41	1,471,295
18 May 26	8.49000 -0.27	8.84	8.43	8.74	2,105,835
15 May 26	8.76000 -0.26	8.98	8.57	8.90	2,022,797
14 May 26	9.02000 -0.01	9.31	8.70	9.10	1,505,065
13 May 26	9.03000 -0.17	9.13	8.88	9.10	2,369,981
12 May 26	9.20000 +0.12	9.28	8.85	9.00	1,803,764
11 May 26	9.08000 -0.78	9.99	8.98	9.77	1,911,095
08 May 26	9.86000 +0.12	9.92	9.35	9.59	1,948,011
07 May 26	9.74000 -0.30	10.10	9.61	10.00	1,260,953
06 May 26	10.04000 +0.33	10.29	9.70	9.79	2,027,288
05 May 26	9.71000 -0.43	10.78	9.13	10.15	3,937,113
04 May 26	10.14000 +0.51	10.45	9.45	9.59	1,869,021
01 May 26	9.63000 +0.04	9.89	9.52	9.70	1,280,043
30 Apr 26	9.59000 +0.39	9.74	9.02	9.19	1,569,127
29 Apr 26	9.20000 -0.41	9.61	8.95	9.59	1,759,403
28 Apr 26	9.61000 +0.02	10.13	9.51	9.59	1,411,072
27 Apr 26	9.59000 -0.29	10.14	9.51	9.77	1,370,855
24 Apr 26	9.88000 -0.64	10.56	9.83	10.56	1,543,849
23 Apr 26	10.52000 -0.16	10.87	10.32	10.55	1,439,049
22 Apr 26	10.68000 +0.49	10.97	10.21	10.26	1,564,077
21 Apr 26	10.19000 -0.63	10.80	10.03	10.70	2,287,452
20 Apr 26	10.82000 -0.16	10.98	10.59	10.86	1,623,605
17 Apr 26	10.98000 +0.97	11.06	10.25	10.25	2,692,438
16 Apr 26	10.01000 -0.36	10.58	9.94	10.46	1,429,064
15 Apr 26	10.37000 -0.07	10.77	10.19	10.56	1,960,863
14 Apr 26	10.44000 +0.32	10.80	10.23	10.30	1,590,284
13 Apr 26	10.12000 +0.95	10.30	9.30	9.30	2,287,409
10 Apr 26	9.17000 -0.22	9.43	9.04	9.39	1,350,167
09 Apr 26	9.39000 +0.01	9.51	9.09	9.25	1,383,532
08 Apr 26	9.38000 +0.12	9.87	9.27	9.66	1,253,691
07 Apr 26	9.26000 +0.11	9.41	8.80	9.07	1,607,938
06 Apr 26	9.15000 -0.65	9.95	9.00	9.77	1,679,325
02 Apr 26	9.80000 +0.18	10.16	9.36	9.54	2,600,115
01 Apr 26	9.62000 +1.16	9.89	8.35	8.38	3,496,391
31 Mar 26	8.46000 +0.37	8.62	8.19	8.36	5,720,167
30 Mar 26	8.09000 -0.28	8.38	8.03	8.31	2,071,853
27 Mar 26	8.37000 -0.55	8.95	8.37	8.85	1,646,705
26 Mar 26	8.92000 +0.31	9.20	8.40	8.40	1,715,552
25 Mar 26	8.61000 +0.22	8.80	8.47	8.53	1,816,898
24 Mar 26	8.39000 -0.35	8.70	8.28	8.56	2,285,968
23 Mar 26	8.74000 -0.19	9.29	8.73	9.15	1,399,586
20 Mar 26	8.93000 -0.03	9.27	8.85	8.90	5,868,079
19 Mar 26	8.96000 -0.13	9.38	8.76	9.08	1,538,574
18 Mar 26	9.09000 -0.44	9.44	9.08	9.43	2,426,683
17 Mar 26	9.53000 -0.11	9.94	9.40	9.71	1,836,914
16 Mar 26	9.64000 +0.06	9.96	9.55	9.73	1,652,603
13 Mar 26	9.58000 -0.33	10.37	9.51	10.00	1,736,377
12 Mar 26	9.91000 -0.55	10.71	9.89	10.37	1,691,887
11 Mar 26	10.46000 +0.19	10.90	10.22	10.58	2,059,737
10 Mar 26	10.27000 +0.06	11.20	10.05	10.24	4,152,265
09 Mar 26	10.21000 +0.29	12.10	9.25	11.89	5,983,048
06 Mar 26	9.92000 -0.39	10.22	9.70	10.05	2,221,590
05 Mar 26	10.31000 -0.30	10.64	10.10	10.44	2,333,930
04 Mar 26	10.61000 -0.06	10.78	10.15	10.76	2,120,880
03 Mar 26	10.67000 -1.14	11.58	10.58	11.43	2,587,897
02 Mar 26	11.81000 +0.29	11.91	11.10	11.40	1,620,629
27 Feb 26	11.52000 +0.37	11.87	10.81	11.00	2,893,225
26 Feb 26	11.15000 -0.36	11.56	11.14	11.50	1,454,622
25 Feb 26	11.51000 -0.35	12.05	11.45	11.86	1,041,351
24 Feb 26	11.86000 +0.28	12.00	11.49	11.54	1,341,880
23 Feb 26	11.58000 +0.35	11.83	11.10	11.12	1,552,528
20 Feb 26	11.23000 -0.16	11.38	10.96	11.18	2,095,808
19 Feb 26	11.39000 -0.15	11.57	10.89	11.40	2,101,065
18 Feb 26	11.54000 +0.06	11.84	11.25	11.39	1,482,182
17 Feb 26	11.48000 +0.12	11.79	11.28	11.36	1,868,488
13 Feb 26	11.36000 -0.14	11.85	11.26	11.50	1,686,604
12 Feb 26	11.50000 -0.28	11.90	11.37	11.70	1,548,211
11 Feb 26	11.78000 -0.42	12.15	11.35	12.11	2,027,651
10 Feb 26	12.20000 -0.58	13.08	12.11	13.00	2,257,298
09 Feb 26	12.78000 +1.18	12.85	11.80	12.07	3,494,365
06 Feb 26	11.60000 +0.84	11.77	11.02	11.32	2,441,070
05 Feb 26	10.76000 -0.23	11.33	10.61	10.95	3,934,152
04 Feb 26	10.99000 -0.40	11.69	10.78	11.46	2,235,261
03 Feb 26	11.39000 -0.36	12.03	10.88	11.69	2,529,352
02 Feb 26	11.75000 -0.08	12.11	11.30	11.60	2,445,268
30 Jan 26	11.83000 -0.27	12.28	11.53	12.12	1,809,667
29 Jan 26	12.10000 -0.08	12.45	11.93	12.08	1,679,579
28 Jan 26	12.18000 -0.49	12.90	12.08	12.75	1,229,969
27 Jan 26	12.67000 -0.07	12.87	12.26	12.74	2,335,678
26 Jan 26	12.74000 -0.77	13.37	12.72	13.30	2,113,572
23 Jan 26	13.51000 -0.25	14.01	13.26	13.76	1,848,347
22 Jan 26	13.76000 +0.89	13.79	12.70	13.00	2,810,077
21 Jan 26	12.87000 +0.19	13.85	12.70	13.85	3,467,485
20 Jan 26	12.68000 -0.46	12.93	12.25	12.83	2,813,442
16 Jan 26	13.14000 +1.22	13.16	11.46	11.84	4,109,520
15 Jan 26	11.92000 +0.22	12.44	11.37	11.90	3,325,952
14 Jan 26	11.70000 +0.73	11.95	10.56	10.95	3,076,368
13 Jan 26	10.97000 -0.87	12.24	10.55	12.01	3,406,900
12 Jan 26	11.84000 +0.73	12.87	10.35	11.05	6,705,422
09 Jan 26	11.11000 -0.25	12.04	11.02	11.71	2,841,445
08 Jan 26	11.36000 -0.38	11.81	11.02	11.43	2,790,148
07 Jan 26	11.74000 +2.12	12.05	9.68	9.68	6,697,686
06 Jan 26	9.62000 -0.31	10.02	9.32	9.96	3,162,701
05 Jan 26	9.93000 -0.91	10.89	9.57	10.80	4,213,060
02 Jan 26	10.84000 -0.45	11.46	10.65	11.37	2,108,354
31 Dec 25	11.29000 -0.35	11.72	11.26	11.65	2,269,811
30 Dec 25	11.64000 +0.10	11.68	11.31	11.49	2,770,562
29 Dec 25	11.54000 +0.39	11.60	10.30	11.07	3,958,407
26 Dec 25	11.15000 +0.34	11.21	9.52	9.67	8,190,349
24 Dec 25	10.81000 +0.31	10.82	10.46	10.56	1,409,235
23 Dec 25	10.50000 -0.50	11.04	10.45	10.90	2,113,993
22 Dec 25	11.00000 +0.15	11.29	10.74	10.80	2,201,206
19 Dec 25	10.85000 -0.28	11.35	10.82	11.20	5,074,145
18 Dec 25	11.13000 +0.26	11.47	10.89	11.04	3,019,596
17 Dec 25	10.87000 -0.16	11.60	10.72	11.08	3,977,173
16 Dec 25	11.03000 -0.25	11.65	10.69	11.31	1,976,486
15 Dec 25	11.28000 -0.25	11.80	11.12	11.62	2,441,973
12 Dec 25	11.53000 +0.09	11.65	11.13	11.44	1,584,365
11 Dec 25	11.44000 +0.84	11.71	10.65	10.78	3,400,187
10 Dec 25	10.60000 +0.12	10.88	10.20	10.59	2,688,595
09 Dec 25	10.48000 -0.06	10.63	9.93	10.52	3,660,142
08 Dec 25	10.54000 +0.99	10.78	9.70	9.74	2,975,262
05 Dec 25	9.55000 -0.06	9.82	9.29	9.70	3,886,471
04 Dec 25	9.61000 +0.49	9.68	8.98	9.20	3,307,552
03 Dec 25	9.12000 +0.29	9.23	8.29	8.50	3,131,816
02 Dec 25	8.83000 -0.49	9.44	8.82	9.34	2,651,193
01 Dec 25	9.32000 -0.71	9.89	9.31	9.89	2,469,164
28 Nov 25	10.03000 +0.55	10.18	9.56	9.66	1,749,579
26 Nov 25	9.48000 +0.07	9.63	8.92	9.00	2,744,002
25 Nov 25	9.41000 -0.27	9.59	9.11	9.59	2,628,370
24 Nov 25	9.68000 -0.01	9.92	9.05	9.75	4,608,762
21 Nov 25	9.69000 +0.06	10.04	9.30	9.64	3,345,084
20 Nov 25	9.63000 +0.17	10.28	9.53	9.67	5,012,452
19 Nov 25	9.46000 +0.01	9.49	8.95	9.24	3,889,760
18 Nov 25	9.45000 +1.18	9.70	8.23	8.25	7,190,172
17 Nov 25	8.27000 -0.03	8.78	7.99	8.64	4,094,242
14 Nov 25	8.30000 +0.22	8.37	7.81	8.00	4,814,217
13 Nov 25	8.08000 +0.13	8.54	7.78	7.84	7,947,482
12 Nov 25	7.95000 -0.57	8.58	7.75	7.77	12,166,148
11 Nov 25	8.52000 +0.73	8.77	7.48	7.73	5,233,904
10 Nov 25	7.79000 -0.47	8.51	7.64	8.45	4,223,559
07 Nov 25	8.26000 -0.27	8.50	7.63	8.35	6,345,200
06 Nov 25	8.53000 +0.19	9.05	8.15	8.61	8,469,148
05 Nov 25	8.34000 -5.61	9.64	7.80	8.40	34,492,572
04 Nov 25	13.95000 -0.90	14.81	13.65	14.61	2,720,511
03 Nov 25	14.85000 -2.35	16.45	14.43	14.59	4,727,457
31 Oct 25	17.20000 -0.19	17.84	16.90	17.20	2,428,509
30 Oct 25	17.39000 -0.72	18.57	17.35	17.92	1,796,031
29 Oct 25	18.11000 +0.91	18.40	16.80	17.00	2,187,842
28 Oct 25	17.20000 -0.19	17.72	16.90	17.05	1,698,025
27 Oct 25	17.39000 +0.79	17.83	16.90	16.90	1,922,048
24 Oct 25	16.60000 +0.30	17.00	16.40	16.60	1,280,393
23 Oct 25	16.30000 -0.18	16.84	16.27	16.51	1,747,333
22 Oct 25	16.48000 -1.25	17.79	16.42	17.50	2,184,180
21 Oct 25	17.73000 +0.19	18.18	17.25	17.30	1,823,171
20 Oct 25	17.54000 +1.59	18.05	16.43	16.58	3,182,147
17 Oct 25	15.95000 -0.53	16.68	15.81	16.27	1,628,104
16 Oct 25	16.48000 -0.88	17.58	16.10	17.15	2,093,009
15 Oct 25	17.36000 +0.70	18.08	16.59	16.63	2,877,432
14 Oct 25	16.66000 +1.36	17.03	14.83	15.05	3,642,960
13 Oct 25	15.30000 -0.50	16.00	15.09	16.00	1,881,670
10 Oct 25	15.80000 -1.43	17.61	15.71	17.55	2,284,984
09 Oct 25	17.23000 +1.89	17.35	15.38	15.50	3,223,287
08 Oct 25	15.34000 +0.32	15.82	14.98	15.13	2,033,014
07 Oct 25	15.02000 -0.86	16.06	15.02	15.89	2,082,585
06 Oct 25	15.88000 +0.07	16.23	15.72	16.21	2,048,870
03 Oct 25	15.81000 +0.30	16.24	15.48	15.66	1,833,471
02 Oct 25	15.51000 +0.69	15.52	14.81	14.82	1,584,055
01 Oct 25	14.82000 -0.19	15.40	14.63	14.99	1,670,980
30 Sep 25	15.01000 +0.35	15.19	14.32	14.52	1,826,413
29 Sep 25	14.66000 -0.34	15.33	14.55	15.01	1,825,481
26 Sep 25	15.00000 +1.18	15.08	13.66	13.81	3,224,776
25 Sep 25	13.82000 +0.08	13.82	13.40	13.55	2,249,957
24 Sep 25	13.74000 -0.42	14.31	13.71	14.18	2,020,978
23 Sep 25	14.16000 -0.69	14.97	14.07	14.78	3,138,906
22 Sep 25	14.85000 +0.53	15.01	13.88	14.28	3,540,456
19 Sep 25	14.32000 -1.20	15.67	14.30	15.59	4,449,176
18 Sep 25	15.52000 +0.82	15.71	14.76	15.25	3,736,012
17 Sep 25	14.70000 +1.21	15.15	13.76	13.87	4,289,823
16 Sep 25	13.49000 -0.25	13.95	13.41	13.70	1,595,247
15 Sep 25	13.74000 -0.19	14.23	13.45	14.05	1,724,817
12 Sep 25	13.93000 -0.14	14.15	13.63	14.10	1,882,423
11 Sep 25	14.07000 +0.06	14.15	13.76	14.09	1,648,961
10 Sep 25	14.01000 -0.47	14.55	13.76	14.51	2,272,821
09 Sep 25	14.48000 -0.01	14.68	14.32	14.56	1,500,312
08 Sep 25	14.49000 -1.38	15.55	13.63	15.55	4,003,949
05 Sep 25	15.87000 -0.20	17.05	15.78	16.25	3,451,702
04 Sep 25	16.07000 -0.14	16.27	15.69	16.06	1,277,324
03 Sep 25	16.21000 +0.32	17.25	15.65	16.15	2,425,394
02 Sep 25	15.89000 +0.50	16.05	15.31	15.31	1,450,503
29 Aug 25	15.39000 -0.13	15.72	15.28	15.53	999,656
28 Aug 25	15.52000 -0.08	16.13	15.33	15.67	982,418
27 Aug 25	15.60000 -0.13	16.20	15.40	15.76	1,498,848
26 Aug 25	15.73000 +0.79	15.74	14.83	15.02	1,808,518
25 Aug 25	14.94000 -0.67	15.94	14.94	15.57	2,398,018
22 Aug 25	15.61000 +0.93	16.12	15.22	16.01	5,706,499
21 Aug 25	14.68000 -0.02	14.69	14.23	14.57	1,095,747
20 Aug 25	14.70000 -0.55	15.28	14.59	15.11	1,304,918
19 Aug 25	15.25000 -0.76	16.14	14.90	15.89	2,514,260
18 Aug 25	16.01000 +0.30	16.02	15.48	15.48	1,876,720
15 Aug 25	15.71000 +1.48	15.83	14.35	14.41	2,813,725
14 Aug 25	14.23000 -0.16	14.40	13.89	14.14	1,166,584
13 Aug 25	14.39000 +0.92	14.61	13.44	13.55	2,205,863
12 Aug 25	13.47000 +0.06	13.80	13.22	13.66	2,038,825
11 Aug 25	13.41000 -1.33	14.40	12.83	14.30	2,860,286
08 Aug 25	14.74000 -0.49	15.27	14.02	15.12	2,261,887
07 Aug 25	15.23000 +0.17	15.29	14.88	15.29	1,218,157
06 Aug 25	15.06000 -0.18	15.27	14.77	15.25	1,502,594
05 Aug 25	15.24000 +0.53	15.25	14.48	14.63	1,562,770
04 Aug 25	14.71000 +0.00	15.00	14.34	14.65	1,222,295
01 Aug 25	14.71000 -0.39	15.09	14.30	14.99	2,463,531
31 Jul 25	15.10000 -0.50	15.76	14.72	15.43	2,761,217
30 Jul 25	15.60000 +2.77	16.00	13.40	13.45	7,153,915
29 Jul 25	12.83000 -0.22	13.13	12.79	13.09	2,096,616
28 Jul 25	13.05000 -0.45	13.59	12.98	13.56	1,759,600
25 Jul 25	13.50000 -0.19	13.81	13.29	13.69	1,285,311
24 Jul 25	13.69000 -0.05	14.09	13.54	13.60	1,165,330
23 Jul 25	13.74000 +0.31	13.97	13.31	13.72	1,395,649
22 Jul 25	13.43000 -0.38	14.06	13.30	13.95	1,373,308
21 Jul 25	13.81000 -0.24	14.60	13.76	14.11	1,350,573
18 Jul 25	14.05000 -1.06	15.34	13.97	15.20	1,880,865
17 Jul 25	15.11000 +1.75	15.37	13.35	13.35	2,464,622
16 Jul 25	13.36000 +0.10	13.55	13.04	13.40	1,255,891
15 Jul 25	13.26000 -0.93	14.34	13.24	14.32	1,541,001
14 Jul 25	14.19000 +0.26	14.29	13.69	13.88	1,345,029
11 Jul 25	13.93000 -1.10	14.77	13.81	14.62	1,701,726
10 Jul 25	15.03000 +0.55	15.09	14.38	14.79	1,606,500
09 Jul 25	14.48000 +0.54	14.56	14.03	14.09	2,085,055
08 Jul 25	13.94000 +0.15	14.20	13.84	13.90	1,112,190
07 Jul 25	13.79000 -0.84	14.57	13.74	14.39	1,042,447
03 Jul 25	14.63000 -0.13	14.96	14.40	14.74	753,892
02 Jul 25	14.76000 +0.80	15.09	13.97	14.11	2,211,150
01 Jul 25	13.96000 -0.15	14.89	13.90	14.04	2,398,452
30 Jun 25	14.11000 +0.02	14.53	13.90	14.14	1,697,452
27 Jun 25	14.09000 -0.65	14.82	14.01	14.66	2,906,564
26 Jun 25	14.74000 +0.41	14.76	14.21	14.36	1,693,907
25 Jun 25	14.33000 -0.44	14.72	14.00	14.68	2,262,798
24 Jun 25	14.77000 +0.31	15.18	14.51	14.62	2,479,191
23 Jun 25	14.46000 +0.00	14.70	14.09	14.60	1,375,875
20 Jun 25	14.46000 +0.07	14.63	13.87	14.48	2,788,706
18 Jun 25	14.39000 -0.17	14.97	14.18	14.58	2,036,880
17 Jun 25	14.56000 -0.62	15.13	14.54	15.00	2,073,042
16 Jun 25	15.18000 -0.28	15.65	14.98	15.50	1,537,794
13 Jun 25	15.46000 -0.13	15.70	14.94	15.32	1,362,294
12 Jun 25	15.59000 -0.10	16.19	15.16	15.53	3,235,737
11 Jun 25	15.69000 -1.10	16.84	15.62	16.83	1,544,153
10 Jun 25	16.79000 -0.28	17.73	16.74	17.30	1,605,857
09 Jun 25	17.07000 +0.04	17.67	16.99	17.67	1,657,747
06 Jun 25	17.03000 +0.83	17.31	16.60	16.60	1,470,766
05 Jun 25	16.20000 -0.01	16.61	15.90	16.16	1,098,695
04 Jun 25	16.21000 +0.43	16.55	15.48	15.63	1,650,253
03 Jun 25	15.78000 +0.10	16.36	15.51	15.96	1,584,315
02 Jun 25	15.68000 +0.87	15.68	14.37	14.80	2,988,705
30 May 25	14.81000 +0.07	15.18	14.33	14.66	2,458,462
29 May 25	14.74000 -0.32	15.45	14.50	15.43	3,039,490
28 May 25	15.06000 -0.28	15.94	15.02	15.60	1,594,599
27 May 25	15.34000 -0.30	15.93	14.95	15.93	2,449,637
23 May 25	15.64000 +0.21	15.88	14.86	15.11	2,288,450
22 May 25	15.43000 -0.27	15.80	15.28	15.55	1,597,975
21 May 25	15.70000 -0.55	16.38	15.65	15.88	2,868,851
20 May 25	16.25000 +0.50	16.35	15.37	15.66	2,291,386
19 May 25	15.75000 -0.27	16.89	15.13	15.45	2,129,545
16 May 25	16.02000 +0.20	16.27	15.56	15.95	3,839,112
15 May 25	15.82000 -3.84	17.10	14.69	16.78	7,561,991
14 May 25	19.66000 +0.15	20.09	18.62	19.51	1,672,712
13 May 25	19.51000 -1.05	21.09	19.24	20.75	1,644,021
12 May 25	20.56000 +0.32	22.05	20.02	21.50	1,597,182
09 May 25	20.24000 -0.01	21.43	20.01	20.14	1,105,309
08 May 25	20.25000 +1.23	21.12	18.75	19.30	1,934,910
07 May 25	19.02000 -0.15	19.85	19.01	19.51	1,840,616
06 May 25	19.17000 -3.45	22.22	18.99	22.00	3,151,172
05 May 25	22.62000 -0.23	23.37	22.28	22.61	1,198,626
02 May 25	22.85000 +0.40	24.06	22.50	22.98	2,101,525
01 May 25	22.45000 +0.33	22.89	21.41	22.13	1,603,765
30 Apr 25	22.12000 +0.24	22.54	20.75	21.33	1,959,632
29 Apr 25	21.88000 +0.14	21.97	20.68	21.66	2,301,917
28 Apr 25	21.74000 +1.90	22.11	19.84	19.84	4,118,981
25 Apr 25	19.84000 -3.56	23.17	17.42	22.90	6,162,441
24 Apr 25	23.40000 +1.98	23.43	21.72	22.30	1,914,613
23 Apr 25	21.42000 +0.27	23.00	21.36	22.50	2,302,190
22 Apr 25	21.15000 +0.60	21.58	20.01	20.96	2,000,192
21 Apr 25	20.55000 +0.18	21.76	19.83	19.89	1,956,095
17 Apr 25	20.37000 +1.69	20.51	18.50	18.99	2,097,582
16 Apr 25	18.68000 +0.12	18.88	18.06	18.17	1,430,476
15 Apr 25	18.56000 +0.05	18.83	17.98	18.16	1,127,526
14 Apr 25	18.51000 +0.89	18.65	17.54	18.40	1,566,132
11 Apr 25	17.62000 +0.49	18.00	16.60	16.87	1,576,483
10 Apr 25	17.13000 -1.54	18.30	16.22	17.84	1,819,353
09 Apr 25	18.67000 +2.13	19.30	15.79	16.18	2,600,534
08 Apr 25	16.54000 -1.37	19.14	16.36	18.95	1,708,401
07 Apr 25	17.91000 -0.68	19.52	16.90	17.90	2,204,086
04 Apr 25	18.59000 -1.96	19.92	17.93	19.47	2,580,699
03 Apr 25	20.55000 -3.13	22.24	20.41	21.95	2,681,427
02 Apr 25	23.68000 +1.08	24.09	21.89	22.34	1,122,271
01 Apr 25	22.60000 -1.44	24.21	21.68	24.10	2,087,782
31 Mar 25	24.04000 -3.61	26.48	21.47	26.48	3,522,418
28 Mar 25	27.65000 -0.74	28.50	26.57	28.25	1,090,088
27 Mar 25	28.39000 -0.47	29.62	28.27	29.00	603,146
26 Mar 25	28.86000 -1.01	30.21	28.22	29.86	821,248
25 Mar 25	29.87000 -1.17	31.18	29.65	30.89	866,230
24 Mar 25	31.04000 +2.50	31.08	28.78	28.99	1,071,450
21 Mar 25	28.54000 +0.36	28.88	27.20	27.76	1,093,286
20 Mar 25	28.18000 -0.57	28.75	27.91	28.25	828,807
19 Mar 25	28.75000 -0.10	29.26	28.30	28.73	577,363
18 Mar 25	28.85000 -0.81	29.61	28.66	29.38	506,828
17 Mar 25	29.66000 +0.51	29.83	28.38	29.13	738,542
14 Mar 25	29.15000 +0.93	29.65	28.50	28.76	653,830
13 Mar 25	28.22000 -1.19	29.73	27.93	29.25	717,635
12 Mar 25	29.41000 +0.00	30.35	28.90	29.92	883,291
11 Mar 25	29.41000 +1.78	29.62	26.96	27.40	1,975,405
10 Mar 25	27.63000 -2.23	29.47	27.40	28.62	1,896,226
07 Mar 25	29.86000 -0.54	31.08	29.61	30.40	1,161,460
06 Mar 25	30.40000 -0.57	31.80	29.89	29.95	1,377,982
05 Mar 25	30.97000 -0.40	31.87	30.05	31.87	1,624,642
04 Mar 25	31.37000 -0.69	32.41	28.01	31.61	1,958,077
03 Mar 25	32.06000 -5.12	36.95	31.47	36.95	2,883,682
28 Feb 25	37.18000 +0.64	37.36	35.14	36.28	741,742
27 Feb 25	36.54000 -0.64	38.23	36.47	37.18	475,057
26 Feb 25	37.18000 +0.75	38.22	36.71	36.82	661,632
25 Feb 25	36.43000 +0.90	36.76	33.93	35.62	946,387
24 Feb 25	35.53000 -1.38	37.23	35.31	36.93	770,935
21 Feb 25	36.91000 -2.86	40.82	36.82	40.11	835,314
20 Feb 25	39.77000 +0.53	40.01	38.70	39.26	467,405
19 Feb 25	39.24000 -0.15	39.76	38.40	38.41	562,807
18 Feb 25	39.39000 -2.04	42.33	39.29	41.50	868,848
14 Feb 25	41.43000 -0.36	42.82	41.22	42.17	480,254
13 Feb 25	41.79000 -0.33	42.71	40.97	42.48	554,194
12 Feb 25	42.12000 -0.41	42.63	40.62	40.79	867,820
11 Feb 25	42.53000 +4.28	44.28	38.89	40.80	2,706,812
10 Feb 25	38.25000 -0.18	39.30	37.83	38.61	712,591
07 Feb 25	38.43000 -0.45	39.44	38.03	38.87	514,827
06 Feb 25	38.88000 -0.26	39.67	38.62	38.99	509,463
05 Feb 25	39.14000 -0.17	40.67	38.81	39.44	720,644
04 Feb 25	39.31000 +1.60	39.56	37.52	37.77	595,010
03 Feb 25	37.71000 -0.54	38.46	36.83	37.46	491,493
31 Jan 25	38.25000 -0.75	39.80	38.20	39.06	575,979
30 Jan 25	39.00000 +1.27	39.60	38.27	38.37	595,026
29 Jan 25	37.73000 -0.64	38.81	37.53	38.27	585,798
28 Jan 25	38.37000 -1.56	39.87	38.25	39.87	939,160
27 Jan 25	39.93000 +0.60	41.00	38.52	38.69	786,498
24 Jan 25	39.33000 -1.38	40.84	39.00	40.47	539,893
23 Jan 25	40.71000 +0.15	41.35	39.01	40.04	896,898
22 Jan 25	40.56000 +1.53	40.75	38.96	39.03	1,074,005
21 Jan 25	39.03000 +1.44	39.36	37.75	38.65	763,707
17 Jan 25	37.59000 +1.74	37.99	36.11	36.91	1,276,914
16 Jan 25	35.85000 -0.34	36.38	35.01	36.06	1,276,096
15 Jan 25	36.19000 +0.62	37.27	35.55	37.07	1,045,205
14 Jan 25	35.57000 -1.91	37.44	34.39	37.44	1,332,418
13 Jan 25	37.48000 +0.76	37.61	34.20	37.21	1,089,665
10 Jan 25	36.72000 -2.45	38.61	35.08	36.98	1,599,885
08 Jan 25	39.17000 -0.34	40.46	38.70	40.01	677,150
07 Jan 25	39.51000 +0.64	40.03	38.45	39.30	987,514
06 Jan 25	38.87000 +0.23	40.10	37.65	38.64	1,381,716
03 Jan 25	38.64000 +1.36	39.31	37.38	37.52	842,917
02 Jan 25	37.28000 -0.07	38.89	36.88	37.77	866,779
31 Dec 24	37.35000 +1.57	38.45	36.07	37.83	1,170,720
30 Dec 24	35.78000 -0.88	36.66	35.25	36.18	785,884
27 Dec 24	36.66000 +0.24	37.26	36.03	36.03	1,214,146
26 Dec 24	36.42000 +0.67	36.89	34.53	35.05	671,531
24 Dec 24	35.75000 -0.40	36.15	35.26	36.13	451,042
23 Dec 24	36.15000 -0.11	36.64	34.96	36.14	829,817
20 Dec 24	36.26000 +0.92	36.95	34.46	34.85	3,066,903
19 Dec 24	35.34000 -0.66	36.67	34.87	36.43	1,656,778
18 Dec 24	36.00000 -3.12	39.90	35.56	39.82	1,269,231
17 Dec 24	39.12000 -2.32	41.50	38.34	40.98	1,276,168
16 Dec 24	41.44000 +2.97	42.13	36.70	37.50	2,103,798
13 Dec 24	38.47000 -1.69	40.33	37.77	40.12	955,222
12 Dec 24	40.16000 -2.63	42.56	40.03	42.04	1,563,111
11 Dec 24	42.79000 +0.20	43.80	42.31	43.00	587,386
10 Dec 24	42.59000 -0.66	44.55	42.08	43.11	654,134
09 Dec 24	43.25000 -1.55	45.87	42.54	44.80	493,143
06 Dec 24	44.80000 +1.31	45.36	43.33	44.02	715,989
05 Dec 24	43.49000 -2.57	46.23	43.27	45.11	578,054
04 Dec 24	46.06000 +2.38	47.42	43.59	43.95	764,034
03 Dec 24	43.68000 -1.06	45.39	43.65	44.50	713,941
02 Dec 24	44.74000 -1.27	46.50	44.66	46.02	681,874
29 Nov 24	46.01000 -0.37	47.31	45.96	46.48	528,989
27 Nov 24	46.38000 -0.90	47.75	46.17	47.10	569,765
26 Nov 24	47.28000 +2.05	47.61	44.13	45.45	835,688
25 Nov 24	45.23000 -0.36	47.44	40.80	40.80	2,307,704
22 Nov 24	45.59000 +0.40	47.15	44.98	44.98	691,018
21 Nov 24	45.19000 -1.64	47.66	45.00	46.82	645,893
20 Nov 24	46.83000 +0.53	47.20	44.95	45.66	738,210
19 Nov 24	46.30000 +0.89	46.84	44.70	45.22	738,370
18 Nov 24	45.41000 +1.02	46.05	43.18	44.11	924,019
15 Nov 24	44.39000 -4.27	49.56	43.24	49.24	1,274,173
14 Nov 24	48.66000 -0.38	50.40	48.42	48.98	892,418
13 Nov 24	49.04000 -1.32	51.81	48.73	51.81	1,176,451
12 Nov 24	50.36000 -2.07	52.76	50.14	51.52	733,836
11 Nov 24	52.43000 -1.04	54.53	52.30	54.53	611,863
08 Nov 24	53.47000 +0.38	53.61	51.80	53.09	679,026
07 Nov 24	53.09000 -0.65	54.68	53.00	53.49	531,054
06 Nov 24	53.74000 +2.33	54.98	52.47	53.02	976,998
05 Nov 24	51.41000 +1.37	51.42	49.48	49.81	491,693
04 Nov 24	50.04000 -0.84	50.64	48.76	50.38	766,993
01 Nov 24	50.88000 +1.12	50.94	49.14	49.78	609,419
31 Oct 24	49.76000 -0.70	51.61	48.74	49.92	881,425
30 Oct 24	50.46000 -0.49	51.39	49.63	50.50	486,661
29 Oct 24	50.95000 -0.80	51.95	50.36	50.86	493,070
28 Oct 24	51.75000 -1.09	54.63	51.56	53.24	709,610
25 Oct 24	52.84000 +0.48	53.89	52.21	52.34	475,166
24 Oct 24	52.36000 -0.39	54.75	51.75	53.04	502,420
23 Oct 24	52.75000 +0.10	53.35	51.70	52.38	851,994
22 Oct 24	52.65000 +1.31	52.81	50.58	50.67	466,637
21 Oct 24	51.34000 -1.62	54.36	51.26	52.24	870,408
18 Oct 24	52.96000 +1.32	53.06	51.64	52.11	840,660
17 Oct 24	51.64000 +0.17	53.15	50.83	51.61	972,646
16 Oct 24	51.47000 +0.76	52.70	50.53	50.93	809,268
15 Oct 24	50.71000 -2.06	53.06	50.63	52.68	1,091,883
14 Oct 24	52.77000 -0.96	53.88	52.29	52.60	618,121
11 Oct 24	53.73000 +2.28	53.97	51.10	51.10	628,282
10 Oct 24	51.45000 +0.18	52.60	50.41	50.60	812,788
09 Oct 24	51.27000 -2.28	53.55	50.94	53.48	884,579
08 Oct 24	53.55000 +0.80	55.70	52.18	52.24	1,841,003
07 Oct 24	52.75000 +5.12	53.07	48.63	51.15	2,656,941
04 Oct 24	47.63000 +0.98	47.82	46.02	46.46	530,440
03 Oct 24	46.65000 -1.34	49.51	46.56	49.13	1,011,558
02 Oct 24	47.99000 -0.58	49.50	47.53	47.91	1,361,023
01 Oct 24	48.57000 -1.40	50.55	47.64	49.38	2,479,425
30 Sep 24	49.97000 -1.03	51.34	49.67	50.44	933,922
27 Sep 24	51.00000 -0.18	51.63	50.24	51.29	705,256
26 Sep 24	51.18000 +1.95	51.99	49.50	50.00	1,484,249
25 Sep 24	49.23000 +4.19	49.50	45.65	45.88	1,515,754
24 Sep 24	45.04000 -0.90	47.00	43.84	46.74	1,717,774
23 Sep 24	45.94000 +5.55	49.91	44.71	46.50	6,246,770
20 Sep 24	40.39000 -0.03	40.99	39.82	40.47	1,919,494
19 Sep 24	40.42000 +1.02	41.54	39.86	40.70	1,094,126
18 Sep 24	39.40000 +0.40	40.25	38.51	39.11	1,100,293
17 Sep 24	39.00000 -0.02	39.90	38.06	39.69	1,253,443
16 Sep 24	39.02000 +0.94	39.63	38.12	38.61	868,605
13 Sep 24	38.08000 +2.33	38.11	36.16	36.16	614,121
12 Sep 24	35.75000 +0.03	36.53	35.29	35.63	970,608
11 Sep 24	35.72000 -0.22	36.67	35.67	35.70	622,387
10 Sep 24	35.94000 -0.44	37.07	35.58	36.52	639,668
09 Sep 24	36.38000 -0.52	37.86	35.69	36.99	1,069,465
06 Sep 24	36.90000 -0.02	37.58	36.06	37.24	593,060
05 Sep 24	36.92000 -0.93	38.21	36.60	38.00	631,268
04 Sep 24	37.85000 -0.32	39.10	36.73	38.63	979,046
03 Sep 24	38.17000 -1.23	39.72	38.13	39.07	638,155
30 Aug 24	39.40000 -0.41	40.17	39.00	40.13	853,061
29 Aug 24	39.81000 -1.20	41.74	39.76	41.36	748,274
28 Aug 24	41.01000 -0.34	41.11	40.08	41.11	361,755
27 Aug 24	41.35000 -0.21	41.55	40.72	41.22	399,788
26 Aug 24	41.56000 -0.17	43.19	41.12	42.00	819,921
23 Aug 24	41.73000 +1.77	41.91	40.03	40.31	715,906
22 Aug 24	39.96000 -1.33	41.40	39.81	41.32	565,025
21 Aug 24	41.29000 +0.29	41.77	40.27	41.25	597,586
20 Aug 24	41.00000 +1.25	41.04	39.00	39.78	708,606
19 Aug 24	39.75000 +1.17	39.80	38.00	38.42	482,379
16 Aug 24	38.58000 -0.69	39.09	37.54	39.06	531,982
15 Aug 24	39.27000 +1.16	39.35	37.37	38.64	658,422
14 Aug 24	38.11000 -1.20	39.60	37.42	39.49	674,909
13 Aug 24	39.31000 +2.34	39.31	36.18	37.00	831,629
12 Aug 24	36.97000 -1.94	39.47	36.08	38.85	870,204
09 Aug 24	38.91000 +2.29	39.01	36.16	36.16	854,512
08 Aug 24	36.62000 +2.05	36.89	34.53	35.01	429,640
07 Aug 24	34.57000 -1.15	36.64	34.27	36.64	685,104
06 Aug 24	35.72000 +1.49	36.49	33.85	34.50	642,434
05 Aug 24	34.23000 -1.64	35.55	32.50	33.50	1,007,927
02 Aug 24	35.87000 -2.26	36.67	34.61	35.87	1,087,955
01 Aug 24	38.13000 -1.20	40.89	37.01	39.00	782,460
31 Jul 24	39.33000 +0.90	41.46	38.38	38.62	613,141
30 Jul 24	38.43000 -1.29	40.62	38.29	39.87	585,336
29 Jul 24	39.72000 -1.49	41.95	39.29	41.31	1,140,570
26 Jul 24	41.21000 +0.97	41.84	40.76	41.01	870,637
25 Jul 24	40.24000 +1.60	40.37	38.26	38.66	829,255
24 Jul 24	38.64000 +0.83	39.32	37.87	38.25	788,695
23 Jul 24	37.81000 +1.36	37.97	35.80	36.32	904,381
22 Jul 24	36.45000 +0.47	36.86	35.60	36.06	845,805
19 Jul 24	35.98000 +1.27	36.46	34.89	36.09	832,311
18 Jul 24	34.71000 -1.58	37.06	34.62	36.34	932,255
17 Jul 24	36.29000 -1.65	37.99	35.89	37.07	919,523
16 Jul 24	37.94000 -0.51	39.42	37.91	38.87	1,386,975
15 Jul 24	38.45000 +0.36	39.23	38.10	38.52	1,019,497
12 Jul 24	38.09000 +0.14	39.03	37.70	38.34	983,221
11 Jul 24	37.95000 +1.77	38.79	37.15	37.23	1,199,338
10 Jul 24	36.18000 +0.90	36.46	35.26	35.40	846,627
09 Jul 24	35.28000 +0.78	35.44	34.47	34.50	674,771
08 Jul 24	34.50000 +0.43	35.34	34.19	34.53	594,176
05 Jul 24	34.07000 +0.28	34.10	33.17	33.59	555,751
03 Jul 24	33.79000 -0.38	35.10	33.44	34.48	365,456
02 Jul 24	34.17000 -1.14	35.16	33.94	35.04	1,148,087
01 Jul 24	35.31000 +0.60	35.55	34.52	34.79	839,515
28 Jun 24	34.71000 -0.38	35.44	34.08	35.23	3,487,190
27 Jun 24	35.09000 +0.07	35.59	34.51	35.23	841,628
26 Jun 24	35.02000 +0.02	35.20	33.92	34.65	1,536,147
25 Jun 24	35.00000 +0.26	35.56	34.35	34.66	1,195,521
24 Jun 24	34.74000 +1.18	35.25	32.88	33.56	1,626,499
21 Jun 24	33.56000 +0.12	34.38	32.85	33.25	2,945,890
20 Jun 24	33.44000 +0.67	34.64	33.21	33.88	1,201,188
18 Jun 24	32.77000 -0.22	34.24	32.76	33.22	813,084
17 Jun 24	32.99000 -0.84	33.85	32.94	33.52	911,477
14 Jun 24	33.83000 +0.42	33.90	32.62	32.86	1,243,743
13 Jun 24	33.41000 -0.34	34.23	33.22	33.64	620,367
12 Jun 24	33.75000 -0.46	35.89	33.71	35.12	1,114,473
11 Jun 24	34.21000 -0.85	34.90	33.93	34.75	683,145
10 Jun 24	35.06000 +1.42	35.10	33.06	33.21	965,262
07 Jun 24	33.64000 +0.03	34.99	33.10	33.41	483,721
06 Jun 24	33.61000 -1.20	35.00	33.28	34.53	507,866
05 Jun 24	34.81000 +1.42	35.15	32.68	33.65	857,762
04 Jun 24	33.39000 -1.20	34.75	33.33	34.66	743,317
03 Jun 24	34.59000 -0.51	36.42	34.33	35.68	1,151,499
31 May 24	35.10000 -0.13	37.15	34.60	36.26	1,294,649
30 May 24	35.23000 +2.06	36.21	33.22	33.49	1,999,508
29 May 24	33.17000 -4.77	33.75	26.80	28.00	7,951,604
28 May 24	37.94000 +1.22	39.84	35.84	37.30	1,984,102
24 May 24	36.72000 +0.21	38.84	36.02	36.60	1,405,889
23 May 24	36.51000 -1.48	38.74	36.17	38.30	802,257
22 May 24	37.99000 -0.73	39.38	37.81	38.68	861,211
21 May 24	38.72000 -0.60	40.86	38.47	39.03	1,047,534
20 May 24	39.32000 +1.95	40.13	37.21	37.26	871,027
17 May 24	37.37000 -1.08	39.03	36.94	38.61	799,100
16 May 24	38.45000 +1.37	38.69	35.25	36.21	587,967
15 May 24	37.08000 -0.16	40.20	36.87	38.81	1,011,263
14 May 24	37.24000 +3.46	38.01	34.80	35.17	1,275,317
13 May 24	33.78000 -1.91	35.69	33.60	35.46	1,950,729
10 May 24	35.69000 -5.67	41.20	33.87	40.12	3,506,866
09 May 24	41.36000 +0.58	42.19	40.54	40.67	700,601
08 May 24	40.78000 -0.69	41.25	39.83	41.00	760,384
07 May 24	41.47000 +0.28	41.69	40.38	41.25	581,037
06 May 24	41.19000 +0.50	41.29	40.10	40.55	501,957
03 May 24	40.69000 +0.79	42.10	40.45	40.72	789,387
02 May 24	39.90000 -0.28	40.94	39.21	40.18	797,706
01 May 24	40.18000 +1.38	41.63	38.42	38.60	1,613,910
30 Apr 24	38.80000 -1.03	40.28	38.29	39.80	1,077,103
29 Apr 24	39.83000 +0.86	40.15	38.54	39.30	1,248,051
26 Apr 24	38.97000 +0.43	39.28	37.75	38.61	948,357
25 Apr 24	38.54000 -0.18	38.95	36.77	38.95	1,845,494
24 Apr 24	38.72000 -0.89	40.62	38.38	40.19	963,830
23 Apr 24	39.61000 +1.28	41.88	39.25	40.54	2,074,976
22 Apr 24	38.33000 -0.66	39.70	38.19	39.70	1,073,154
19 Apr 24	38.99000 -3.17	43.24	37.61	42.36	3,353,077
18 Apr 24	42.16000 -1.87	43.31	41.00	42.90	3,623,155
17 Apr 24	44.03000 +0.26	45.60	42.54	44.14	966,881
16 Apr 24	43.77000 -1.00	45.07	42.35	44.77	1,918,514
15 Apr 24	44.77000 -8.31	52.50	43.58	50.96	3,397,948
12 Apr 24	53.08000 -0.41	53.70	52.13	53.49	782,384
11 Apr 24	53.49000 +2.43	53.80	51.20	51.53	697,510
10 Apr 24	51.06000 -0.92	51.60	49.77	50.37	717,715
09 Apr 24	51.98000 +0.57	53.13	50.85	51.62	755,551
08 Apr 24	51.41000 -1.11	52.42	50.02	52.29	834,618
05 Apr 24	52.52000 +0.19	53.73	51.36	51.93	583,526
04 Apr 24	52.33000 +0.05	55.72	51.60	52.70	879,258
03 Apr 24	52.28000 +1.49	52.74	50.25	50.25	934,416
02 Apr 24	50.79000 -1.27	52.15	50.10	50.99	1,222,638
01 Apr 24	52.06000 -2.63	54.69	51.57	54.69	935,619
28 Mar 24	54.69000 -2.33	57.02	54.65	57.02	841,086
27 Mar 24	57.02000 +0.73	57.07	54.22	56.88	834,299
26 Mar 24	56.29000 +1.06	59.53	56.20	58.20	1,803,323
25 Mar 24	55.23000 -0.62	56.32	55.13	55.62	1,128,642
22 Mar 24	55.85000 -0.03	56.43	55.25	55.63	1,001,526
21 Mar 24	55.88000 -3.48	60.46	55.85	60.17	2,063,465
20 Mar 24	59.36000 +2.41	59.37	55.43	56.02	920,172
19 Mar 24	56.95000 +0.21	57.83	55.45	56.01	1,695,965
18 Mar 24	56.74000 -0.33	58.97	56.26	58.26	1,852,345
15 Mar 24	57.07000 +0.65	57.95	54.95	55.32	3,556,857
14 Mar 24	56.42000 -3.33	59.15	55.44	58.98	2,014,193
13 Mar 24	59.75000 +1.17	60.83	58.01	58.30	2,359,013
12 Mar 24	58.58000 +3.20	58.70	54.40	54.58	1,274,268
11 Mar 24	55.38000 -2.59	57.99	54.00	57.56	1,491,712
08 Mar 24	57.97000 -0.08	62.21	55.88	59.00	1,700,802
07 Mar 24	58.05000 -0.08	59.25	56.58	58.99	1,288,298
06 Mar 24	58.13000 -0.52	60.22	56.79	59.58	1,221,917
05 Mar 24	58.65000 +2.26	61.25	56.01	56.05	2,011,224
04 Mar 24	56.39000 +6.85	58.83	51.15	51.50	2,578,991
01 Mar 24	49.54000 +1.40	51.78	46.25	47.48	1,719,434
29 Feb 24	48.14000 +0.84	49.38	46.83	48.56	1,529,725
28 Feb 24	47.30000 -0.36	48.04	46.26	47.20	824,295
27 Feb 24	47.66000 +1.48	48.58	45.85	46.96	1,065,449
26 Feb 24	46.18000 -1.13	48.00	44.39	47.20	1,201,174
23 Feb 24	47.31000 -0.02	49.61	47.25	48.38	686,793
22 Feb 24	47.33000 +0.76	48.49	46.86	47.00	532,387
21 Feb 24	46.57000 -0.67	47.70	45.20	46.85	828,708
20 Feb 24	47.24000 -2.26	50.68	46.98	48.92	1,097,112
16 Feb 24	49.50000 +0.39	50.22	48.44	48.86	666,706
15 Feb 24	49.11000 +1.99	49.25	47.57	47.57	625,457
14 Feb 24	47.12000 +0.17	48.92	45.69	48.00	743,134
13 Feb 24	46.95000 -1.76	48.26	46.05	46.90	1,280,105
12 Feb 24	48.71000 +0.16	50.23	47.97	49.28	693,779
09 Feb 24	48.55000 +1.63	48.93	47.12	47.12	509,066
08 Feb 24	46.92000 -0.34	48.20	46.18	47.26	641,580
07 Feb 24	47.26000 +0.05	48.21	46.93	47.27	517,616
06 Feb 24	47.21000 +0.05	48.58	46.57	47.77	865,790
05 Feb 24	47.16000 +2.37	47.50	44.26	44.79	943,658
02 Feb 24	44.79000 -0.21	45.07	43.05	44.06	638,395
01 Feb 24	45.00000 +0.52	45.74	43.94	44.92	575,893
31 Jan 24	44.48000 +0.67	46.37	43.89	43.89	913,309
30 Jan 24	43.81000 -1.86	45.90	43.65	45.25	963,172
29 Jan 24	45.67000 +0.78	46.61	44.90	45.50	779,919
26 Jan 24	44.89000 -0.08	45.45	44.19	45.10	508,727
25 Jan 24	44.97000 -0.63	47.27	44.90	46.09	757,508
24 Jan 24	45.60000 -2.71	49.58	45.33	49.10	597,968
23 Jan 24	48.31000 -0.14	49.65	46.88	49.03	1,175,648
22 Jan 24	48.45000 +4.10	48.69	44.82	44.91	1,520,822
19 Jan 24	44.35000 +1.64	44.35	42.02	42.80	994,553
18 Jan 24	42.71000 -0.78	44.15	42.20	43.80	921,495
17 Jan 24	43.49000 -1.11	44.18	42.80	44.08	1,215,935
16 Jan 24	44.60000 -0.74	45.58	43.54	44.50	706,169
12 Jan 24	45.34000 -0.12	46.84	45.24	45.98	647,674
11 Jan 24	45.46000 -1.04	46.13	43.70	46.00	1,200,057
10 Jan 24	46.50000 -1.21	48.29	46.08	47.96	1,162,433
09 Jan 24	47.71000 +0.65	48.66	45.55	46.53	1,399,736
08 Jan 24	47.06000 +4.47	47.17	42.75	42.92	2,027,581
05 Jan 24	42.59000 +0.23	43.74	41.15	41.50	1,041,292
04 Jan 24	42.36000 +2.17	43.83	40.56	40.56	1,025,319
03 Jan 24	40.19000 -1.74	42.42	39.84	41.31	1,114,602
02 Jan 24	41.93000 -0.87	42.71	40.34	42.09	1,106,312
29 Dec 23	42.80000 -0.48	43.44	41.74	42.89	1,320,705
28 Dec 23	43.28000 -0.48	44.20	42.91	43.67	1,047,331
27 Dec 23	43.76000 +0.48	44.29	42.90	43.41	1,014,455
26 Dec 23	43.28000 +3.20	43.31	41.01	41.48	1,287,633
22 Dec 23	40.08000 +2.06	40.97	39.09	39.38	1,641,806
21 Dec 23	38.02000 +0.10	39.20	37.85	38.50	1,092,703
20 Dec 23	37.92000 -0.44	39.66	34.75	36.53	1,819,389
19 Dec 23	38.36000 -0.68	40.23	37.88	39.67	1,379,445
18 Dec 23	39.04000 +0.04	39.76	38.41	39.11	730,001
15 Dec 23	39.00000 +1.35	39.65	37.80	38.03	3,624,651
14 Dec 23	37.65000 +1.50	37.98	35.45	36.58	1,605,455
13 Dec 23	36.15000 +0.40	36.32	34.55	35.71	1,050,697
12 Dec 23	35.75000 +2.14	36.17	32.69	33.39	1,369,417
11 Dec 23	33.61000 +0.55	33.64	32.08	33.00	912,527
08 Dec 23	33.06000 +0.05	34.49	32.89	33.50	1,067,583
07 Dec 23	33.01000 -0.31	33.79	32.89	33.28	730,146
06 Dec 23	33.32000 -0.18	34.15	32.96	33.80	672,652
05 Dec 23	33.50000 -0.44	34.01	33.01	33.68	777,767
04 Dec 23	33.94000 +0.28	34.21	32.97	33.41	1,039,067
01 Dec 23	33.66000 +0.34	33.85	32.46	33.20	1,333,582
30 Nov 23	33.32000 +1.21	33.99	32.60	32.89	2,113,130
29 Nov 23	32.11000 +0.87	32.18	31.05	31.49	633,145
28 Nov 23	31.24000 -0.20	32.83	30.89	31.29	1,236,675
27 Nov 23	31.44000 +1.00	32.00	29.76	30.35	1,298,277
24 Nov 23	30.44000 +0.17	31.02	29.78	30.26	335,377
22 Nov 23	30.27000 +0.74	30.34	29.11	30.11	859,799
21 Nov 23	29.53000 -1.07	30.77	29.39	30.35	789,011
20 Nov 23	30.60000 +0.51	31.59	30.19	31.00	1,186,278
17 Nov 23	30.09000 +0.43	30.78	29.30	30.01	1,233,610
16 Nov 23	29.66000 +0.61	29.79	28.23	29.12	1,325,769
15 Nov 23	29.05000 -0.73	30.85	28.48	29.62	990,773
14 Nov 23	29.78000 +1.01	30.53	29.44	29.69	1,245,781
13 Nov 23	28.77000 +0.17	28.90	26.93	28.27	512,052
10 Nov 23	28.60000 +0.98	29.12	27.38	27.78	854,324
09 Nov 23	27.62000 -2.21	29.88	27.41	29.62	1,132,741
08 Nov 23	29.83000 -0.41	30.66	29.41	30.37	1,312,794
07 Nov 23	30.24000 +1.39	30.61	28.91	29.10	896,586
06 Nov 23	28.85000 -1.97	31.18	28.24	31.18	1,252,663
03 Nov 23	30.82000 +1.33	31.21	29.80	29.84	1,666,164
02 Nov 23	29.49000 +0.00	31.00	28.88	29.99	1,637,949
01 Nov 23	29.49000 +2.98	29.62	26.39	26.51	1,208,133
31 Oct 23	26.51000 -1.12	27.36	25.97	27.36	1,209,117
30 Oct 23	27.63000 +0.79	28.07	26.87	26.97	555,291
27 Oct 23	26.84000 -1.15	28.20	26.69	28.10	1,433,655
26 Oct 23	27.99000 +0.34	28.80	27.61	27.61	1,089,353
25 Oct 23	27.65000 -0.26	28.41	27.21	27.47	672,772
24 Oct 23	27.91000 +1.06	28.11	26.94	26.94	849,450
23 Oct 23	26.85000 -0.52	27.60	26.65	27.10	1,269,120
20 Oct 23	27.37000 +0.43	28.00	26.29	26.84	1,264,139
19 Oct 23	26.94000 -0.57	27.93	26.82	27.59	904,651
18 Oct 23	27.51000 -0.41	28.26	27.24	27.83	879,599
17 Oct 23	27.92000 +0.53	28.85	26.87	26.94	1,102,209
16 Oct 23	27.39000 +0.25	28.49	26.56	27.19	1,306,770
13 Oct 23	27.14000 +1.01	27.67	26.10	26.94	1,226,842
12 Oct 23	26.13000 -1.57	27.94	25.38	27.66	1,795,243
11 Oct 23	27.70000 +1.57	27.70	26.31	26.48	1,380,915
10 Oct 23	26.13000 +1.28	26.53	24.60	25.41	1,117,603
09 Oct 23	24.85000 +0.83	25.29	23.73	23.96	1,067,501
06 Oct 23	24.02000 -0.13	24.65	23.51	24.65	1,307,139
05 Oct 23	24.15000 +1.22	24.41	22.38	22.81	1,541,910
04 Oct 23	22.93000 -0.29	23.52	22.12	23.16	2,059,138
03 Oct 23	23.22000 -0.85	23.76	22.58	23.20	2,833,099
02 Oct 23	24.07000 -1.94	26.48	24.06	26.10	1,143,069
29 Sep 23	26.01000 +0.00	27.40	25.65	26.32	2,555,643
28 Sep 23	26.01000 +2.48	26.09	23.21	23.52	2,675,075
27 Sep 23	23.53000 +5.88	25.48	20.80	20.80	6,454,708
26 Sep 23	17.65000 +0.41	18.15	17.17	17.32	942,711
25 Sep 23	17.24000 +0.31	17.45	16.48	16.72	635,137
22 Sep 23	16.93000 -0.26	17.18	16.69	17.14	406,108
21 Sep 23	17.19000 +0.13	17.24	16.45	17.00	555,209
20 Sep 23	17.06000 -1.01	18.09	17.03	18.08	671,691
19 Sep 23	18.07000 -0.21	18.58	17.98	18.40	405,925
18 Sep 23	18.28000 -0.82	18.95	17.82	18.86	544,763
15 Sep 23	19.10000 -0.31	19.50	18.73	19.38	2,827,195
14 Sep 23	19.41000 +0.39	19.52	18.72	19.16	627,387
13 Sep 23	19.02000 -0.19	19.52	18.99	19.27	508,935
12 Sep 23	19.21000 +0.48	19.29	18.41	18.47	555,879
11 Sep 23	18.73000 +0.20	19.48	18.68	18.93	683,929
08 Sep 23	18.53000 -0.92	19.63	18.25	19.25	810,971
07 Sep 23	19.45000 +1.05	19.95	18.24	18.55	815,461
06 Sep 23	18.40000 +0.63	18.49	17.89	17.95	893,192
05 Sep 23	17.77000 -1.17	18.76	17.32	18.57	1,454,434
01 Sep 23	18.94000 +0.65	19.06	18.42	18.42	507,744
31 Aug 23	18.29000 -0.13	19.35	18.23	18.96	1,221,416
30 Aug 23	18.42000 -0.63	18.89	18.18	18.87	925,866
29 Aug 23	19.05000 -0.18	19.55	18.97	19.21	263,051
28 Aug 23	19.23000 -0.02	19.73	18.79	19.25	271,093
25 Aug 23	19.25000 +0.43	19.68	18.97	19.05	412,411
24 Aug 23	18.82000 -0.95	19.71	18.79	19.71	420,193
23 Aug 23	19.77000 -0.19	20.40	19.62	19.91	423,640
22 Aug 23	19.96000 +0.50	20.24	19.43	19.60	1,331,624
21 Aug 23	19.46000 +0.19	19.65	19.08	19.33	480,735
18 Aug 23	19.27000 +0.05	19.59	18.53	18.98	528,306
17 Aug 23	19.22000 -0.66	20.45	19.09	20.24	578,378
16 Aug 23	19.88000 -0.87	20.71	19.52	20.65	577,408
15 Aug 23	20.75000 +0.23	21.07	20.25	20.54	410,185
14 Aug 23	20.52000 -0.32	20.73	20.18	20.64	581,290
11 Aug 23	20.84000 -0.36	21.81	20.80	21.19	360,350
10 Aug 23	21.20000 -0.05	21.66	20.93	21.00	330,633
09 Aug 23	21.25000 +0.97	21.27	20.12	20.20	580,100
08 Aug 23	20.28000 +1.05	20.65	19.25	19.43	688,386
07 Aug 23	19.23000 -0.46	20.94	19.00	20.75	904,729
04 Aug 23	19.69000 +0.54	19.96	18.97	19.22	714,443
03 Aug 23	19.15000 -0.13	19.75	18.89	19.15	718,084
02 Aug 23	19.28000 -0.37	20.20	18.80	19.43	862,659
01 Aug 23	19.65000 -0.23	20.17	19.13	19.71	1,255,354
31 Jul 23	19.88000 +0.83	20.42	19.03	19.27	1,418,332
28 Jul 23	19.05000 +0.63	19.08	18.17	18.50	1,532,237
27 Jul 23	18.42000 -5.38	20.16	17.10	19.67	5,537,307
26 Jul 23	23.80000 +0.10	24.05	23.29	23.74	1,293,051
25 Jul 23	23.70000 -0.13	24.38	23.31	23.90	1,359,478
24 Jul 23	23.83000 -1.61	25.59	23.13	25.39	1,675,257
21 Jul 23	25.44000 +0.69	25.75	24.90	24.98	894,786
20 Jul 23	24.75000 -0.78	25.77	24.58	25.77	650,712
19 Jul 23	25.53000 -0.71	26.35	25.32	26.24	618,976
18 Jul 23	26.24000 -0.17	26.58	25.95	26.20	462,133
17 Jul 23	26.41000 +2.34	26.64	24.12	24.22	1,333,790
14 Jul 23	24.07000 -0.43	24.48	23.93	24.26	447,749
13 Jul 23	24.50000 -0.50	25.36	24.26	25.22	505,225
12 Jul 23	25.00000 +0.40	25.13	23.74	24.87	890,661
11 Jul 23	24.60000 +1.38	24.62	23.00	23.25	968,057
10 Jul 23	23.22000 +0.48	23.40	22.65	22.65	498,417
07 Jul 23	22.74000 -0.17	23.53	22.62	22.91	573,091
06 Jul 23	22.91000 -0.23	23.02	22.48	22.75	796,003
05 Jul 23	23.14000 -0.03	23.52	22.54	23.12	725,167
03 Jul 23	23.17000 -0.75	24.39	23.02	23.92	360,881
30 Jun 23	23.92000 -0.01	24.94	23.89	24.46	1,136,221
29 Jun 23	23.93000 -0.57	24.69	23.58	24.56	579,315
28 Jun 23	24.50000 +1.28	24.94	22.82	23.12	1,229,215
27 Jun 23	23.22000 +0.62	23.43	22.01	22.65	733,991
26 Jun 23	22.60000 -0.60	23.47	22.34	23.10	641,974
23 Jun 23	23.20000 -0.68	23.58	22.58	23.46	2,450,032
22 Jun 23	23.88000 +0.94	24.11	22.65	22.66	744,541
21 Jun 23	22.94000 -0.88	24.34	22.60	23.82	842,432
20 Jun 23	23.82000 +0.17	24.10	23.16	23.60	881,597
16 Jun 23	23.65000 -0.79	24.73	23.57	24.73	4,753,754
15 Jun 23	24.44000 +0.06	24.54	23.78	24.11	683,753
14 Jun 23	24.38000 +0.13	25.84	23.91	24.41	1,251,311
13 Jun 23	24.25000 +0.29	24.88	23.28	24.07	970,252
12 Jun 23	23.96000 +0.11	25.11	23.31	23.83	1,431,923
09 Jun 23	23.85000 +0.72	24.30	23.14	23.36	989,389
08 Jun 23	23.13000 +0.56	23.46	22.42	22.49	968,058
07 Jun 23	22.57000 -0.06	23.08	22.03	22.70	967,498
06 Jun 23	22.63000 +0.98	22.86	21.36	21.90	1,501,925
05 Jun 23	21.65000 -0.07	22.05	21.22	22.00	1,311,345
02 Jun 23	21.72000 +0.99	22.05	20.03	21.15	2,045,530
01 Jun 23	20.73000 +3.22	21.25	17.86	18.20	4,452,223
31 May 23	17.51000 +1.23	17.58	16.30	16.31	2,722,152
30 May 23	16.28000 +0.76	16.31	15.56	15.56	1,148,081
26 May 23	15.52000 +0.45	15.81	15.05	15.05	900,524
25 May 23	15.07000 -0.71	15.92	14.96	15.91	774,347
24 May 23	15.78000 -0.89	16.89	15.36	16.62	1,120,172
23 May 23	16.67000 +0.73	17.11	15.74	15.85	1,796,399
22 May 23	15.94000 +1.84	15.97	14.19	14.19	1,949,921
19 May 23	14.10000 +0.23	14.24	13.59	14.04	660,238
18 May 23	13.87000 -0.25	14.07	13.53	14.07	646,115
17 May 23	14.12000 +0.25	14.37	13.71	14.16	457,164
16 May 23	13.87000 -0.68	14.33	13.66	14.25	648,128
15 May 23	14.55000 +0.94	15.24	13.73	13.81	815,224
12 May 23	13.61000 -0.21	13.96	13.46	13.82	337,319
11 May 23	13.82000 -0.51	14.27	13.51	14.15	633,924
10 May 23	14.33000 -0.19	14.86	14.01	14.70	435,436
09 May 23	14.52000 +0.31	14.63	13.97	14.10	390,805
08 May 23	14.21000 -0.03	14.55	14.03	14.25	578,777
05 May 23	14.24000 +0.50	14.55	13.84	13.90	831,487
04 May 23	13.74000 -0.01	13.91	13.03	13.57	678,114
03 May 23	13.75000 +0.55	13.99	13.20	13.37	667,166
02 May 23	13.20000 -0.38	13.57	12.96	13.51	661,328
01 May 23	13.58000 +0.50	13.73	13.05	13.08	704,359
28 Apr 23	13.08000 +0.08	13.24	12.35	13.00	812,265
27 Apr 23	13.00000 -0.13	13.19	12.53	13.17	751,414
26 Apr 23	13.13000 -0.28	13.57	13.12	13.42	483,817
25 Apr 23	13.41000 -0.46	14.13	13.18	13.55	669,433
24 Apr 23	13.87000 -0.47	14.35	13.73	14.24	428,130
21 Apr 23	14.34000 +0.24	14.61	13.86	14.20	783,617
20 Apr 23	14.10000 -0.12	14.41	13.97	14.07	633,259
19 Apr 23	14.22000 +0.12	14.50	13.84	13.94	458,292
18 Apr 23	14.10000 -0.17	14.79	13.80	14.37	749,293
17 Apr 23	14.27000 +1.18	14.45	13.11	13.11	977,898
14 Apr 23	13.09000 -0.36	13.65	12.83	13.52	745,585
13 Apr 23	13.45000 +0.49	13.84	12.98	13.08	869,495
12 Apr 23	12.96000 -0.02	13.35	12.91	13.09	441,201
11 Apr 23	12.98000 +0.34	13.12	12.63	12.66	572,931
10 Apr 23	12.64000 -0.20	12.86	12.57	12.75	811,137
06 Apr 23	12.84000 -0.13	13.02	12.45	12.88	1,249,129
05 Apr 23	12.97000 -0.70	13.65	12.67	13.50	1,351,394
04 Apr 23	13.67000 -0.23	14.86	13.52	14.43	1,037,661
03 Apr 23	13.90000 +0.24	14.16	13.48	13.60	851,937
31 Mar 23	13.66000 -0.02	14.01	13.32	13.79	1,061,477
30 Mar 23	13.68000 -0.35	14.26	13.27	14.25	1,054,862
29 Mar 23	14.03000 +0.39	14.11	13.55	13.84	1,005,097
28 Mar 23	13.64000 -0.42	14.16	13.51	13.98	674,671
27 Mar 23	14.06000 -0.23	14.80	14.02	14.39	1,001,319
24 Mar 23	14.29000 +0.89	14.44	13.17	13.46	1,202,930
23 Mar 23	13.40000 +0.46	13.55	12.78	13.35	791,935
22 Mar 23	12.94000 -0.81	13.90	12.92	13.90	856,184
21 Mar 23	13.75000 -0.19	14.38	13.70	14.13	506,375
20 Mar 23	13.94000 +0.17	14.37	13.50	13.88	490,179
17 Mar 23	13.77000 -0.68	14.45	13.03	14.30	1,848,227
16 Mar 23	14.45000 +0.63	15.07	13.23	13.58	783,578
15 Mar 23	13.82000 -0.79	14.78	13.68	14.32	1,520,249
14 Mar 23	14.61000 +0.38	14.85	14.07	14.46	1,145,573
13 Mar 23	14.23000 +0.99	14.37	12.72	12.91	1,152,321
10 Mar 23	13.24000 -0.28	13.72	12.49	13.44	1,588,894
09 Mar 23	13.52000 -0.55	14.32	13.32	14.13	1,176,079
08 Mar 23	14.07000 +0.37	14.07	13.38	13.63	1,619,979
07 Mar 23	13.70000 -0.52	14.26	13.68	14.20	555,730
06 Mar 23	14.22000 -0.14	14.37	13.76	14.37	923,678
03 Mar 23	14.36000 -0.04	14.90	14.05	14.40	1,045,166
02 Mar 23	14.40000 -0.84	15.06	14.14	15.02	1,198,328
01 Mar 23	15.24000 -0.04	15.69	15.05	15.25	1,053,572
28 Feb 23	15.28000 +0.07	15.58	14.98	15.41	2,025,162
27 Feb 23	15.21000 +0.03	15.45	14.92	15.28	743,084
24 Feb 23	15.18000 -0.41	15.59	15.06	15.36	676,285
23 Feb 23	15.59000 +0.40	15.87	15.19	15.24	912,589
22 Feb 23	15.19000 -0.05	15.97	14.90	15.44	1,111,307
21 Feb 23	15.24000 -1.27	16.55	15.19	16.23	1,126,400
17 Feb 23	16.51000 +0.17	16.75	16.00	16.38	659,315
16 Feb 23	16.34000 -1.04	17.25	16.32	16.79	731,818
15 Feb 23	17.38000 -0.65	17.91	16.99	17.74	531,864
14 Feb 23	18.03000 +0.28	18.22	17.32	17.67	650,290
13 Feb 23	17.75000 +0.77	17.75	16.61	16.98	650,884
10 Feb 23	16.98000 -0.40	17.51	16.43	17.23	1,014,827
09 Feb 23	17.38000 -0.71	18.30	17.17	18.26	981,148
08 Feb 23	18.09000 -0.47	18.67	17.95	18.46	687,568
07 Feb 23	18.56000 +0.48	18.57	17.55	18.06	914,378
06 Feb 23	18.08000 -0.11	18.60	17.93	18.19	534,294
03 Feb 23	18.19000 -0.98	19.66	18.15	18.89	704,152
02 Feb 23	19.17000 +0.35	20.57	18.36	19.19	1,495,014
01 Feb 23	18.82000 -0.27	19.38	18.51	19.07	814,222
31 Jan 23	19.09000 +0.51	19.32	18.40	18.49	798,635
30 Jan 23	18.58000 -0.23	19.15	18.32	18.38	871,782
27 Jan 23	18.81000 +0.27	20.07	18.22	18.54	743,054
26 Jan 23	18.54000 -0.60	19.63	17.92	19.50	493,045
25 Jan 23	19.14000 +0.41	19.29	18.01	18.30	617,865
24 Jan 23	18.73000 -0.47	19.95	17.65	19.51	923,115
23 Jan 23	19.20000 +0.76	20.00	18.27	18.44	1,526,397
20 Jan 23	18.44000 +0.73	18.57	17.31	17.96	1,233,284
19 Jan 23	17.71000 +0.88	18.14	16.19	16.68	662,035
18 Jan 23	16.83000 -0.39	17.50	16.01	17.50	835,768
17 Jan 23	17.22000 -1.48	18.68	17.02	18.67	850,328
13 Jan 23	18.70000 +0.84	18.78	17.50	17.51	1,530,818
12 Jan 23	17.86000 +0.96	18.19	16.86	16.90	2,071,713
11 Jan 23	16.90000 +1.16	17.25	15.45	15.78	2,105,227
10 Jan 23	15.74000 +0.79	15.74	14.70	14.96	819,928
09 Jan 23	14.95000 +0.52	15.88	14.45	14.48	1,272,579
06 Jan 23	14.43000 +0.65	14.55	13.34	13.80	713,669
05 Jan 23	13.78000 -0.87	14.65	13.58	14.34	955,387
04 Jan 23	14.65000 +1.15	15.08	13.88	14.19	1,125,741
03 Jan 23	13.50000 -0.38	14.29	13.10	14.05	946,818
30 Dec 22	13.88000 -0.49	14.60	13.32	14.43	956,322
29 Dec 22	14.37000 +1.30	14.65	13.01	13.22	1,054,935
28 Dec 22	13.07000 +0.46	13.20	12.41	12.60	891,034
27 Dec 22	12.61000 -1.10	13.85	12.51	13.69	1,067,673
23 Dec 22	13.71000 +0.83	13.85	12.78	12.79	1,072,920
22 Dec 22	12.88000 -0.65	13.41	12.65	13.39	875,565
21 Dec 22	13.53000 -0.58	14.40	13.51	14.24	687,412
20 Dec 22	14.11000 +0.07	14.51	13.83	13.95	631,892
19 Dec 22	14.04000 -1.05	15.18	13.70	15.05	1,398,102
16 Dec 22	15.09000 +0.27	15.24	14.02	15.09	9,979,827
15 Dec 22	14.82000 -0.89	15.81	14.31	15.65	1,240,390
14 Dec 22	15.71000 +0.27	16.14	15.19	15.19	673,000
13 Dec 22	15.44000 -0.80	16.54	14.91	16.50	964,295
12 Dec 22	16.24000 +0.81	16.47	15.30	15.50	766,652
09 Dec 22	15.43000 +0.40	15.74	14.80	15.00	789,964
08 Dec 22	15.03000 -1.38	16.79	15.02	16.71	902,148
07 Dec 22	16.41000 +0.44	16.56	15.52	16.00	578,344
06 Dec 22	15.97000 -0.35	16.62	15.55	16.14	584,122
05 Dec 22	16.32000 -0.42	17.48	15.91	16.91	780,629
02 Dec 22	16.74000 +0.21	17.86	15.95	16.60	1,572,462
01 Dec 22	16.53000 +0.71	16.61	15.37	15.90	868,287
30 Nov 22	15.82000 +0.42	16.00	14.82	15.45	863,200
29 Nov 22	15.40000 +0.99	15.48	14.27	14.27	765,225
28 Nov 22	14.41000 -1.44	16.50	13.95	15.77	988,544
25 Nov 22	15.85000 +0.44	16.10	15.11	15.28	430,081
23 Nov 22	15.41000 +0.07	16.48	15.15	15.55	938,554
22 Nov 22	15.34000 +1.00	15.76	14.60	14.75	828,844
21 Nov 22	14.34000 +0.24	15.27	14.07	14.34	1,346,553
18 Nov 22	14.10000 -0.20	14.49	13.52	14.49	839,721
17 Nov 22	14.30000 -0.27	14.81	14.19	14.34	1,033,588
16 Nov 22	14.57000 -1.17	15.81	14.53	15.61	596,036
15 Nov 22	15.74000 -0.18	16.60	15.68	16.00	972,622
14 Nov 22	15.92000 -0.35	16.62	15.65	16.28	638,686
11 Nov 22	16.27000 +0.51	17.38	15.18	15.31	1,082,140
10 Nov 22	15.76000 +1.02	15.77	14.47	15.18	1,141,006
09 Nov 22	14.74000 -0.83	15.25	14.64	15.21	683,343
08 Nov 22	15.57000 -0.11	16.01	15.08	15.83	741,532
07 Nov 22	15.68000 +4.80	16.24	15.40	15.89	1,062,522
14 Oct 22	10.88000 -0.12	11.25	10.59	11.11	740,307
13 Oct 22	11.00000 -0.09	11.48	10.70	10.73	798,682
12 Oct 22	11.09000 -0.70	12.69	10.82	12.21	1,261,298
11 Oct 22	11.79000 +0.85	12.00	11.00	11.05	976,788
10 Oct 22	10.94000 -1.95	12.51	10.33	12.50	1,958,973
07 Oct 22	12.89000 -0.29	13.60	12.75	13.36	2,096,001
06 Oct 22	13.18000 +0.93	14.34	11.08	12.71	9,684,872
05 Oct 22	12.25000 +3.95	12.56	8.25	8.65	16,067,486
04 Oct 22	8.30000 -142.61	8.50	7.10	7.30	11,465,698
13 Sep 22	150.91000 -0.08	151.06	150.69	150.80	483,793
12 Sep 22	150.99001 +0.28	151.08	150.39	150.51	573,921
09 Sep 22	150.71001 -0.21	150.90	150.51	150.82	750,644
08 Sep 22	150.92000 +0.73	150.93	149.76	149.88	858,289
07 Sep 22	150.19000 +0.58	150.31	149.63	149.65	945,190
06 Sep 22	149.61000 -0.05	149.92	149.30	149.60	798,064
02 Sep 22	149.66000 -0.16	150.00	149.47	149.68	613,714
01 Sep 22	149.82001 +0.47	149.98	149.11	149.28	439,874
31 Aug 22	149.35001 +0.08	149.64	149.24	149.33	715,694
30 Aug 22	149.27000 +0.59	149.82	148.75	148.80	388,731
29 Aug 22	148.67999 -0.07	149.15	148.68	148.94	454,229
26 Aug 22	148.75000 -0.51	149.50	148.65	149.25	442,200
25 Aug 22	149.25999 +0.84	149.27	148.38	148.45	307,937
24 Aug 22	148.42000 +0.38	148.53	148.06	148.39	528,605
23 Aug 22	148.03999 +0.03	148.48	148.04	148.48	275,788
22 Aug 22	148.00999 -0.04	148.31	147.92	148.01	393,241
19 Aug 22	148.05000 +0.01	148.20	147.96	147.99	328,379
18 Aug 22	148.03999 +0.03	148.10	147.96	147.98	155,644
17 Aug 22	148.00999 +0.00	148.16	147.97	148.01	219,846
16 Aug 22	148.00999 +0.01	148.23	147.84	147.84	300,294
15 Aug 22	148.00000 +0.24	148.03	147.69	147.70	336,344
12 Aug 22	147.75999 +0.15	147.82	147.37	147.51	435,726
11 Aug 22	147.61000 +0.50	147.67	147.13	147.40	632,021
10 Aug 22	147.11000 -0.24	147.54	147.00	147.50	650,697
09 Aug 22	147.35001 +0.20	147.57	146.92	147.00	411,065
08 Aug 22	147.14999 +0.17	147.56	146.69	146.69	577,932
05 Aug 22	146.98000 -0.12	147.05	146.33	146.50	310,693
04 Aug 22	147.10001 +0.93	147.29	146.11	146.40	540,975
03 Aug 22	146.17000 +0.18	146.52	145.96	146.14	545,209
02 Aug 22	145.99001 -0.02	146.16	145.93	146.01	529,832
01 Aug 22	146.00999 -0.01	146.19	146.01	146.05	599,500
29 Jul 22	146.02000 -0.28	146.40	146.01	146.40	725,140
28 Jul 22	146.30000 -0.27	146.50	146.11	146.50	555,587
27 Jul 22	146.57001 +0.52	146.58	146.00	146.09	729,480
26 Jul 22	146.05000 +0.05	146.15	145.88	145.88	475,363
25 Jul 22	146.00000 +0.05	146.20	145.85	145.86	578,616
22 Jul 22	145.95000 -0.24	145.95	145.73	145.85	583,843
21 Jul 22	146.19000 +0.17	146.20	145.75	145.95	411,562
20 Jul 22	146.02000 +0.07	146.14	145.61	145.95	654,718
19 Jul 22	145.95000 +0.29	145.98	145.59	145.95	579,000
18 Jul 22	145.66000 -0.33	146.10	145.60	145.95	468,048
15 Jul 22	145.99001 +1.00	146.24	145.01	145.23	764,670
14 Jul 22	144.99001 +0.04	145.18	144.85	145.00	423,533
13 Jul 22	144.95000 -0.05	145.35	144.72	144.99	638,723
12 Jul 22	145.00000 +0.00	145.70	144.95	145.10	601,573
11 Jul 22	145.00000 -0.55	145.68	145.00	145.29	793,778
08 Jul 22	145.55000 +0.35	145.87	145.03	145.18	664,344
07 Jul 22	145.20000 -0.41	145.66	144.93	145.45	1,163,127
06 Jul 22	145.61000 -0.39	146.37	145.36	145.99	900,885
05 Jul 22	146.00000 +0.69	146.05	145.05	145.30	1,245,811
01 Jul 22	145.31000 -0.40	145.92	145.10	145.44	880,622
30 Jun 22	145.71001 +0.06	146.00	145.60	145.61	904,668
29 Jun 22	145.64999 +1.23	146.59	145.65	146.50	1,790,740
28 Jun 22	144.42000 +0.41	145.49	143.70	144.35	864,289
27 Jun 22	144.00999 +0.22	144.72	143.18	144.35	1,024,008
24 Jun 22	143.78999 -0.41	145.00	143.79	144.70	1,858,875
23 Jun 22	144.20000 -0.36	145.00	144.04	144.71	1,007,896
22 Jun 22	144.56000 -0.44	145.41	144.50	145.00	669,403
21 Jun 22	145.00000 -0.14	146.00	144.62	145.75	725,819
17 Jun 22	145.14000 +0.14	146.19	144.43	145.00	1,446,938
16 Jun 22	145.00000 +0.02	145.20	144.05	144.35	450,535
15 Jun 22	144.98000 +1.27	145.43	143.86	144.00	426,442
14 Jun 22	143.71001 -0.10	144.27	143.39	143.70	616,492
13 Jun 22	143.81000 -0.31	144.24	143.11	143.61	751,515
10 Jun 22	144.12000 -0.42	144.67	143.95	144.20	973,931
09 Jun 22	144.53999 -0.21	145.27	144.30	144.91	418,729
08 Jun 22	144.75000 -0.25	145.14	144.51	145.01	744,132
07 Jun 22	145.00000 -0.07	146.50	144.92	145.52	796,605
06 Jun 22	145.07001 -0.92	145.98	144.71	145.75	1,104,713
03 Jun 22	145.99001 +0.00	146.15	145.64	146.06	1,171,089
02 Jun 22	145.99001 +1.83	146.39	144.01	144.26	1,297,640
01 Jun 22	144.16000 +0.43	144.49	143.51	143.70	1,536,390
31 May 22	143.73000 +0.36	143.79	142.65	143.40	1,831,963
27 May 22	143.37000 +0.19	143.61	143.05	143.61	1,710,496
26 May 22	143.17999 -0.22	143.78	143.10	143.35	1,055,171
25 May 22	143.39999 +0.80	143.94	142.53	142.88	1,863,194
24 May 22	142.60001 -0.40	143.17	142.44	142.90	1,858,271
23 May 22	143.00000 +0.97	144.40	141.59	141.70	2,111,117
20 May 22	142.03000 +0.98	142.08	140.66	141.28	2,414,739
19 May 22	141.05000 -0.68	142.39	141.04	141.65	1,919,225
18 May 22	141.73000 -0.05	141.95	140.72	141.25	1,893,756
17 May 22	141.78000 +1.18	141.78	140.77	140.86	2,915,619
16 May 22	140.60001 -0.40	141.25	140.41	141.00	5,624,362
13 May 22	141.00000 +0.40	141.19	140.20	140.80	5,100,679
12 May 22	140.60001 -0.18	141.39	140.23	140.85	7,673,298
11 May 22	140.78000 +0.78	141.34	140.29	140.95	10,660,087
10 May 22	140.00000 +56.86	144.00	139.73	142.40	19,615,620
09 May 22	83.14000 -7.11	90.31	82.59	90.21	1,155,339
06 May 22	90.25000 -6.08	96.41	89.40	95.25	1,276,028
05 May 22	96.33000 -0.12	99.56	95.06	95.58	1,193,462
04 May 22	96.45000 +6.35	97.11	87.44	89.57	899,903
03 May 22	90.10000 -3.42	94.12	88.15	93.21	886,992
02 May 22	93.52000 +4.35	94.33	87.65	88.32	886,141
29 Apr 22	89.17000 -8.57	95.07	79.01	95.00	2,961,442
28 Apr 22	97.74000 -6.49	104.43	93.66	104.43	1,103,762
27 Apr 22	104.23000 +0.80	106.99	101.08	103.27	721,763
26 Apr 22	103.43000 -6.16	109.02	103.00	108.19	589,836
25 Apr 22	109.59000 +3.00	109.94	105.21	106.00	618,418
22 Apr 22	106.59000 +3.92	107.05	103.10	103.10	561,305
21 Apr 22	102.67000 -1.34	104.98	101.55	104.34	453,510
20 Apr 22	104.01000 -0.54	107.00	102.84	105.41	560,764
19 Apr 22	104.55000 +0.04	106.24	101.86	104.46	751,338
18 Apr 22	104.51000 -6.37	110.40	103.80	109.45	748,482
14 Apr 22	110.88000 -4.45	115.86	110.62	115.39	593,162
13 Apr 22	115.33000 +6.37	116.34	107.43	109.56	921,496
12 Apr 22	108.96000 -0.54	111.41	106.38	110.41	799,957
11 Apr 22	109.50000 -8.98	119.14	108.18	118.42	898,813
08 Apr 22	118.48000 -3.18	122.64	118.08	120.74	488,549
07 Apr 22	121.66000 -4.85	127.54	118.00	125.16	775,368
06 Apr 22	126.51000 +1.02	127.28	120.72	122.49	611,320
05 Apr 22	125.49000 +6.39	129.50	118.04	119.32	770,165
04 Apr 22	119.10000 +0.17	120.19	115.19	120.07	796,958
01 Apr 22	118.93000 +0.36	121.47	116.72	119.64	385,034
31 Mar 22	118.57000 +0.54	120.54	116.99	117.59	607,617
30 Mar 22	118.03000 -3.61	122.00	117.73	121.63	389,452
29 Mar 22	121.64000 +4.16	122.00	115.39	118.99	413,723
28 Mar 22	117.48000 +1.45	119.27	115.37	115.53	442,390
25 Mar 22	116.03000 +3.06	117.40	110.20	113.52	509,803
24 Mar 22	112.97000 -0.27	115.55	111.03	114.54	599,439
23 Mar 22	113.24000 -6.26	118.12	113.11	117.86	525,545
22 Mar 22	119.50000 +2.38	120.42	114.73	117.63	528,271
21 Mar 22	117.12000 -5.42	122.37	116.35	122.36	572,518
18 Mar 22	122.54000 -2.67	126.88	121.28	126.88	841,024
17 Mar 22	125.21000 +3.11	126.00	121.42	121.42	417,086
16 Mar 22	122.10000 +5.36	122.11	115.75	117.91	399,853
15 Mar 22	116.74000 -1.83	119.54	113.01	118.75	592,218
14 Mar 22	118.57000 -0.21	121.12	116.36	119.36	535,894
11 Mar 22	118.78000 -3.43	127.74	117.76	122.23	466,295
10 Mar 22	122.21000 +0.24	122.90	119.25	119.25	456,527
09 Mar 22	121.97000 +4.51	122.98	117.87	119.93	382,414
08 Mar 22	117.46000 +2.29	120.86	112.87	115.14	568,110
07 Mar 22	115.17000 +2.07	115.67	111.85	114.41	448,125
04 Mar 22	113.10000 -2.72	116.49	110.90	114.76	541,813
03 Mar 22	115.82000 -2.95	120.23	115.20	120.15	322,155
02 Mar 22	118.77000 +4.76	118.95	112.84	114.25	411,219
01 Mar 22	114.01000 -4.70	120.76	112.30	118.93	863,396
28 Feb 22	118.71000 -3.23	122.16	117.80	119.38	1,041,803
25 Feb 22	121.94000 -11.87	130.00	115.00	130.00	1,603,394
24 Feb 22	133.81000 +5.94	134.40	122.07	122.53	514,378
23 Feb 22	127.87000 -6.23	136.54	127.66	135.97	411,659
22 Feb 22	134.10001 -5.51	140.00	133.66	138.01	359,039
18 Feb 22	139.61000 -1.33	141.98	138.44	140.39	443,042
17 Feb 22	140.94000 -1.98	143.83	138.97	142.42	358,294
16 Feb 22	142.92000 +2.22	143.68	137.62	140.69	508,408
15 Feb 22	140.70000 +2.87	142.27	139.17	140.00	409,878
14 Feb 22	137.83000 +2.99	139.06	134.75	135.20	419,829
11 Feb 22	134.84000 -2.66	139.50	132.66	136.80	296,828
10 Feb 22	137.50000 -0.41	143.84	134.85	134.85	719,885
09 Feb 22	137.91000 +7.07	138.17	132.57	132.57	410,424
08 Feb 22	130.84000 +1.31	132.20	126.00	128.26	354,656
07 Feb 22	129.53000 -1.63	133.29	128.45	129.95	409,047
04 Feb 22	131.16000 +0.62	135.23	128.79	130.36	387,894
03 Feb 22	130.53999 +1.90	130.95	126.20	127.65	478,691
02 Feb 22	128.64000 -6.50	134.51	128.10	134.33	376,025
01 Feb 22	135.14000 +2.27	137.23	131.25	131.25	478,090
31 Jan 22	132.87000 +5.25	132.89	125.46	126.86	440,740
28 Jan 22	127.62000 +7.08	127.65	119.49	120.77	491,189
27 Jan 22	120.54000 -5.54	127.84	119.92	127.16	734,161
26 Jan 22	126.08000 +9.74	127.39	117.51	117.66	1,278,594
25 Jan 22	116.34000 -2.43	118.77	112.34	118.77	1,064,861
24 Jan 22	118.77000 +8.69	119.85	106.73	108.65	1,228,820
21 Jan 22	110.08000 -5.92	117.35	109.94	115.44	904,748
20 Jan 22	116.00000 +0.96	118.71	114.62	115.51	1,152,967
19 Jan 22	115.04000 -2.96	121.11	113.95	119.41	618,318
18 Jan 22	118.00000 -4.17	120.71	116.20	120.00	1,109,094
14 Jan 22	122.17000 -0.57	124.17	118.39	121.98	1,127,934
13 Jan 22	122.74000 -0.87	127.47	122.21	123.61	1,671,282
12 Jan 22	123.61000 -5.18	129.78	122.77	126.39	579,901
11 Jan 22	128.78999 -1.80	132.37	126.15	130.94	527,431
10 Jan 22	130.59000 +1.72	130.70	125.79	126.65	576,557
07 Jan 22	128.87000 -2.23	136.13	128.73	131.88	575,421
06 Jan 22	131.10001 +7.24	132.56	122.05	126.99	888,945
05 Jan 22	123.86000 -5.07	130.65	123.18	129.49	570,197
04 Jan 22	128.92999 -10.23	138.40	128.16	137.65	646,629
03 Jan 22	139.16000 +1.35	139.95	134.70	135.90	404,099
31 Dec 21	137.81000 -0.46	140.74	137.49	137.49	335,600
30 Dec 21	138.27000 -0.81	141.50	138.11	139.41	295,003
29 Dec 21	139.08000 +1.65	139.46	136.64	137.78	233,524
28 Dec 21	137.42999 +0.20	141.00	136.71	138.78	307,112
27 Dec 21	137.23000 +1.24	138.32	134.76	137.25	321,497
23 Dec 21	135.99001 +0.93	139.64	134.80	134.80	566,172
22 Dec 21	135.06000 +2.66	137.80	131.98	132.42	585,880
21 Dec 21	132.39999 +2.41	132.86	127.76	130.73	525,455
20 Dec 21	129.99001 +5.11	130.98	122.96	123.84	888,774
17 Dec 21	124.88000 +10.63	124.97	114.05	115.25	1,429,287
16 Dec 21	114.25000 -0.85	117.82	113.15	114.93	645,579
15 Dec 21	115.10000 +11.05	116.11	104.39	104.68	1,081,933
14 Dec 21	104.05000 +2.35	105.30	99.73	100.46	689,554
13 Dec 21	101.70000 +1.97	102.65	98.16	99.02	678,380
10 Dec 21	99.73000 -2.54	104.50	98.84	102.87	667,355
09 Dec 21	102.27000 -3.10	104.99	101.11	104.59	772,854
08 Dec 21	105.37000 +0.23	105.93	103.54	105.89	342,845
07 Dec 21	105.14000 +4.90	106.40	102.06	102.64	822,620
06 Dec 21	100.24000 -3.32	104.21	98.02	103.80	923,275
03 Dec 21	103.56000 -5.73	109.91	102.12	109.91	792,455
02 Dec 21	109.29000 -0.84	110.43	106.66	108.77	577,980
01 Dec 21	110.13000 -2.11	116.63	110.12	113.34	656,526
30 Nov 21	112.24000 -0.08	113.40	108.37	111.99	473,819
29 Nov 21	112.32000 -1.53	115.97	111.90	115.38	447,005
26 Nov 21	113.85000 -1.70	115.48	111.49	112.75	448,264
24 Nov 21	115.55000 +5.18	116.11	109.51	110.84	384,301
23 Nov 21	110.37000 +0.25	110.82	106.63	109.99	503,874
22 Nov 21	110.12000 -3.63	114.51	109.60	114.00	548,524
19 Nov 21	113.75000 -5.29	118.97	113.41	118.09	469,523
18 Nov 21	119.04000 +2.69	119.21	115.52	116.70	532,632
17 Nov 21	116.35000 -3.01	119.69	115.75	119.12	477,207
16 Nov 21	119.36000 +1.36	119.63	115.31	118.57	638,162
15 Nov 21	118.00000 -4.00	123.13	117.79	123.13	606,948
12 Nov 21	122.00000 +0.50	124.99	121.90	122.66	575,192
11 Nov 21	121.50000 +1.57	125.45	119.52	122.68	808,856
10 Nov 21	119.93000 -1.79	125.78	119.19	120.22	901,811
09 Nov 21	121.72000 -18.05	123.79	111.07	118.00	2,738,770
08 Nov 21	139.77000 -6.26	147.66	138.73	146.51	479,722
05 Nov 21	146.03000 -2.03	150.82	144.48	147.76	298,203
04 Nov 21	148.06000 -0.42	149.67	146.81	148.82	235,340
03 Nov 21	148.48000 +2.88	148.74	144.71	145.28	273,204
02 Nov 21	145.60001 -2.60	148.99	142.71	148.99	293,258
01 Nov 21	148.20000 +5.88	148.51	141.47	142.89	330,794
29 Oct 21	142.32001 +1.58	142.65	138.97	140.75	181,158
28 Oct 21	140.74001 +3.64	140.92	137.16	137.50	142,453
27 Oct 21	137.10001 -4.32	141.86	137.07	141.72	179,644
26 Oct 21	141.42000 +2.58	142.53	138.03	138.68	214,089
25 Oct 21	138.84000 -1.06	141.79	138.26	139.49	199,362
22 Oct 21	139.89999 +3.02	139.98	136.26	137.89	293,095
21 Oct 21	136.88000 +5.30	137.45	131.17	131.37	255,394
20 Oct 21	131.58000 +3.48	133.24	128.58	128.58	225,619
19 Oct 21	128.10001 -0.89	130.50	127.94	128.95	351,944
18 Oct 21	128.99001 -4.62	133.93	128.33	133.87	615,661
15 Oct 21	133.61000 -1.18	136.00	132.87	136.00	369,608
14 Oct 21	134.78999 -1.50	138.10	134.32	138.10	189,674
13 Oct 21	136.28999 +2.10	137.55	133.50	134.01	280,664
12 Oct 21	134.19000 -1.56	137.71	133.95	134.96	253,182
11 Oct 21	135.75000 -5.93	142.56	135.70	141.00	332,934
08 Oct 21	141.67999 -0.77	143.23	140.38	142.26	266,109
07 Oct 21	142.45000 +1.21	146.67	141.79	141.91	370,888
06 Oct 21	141.24001 -1.48	143.64	139.73	142.09	296,418
05 Oct 21	142.72000 -0.21	151.51	141.00	148.50	893,295
04 Oct 21	142.92999 -2.85	145.89	140.54	144.54	425,408
01 Oct 21	145.78000 +6.87	147.51	135.50	139.26	591,441
30 Sep 21	138.91000 +6.50	141.48	132.98	133.00	629,681
29 Sep 21	132.41000 +0.38	133.35	130.84	133.35	240,847
28 Sep 21	132.03000 -0.85	134.07	130.04	132.98	324,053
27 Sep 21	132.88000 -0.50	134.51	130.00	131.64	648,695
24 Sep 21	133.38000 -2.17	137.73	132.98	136.00	200,208
23 Sep 21	135.55000 +1.54	135.79	132.54	134.83	216,603
22 Sep 21	134.00999 -0.57	135.44	132.26	134.58	203,771
21 Sep 21	134.58000 +2.01	136.24	133.37	133.67	327,976
20 Sep 21	132.57001 -2.43	133.81	129.02	131.70	501,082
17 Sep 21	135.00000 -1.93	139.66	134.71	138.94	904,140
16 Sep 21	136.92999 +0.94	137.80	134.62	136.20	174,949
15 Sep 21	135.99001 +0.65	137.49	133.51	135.56	573,408
14 Sep 21	135.34000 +3.16	138.78	131.89	133.03	373,239
13 Sep 21	132.17999 -2.36	137.50	131.54	137.43	454,481
10 Sep 21	134.53999 +3.74	136.45	130.80	130.80	379,229
09 Sep 21	130.80000 -0.94	135.31	130.78	131.56	202,801
08 Sep 21	131.74001 -1.75	134.12	131.62	133.49	222,664
07 Sep 21	133.49001 -2.81	137.13	133.05	135.60	312,908
03 Sep 21	136.30000 -2.33	139.50	136.21	138.70	222,584
02 Sep 21	138.63000 +3.80	138.66	134.91	134.91	288,106
01 Sep 21	134.83000 +3.59	136.27	131.98	132.40	383,312
31 Aug 21	131.24001 -0.50	133.75	130.29	132.33	430,057
30 Aug 21	131.74001 +1.56	131.82	128.41	129.95	337,900
27 Aug 21	130.17999 +4.75	132.39	125.66	125.66	408,909
26 Aug 21	125.43000 -2.74	132.15	124.90	128.96	399,298
25 Aug 21	128.17000 +2.72	128.26	123.77	124.37	220,029
24 Aug 21	125.45000 -0.63	126.45	123.77	126.30	305,020
23 Aug 21	126.08000 +3.24	126.91	122.94	124.56	322,266
20 Aug 21	122.84000 +4.73	124.99	117.98	118.47	520,618
19 Aug 21	118.11000 +1.86	119.38	114.93	115.75	334,327
18 Aug 21	116.25000 -2.96	119.41	116.00	118.97	389,278
17 Aug 21	119.21000 +3.97	119.86	113.15	114.50	454,415
16 Aug 21	115.24000 -1.35	116.42	113.00	116.00	332,726
13 Aug 21	116.59000 +3.64	118.88	112.50	112.50	730,899
12 Aug 21	112.95000 +1.87	113.73	110.07	111.28	369,752
11 Aug 21	111.08000 +1.38	111.50	107.65	109.71	530,503
10 Aug 21	109.70000 -8.07	114.73	109.27	113.68	809,132
09 Aug 21	117.77000 -6.77	124.01	114.48	123.69	676,373
06 Aug 21	124.54000 -2.08	127.16	123.55	126.03	542,783
05 Aug 21	126.62000 +3.26	126.80	122.09	122.09	342,394
04 Aug 21	123.36000 +4.58	125.40	118.34	118.34	542,456
03 Aug 21	118.78000 -0.05	122.00	116.87	121.13	547,906
02 Aug 21	118.83000 -7.18	126.50	118.50	126.01	995,885
30 Jul 21	126.01000 -0.13	132.91	124.58	125.65	922,701
29 Jul 21	126.14000 -1.22	129.67	125.72	128.29	362,745
28 Jul 21	127.36000 +3.80	127.84	122.48	123.26	354,702
27 Jul 21	123.56000 +1.22	123.91	119.02	122.71	366,030
26 Jul 21	122.34000 -4.17	126.89	121.75	126.15	373,936
23 Jul 21	126.51000 +3.59	127.17	121.80	125.01	438,569
22 Jul 21	122.92000 -2.39	126.85	122.46	125.11	377,280
21 Jul 21	125.31000 -1.79	128.37	125.11	127.99	476,179
20 Jul 21	127.10000 +4.23	127.80	122.03	123.62	614,877
19 Jul 21	122.87000 -2.96	125.38	119.26	125.18	560,797
16 Jul 21	125.83000 +5.47	126.65	121.00	122.25	581,988
15 Jul 21	120.36000 -0.13	121.56	117.57	120.77	589,370
14 Jul 21	120.49000 -0.56	123.41	119.06	120.55	502,997
13 Jul 21	121.05000 +3.14	123.41	117.16	117.16	984,534
12 Jul 21	117.91000 +0.38	119.04	115.14	119.04	429,581
09 Jul 21	117.53000 +2.76	119.27	114.00	114.52	677,036
08 Jul 21	114.77000 +2.52	119.14	109.92	111.30	1,218,338
07 Jul 21	112.25000 +13.40	117.33	104.12	114.75	3,416,506
06 Jul 21	98.85000 -0.93	100.39	98.20	99.95	321,425
02 Jul 21	99.78000 +0.08	100.75	99.05	99.38	386,902
01 Jul 21	99.70000 +2.62	100.25	96.54	97.26	329,470
30 Jun 21	97.08000 -0.72	100.15	96.70	97.37	548,839
29 Jun 21	97.80000 +1.31	98.24	95.38	95.97	539,218
28 Jun 21	96.49000 -1.87	99.53	94.93	98.78	350,442
25 Jun 21	98.36000 +1.09	100.11	97.16	97.44	1,760,183
24 Jun 21	97.27000 -0.45	99.40	97.10	98.53	544,707
23 Jun 21	97.72000 +0.52	99.31	96.51	97.48	541,687
22 Jun 21	97.20000 +0.20	99.09	95.38	96.42	951,716
21 Jun 21	97.00000 +2.01	98.63	93.21	95.17	943,157
18 Jun 21	94.99000 +0.72	97.19	93.49	94.50	2,998,955
17 Jun 21	94.27000 +1.29	95.10	92.57	92.88	674,968
16 Jun 21	92.98000 -0.23	94.71	90.90	93.44	1,471,943
15 Jun 21	93.21000 -7.19	100.76	92.44	100.03	1,185,653
14 Jun 21	100.40000 -4.62	106.50	100.17	104.79	1,075,266
11 Jun 21	105.02000 +1.56	106.57	102.70	102.89	786,316
10 Jun 21	103.46000 +5.80	103.83	97.56	97.58	822,380
09 Jun 21	97.66000 +2.30	98.91	94.50	98.20	873,032
08 Jun 21	95.36000 +2.79	95.89	92.55	93.62	530,204
07 Jun 21	92.57000 +2.54	93.79	90.75	90.75	725,410
04 Jun 21	90.03000 +0.49	90.19	88.41	90.00	302,432
03 Jun 21	89.54000 -0.39	91.44	86.90	89.73	372,323
02 Jun 21	89.93000 +5.16	89.95	84.96	84.96	710,923
01 Jun 21	84.77000 -2.23	88.63	84.18	87.82	871,197
28 May 21	87.00000 +4.46	87.82	84.00	84.49	920,302
27 May 21	82.54000 +1.61	82.99	80.14	80.92	534,392
26 May 21	80.93000 +1.38	81.28	79.31	80.00	696,922
25 May 21	79.55000 +1.38	79.58	77.63	78.21	466,452
24 May 21	78.17000 -0.98	80.97	76.83	80.00	778,096
21 May 21	79.15000 +3.55	79.83	75.38	75.75	1,004,072
20 May 21	75.60000 +3.11	75.73	72.10	72.49	431,444
19 May 21	72.49000 +1.13	73.10	69.51	70.35	634,382
18 May 21	71.36000 +1.09	73.76	70.49	70.62	453,922
17 May 21	70.27000 +0.42	70.75	68.07	69.62	275,498
14 May 21	69.85000 +3.80	69.89	65.68	66.56	426,762
13 May 21	66.05000 -2.22	69.46	65.24	68.83	471,913
12 May 21	68.27000 -2.20	72.60	68.22	70.87	344,710
11 May 21	70.47000 +1.13	71.13	66.00	66.61	722,711
10 May 21	69.34000 -2.10	74.15	69.29	69.80	791,772
07 May 21	71.44000 +0.65	73.63	69.57	71.92	728,068
06 May 21	70.79000 -1.15	72.06	69.18	71.41	329,442
05 May 21	71.94000 +0.83	73.75	71.00	71.46	379,500
04 May 21	71.11000 -4.40	75.46	70.67	74.69	562,605
03 May 21	75.51000 +0.41	77.00	74.93	75.45	433,468
30 Apr 21	75.10000 -1.04	77.00	74.73	75.23	399,388
29 Apr 21	76.14000 +1.13	76.54	74.33	75.94	310,569
28 Apr 21	75.01000 +0.10	75.50	72.75	74.09	192,470
27 Apr 21	74.91000 -0.42	76.28	74.52	76.00	229,947
26 Apr 21	75.33000 +0.50	76.22	73.60	74.63	508,903
23 Apr 21	74.83000 -0.38	76.32	73.86	75.68	338,170
22 Apr 21	75.21000 +0.13	76.29	74.16	74.78	441,353
21 Apr 21	75.08000 +1.43	75.20	72.53	73.08	285,065
20 Apr 21	73.65000 +1.32	74.69	71.51	72.59	536,411
19 Apr 21	72.33000 -2.07	74.14	71.99	73.32	484,601
16 Apr 21	74.40000 -1.43	76.84	73.96	76.28	321,049
15 Apr 21	75.83000 +1.03	76.83	74.87	75.12	459,477
14 Apr 21	74.80000 +2.02	76.91	73.01	73.63	506,731
13 Apr 21	72.78000 +2.01	73.12	70.08	70.77	663,027
12 Apr 21	70.77000 +1.38	71.19	67.83	69.47	623,880
09 Apr 21	69.39000 -1.53	70.50	68.77	70.22	439,782
08 Apr 21	70.92000 -0.43	72.72	69.97	72.10	685,727
07 Apr 21	71.35000 +5.57	74.61	70.16	70.38	1,362,425
06 Apr 21	65.78000 -0.50	68.84	65.53	65.96	727,500
05 Apr 21	66.28000 -1.98	69.96	65.71	69.39	443,177
01 Apr 21	68.26000 -0.09	69.73	67.32	68.95	439,290
31 Mar 21	68.35000 +2.86	68.88	65.52	65.52	472,532
30 Mar 21	65.49000 +1.42	66.72	62.57	64.62	504,825
29 Mar 21	64.07000 -2.48	66.08	63.26	65.54	599,246
26 Mar 21	66.55000 -0.83	68.67	64.50	68.00	577,644
25 Mar 21	67.38000 +1.59	67.97	64.50	65.00	765,353
24 Mar 21	65.79000 -4.25	70.95	65.11	70.95	1,365,023
23 Mar 21	70.04000 -2.17	74.59	69.90	72.82	894,090
22 Mar 21	72.21000 +1.74	73.40	70.00	70.31	887,627
19 Mar 21	70.47000 -0.88	72.96	68.84	71.69	1,505,114
18 Mar 21	71.35000 -5.84	76.91	70.53	76.91	904,553
17 Mar 21	77.19000 +1.36	77.88	74.56	75.01	759,069
16 Mar 21	75.83000 -5.68	80.50	74.11	77.64	2,154,674
15 Mar 21	81.51000 -0.03	83.49	80.22	80.52	340,829
12 Mar 21	81.54000 +1.71	81.85	77.38	79.63	429,030
11 Mar 21	79.83000 +3.89	81.00	77.11	77.75	684,430
10 Mar 21	75.94000 -4.70	82.66	75.72	81.88	659,761
09 Mar 21	80.64000 +1.40	82.17	79.91	81.04	357,045
08 Mar 21	79.24000 -4.79	83.88	78.95	83.23	865,900
05 Mar 21	84.03000 +6.16	84.33	77.00	78.62	933,313
04 Mar 21	77.87000 -1.38	81.09	75.86	80.59	870,965
03 Mar 21	79.25000 -3.42	82.85	77.50	82.77	579,571
02 Mar 21	82.67000 -3.71	86.51	81.29	85.10	488,584
01 Mar 21	86.38000 +1.40	88.09	83.42	85.38	432,865
26 Feb 21	84.98000 +1.83	86.33	81.86	83.60	545,947
25 Feb 21	83.15000 -2.60	88.28	81.74	85.75	434,851
24 Feb 21	85.75000 +4.85	86.37	79.62	80.61	650,606
23 Feb 21	80.90000 +2.28	82.61	76.64	77.54	643,211
22 Feb 21	78.62000 -4.27	85.00	78.06	85.00	621,702
19 Feb 21	82.89000 +0.76	84.13	82.41	82.54	388,789
18 Feb 21	82.13000 +0.93	82.92	79.25	81.15	339,529
17 Feb 21	81.20000 -1.52	82.73	80.16	82.21	378,792
16 Feb 21	82.72000 -1.14	84.50	82.29	84.25	622,160
12 Feb 21	83.86000 -1.56	85.63	83.35	85.30	398,213
11 Feb 21	85.42000 -1.15	87.78	85.15	87.06	302,138
10 Feb 21	86.57000 -1.24	89.01	84.68	87.87	371,514
09 Feb 21	87.81000 -0.93	89.78	87.10	88.75	374,659
08 Feb 21	88.74000 +1.61	88.89	86.80	87.89	646,390
05 Feb 21	87.13000 +1.76	87.26	85.23	86.37	424,028
04 Feb 21	85.37000 +0.53	87.83	84.56	85.18	330,448
03 Feb 21	84.84000 -0.19	86.72	84.10	85.59	308,248
02 Feb 21	85.03000 +0.60	86.96	83.77	85.17	402,169
01 Feb 21	84.43000 -0.79	86.73	83.02	86.36	570,188
29 Jan 21	85.22000 -1.21	88.03	83.11	86.77	611,302
28 Jan 21	86.43000 -1.06	88.97	84.92	88.11	483,965
27 Jan 21	87.49000 -1.29	93.54	85.04	86.57	944,086
26 Jan 21	88.78000 +2.32	88.95	84.48	87.00	832,500
25 Jan 21	86.46000 +6.79	87.93	83.00	84.36	1,395,656
22 Jan 21	79.67000 +1.83	81.37	76.00	76.46	609,331
21 Jan 21	77.84000 +1.80	80.00	75.86	77.34	661,724
20 Jan 21	76.04000 -1.79	78.28	75.22	77.80	1,044,299
19 Jan 21	77.83000 -7.08	85.98	75.00	76.35	2,341,888
15 Jan 21	84.91000 -6.84	92.39	84.47	91.24	580,642
14 Jan 21	91.75000 +1.35	92.22	89.47	90.46	382,959
13 Jan 21	90.40000 +0.18	92.40	89.64	90.26	383,464
12 Jan 21	90.22000 +3.91	90.60	86.92	86.92	576,151
11 Jan 21	86.31000 +0.59	86.82	84.02	85.50	432,925
08 Jan 21	85.72000 -0.55	89.96	85.29	86.50	482,864
07 Jan 21	86.27000 +2.89	87.82	83.43	83.49	413,380
06 Jan 21	83.38000 +1.69	85.04	80.77	81.32	440,611
05 Jan 21	81.69000 -0.22	82.41	80.79	82.23	396,981
04 Jan 21	81.91000 -3.80	86.72	80.32	85.70	592,606
31 Dec 20	85.71000 -0.43	87.35	83.50	86.00	388,894
30 Dec 20	86.14000 -0.29	87.80	85.08	87.16	287,610
29 Dec 20	86.43000 -1.14	89.48	85.16	88.54	305,743
28 Dec 20	87.57000 -2.70	90.50	87.30	90.50	298,224
24 Dec 20	90.27000 -0.96	93.69	89.71	92.24	193,521
23 Dec 20	91.23000 -0.38	91.99	89.35	91.65	237,111
22 Dec 20	91.61000 -2.17	94.69	91.25	94.04	322,349
21 Dec 20	93.78000 +2.08	95.00	89.20	90.13	543,957
18 Dec 20	91.70000 -1.05	92.69	89.88	92.14	906,113
17 Dec 20	92.75000 +3.10	93.00	88.23	89.19	391,086
16 Dec 20	89.65000 +0.99	90.97	88.01	89.90	422,465
15 Dec 20	88.66000 +1.67	89.35	87.77	89.35	379,783
14 Dec 20	86.99000 -0.29	91.50	86.45	88.68	517,883
11 Dec 20	87.28000 -0.50	89.32	86.07	87.47	284,762
10 Dec 20	87.78000 +0.84	88.98	86.34	86.53	360,627
09 Dec 20	86.94000 -3.23	91.09	86.59	90.77	372,541
08 Dec 20	90.17000 -0.06	91.16	87.80	89.42	562,127
07 Dec 20	90.23000 +1.87	92.83	89.64	90.07	580,786
04 Dec 20	88.36000 +1.33	89.48	86.34	87.03	356,913
03 Dec 20	87.03000 -1.00	88.77	85.88	88.09	395,607
02 Dec 20	88.03000 +1.35	89.13	85.35	85.94	578,184
01 Dec 20	86.68000 -2.27	89.58	86.11	89.58	933,559
30 Nov 20	88.95000 -2.41	91.99	86.52	91.56	512,925
27 Nov 20	91.36000 +1.74	92.32	90.33	90.33	219,953
25 Nov 20	89.62000 -0.52	92.61	89.19	89.86	656,568
24 Nov 20	90.14000 +1.66	91.67	88.17	90.97	566,502
23 Nov 20	88.48000 -9.66	98.87	87.68	98.55	1,134,030
20 Nov 20	98.14000 +1.38	99.58	95.97	95.97	831,507
19 Nov 20	96.76000 -1.48	99.22	94.86	98.94	708,008
18 Nov 20	98.24000 +1.66	100.77	97.18	97.28	1,420,545
17 Nov 20	96.58000 +0.39	98.32	94.29	95.70	435,348
16 Nov 20	96.19000 +1.68	97.00	93.10	96.88	549,530
13 Nov 20	94.51000 +1.59	97.14	93.05	94.80	639,367
12 Nov 20	92.92000 -0.06	95.93	92.19	93.31	676,619
11 Nov 20	92.98000 +6.54	94.86	86.68	87.50	1,237,277
10 Nov 20	86.44000 +5.23	86.47	79.78	81.65	806,933
09 Nov 20	81.21000 -3.10	83.50	78.43	83.50	1,162,923
06 Nov 20	84.31000 -3.54	87.91	83.51	87.36	772,912
05 Nov 20	87.85000 -0.79	89.46	87.04	89.07	494,377
04 Nov 20	88.64000 +7.97	89.17	80.60	80.76	984,621
03 Nov 20	80.67000 +3.34	81.46	77.71	77.99	474,835
02 Nov 20	77.33000 -0.13	78.26	75.54	77.82	631,601
30 Oct 20	77.46000 -1.01	78.89	76.68	78.66	514,168
29 Oct 20	78.47000 +0.89	78.60	75.74	77.42	476,392
28 Oct 20	77.58000 -1.47	78.80	76.70	77.71	415,471
27 Oct 20	79.05000 +1.59	79.44	77.09	77.78	388,401
26 Oct 20	77.46000 -1.52	78.30	76.59	77.58	499,796
23 Oct 20	78.98000 -0.79	80.00	78.25	79.99	536,773
22 Oct 20	79.77000 +2.15	79.94	77.10	77.44	473,673
21 Oct 20	77.62000 +0.45	78.30	76.44	77.09	382,863
20 Oct 20	77.17000 -0.32	78.67	76.29	77.99	518,913
19 Oct 20	77.49000 -0.44	79.44	77.22	78.65	337,785
16 Oct 20	77.93000 +0.93	79.11	76.85	76.85	371,176
15 Oct 20	77.00000 +0.11	77.23	74.25	75.36	427,402
14 Oct 20	76.89000 -0.63	78.15	76.21	77.21	317,201
13 Oct 20	77.52000 -0.71	78.90	76.75	77.06	335,797
12 Oct 20	78.23000 +0.25	79.08	77.27	78.76	837,467
09 Oct 20	77.98000 +0.67	78.45	76.25	77.18	524,503
08 Oct 20	77.31000 +3.36	78.00	74.24	74.99	697,365
07 Oct 20	73.95000 +4.61	74.47	70.18	70.18	614,964
06 Oct 20	69.34000 +0.50	71.24	68.87	69.31	496,370
05 Oct 20	68.84000 +3.77	69.23	65.73	65.73	402,807
02 Oct 20	65.07000 -0.81	66.14	64.05	64.20	363,536
01 Oct 20	65.88000 +0.87	66.50	64.50	65.41	440,665
30 Sep 20	65.01000 +1.85	65.19	62.86	63.73	543,072
29 Sep 20	63.16000 +0.89	63.94	61.50	62.07	343,402
28 Sep 20	62.27000 -0.42	63.98	61.95	63.21	371,364
25 Sep 20	62.69000 +0.44	63.56	60.85	61.85	588,910
24 Sep 20	62.25000 -1.08	63.30	60.20	62.66	876,898
23 Sep 20	63.33000 +1.33	64.47	61.65	63.25	1,084,351
22 Sep 20	62.00000 +2.34	62.19	57.70	59.71	651,846
21 Sep 20	59.66000 -3.85	62.01	59.15	61.97	471,576
18 Sep 20	63.51000 +0.66	64.38	62.32	63.67	775,230
17 Sep 20	62.85000 -0.01	63.45	61.39	61.97	197,573
16 Sep 20	62.86000 -0.18	64.13	62.21	63.45	308,078
15 Sep 20	63.04000 +2.19	65.20	62.02	63.20	512,504
14 Sep 20	60.85000 +1.81	61.75	60.02	60.22	645,456
11 Sep 20	59.04000 -2.49	62.03	58.31	61.70	434,862
10 Sep 20	61.53000 -0.85	64.54	61.42	63.27	380,811
09 Sep 20	62.38000 -0.37	64.82	62.21	63.20	341,457
08 Sep 20	62.75000 +0.40	63.92	59.57	60.66	403,039
04 Sep 20	62.35000 +1.83	63.15	58.49	60.64	485,431
03 Sep 20	60.52000 -2.02	61.83	58.66	61.77	375,071
02 Sep 20	62.54000 +0.74	62.70	59.36	61.69	375,788
01 Sep 20	61.80000 -1.59	63.90	61.59	63.14	391,872
31 Aug 20	63.39000 +3.13	63.92	60.52	60.89	620,635
28 Aug 20	60.26000 -0.66	60.92	59.57	60.92	280,923
27 Aug 20	60.92000 +0.12	61.50	60.02	61.34	192,955
26 Aug 20	60.80000 +0.22	62.11	60.28	60.50	242,004
25 Aug 20	60.58000 -0.02	61.50	59.71	60.90	322,658
24 Aug 20	60.60000 -2.24	63.14	60.26	63.14	560,039
21 Aug 20	62.84000 -1.04	65.22	62.28	63.49	428,186
20 Aug 20	63.88000 +0.02	64.38	63.01	63.01	235,117
19 Aug 20	63.86000 +0.41	64.51	62.69	63.65	326,092
18 Aug 20	63.45000 -0.60	64.56	61.73	64.05	324,337
17 Aug 20	64.05000 +3.16	64.74	60.83	60.98	529,731
14 Aug 20	60.89000 -1.27	62.48	60.09	61.86	344,724
13 Aug 20	62.16000 +2.76	63.48	60.50	60.50	624,355
12 Aug 20	59.40000 -0.39	60.32	58.52	59.99	518,027
11 Aug 20	59.79000 -2.30	62.87	57.66	62.00	911,480
10 Aug 20	62.09000 -5.56	67.80	60.74	66.36	890,118
07 Aug 20	67.65000 +4.23	73.00	63.42	63.69	1,094,822
06 Aug 20	63.42000 -2.77	67.03	63.12	66.24	477,238
05 Aug 20	66.19000 -0.11	66.98	65.63	66.95	228,042
04 Aug 20	66.30000 +0.47	67.02	64.96	65.77	280,074
03 Aug 20	65.83000 +1.79	66.37	63.97	64.55	714,670
31 Jul 20	64.04000 -0.21	64.79	62.40	64.24	537,001
30 Jul 20	64.25000 +0.50	65.10	63.66	64.01	560,798
29 Jul 20	63.75000 -3.68	68.41	63.43	67.97	1,103,123
28 Jul 20	67.43000 -2.29	69.60	67.20	69.24	462,285
27 Jul 20	69.72000 +0.07	71.30	69.00	69.90	342,252
24 Jul 20	69.65000 -1.48	70.79	67.51	70.45	415,945
23 Jul 20	71.13000 -1.84	75.29	70.39	72.50	526,090
22 Jul 20	72.97000 +0.44	73.75	72.26	72.60	258,579
21 Jul 20	72.53000 -1.05	74.63	72.42	74.40	527,572
20 Jul 20	73.58000 +0.84	74.73	73.00	73.25	257,183
17 Jul 20	72.74000 -1.02	74.10	72.30	73.58	534,100
16 Jul 20	73.76000 -2.63	75.70	72.72	75.03	586,000
15 Jul 20	76.39000 +3.49	77.22	73.65	75.10	846,500
14 Jul 20	72.90000 +3.35	72.95	69.19	69.75	433,700
13 Jul 20	69.55000 -4.59	75.84	69.41	74.60	759,600
10 Jul 20	74.14000 -1.75	75.83	73.50	75.79	290,300
09 Jul 20	75.89000 -2.06	78.39	73.56	77.96	486,500
08 Jul 20	77.95000 +5.87	78.75	71.93	72.74	1,111,900
07 Jul 20	72.08000 +0.52	73.72	70.55	70.91	331,200
06 Jul 20	71.56000 +0.36	72.50	70.23	72.50	395,700
02 Jul 20	71.20000 -1.19	73.09	69.92	72.99	434,000
01 Jul 20	72.39000 -0.72	74.02	70.25	73.29	613,800
30 Jun 20	73.11000 +3.79	73.45	68.61	68.77	711,100
29 Jun 20	69.32000 -0.68	70.71	68.00	70.63	546,600
26 Jun 20	70.00000 -2.53	72.75	69.38	71.27	1,508,582
25 Jun 20	72.53000 +2.49	74.41	69.54	70.04	714,932
24 Jun 20	70.04000 -2.85	70.91	68.52	70.00	1,446,316
23 Jun 20	72.89000 -0.80	75.53	72.02	74.95	941,068
22 Jun 20	73.69000 +1.01	74.05	71.41	73.00	898,706
19 Jun 20	72.68000 -1.55	75.41	68.28	75.00	2,381,614
18 Jun 20	74.23000 +2.22	76.40	72.88	73.60	1,219,657
17 Jun 20	72.01000 +3.98	72.74	68.47	68.55	1,823,949
16 Jun 20	68.03000 -0.35	70.13	66.32	70.00	641,042
15 Jun 20	68.38000 +2.38	68.53	63.99	64.90	802,211
12 Jun 20	66.00000 +4.20	66.29	62.17	64.74	868,401
11 Jun 20	61.80000 -4.87	65.22	61.30	64.83	1,165,517
10 Jun 20	66.67000 -1.90	69.99	66.03	69.50	850,104
09 Jun 20	68.57000 -1.19	69.65	67.20	68.96	627,068
08 Jun 20	69.76000 +1.61	70.07	66.88	68.06	721,477
05 Jun 20	68.15000 +0.74	69.56	67.61	69.13	614,794
04 Jun 20	67.41000 +1.13	69.36	65.37	65.69	961,033
03 Jun 20	66.28000 -0.40	67.49	65.54	66.65	757,711
02 Jun 20	66.68000 +2.36	68.62	63.87	64.99	902,271
01 Jun 20	64.32000 +1.85	65.98	61.39	61.65	990,306
29 May 20	62.47000 +4.67	62.59	57.11	57.62	770,423
28 May 20	57.80000 -2.31	61.07	57.54	60.43	561,774
27 May 20	60.11000 +0.10	60.94	56.69	60.58	925,183
26 May 20	60.01000 +1.63	63.42	58.98	60.00	1,488,786
22 May 20	58.38000 +6.17	59.53	52.62	53.00	1,598,530
21 May 20	52.21000 +0.26	53.00	51.08	52.22	498,218
20 May 20	51.95000 +1.88	52.76	50.33	50.33	511,681
19 May 20	50.07000 -0.41	51.92	49.98	50.18	377,009
18 May 20	50.48000 +3.22	51.27	48.88	49.03	656,881
15 May 20	47.26000 +2.95	47.68	43.83	44.19	622,011
14 May 20	44.31000 -0.70	44.43	42.74	44.04	618,133
13 May 20	45.01000 -1.72	47.33	43.30	46.85	741,238
12 May 20	46.73000 -3.22	51.24	46.71	50.65	702,701
11 May 20	49.95000 +2.29	50.48	47.02	47.47	739,575
08 May 20	47.66000 -0.56	49.77	47.24	49.13	732,563
07 May 20	48.22000 +0.07	49.52	47.81	49.52	761,828
06 May 20	48.15000 -0.59	49.94	48.00	49.32	651,532
05 May 20	48.74000 -0.09	50.67	48.62	49.50	900,341
04 May 20	48.83000 +3.76	48.91	44.36	44.36	816,071
01 May 20	45.07000 -2.03	46.76	43.78	46.10	679,391
30 Apr 20	47.10000 -1.60	49.50	47.00	48.16	713,208
29 Apr 20	48.70000 +0.68	49.52	47.57	49.26	584,958
28 Apr 20	48.02000 -0.73	49.83	46.73	49.71	760,128
27 Apr 20	48.75000 +1.78	49.68	47.38	47.68	873,644
24 Apr 20	46.97000 +2.73	47.15	43.03	44.22	990,358
23 Apr 20	44.24000 +1.33	45.48	43.11	43.11	765,924
22 Apr 20	42.91000 +1.40	43.49	41.36	41.91	908,341
21 Apr 20	41.51000 -0.29	42.06	39.58	40.49	904,050
20 Apr 20	41.80000 +3.39	42.07	37.92	37.92	1,181,171
17 Apr 20	38.41000 +4.77	38.76	34.78	35.69	1,135,582
16 Apr 20	33.64000 -0.07	34.19	31.86	33.51	1,155,301
15 Apr 20	33.71000 -1.88	35.18	32.93	34.66	849,720
14 Apr 20	35.59000 +1.59	35.87	34.21	34.60	1,037,167
13 Apr 20	34.00000 -2.24	36.42	33.15	36.42	704,998
09 Apr 20	36.24000 +2.49	36.92	34.47	35.05	1,404,286
08 Apr 20	33.75000 +3.52	34.03	29.53	30.50	1,255,854
07 Apr 20	30.23000 -1.85	33.91	30.08	33.52	1,213,252
06 Apr 20	32.08000 +3.07	32.20	30.00	30.77	1,075,305
03 Apr 20	29.01000 -1.29	30.27	28.25	29.69	804,533
02 Apr 20	30.30000 +0.53	32.13	29.09	29.68	713,336
01 Apr 20	29.77000 -4.26	33.84	29.69	33.28	1,013,895
31 Mar 20	34.03000 +0.72	35.83	33.21	33.30	1,294,671
30 Mar 20	33.31000 -1.97	34.71	31.68	33.44	2,884,016
27 Mar 20	35.28000 -0.53	36.24	34.04	34.85	617,813
26 Mar 20	35.81000 +2.33	36.24	33.17	33.75	1,009,659
25 Mar 20	33.48000 -0.53	36.26	32.97	33.73	744,144
24 Mar 20	34.01000 +4.67	34.01	30.47	31.39	1,312,509
23 Mar 20	29.34000 -0.25	30.90	28.67	29.79	671,276
20 Mar 20	29.59000 -0.88	32.43	29.09	30.64	1,420,453
19 Mar 20	30.47000 +0.11	31.91	28.20	29.78	1,102,357
18 Mar 20	30.36000 -0.14	30.76	27.12	28.62	1,119,800
17 Mar 20	30.50000 +2.99	30.62	26.56	28.08	1,660,842
16 Mar 20	27.51000 -8.06	32.90	27.40	31.51	1,395,148
13 Mar 20	35.57000 +1.95	37.20	31.00	36.50	936,759
12 Mar 20	33.62000 -5.84	37.00	33.33	36.82	1,318,464
11 Mar 20	39.46000 -4.59	43.36	39.16	43.12	710,321
10 Mar 20	44.05000 +3.58	44.33	39.70	42.12	631,539
09 Mar 20	40.47000 -5.74	43.86	38.05	43.55	697,041
06 Mar 20	46.21000 -3.29	48.27	44.55	47.75	700,748
05 Mar 20	49.50000 +0.38	50.73	47.00	47.65	778,399
04 Mar 20	49.12000 +2.88	49.61	46.79	47.42	883,703
03 Mar 20	46.24000 -0.32	46.97	44.60	46.66	781,225
02 Mar 20	46.56000 +2.40	46.63	43.70	44.87	894,833
28 Feb 20	44.16000 +3.34	44.20	40.80	41.50	1,874,340
27 Feb 20	40.82000 -3.81	44.01	40.78	43.66	1,171,921
26 Feb 20	44.63000 +0.83	44.69	42.52	43.70	784,994
25 Feb 20	43.80000 -0.69	45.33	42.90	44.88	784,629
24 Feb 20	44.49000 -0.85	44.92	43.42	43.82	686,186
21 Feb 20	45.34000 -0.54	45.91	44.78	45.80	758,896
20 Feb 20	45.88000 -0.40	46.47	45.19	46.04	569,183
19 Feb 20	46.28000 -0.15	46.84	45.43	46.52	438,733
18 Feb 20	46.43000 +1.10	46.86	44.77	45.50	509,134
14 Feb 20	45.33000 -0.30	46.71	45.20	45.91	459,247
13 Feb 20	45.63000 +0.51	46.08	44.35	44.89	812,324
12 Feb 20	45.12000 -0.05	46.31	44.53	45.83	693,762
11 Feb 20	45.17000 -1.89	47.72	45.13	47.37	1,180,758
10 Feb 20	47.06000 -4.19	49.26	44.95	45.89	5,197,972
07 Feb 20	51.25000 -2.80	54.05	50.66	53.94	1,096,332
06 Feb 20	54.05000 +0.13	54.88	53.50	54.57	751,817
05 Feb 20	53.92000 +1.48	54.00	51.97	52.87	1,052,615
04 Feb 20	52.44000 +3.23	52.86	49.25	50.07	1,284,564
03 Feb 20	49.21000 +0.72	49.80	47.97	49.03	947,924
31 Jan 20	48.49000 +0.00	48.82	46.70	48.70	1,839,348
30 Jan 20	48.49000 -2.41	50.75	48.10	50.68	1,649,264
29 Jan 20	50.90000 -5.54	52.29	50.11	50.75	4,074,217
28 Jan 20	56.44000 +3.19	57.06	53.25	53.63	666,460
27 Jan 20	53.25000 -1.25	54.40	52.65	52.85	558,357
24 Jan 20	54.50000 -1.47	56.67	53.39	56.00	731,764
23 Jan 20	55.97000 -1.32	57.93	55.08	57.93	795,919
22 Jan 20	57.29000 +1.29	59.65	54.14	55.96	1,267,484
21 Jan 20	56.00000 -0.01	57.96	55.17	56.48	1,180,539
17 Jan 20	56.01000 +4.31	56.53	51.91	52.29	1,299,032
16 Jan 20	51.70000 +0.21	52.32	50.64	51.77	829,278
15 Jan 20	51.49000 -0.52	53.00	50.90	51.98	739,757
14 Jan 20	52.01000 +0.01	53.50	50.84	52.00	750,271
13 Jan 20	52.00000 -4.72	56.94	51.65	56.65	1,064,328
10 Jan 20	56.72000 +0.30	58.15	55.68	56.52	777,290
09 Jan 20	56.42000 +0.51	57.95	55.78	56.39	451,944
08 Jan 20	55.91000 -0.01	56.52	54.49	55.98	325,541
07 Jan 20	55.92000 +2.18	56.17	52.95	53.78	646,178
06 Jan 20	53.74000 +0.94	53.90	51.23	52.18	956,334
03 Jan 20	52.80000 -0.58	53.86	51.65	52.60	510,025
02 Jan 20	53.38000 -1.06	55.46	53.14	55.00	558,964
31 Dec 19	54.44000 +0.98	55.54	53.02	53.50	472,398
30 Dec 19	53.46000 -2.57	56.32	52.20	55.97	851,033
27 Dec 19	56.03000 -0.75	57.32	55.14	56.95	725,754
26 Dec 19	56.78000 +1.36	57.03	55.26	55.40	348,078
24 Dec 19	55.42000 +1.34	55.73	54.25	54.50	313,466
23 Dec 19	54.08000 +0.91	54.70	53.21	53.87	865,365
20 Dec 19	53.17000 +0.65	53.50	52.00	52.48	725,140
19 Dec 19	52.52000 +0.39	53.07	51.71	52.38	663,914
18 Dec 19	52.13000 -0.99	53.21	51.68	53.12	583,109
17 Dec 19	53.12000 -2.01	57.33	52.91	56.90	1,124,950
16 Dec 19	55.13000 +2.68	55.47	52.93	53.05	879,501
13 Dec 19	52.45000 +1.44	52.52	50.90	51.00	678,825
12 Dec 19	51.01000 -0.34	52.23	50.42	51.12	485,605
11 Dec 19	51.35000 -2.55	54.27	51.30	54.16	911,255
10 Dec 19	53.90000 +0.95	54.63	52.65	53.00	536,926
09 Dec 19	52.95000 -1.90	55.42	52.80	55.10	787,532
06 Dec 19	54.85000 +1.09	57.03	54.05	55.01	1,250,705
05 Dec 19	53.76000 -0.26	54.41	52.54	54.11	744,796
04 Dec 19	54.02000 +0.26	54.88	53.50	53.92	622,176
03 Dec 19	53.76000 -1.48	55.25	53.38	54.52	663,885
02 Dec 19	55.24000 -2.08	58.19	55.24	57.82	550,213
29 Nov 19	57.32000 -0.33	58.42	56.75	57.22	219,544
27 Nov 19	57.65000 +0.65	58.00	56.20	57.27	529,465
26 Nov 19	57.00000 -0.40	57.72	56.30	57.72	683,845
25 Nov 19	57.40000 +0.90	57.93	54.83	56.65	1,430,256
22 Nov 19	56.50000 +2.62	56.61	54.01	55.24	1,293,477
21 Nov 19	53.88000 +1.18	53.91	52.50	52.90	754,191
20 Nov 19	52.70000 +1.14	53.13	51.23	51.49	688,495
19 Nov 19	51.56000 -0.03	52.84	51.09	52.00	601,852
18 Nov 19	51.59000 +0.51	51.82	50.17	50.91	864,022
15 Nov 19	51.08000 +2.06	51.50	48.96	49.52	890,837
14 Nov 19	49.02000 +0.50	49.78	48.17	48.62	642,965
13 Nov 19	48.52000 -0.50	49.01	47.05	48.43	507,276
12 Nov 19	49.02000 +1.11	49.52	47.50	47.85	458,824
11 Nov 19	47.91000 -0.42	48.25	46.88	47.86	435,928
08 Nov 19	48.33000 +2.32	48.37	45.85	46.00	567,449
07 Nov 19	46.01000 +0.67	47.15	45.59	45.99	481,594
06 Nov 19	45.34000 -1.62	47.04	45.16	46.88	351,250
05 Nov 19	46.96000 +0.06	48.44	46.41	47.22	396,573
04 Nov 19	46.90000 -0.38	47.83	45.29	47.61	750,341
01 Nov 19	47.28000 +1.36	47.79	46.04	46.11	387,737
31 Oct 19	45.92000 +0.69	46.20	44.05	45.00	436,749
30 Oct 19	45.23000 -1.72	46.76	45.10	46.76	323,454
29 Oct 19	46.95000 -0.86	47.85	46.82	47.76	299,640
28 Oct 19	47.81000 +1.04	48.36	46.31	47.22	764,248
25 Oct 19	46.77000 +1.24	47.70	45.29	45.29	426,389
24 Oct 19	45.53000 -1.48	47.71	45.18	47.12	405,231
23 Oct 19	47.01000 +0.92	47.87	45.25	45.64	432,132
22 Oct 19	46.09000 +1.02	46.64	45.24	45.55	419,072
21 Oct 19	45.07000 +0.10	45.45	44.05	45.08	556,472
18 Oct 19	44.97000 +0.25	46.16	44.03	44.35	699,223
17 Oct 19	44.72000 +0.46	44.98	43.73	44.37	389,126
16 Oct 19	44.26000 -0.37	44.82	43.66	44.19	319,140
15 Oct 19	44.63000 +1.51	45.06	43.31	43.39	388,002
14 Oct 19	43.12000 +0.11	44.00	42.22	43.01	482,004
11 Oct 19	43.01000 +1.30	43.23	41.02	42.23	623,237
10 Oct 19	41.71000 +0.15	42.35	41.32	41.61	515,927
09 Oct 19	41.56000 +0.70	41.92	41.00	41.00	463,236
08 Oct 19	40.86000 -1.04	42.17	39.78	41.48	484,890
07 Oct 19	41.90000 -1.34	43.51	41.77	43.04	562,349
04 Oct 19	43.24000 -0.47	44.19	42.54	44.00	590,455
03 Oct 19	43.71000 +1.54	43.73	41.45	41.91	843,152
02 Oct 19	42.17000 +0.76	42.38	40.25	41.04	533,553
01 Oct 19	41.41000 -0.31	43.36	40.50	41.82	661,123
30 Sep 19	41.72000 +0.20	42.62	41.06	41.57	856,259
27 Sep 19	41.52000 -1.49	43.40	40.70	42.95	901,538
26 Sep 19	43.01000 -0.80	43.88	41.82	43.72	564,993
25 Sep 19	43.81000 -1.08	44.91	43.06	44.79	608,818
24 Sep 19	44.89000 -1.41	46.94	44.55	46.54	692,839
23 Sep 19	46.30000 -0.59	47.55	45.87	46.72	486,299
20 Sep 19	46.89000 -0.81	47.60	46.07	47.52	2,119,499
19 Sep 19	47.70000 -1.77	49.40	47.47	49.16	523,515
18 Sep 19	49.47000 +2.15	49.98	47.00	47.55	974,563
17 Sep 19	47.32000 -0.70	48.44	46.29	48.00	764,512
16 Sep 19	48.02000 +0.99	49.96	47.50	47.50	1,207,118
13 Sep 19	47.03000 +2.05	47.12	44.87	45.15	752,324
12 Sep 19	44.98000 -0.38	45.63	43.96	45.44	471,778
11 Sep 19	45.36000 +3.56	45.93	41.72	41.85	1,212,399
10 Sep 19	41.80000 +0.56	41.89	39.95	41.23	749,418
09 Sep 19	41.24000 -0.25	41.76	40.51	41.68	633,377
06 Sep 19	41.49000 +0.59	42.68	40.88	40.92	563,584
05 Sep 19	40.90000 -0.75	42.20	39.58	41.80	595,452
04 Sep 19	41.65000 +3.55	42.49	39.10	39.10	1,583,106
03 Sep 19	38.10000 -1.09	39.80	37.08	38.89	715,314
30 Aug 19	39.19000 +0.55	39.92	38.41	38.83	783,669
29 Aug 19	38.64000 +0.87	38.87	37.42	38.19	372,834
28 Aug 19	37.77000 -0.03	38.48	37.30	37.58	380,397
27 Aug 19	37.80000 -1.04	39.24	36.69	38.88	541,269
26 Aug 19	38.84000 +0.30	39.60	38.28	38.97	594,482
23 Aug 19	38.54000 -0.11	39.44	38.29	38.29	587,239
22 Aug 19	38.65000 +1.23	39.16	37.74	38.36	518,490
21 Aug 19	37.42000 +0.04	38.30	37.00	37.84	539,222
20 Aug 19	37.38000 -0.79	38.35	37.26	38.05	428,443
19 Aug 19	38.17000 -1.05	39.71	38.10	39.64	387,946
16 Aug 19	39.22000 +1.73	39.37	37.23	37.87	502,384
15 Aug 19	37.49000 -0.52	38.98	36.94	38.02	621,715
14 Aug 19	38.01000 -0.82	38.50	37.07	38.09	504,810
13 Aug 19	38.83000 +1.15	39.69	37.07	37.51	820,102
12 Aug 19	37.68000 -1.70	39.62	37.61	38.98	521,551
09 Aug 19	39.38000 -1.22	40.07	38.12	39.16	736,334
08 Aug 19	40.60000 +0.90	40.95	39.01	39.85	554,718
07 Aug 19	39.70000 +0.59	39.94	37.84	38.50	1,052,831
06 Aug 19	39.11000 -0.46	40.35	37.78	39.97	704,098
05 Aug 19	39.57000 -1.69	41.04	39.22	40.65	758,232
02 Aug 19	41.26000 -1.04	42.05	40.72	41.91	985,541
01 Aug 19	42.30000 -0.74	43.77	41.88	42.84	952,967
31 Jul 19	43.04000 -0.16	43.82	41.95	43.00	1,034,281
30 Jul 19	43.20000 -1.80	44.60	42.74	44.39	896,657
29 Jul 19	45.00000 +0.35	45.22	43.25	44.56	538,569
26 Jul 19	44.65000 +1.54	44.90	42.86	43.44	654,169
25 Jul 19	43.11000 -1.27	44.38	42.85	44.38	408,024
24 Jul 19	44.38000 +0.89	44.73	42.21	43.38	406,864
23 Jul 19	43.49000 -1.76	45.42	43.24	44.88	563,638
22 Jul 19	45.25000 +1.15	45.30	42.72	43.10	1,099,951
19 Jul 19	44.10000 -0.64	45.17	43.96	44.67	497,943
18 Jul 19	44.74000 +0.24	44.92	44.12	44.42	428,824
17 Jul 19	44.50000 -0.80	45.84	44.23	45.10	484,846
16 Jul 19	45.30000 -0.42	46.30	44.40	46.00	1,005,805
15 Jul 19	45.72000 +3.20	46.37	42.60	43.06	1,163,575
12 Jul 19	42.52000 -0.57	43.75	42.18	43.00	626,019
11 Jul 19	43.09000 -0.62	44.92	42.66	44.63	1,223,666
10 Jul 19	43.71000 +0.47	43.90	42.79	43.62	663,037
09 Jul 19	43.24000 +0.90	43.44	41.92	42.33	448,038
08 Jul 19	42.34000 -0.58	43.37	41.44	42.51	734,301
05 Jul 19	42.92000 -1.66	44.56	42.58	44.39	807,492
03 Jul 19	44.58000 +1.55	44.96	42.43	43.04	930,980
02 Jul 19	43.03000 -0.23	44.43	42.62	43.50	1,067,074
01 Jul 19	43.26000 -0.53	45.00	42.96	44.23	1,024,875
28 Jun 19	43.79000 +1.28	44.38	42.25	42.72	1,743,783
27 Jun 19	42.51000 +0.49	43.46	41.60	43.07	2,059,018
26 Jun 19	42.02000 +2.23	42.70	39.72	40.22	1,640,950
25 Jun 19	39.79000 -0.01	41.33	39.60	40.34	1,081,335
24 Jun 19	39.80000 -1.26	41.17	39.55	40.79	1,525,558
21 Jun 19	41.06000 +1.18	41.06	39.50	39.67	1,847,207
20 Jun 19	39.88000 -0.77	41.19	38.76	40.87	3,176,035
19 Jun 19	40.65000 -3.17	44.34	40.24	43.05	6,012,558
18 Jun 19	43.82000 -13.54	46.00	40.41	40.48	8,080,144
17 Jun 19	57.36000 -5.62	63.81	52.33	61.75	2,429,493
14 Jun 19	62.98000 +0.00	64.23	61.98	62.64	415,911
13 Jun 19	62.98000 +0.44	63.72	61.76	63.02	431,873
12 Jun 19	62.54000 +0.53	62.85	61.33	61.84	357,391
11 Jun 19	62.01000 -1.64	64.74	60.69	63.80	544,536
10 Jun 19	63.65000 -3.36	65.61	62.50	64.31	863,827
07 Jun 19	67.01000 +11.31	67.86	54.94	56.05	2,145,494
06 Jun 19	55.70000 -1.01	56.66	55.52	56.52	269,296
05 Jun 19	56.71000 +0.01	57.31	56.15	56.96	247,158
04 Jun 19	56.70000 +0.81	57.50	55.79	56.11	522,587
03 Jun 19	55.89000 -0.57	57.73	54.75	56.79	692,276
31 May 19	56.46000 -0.09	58.47	56.02	56.02	726,874
30 May 19	56.55000 -2.20	59.74	56.30	59.13	529,969
29 May 19	58.75000 +0.04	59.97	57.56	58.22	256,561
28 May 19	58.71000 -3.12	62.76	58.08	61.88	673,070
24 May 19	61.83000 +1.12	62.20	60.64	61.14	259,017
23 May 19	60.71000 -1.38	61.97	59.51	61.42	357,996
22 May 19	62.09000 +0.33	62.44	60.23	61.09	262,804
21 May 19	61.76000 +0.06	62.48	61.19	62.27	275,108
20 May 19	61.70000 -0.11	63.31	60.75	60.81	314,512
17 May 19	61.81000 -1.97	65.00	60.98	63.14	394,247
16 May 19	63.78000 +2.00	65.64	62.37	62.37	575,437
15 May 19	61.78000 -1.43	63.48	61.33	62.41	437,519
14 May 19	63.21000 +2.95	63.94	60.23	60.71	442,696
13 May 19	60.26000 -2.42	62.75	60.26	61.05	567,272
10 May 19	62.68000 -0.79	64.01	61.03	63.44	372,385
09 May 19	63.47000 +1.19	64.74	61.35	61.63	801,346
08 May 19	62.28000 +3.78	64.67	59.80	60.26	1,521,077
07 May 19	58.50000 -1.42	59.80	57.88	59.15	452,949
06 May 19	59.92000 +2.86	60.56	56.30	56.30	608,819
03 May 19	57.06000 -0.08	57.69	56.25	57.32	616,158
02 May 19	57.14000 -0.79	58.62	55.75	57.92	474,995
01 May 19	57.93000 -1.92	60.50	57.76	59.47	612,953
30 Apr 19	59.85000 -2.99	63.71	59.76	62.98	748,147
29 Apr 19	62.84000 -1.17	64.28	62.71	64.00	505,375
26 Apr 19	64.01000 -0.35	64.70	61.39	64.57	455,516
25 Apr 19	64.36000 +1.21	64.83	62.01	63.07	668,189
24 Apr 19	63.15000 -0.85	64.57	62.35	64.47	591,916
23 Apr 19	64.00000 +3.12	64.54	61.09	61.09	914,123
22 Apr 19	60.88000 +0.72	61.10	58.81	60.16	486,298
18 Apr 19	60.16000 -0.02	60.82	58.81	60.07	681,728
17 Apr 19	60.18000 -1.72	62.03	58.38	61.88	975,481
16 Apr 19	61.90000 +1.98	62.25	59.63	59.91	948,550
15 Apr 19	59.92000 +1.68	60.95	58.06	59.06	1,075,312
12 Apr 19	58.24000 +9.69	59.40	48.25	49.05	5,044,176
11 Apr 19	48.55000 -0.75	49.26	48.09	49.15	581,230
10 Apr 19	49.30000 +0.31	50.05	48.25	48.99	248,703
09 Apr 19	48.99000 -1.27	49.75	47.51	48.86	311,424
08 Apr 19	50.26000 +0.07	50.97	48.54	50.19	525,225
05 Apr 19	50.19000 +1.19	50.74	49.08	49.26	631,773
04 Apr 19	49.00000 -0.40	49.34	47.81	49.05	871,492
03 Apr 19	49.40000 -0.79	51.19	48.75	50.76	594,258
02 Apr 19	50.19000 -0.53	51.31	49.82	50.36	461,006
01 Apr 19	50.72000 -0.75	52.20	50.09	51.50	322,454
29 Mar 19	51.47000 -0.27	52.45	50.54	52.28	324,887
28 Mar 19	51.74000 +0.89	51.88	50.60	51.09	199,849
27 Mar 19	50.85000 -2.02	53.51	49.84	52.92	411,247
26 Mar 19	52.87000 +1.29	53.82	51.61	51.61	455,490
25 Mar 19	51.58000 +0.73	51.93	49.78	51.00	280,075
22 Mar 19	50.85000 -2.44	53.66	50.60	52.87	401,068
21 Mar 19	53.29000 +4.01	53.36	48.69	48.69	584,602
20 Mar 19	49.28000 -0.77	50.35	48.17	49.98	630,341
19 Mar 19	50.05000 +0.61	50.13	48.86	50.02	592,371
18 Mar 19	49.44000 -0.66	50.44	47.30	50.37	762,376
15 Mar 19	50.10000 +0.00	50.65	49.81	50.28	1,308,001
14 Mar 19	50.10000 +0.46	50.29	48.81	49.46	390,348
13 Mar 19	49.64000 +0.25	50.22	49.17	49.99	311,991
12 Mar 19	49.39000 +0.35	50.57	48.61	49.24	482,191
11 Mar 19	49.04000 +1.61	49.18	47.43	47.62	476,698
08 Mar 19	47.43000 +0.82	48.28	46.05	46.09	398,687
07 Mar 19	46.61000 +1.36	46.86	44.29	45.17	317,176
06 Mar 19	45.25000 -2.26	48.26	44.83	47.71	573,935
05 Mar 19	47.51000 +0.35	49.10	46.73	47.10	393,573
04 Mar 19	47.16000 -0.68	48.79	45.99	48.60	499,679
01 Mar 19	47.84000 +3.86	48.50	44.13	44.13	976,610
28 Feb 19	43.98000 -1.12	45.29	43.43	44.86	319,121
27 Feb 19	45.10000 +0.97	46.11	43.66	44.14	446,687
26 Feb 19	44.13000 -1.32	45.37	43.79	45.37	359,770
25 Feb 19	45.45000 +0.45	46.11	44.65	45.59	288,233
22 Feb 19	45.00000 +1.56	45.37	43.24	43.56	397,986
21 Feb 19	43.44000 -0.74	44.14	43.17	43.92	212,488
20 Feb 19	44.18000 -0.07	45.12	43.85	44.59	382,000
19 Feb 19	44.25000 -1.13	45.68	43.89	45.28	381,870
15 Feb 19	45.38000 +1.48	45.46	43.22	44.33	484,292
14 Feb 19	43.90000 -0.37	45.00	42.98	44.32	334,754
13 Feb 19	44.27000 +0.42	44.49	43.52	44.23	276,202
12 Feb 19	43.85000 +0.70	44.72	43.08	43.71	298,696
11 Feb 19	43.15000 +0.23	43.76	42.07	43.21	298,958
08 Feb 19	42.92000 +1.35	44.13	41.10	41.68	421,555
07 Feb 19	41.57000 -0.60	42.51	41.11	41.64	579,626
06 Feb 19	42.17000 -0.52	42.86	41.60	42.67	149,792
05 Feb 19	42.69000 +0.18	43.41	41.70	43.07	420,536
04 Feb 19	42.51000 +0.87	43.11	40.71	42.40	463,395
01 Feb 19	41.64000 +3.55	42.37	37.58	38.78	591,658
31 Jan 19	38.09000 -0.21	39.38	37.09	38.19	455,568
30 Jan 19	38.30000 +3.61	39.71	35.00	35.00	902,385
29 Jan 19	34.69000 -0.39	35.53	34.30	35.23	984,474
28 Jan 19	35.08000 -0.76	36.11	34.59	35.36	367,567
25 Jan 19	35.84000 +1.32	36.11	34.06	34.91	202,914
24 Jan 19	34.52000 -0.65	35.67	34.37	35.09	154,470
23 Jan 19	35.17000 -0.68	37.04	34.72	35.85	181,158
22 Jan 19	35.85000 -1.00	36.93	35.46	36.52	525,587
18 Jan 19	36.85000 -0.71	38.18	36.31	37.59	312,316
17 Jan 19	37.56000 +2.04	38.30	35.00	35.44	479,475
16 Jan 19	35.52000 +0.57	36.05	34.74	34.90	426,741
15 Jan 19	34.95000 -0.48	36.73	34.61	35.52	598,509
14 Jan 19	35.43000 -1.68	37.20	35.42	36.76	275,142
11 Jan 19	37.11000 -0.65	38.17	36.87	37.74	284,843
10 Jan 19	37.76000 -0.06	37.97	37.00	37.50	336,451
09 Jan 19	37.82000 +0.03	38.37	37.32	37.80	327,766
08 Jan 19	37.79000 +0.15	38.23	36.37	38.07	342,136
07 Jan 19	37.64000 +0.78	38.00	36.00	37.35	534,989
04 Jan 19	36.86000 +2.13	36.93	34.66	35.40	289,122
03 Jan 19	34.73000 -1.96	36.85	34.14	36.65	367,330
02 Jan 19	36.69000 -0.29	37.00	35.41	36.24	454,415
31 Dec 18	36.98000 +2.31	37.00	34.75	35.10	393,779
28 Dec 18	34.67000 +0.46	36.15	33.47	34.44	634,364
27 Dec 18	34.21000 -0.08	34.88	32.91	33.50	530,274
26 Dec 18	34.29000 +3.48	34.41	30.95	30.95	452,448
24 Dec 18	30.81000 +1.06	31.60	29.17	29.17	206,012
21 Dec 18	29.75000 -2.45	32.18	29.35	32.06	1,308,651
20 Dec 18	32.20000 -1.61	33.86	30.75	33.43	607,558
19 Dec 18	33.81000 -2.69	37.30	33.45	36.60	880,863
18 Dec 18	36.50000 -0.77	37.71	35.90	37.27	626,480
17 Dec 18	37.27000 -0.40	38.04	35.77	37.15	594,783
14 Dec 18	37.67000 +1.18	38.57	36.01	36.16	389,073
13 Dec 18	36.49000 -1.18	38.08	35.52	37.87	2,051,287
12 Dec 18	37.67000 +1.06	38.22	36.55	37.16	269,222
11 Dec 18	36.61000 -3.85	39.97	36.05	39.67	485,754
10 Dec 18	40.46000 -0.21	42.41	39.28	40.61	718,138
07 Dec 18	40.67000 -2.23	43.33	40.13	42.47	428,099
06 Dec 18	42.90000 +1.73	43.07	39.86	40.56	570,649
04 Dec 18	41.17000 -1.45	42.89	41.00	42.75	567,894
03 Dec 18	42.62000 +8.63	42.72	36.15	36.15	1,867,190
30 Nov 18	33.99000 +2.41	34.20	31.73	31.73	490,249
29 Nov 18	31.58000 +0.33	31.71	29.94	31.15	496,195
28 Nov 18	31.25000 +1.10	31.26	30.18	30.38	428,625
27 Nov 18	30.15000 -2.51	32.28	29.43	32.03	464,349
26 Nov 18	32.66000 +0.09	34.03	32.40	33.11	223,048
23 Nov 18	32.57000 -1.27	33.75	32.36	33.56	114,366
21 Nov 18	33.84000 +1.42	34.05	31.55	32.41	221,277
20 Nov 18	32.42000 -0.34	34.13	30.95	32.07	266,578
19 Nov 18	32.76000 -2.16	34.78	32.60	34.78	304,295
16 Nov 18	34.92000 +0.67	35.18	33.58	33.92	247,514
15 Nov 18	34.25000 +0.57	34.88	30.98	33.25	464,563
14 Nov 18	33.68000 -3.22	37.28	33.59	37.28	303,997
13 Nov 18	36.90000 +0.45	37.41	36.11	36.49	219,884
12 Nov 18	36.45000 -2.47	38.78	36.31	38.78	182,462
09 Nov 18	38.92000 -2.28	41.29	38.82	40.96	201,504
08 Nov 18	41.20000 -0.29	41.90	40.78	41.27	247,720
07 Nov 18	41.49000 +2.26	41.60	39.24	39.73	411,958
06 Nov 18	39.23000 +0.06	39.54	38.41	39.29	284,470
05 Nov 18	39.17000 -0.74	40.74	38.53	40.30	221,708
02 Nov 18	39.91000 -0.10	40.57	38.88	40.26	287,855
01 Nov 18	40.01000 +3.96	40.06	35.73	36.20	474,806
31 Oct 18	36.05000 +1.13	37.10	35.10	35.56	482,902
30 Oct 18	34.92000 -0.08	35.94	34.39	34.81	415,573
29 Oct 18	35.00000 -0.37	36.28	34.50	35.62	441,366
26 Oct 18	35.37000 +0.01	37.01	34.41	34.84	301,716
25 Oct 18	35.36000 +2.11	36.25	33.25	33.52	372,115
24 Oct 18	33.25000 -1.65	35.68	33.06	35.26	541,048
23 Oct 18	34.90000 -1.33	36.15	34.62	35.58	234,904
22 Oct 18	36.23000 +1.25	36.49	34.55	35.16	202,673
19 Oct 18	34.98000 -0.76	36.30	34.78	35.74	532,610
18 Oct 18	35.74000 -0.31	36.30	35.38	36.00	264,454
17 Oct 18	36.05000 +0.19	36.44	35.49	35.88	184,940
16 Oct 18	35.86000 -0.67	37.24	35.26	36.67	497,788
15 Oct 18	36.53000 -0.64	37.82	36.27	37.12	291,358
12 Oct 18	37.17000 +1.12	37.97	36.32	36.77	569,541
11 Oct 18	36.05000 +1.05	36.47	34.25	35.04	503,267
10 Oct 18	35.00000 -0.85	36.19	34.64	35.69	272,455
09 Oct 18	35.85000 -0.41	37.88	35.39	35.98	205,304
08 Oct 18	36.26000 -0.14	37.09	35.74	36.16	266,612
05 Oct 18	36.40000 +0.14	37.01	34.60	36.22	229,152
04 Oct 18	36.26000 -3.01	38.95	36.04	38.95	310,263
03 Oct 18	39.27000 +1.71	39.57	36.91	37.31	162,237
02 Oct 18	37.56000 +0.33	38.17	36.57	37.46	185,603
01 Oct 18	37.23000 -0.32	38.69	37.02	37.81	117,313
28 Sep 18	37.55000 -0.27	38.30	37.02	37.68	210,939
27 Sep 18	37.82000 +0.13	37.97	36.63	37.81	188,921
26 Sep 18	37.69000 +0.22	38.72	36.91	37.50	345,790
25 Sep 18	37.47000 +1.14	37.57	35.72	36.52	238,460
24 Sep 18	36.33000 -1.34	37.72	35.91	37.71	215,386
21 Sep 18	37.67000 -1.28	39.94	37.58	39.05	866,669
20 Sep 18	38.95000 +1.70	38.99	36.92	37.54	263,596
19 Sep 18	37.25000 +0.34	37.30	36.25	36.79	191,246
18 Sep 18	36.91000 +1.05	36.95	35.60	35.92	160,057
17 Sep 18	35.86000 -0.92	36.98	35.59	36.61	274,086
14 Sep 18	36.78000 -0.59	37.66	36.58	37.36	289,829
13 Sep 18	37.37000 -1.19	38.82	37.07	38.73	276,575
12 Sep 18	38.56000 +2.32	38.74	36.02	38.54	348,668
11 Sep 18	36.24000 +0.45	36.46	35.32	35.91	378,858
10 Sep 18	35.79000 +0.29	35.87	34.81	35.66	135,423
07 Sep 18	35.50000 +0.06	36.29	34.75	35.21	145,911
06 Sep 18	35.44000 -1.62	37.31	35.00	37.18	262,200
05 Sep 18	37.06000 +0.00	37.33	35.36	36.93	219,277
04 Sep 18	37.06000 -0.80	38.39	36.58	37.94	220,174
31 Aug 18	37.86000 -0.02	38.02	36.30	37.77	280,723
30 Aug 18	37.88000 +0.96	38.37	36.67	36.90	230,692
29 Aug 18	36.92000 -0.90	38.23	36.56	37.72	186,605
28 Aug 18	37.82000 +1.91	37.85	35.48	35.83	358,275
27 Aug 18	35.91000 +0.29	36.37	35.56	35.77	279,047
24 Aug 18	35.62000 -0.19	36.26	35.30	35.90	213,720
23 Aug 18	35.81000 +0.19	36.45	35.39	36.00	326,480
22 Aug 18	35.62000 +0.90	35.95	34.40	34.64	216,883
21 Aug 18	34.72000 +0.88	34.80	33.76	33.88	104,877
20 Aug 18	33.84000 -1.02	35.42	33.42	34.78	185,930
17 Aug 18	34.86000 -0.24	35.62	34.60	34.92	145,343
16 Aug 18	35.10000 +1.97	35.36	33.24	33.67	268,328
15 Aug 18	33.13000 +0.34	33.58	31.36	32.72	290,883
14 Aug 18	32.79000 -0.72	34.61	32.26	33.79	157,250
13 Aug 18	33.51000 -0.13	33.90	32.76	33.57	192,577
10 Aug 18	33.64000 -0.65	34.93	33.50	34.01	125,197
09 Aug 18	34.29000 -0.59	35.15	34.19	35.01	129,122
08 Aug 18	34.88000 +0.01	35.04	34.07	35.00	133,500
07 Aug 18	34.87000 -0.76	36.33	34.17	35.44	228,168
06 Aug 18	35.63000 +0.62	35.83	34.35	34.91	176,673
03 Aug 18	35.01000 -0.02	35.50	34.72	34.95	303,126
02 Aug 18	35.03000 -0.42	35.82	33.80	35.39	143,238
01 Aug 18	35.45000 +0.93	35.64	34.12	34.49	351,424
31 Jul 18	34.52000 +1.20	36.10	33.18	33.27	436,033
30 Jul 18	33.32000 -0.55	34.10	33.15	33.82	250,047
27 Jul 18	33.87000 -0.98	34.87	33.16	34.87	301,642
26 Jul 18	34.85000 -0.75	36.17	34.44	35.58	286,773
25 Jul 18	35.60000 -0.51	36.46	35.10	36.46	221,804
24 Jul 18	36.11000 -0.16	37.10	36.03	36.42	283,625
23 Jul 18	36.27000 -0.61	36.88	36.25	36.70	248,869
20 Jul 18	36.88000 +0.46	37.75	36.41	36.50	220,976
19 Jul 18	36.42000 -0.56	37.64	36.40	36.97	218,953
18 Jul 18	36.98000 +0.31	37.24	35.47	36.86	314,525
17 Jul 18	36.67000 -0.70	37.63	36.20	37.38	403,465
16 Jul 18	37.37000 -4.43	41.87	37.36	41.52	418,697
13 Jul 18	41.80000 +0.15	42.96	41.42	41.44	212,171
12 Jul 18	41.65000 +0.81	42.04	40.70	41.95	327,822
11 Jul 18	40.84000 -0.31	41.39	39.80	40.92	392,476
10 Jul 18	41.15000 -0.89	42.72	40.80	42.12	277,079
09 Jul 18	42.04000 -0.96	43.75	41.20	43.30	344,783
06 Jul 18	43.00000 +1.61	43.35	41.67	41.67	459,053
05 Jul 18	41.39000 -0.52	42.00	40.48	41.70	305,589
03 Jul 18	41.91000 +0.68	42.07	41.38	41.41	389,410
02 Jul 18	41.23000 +1.71	41.25	38.75	39.10	246,645
29 Jun 18	39.52000 +1.48	39.84	37.27	38.44	553,654
28 Jun 18	38.04000 +0.02	38.68	37.75	37.87	487,734
27 Jun 18	38.02000 -1.92	40.08	37.98	40.08	357,841
26 Jun 18	39.94000 +0.33	40.35	39.47	39.65	439,600
25 Jun 18	39.61000 -0.77	40.30	39.02	40.00	638,833
22 Jun 18	40.38000 +0.23	40.94	39.44	40.32	819,579
21 Jun 18	40.15000 -1.19	41.99	39.26	41.61	405,020
20 Jun 18	41.34000 -0.95	42.91	40.89	42.50	551,951
19 Jun 18	42.29000 +0.65	44.28	42.00	42.08	686,104
18 Jun 18	41.64000 +0.77	42.70	39.54	40.47	416,313
15 Jun 18	40.87000 +1.22	41.58	39.23	39.60	3,212,438
14 Jun 18	39.65000 +1.07	39.69	38.10	38.58	349,397
13 Jun 18	38.58000 +1.06	39.18	37.10	37.35	401,964
12 Jun 18	37.52000 +1.41	38.98	36.50	36.73	451,952
11 Jun 18	36.11000 +0.44	36.70	34.63	35.66	391,908
08 Jun 18	35.67000 +1.57	36.06	34.03	34.36	317,814
07 Jun 18	34.10000 -1.75	36.05	33.97	35.95	256,929
06 Jun 18	35.85000 +0.02	36.14	35.59	35.86	274,136
05 Jun 18	35.83000 +1.43	36.07	34.61	34.61	492,093
04 Jun 18	34.40000 -0.63	35.25	34.12	35.00	399,474
01 Jun 18	35.03000 +0.03	35.19	34.80	35.13	360,370
31 May 18	35.00000 +0.06	35.08	34.39	35.00	325,433
30 May 18	34.94000 +0.55	35.00	34.20	34.56	311,305
29 May 18	34.39000 -0.11	34.75	33.12	34.21	287,980
25 May 18	34.50000 -0.04	34.69	33.78	34.48	302,862
24 May 18	34.54000 +1.07	34.80	33.01	33.44	391,153
23 May 18	33.47000 +0.26	33.91	33.02	33.22	305,127
22 May 18	33.21000 +0.76	33.72	32.45	32.45	319,400
21 May 18	32.45000 +1.20	33.00	31.50	31.50	455,960
18 May 18	31.25000 +0.96	31.66	29.99	30.38	382,670
17 May 18	30.29000 +0.34	30.74	29.41	29.88	312,372
16 May 18	29.95000 +0.18	30.48	29.05	29.72	453,190
15 May 18	29.77000 +1.09	29.86	28.18	28.54	335,806
14 May 18	28.68000 +1.49	28.72	26.96	27.33	273,503
11 May 18	27.19000 +0.68	27.37	26.60	26.70	189,881
10 May 18	26.51000 -0.72	27.67	26.40	27.48	272,721
09 May 18	27.23000 +0.06	27.55	26.74	27.31	245,740
08 May 18	27.17000 -0.30	27.83	26.91	27.39	192,388
07 May 18	27.47000 -0.43	28.37	27.14	28.00	200,857
04 May 18	27.90000 -0.10	28.05	27.50	27.80	977,796
03 May 18	28.00000 -0.98	29.28	27.59	28.86	271,889
02 May 18	28.98000 +0.22	29.65	28.57	28.59	254,182
01 May 18	28.76000 -0.40	29.51	28.50	29.09	352,915
30 Apr 18	29.16000 +0.23	29.78	28.52	28.94	569,008
27 Apr 18	28.93000 +1.74	29.17	27.17	27.37	367,953
26 Apr 18	27.19000 +0.09	27.35	26.56	27.14	368,923
25 Apr 18	27.10000 +0.67	27.37	25.60	26.37	256,932
24 Apr 18	26.43000 -2.07	28.89	26.30	28.47	512,344
23 Apr 18	28.50000 +1.32	28.99	26.83	27.56	396,635
20 Apr 18	27.18000 -0.09	27.48	26.59	27.18	246,216
19 Apr 18	27.27000 -0.33	28.28	26.99	27.53	280,615
18 Apr 18	27.60000 +1.25	28.30	26.05	26.41	385,926
17 Apr 18	26.35000 -0.15	27.04	26.25	26.61	331,068
16 Apr 18	26.50000 -0.12	27.00	25.99	26.97	275,440
13 Apr 18	26.62000 -0.81	27.80	25.64	27.45	568,874
12 Apr 18	27.43000 +2.13	27.83	25.42	25.48	546,235
11 Apr 18	25.30000 -0.40	25.77	24.92	25.42	614,539
10 Apr 18	25.70000 +1.36	25.81	23.80	24.48	611,167
09 Apr 18	24.34000 +0.72	24.87	23.21	24.24	945,127
06 Apr 18	23.62000 -0.88	24.54	23.49	24.35	411,287
05 Apr 18	24.50000 -0.65	24.88	23.53	23.95	957,060
04 Apr 18	25.15000 +0.05	25.50	24.00	24.74	648,332
03 Apr 18	25.10000 +0.57	25.79	24.15	24.66	765,780
02 Apr 18	24.53000 -1.23	25.83	23.91	25.54	847,056
29 Mar 18	25.76000 +1.43	26.68	23.21	24.31	954,633
28 Mar 18	24.33000 +1.84	24.66	21.86	22.38	1,148,022
27 Mar 18	22.49000 -0.47	24.94	21.60	23.39	2,837,226
26 Mar 18	22.96000 -1.80	23.90	16.50	18.68	12,376,323
23 Mar 18	24.76000 -2.45	27.29	24.67	27.21	649,715
22 Mar 18	27.21000 -1.39	28.49	26.99	28.20	579,343
21 Mar 18	28.60000 -0.26	29.56	27.94	28.71	508,132
20 Mar 18	28.86000 +1.02	29.41	27.05	27.79	459,909
19 Mar 18	27.84000 +0.62	28.15	25.18	27.30	656,926
16 Mar 18	27.22000 -0.03	28.95	27.02	27.28	3,609,437
15 Mar 18	27.25000 -1.28	28.84	26.72	28.72	838,318
14 Mar 18	28.53000 -0.40	29.72	28.12	29.20	487,534
13 Mar 18	28.93000 -1.39	31.39	28.69	30.32	913,743
12 Mar 18	30.32000 -0.18	30.98	29.58	30.43	539,230
09 Mar 18	30.50000 +1.01	30.82	29.36	29.71	371,783
08 Mar 18	29.49000 -0.76	31.01	29.30	30.57	324,180
07 Mar 18	30.25000 -0.44	32.85	30.00	30.41	672,447
06 Mar 18	30.69000 -2.52	34.34	29.70	33.20	910,335
05 Mar 18	33.21000 -0.77	34.00	32.80	33.69	633,453
02 Mar 18	33.98000 +1.57	34.40	32.06	32.31	559,498
01 Mar 18	32.41000 -1.48	34.12	31.98	34.00	449,764
28 Feb 18	33.89000 -0.40	34.49	33.13	34.22	507,504
27 Feb 18	34.29000 +0.62	34.62	32.87	33.72	391,612
26 Feb 18	33.67000 +0.57	34.35	33.19	33.35	451,038
23 Feb 18	33.10000 +2.04	33.82	30.53	30.94	437,036
22 Feb 18	31.06000 +2.12	32.00	29.36	29.36	665,881
21 Feb 18	28.94000 -0.64	30.28	28.89	29.60	218,867
20 Feb 18	29.58000 -0.03	30.15	29.16	29.47	249,582
16 Feb 18	29.61000 +0.42	29.92	28.93	29.22	284,745
15 Feb 18	29.19000 -0.71	30.00	29.02	30.00	146,978
14 Feb 18	29.90000 -1.27	31.50	29.79	30.77	225,088
13 Feb 18	31.17000 +0.62	31.48	29.77	30.25	175,981
12 Feb 18	30.55000 +0.84	31.24	29.31	29.96	342,771
09 Feb 18	29.71000 -0.69	30.89	27.51	30.72	419,481
08 Feb 18	30.40000 -2.14	32.91	30.29	32.64	225,705
07 Feb 18	32.54000 +0.05	33.45	32.50	32.57	227,410
06 Feb 18	32.49000 +0.08	32.77	30.46	31.86	666,808
05 Feb 18	32.41000 +0.35	33.50	31.79	31.91	579,057
02 Feb 18	32.06000 -0.64	33.41	31.74	32.51	269,303
01 Feb 18	32.70000 -1.86	34.68	31.91	34.25	422,346
31 Jan 18	34.56000 +1.64	34.65	31.85	33.10	963,482
30 Jan 18	32.92000 -0.18	32.99	32.00	32.69	363,517
29 Jan 18	33.10000 +0.35	33.14	32.09	32.71	425,418
26 Jan 18	32.75000 +0.45	32.84	30.75	32.56	313,355
25 Jan 18	32.30000 +0.93	33.01	30.62	31.65	285,466
24 Jan 18	31.37000 -1.78	33.59	30.46	33.15	338,019
23 Jan 18	33.15000 +1.09	33.25	31.71	32.00	847,158
22 Jan 18	32.06000 +0.82	32.85	31.24	31.24	1,250,146
19 Jan 18	31.24000 +2.27	31.25	28.64	28.94	776,747
18 Jan 18	28.97000 +2.04	29.46	26.00	26.00	442,538
17 Jan 18	26.93000 +0.36	27.24	25.64	26.42	341,904
16 Jan 18	26.57000 +0.13	27.25	26.03	26.05	275,217
12 Jan 18	26.44000 +0.31	26.95	25.42	26.23	195,387
11 Jan 18	26.13000 -0.96	27.29	25.71	27.29	435,016
10 Jan 18	27.09000 -2.98	29.98	26.81	29.98	474,404
09 Jan 18	30.07000 +0.16	30.65	29.79	30.00	431,113
08 Jan 18	29.91000 -0.05	30.25	29.18	29.76	249,731
05 Jan 18	29.96000 +1.11	30.27	28.51	28.95	576,617
04 Jan 18	28.85000 +0.43	29.19	27.94	28.45	352,372
03 Jan 18	28.42000 +0.33	28.93	28.21	28.21	289,788
02 Jan 18	28.09000 +1.11	28.19	27.11	27.27	193,622
29 Dec 17	26.98000 -0.03	27.27	26.82	27.23	154,759
28 Dec 17	27.01000 +0.06	27.23	26.57	27.05	152,397
27 Dec 17	26.95000 -0.56	27.73	26.85	27.62	132,033
26 Dec 17	27.51000 -0.59	28.07	27.31	27.77	244,893
22 Dec 17	28.10000 +0.89	28.25	26.61	27.16	361,698
21 Dec 17	27.21000 +0.36	28.19	26.14	26.64	668,860
20 Dec 17	26.85000 +1.64	27.12	25.17	25.45	379,289
19 Dec 17	25.21000 +1.54	25.34	23.41	23.89	292,036
18 Dec 17	23.67000 +1.39	23.88	22.35	22.92	218,476
15 Dec 17	22.28000 +0.35	22.67	21.69	22.07	393,764
14 Dec 17	21.93000 -1.31	23.62	21.56	23.17	249,187
13 Dec 17	23.24000 +1.47	23.43	21.64	21.75	482,220
12 Dec 17	21.77000 +0.07	22.41	21.29	21.82	215,816
11 Dec 17	21.70000 +0.69	21.84	20.90	21.20	253,108
08 Dec 17	21.01000 +0.22	21.60	20.14	20.93	1,191,120
07 Dec 17	20.79000 +0.35	21.09	20.00	20.53	391,485
06 Dec 17	20.44000 -0.66	21.23	18.95	21.01	378,844
05 Dec 17	21.10000 -0.08	21.99	20.75	21.18	532,300
04 Dec 17	21.18000 -1.40	23.15	20.82	22.62	598,373
01 Dec 17	22.58000 -0.55	23.24	20.63	23.12	579,393
30 Nov 17	23.13000 -2.13	25.71	23.13	25.32	574,656
29 Nov 17	25.26000 -0.09	25.94	24.87	25.35	636,064
28 Nov 17	25.35000 -0.60	26.01	24.69	25.88	293,972
27 Nov 17	25.95000 -0.03	26.38	25.43	25.95	342,884
24 Nov 17	25.98000 +0.47	26.58	25.15	25.60	167,034
22 Nov 17	25.51000 +0.36	25.82	25.00	25.23	137,711
21 Nov 17	25.15000 +0.07	25.87	24.68	25.11	278,539
20 Nov 17	25.08000 -0.53	26.64	25.01	25.52	167,771
17 Nov 17	25.61000 +0.25	25.84	24.92	25.33	169,946
16 Nov 17	25.36000 +1.42	25.60	23.51	24.20	386,321
15 Nov 17	23.94000 -0.45	25.13	23.20	24.27	299,769
14 Nov 17	24.39000 -1.00	25.41	24.01	25.41	326,430
13 Nov 17	25.39000 -1.08	26.74	25.10	26.56	341,511
10 Nov 17	26.47000 +0.22	26.72	25.56	26.39	562,608
09 Nov 17	26.25000 -1.45	27.70	25.92	27.57	380,745
08 Nov 17	27.70000 -1.35	29.31	26.47	28.96	246,959
07 Nov 17	29.05000 -0.60	30.19	28.72	29.64	337,290
06 Nov 17	29.65000 +0.21	30.26	28.60	29.58	314,077
03 Nov 17	29.44000 +0.51	29.76	28.64	28.87	333,313
02 Nov 17	28.93000 -0.43	29.69	28.74	29.36	98,312
01 Nov 17	29.36000 -0.70	30.33	28.45	30.33	356,094
31 Oct 17	30.06000 -0.71	30.51	28.38	30.51	871,006
30 Oct 17	30.77000 -1.31	32.38	30.36	31.96	93,872
27 Oct 17	32.08000 +1.92	32.35	30.03	30.11	127,788
26 Oct 17	30.16000 +0.08	30.37	28.91	29.90	94,878
25 Oct 17	30.08000 -0.17	30.68	29.91	30.29	120,653
24 Oct 17	30.25000 -0.91	31.04	29.67	30.76	297,714
23 Oct 17	31.16000 -0.51	31.55	30.32	31.55	124,677
20 Oct 17	31.67000 -1.05	32.70	31.55	32.69	79,404
19 Oct 17	32.72000 +0.31	32.76	32.00	32.16	66,192
18 Oct 17	32.41000 +0.34	32.53	31.81	32.25	50,873
17 Oct 17	32.07000 +0.52	32.07	31.42	31.77	120,644
16 Oct 17	31.55000 -0.15	31.83	31.09	31.83	75,097
13 Oct 17	31.70000 -0.86	32.61	31.30	32.61	84,515
12 Oct 17	32.56000 -1.34	34.03	32.06	34.03	91,721
11 Oct 17	33.90000 +0.86	33.96	33.06	33.16	162,595
10 Oct 17	33.04000 +0.93	33.17	31.84	32.18	88,214
09 Oct 17	32.11000 +0.01	32.18	31.60	32.00	113,273
06 Oct 17	32.10000 +0.04	32.49	31.85	32.01	99,602
05 Oct 17	32.06000 -0.94	33.03	31.80	33.03	185,893
04 Oct 17	33.00000 -0.08	33.53	32.00	33.00	185,451
03 Oct 17	33.08000 -2.48	35.61	32.02	35.37	642,391
02 Oct 17	35.56000 -1.82	36.15	26.65	26.85	1,851,646
29 Sep 17	37.38000 -0.62	38.15	37.08	38.02	118,824
28 Sep 17	38.00000 -0.07	39.09	37.57	37.84	200,507
27 Sep 17	38.07000 +0.08	38.55	37.38	37.95	146,705
26 Sep 17	37.99000 +0.01	39.47	37.63	37.95	124,719
25 Sep 17	37.98000 +1.10	38.67	36.66	37.17	181,964
22 Sep 17	36.88000 +0.09	37.30	36.54	37.13	40,270
21 Sep 17	36.79000 -0.39	37.69	36.28	37.17	100,071
20 Sep 17	37.18000 -0.50	39.51	37.00	37.95	167,447
19 Sep 17	37.68000 +0.33	38.33	37.00	37.34	377,880
18 Sep 17	37.35000 -0.51	38.46	37.27	37.93	205,189
15 Sep 17	37.86000 +0.04	38.10	37.18	38.05	320,950
14 Sep 17	37.82000 -0.35	38.56	37.33	38.18	104,739
13 Sep 17	38.17000 +0.16	38.81	37.93	38.33	87,167
12 Sep 17	38.01000 -0.20	38.69	37.58	38.51	71,578
11 Sep 17	38.21000 +0.09	38.86	37.97	38.22	86,811
08 Sep 17	38.12000 +0.15	38.31	37.14	38.03	86,268
07 Sep 17	37.97000 -0.11	38.56	37.55	38.15	50,624
06 Sep 17	38.08000 +0.54	38.21	37.48	37.64	58,592
05 Sep 17	37.54000 -0.46	38.37	37.31	38.08	115,215
01 Sep 17	38.00000 +2.25	38.08	35.58	35.99	79,198
31 Aug 17	35.75000 +0.60	36.60	34.93	35.28	305,755
30 Aug 17	35.15000 -1.29	36.55	34.97	36.43	315,289
29 Aug 17	36.44000 -1.10	37.18	36.23	37.04	184,123
28 Aug 17	37.54000 +3.30	38.00	34.03	34.33	241,501
25 Aug 17	34.24000 +0.04	34.53	33.55	34.10	69,150
24 Aug 17	34.20000 +1.18	34.63	32.86	33.34	143,245
23 Aug 17	33.02000 -0.48	33.70	32.29	33.37	156,454
22 Aug 17	33.50000 +3.17	34.00	30.32	30.61	219,189
21 Aug 17	30.33000 +1.81	30.74	28.73	28.73	277,628
18 Aug 17	28.52000 +2.93	28.79	25.20	25.31	188,331
17 Aug 17	25.59000 -0.05	26.25	25.05	25.58	155,864
16 Aug 17	25.64000 +1.05	25.96	24.52	24.60	139,980
15 Aug 17	24.59000 +0.18	25.41	24.33	24.41	172,946
14 Aug 17	24.41000 +0.01	24.55	22.95	24.22	303,584
11 Aug 17	24.40000 +0.78	24.60	23.57	23.57	69,526
10 Aug 17	23.62000 -0.56	24.43	23.19	24.07	61,243
09 Aug 17	24.18000 -0.06	24.40	23.92	24.17	34,290
08 Aug 17	24.24000 +0.26	24.58	23.77	24.00	74,837
07 Aug 17	23.98000 +0.40	24.14	23.28	23.77	45,162
04 Aug 17	23.58000 +0.04	23.71	23.01	23.54	22,073
03 Aug 17	23.54000 -0.09	24.25	23.14	23.81	43,635
02 Aug 17	23.63000 -1.71	25.78	23.48	25.15	74,328
01 Aug 17	25.34000 -0.42	25.84	24.47	25.61	59,523
31 Jul 17	25.76000 +0.15	26.14	25.07	25.61	45,832
28 Jul 17	25.61000 +0.36	25.75	25.11	25.19	12,873
27 Jul 17	25.25000 -0.87	26.07	24.56	26.07	47,501
26 Jul 17	26.12000 -0.11	26.45	25.42	26.45	127,470
25 Jul 17	26.23000 +0.44	26.27	25.31	25.91	86,064
24 Jul 17	25.79000 +0.91	25.95	24.25	24.77	58,375
21 Jul 17	24.88000 +0.55	25.25	24.13	24.80	93,608
20 Jul 17	24.33000 -0.41	25.00	24.08	24.80	74,101
19 Jul 17	24.74000 -0.17	25.00	24.22	24.87	40,175
18 Jul 17	24.91000 -0.12	25.32	23.58	24.93	82,465
17 Jul 17	25.03000 +0.30	25.22	24.38	24.66	50,756
14 Jul 17	24.73000 +0.33	25.27	24.05	24.52	94,721
13 Jul 17	24.40000 -0.20	25.02	24.06	24.56	93,075
12 Jul 17	24.60000 +0.77	25.17	23.45	23.92	165,233
11 Jul 17	23.83000 -0.17	24.50	23.01	23.96	160,336
10 Jul 17	24.00000 -0.01	24.65	23.03	23.91	118,604
07 Jul 17	24.01000 -0.65	25.00	23.53	24.81	160,199
06 Jul 17	24.66000 -0.85	25.60	24.53	25.60	64,177
05 Jul 17	25.51000 -0.50	26.64	25.04	25.77	48,854
03 Jul 17	26.01000 +1.01	26.10	25.12	25.18	24,069
30 Jun 17	25.00000 -0.13	25.42	24.59	25.06	209,851
29 Jun 17	25.13000 +0.34	25.22	24.33	24.65	65,856
28 Jun 17	24.79000 -0.27	25.33	24.76	25.15	76,061
27 Jun 17	25.06000 +0.05	25.46	24.90	24.90	104,749
26 Jun 17	25.01000 -0.32	25.63	24.76	25.30	241,688
23 Jun 17	25.33000 -0.13	25.76	24.58	25.55	1,277,441
22 Jun 17	25.46000 -1.34	28.34	24.92	26.93	279,301
21 Jun 17	26.80000 +1.22	26.98	25.14	25.47	259,575
20 Jun 17	25.58000 -0.05	26.26	25.36	25.50	217,612
19 Jun 17	25.63000 +0.05	26.87	25.31	25.70	365,625
16 Jun 17	25.58000 +2.50	25.80	22.76	22.93	606,671
15 Jun 17	23.08000 -0.44	23.40	22.39	23.34	256,196
14 Jun 17	23.52000 +0.84	23.74	22.13	22.64	249,450
13 Jun 17	22.68000 +1.11	22.83	21.25	21.66	112,403
12 Jun 17	21.57000 +0.07	21.90	21.00	21.74	232,914
09 Jun 17	21.50000 -0.49	21.99	20.90	21.85	107,669
08 Jun 17	21.99000 -0.02	22.31	21.83	21.84	40,359
07 Jun 17	22.01000 -0.21	22.62	21.82	22.08	98,923
06 Jun 17	22.22000 -2.53	24.99	21.67	24.73	308,795
05 Jun 17	24.75000 +0.24	24.81	24.15	24.56	129,315
02 Jun 17	24.51000 -0.38	25.35	24.01	25.09	187,614
01 Jun 17	24.89000 -0.32	26.28	24.78	25.46	215,178
31 May 17	25.21000 +1.12	25.40	24.11	24.29	243,146
30 May 17	24.09000 +0.30	25.87	23.71	24.57	802,015
26 May 17	23.79000 +0.82	25.20	22.79	23.19	219,668
25 May 17	22.97000 +1.13	23.45	21.61	21.85	202,979
24 May 17	21.84000 -0.10	22.03	21.66	22.03	90,401
23 May 17	21.94000 +1.04	22.15	20.66	20.97	160,314
22 May 17	20.90000 -1.12	22.25	20.56	22.01	233,495
19 May 17	22.02000 -0.40	23.06	21.65	22.47	241,725
18 May 17	22.42000 +0.33	22.50	21.51	21.76	83,742
17 May 17	22.09000 -0.76	23.13	21.75	22.49	251,967
16 May 17	22.85000 +0.88	22.99	21.88	21.90	127,943
15 May 17	21.97000 +0.38	22.32	21.51	21.51	89,654
12 May 17	21.59000 -0.31	22.20	21.43	21.91	70,224
11 May 17	21.90000 +0.03	22.70	21.26	21.87	327,094
10 May 17	21.87000 +2.02	21.87	19.16	19.93	304,647
09 May 17	19.85000 +0.45	20.00	19.45	19.75	230,900
08 May 17	19.40000 +1.49	19.40	17.97	17.99	351,789
05 May 17	17.91000 +0.41	18.44	17.21	17.50	702,282
04 May 17	17.50000 +0.00	20.25	17.00	20.00	3,944,070

Biohaven

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	14.69000 +2.94	16.54	14.45	16.10	30,446,260
21 Oct 26	11.75000 -0.06	12.16	11.63	11.90	1,443,717
20 Oct 26	11.81000 +0.46	11.85	11.07	11.35	1,506,115
19 Oct 26	11.35000 +0.57	11.52	10.86	11.01	1,690,803
16 Oct 26	10.78000 -0.65	11.40	10.70	11.31	2,423,296
15 Oct 26	11.43000 +0.50	11.66	10.94	10.95	1,448,015
14 Oct 26	10.93000 -0.49	11.50	10.82	11.39	1,776,817
13 Oct 26	11.42000 -0.39	11.79	11.16	11.79	2,433,028
12 Oct 26	11.81000 -0.27	11.99	11.65	11.91	1,622,689
09 Oct 26	12.08000 +0.15	12.27	11.74	11.90	1,370,045
08 Oct 26	11.93000 +0.05	12.12	11.46	11.83	2,698,476
07 Oct 26	11.88000 -0.20	12.23	11.85	11.86	2,145,872
06 Oct 26	12.08000 -0.89	13.04	11.88	13.00	3,046,889
05 Oct 26	12.97000 +0.10	13.31	12.45	12.85	1,671,706
02 Oct 26	12.87000 -0.27	13.51	12.63	13.41	1,734,738
01 Oct 26	13.14000 -0.21	13.62	13.03	13.31	1,507,224
30 Sep 26	13.35000 +0.06	13.63	13.21	13.50	1,423,090
29 Sep 26	13.29000 +0.02	13.50	12.93	13.12	1,532,968
28 Sep 26	13.27000 +0.28	13.42	12.49	12.82	2,042,630
25 Sep 26	12.99000 -0.20	13.35	12.77	13.25	1,579,110
24 Sep 26	13.19000 -0.48	13.63	12.76	13.43	3,025,720
23 Sep 26	13.67000 -1.18	14.84	13.51	14.84	2,742,903
22 Sep 26	14.85000 +0.63	14.97	14.22	14.42	2,432,650
21 Sep 26	14.22000 +0.60	14.49	13.56	13.90	3,292,914
18 Sep 26	13.62000 -0.27	14.37	13.46	14.07	6,417,420
17 Sep 26	13.89000 +1.87	14.32	12.05	12.18	5,823,271
16 Sep 26	12.02000 -0.32	12.44	11.93	12.34	2,252,948
15 Sep 26	12.34000 -0.30	12.67	11.96	12.57	3,081,136
14 Sep 26	12.64000 -0.07	12.87	12.52	12.52	1,648,351
11 Sep 26	12.71000 -0.08	13.37	12.58	13.03	2,861,435
10 Sep 26	12.79000 -2.21	13.84	12.44	13.52	8,319,063
09 Sep 26	15.00000 +0.28	15.46	14.41	14.62	2,817,069
08 Sep 26	14.72000 -0.97	15.80	14.33	14.91	3,306,519
04 Sep 26	15.69000 -0.17	15.81	15.21	15.52	1,901,047
03 Sep 26	15.86000 +0.17	16.29	15.46	15.89	2,259,495
02 Sep 26	15.69000 -0.05	16.66	14.98	15.97	2,679,470
01 Sep 26	15.74000 +0.47	16.04	14.88	15.39	2,480,253
31 Aug 26	15.27000 -0.14	15.79	15.18	15.46	2,926,714
28 Aug 26	15.41000 -0.71	16.34	14.94	15.88	2,888,083
27 Aug 26	16.12000 -0.83	17.05	15.50	16.95	5,427,187
26 Aug 26	16.95000 +2.57	18.24	13.00	14.24	15,705,890
25 Aug 26	14.38000 +0.70	14.86	13.92	13.96	3,441,371
24 Aug 26	13.68000 -0.17	14.00	13.56	13.95	1,308,720
21 Aug 26	13.85000 +0.35	14.33	13.53	13.60	2,085,884
20 Aug 26	13.50000 -0.64	14.52	13.26	13.96	4,017,421
19 Aug 26	14.14000 +0.57	14.44	13.76	13.94	1,961,047
18 Aug 26	13.57000 -0.89	14.30	13.55	14.30	1,965,130
17 Aug 26	14.46000 -0.18	14.79	14.22	14.50	1,849,095
14 Aug 26	14.64000 -0.21	14.96	14.31	14.79	1,243,831
13 Aug 26	14.85000 +0.46	15.04	14.30	14.47	1,651,809
12 Aug 26	14.39000 -0.10	14.75	14.18	14.63	2,094,950
11 Aug 26	14.49000 -0.05	14.57	13.73	14.00	2,362,914
10 Aug 26	14.54000 -0.12	14.92	14.50	14.59	1,369,590
07 Aug 26	14.66000 +0.24	14.93	14.44	14.77	1,114,465
06 Aug 26	14.42000 +0.79	14.51	13.61	13.61	1,881,278
05 Aug 26	13.63000 -0.12	14.00	13.43	13.82	1,433,179
04 Aug 26	13.75000 +0.38	13.78	13.32	13.66	2,414,525
03 Aug 26	13.37000 -0.13	13.70	13.13	13.51	1,589,172
31 Jul 26	13.50000 -0.32	13.94	13.25	13.87	1,429,069
30 Jul 26	13.82000 +0.39	13.86	13.13	13.50	1,232,304
29 Jul 26	13.43000 -0.34	14.10	13.27	13.78	1,480,658
28 Jul 26	13.77000 -0.74	14.57	13.64	14.27	3,625,624
27 Jul 26	14.51000 +0.19	14.89	14.25	14.62	1,873,652
24 Jul 26	14.32000 -0.33	14.98	13.88	14.68	1,712,743
23 Jul 26	14.65000 -0.10	14.86	14.35	14.65	1,549,213
22 Jul 26	14.75000 -0.76	15.50	14.56	15.26	2,169,516
21 Jul 26	15.51000 +0.65	15.57	14.85	15.09	1,751,619
20 Jul 26	14.86000 -0.58	15.79	14.74	15.51	1,783,849
17 Jul 26	15.44000 +1.27	15.51	13.62	13.74	3,505,918
16 Jul 26	14.17000 -0.69	14.69	14.01	14.65	1,405,900
15 Jul 26	14.86000 -0.08	14.98	14.56	14.94	1,308,991
14 Jul 26	14.94000 -0.23	15.26	14.74	15.19	1,433,337
13 Jul 26	15.17000 -0.38	15.59	14.75	15.35	1,690,795
10 Jul 26	15.55000 -1.24	16.42	15.33	16.35	2,128,410
09 Jul 26	16.79000 +0.15	17.28	16.25	16.49	2,100,313
08 Jul 26	16.64000 +1.09	16.84	15.20	15.25	3,804,521
07 Jul 26	15.55000 -0.50	16.44	15.05	16.27	2,946,715
06 Jul 26	16.05000 +0.09	16.44	15.72	16.09	1,945,730
02 Jul 26	15.96000 +0.20	16.50	15.60	15.89	3,530,586
01 Jul 26	15.76000 +0.88	15.80	14.59	14.95	4,738,879
30 Jun 26	14.88000 -0.07	15.03	14.41	14.75	3,174,460
29 Jun 26	14.95000 -0.88	15.25	14.05	14.32	3,488,542
26 Jun 26	15.83000 +0.49	16.74	15.45	15.71	9,388,333
25 Jun 26	15.34000 +0.38	15.74	14.78	14.90	3,952,429
24 Jun 26	14.96000 +0.18	15.23	14.50	14.78	2,258,050
23 Jun 26	14.78000 -0.72	15.80	14.75	15.04	2,482,784
22 Jun 26	15.50000 +1.93	15.67	14.07	14.07	5,769,143
18 Jun 26	13.57000 -0.05	14.23	13.12	13.69	6,454,123
17 Jun 26	13.62000 +1.53	13.97	12.98	13.16	6,979,466
16 Jun 26	12.09000 -0.05	12.27	11.56	12.02	2,374,783
15 Jun 26	12.14000 +0.86	12.22	11.13	11.50	4,471,544
12 Jun 26	11.28000 -0.09	11.99	11.26	11.43	2,361,334
11 Jun 26	11.37000 +0.30	11.60	10.95	11.02	4,383,588
10 Jun 26	11.07000 -0.02	12.02	10.86	11.00	3,934,952
09 Jun 26	11.09000 -0.03	12.00	10.68	11.24	3,771,669
08 Jun 26	11.12000 +0.32	11.38	10.93	10.97	2,281,051
05 Jun 26	10.80000 -0.60	11.50	10.61	11.33	2,034,378
04 Jun 26	11.40000 +0.59	11.43	10.76	10.90	3,425,796
03 Jun 26	10.81000 +0.68	10.83	9.90	9.96	3,112,010
02 Jun 26	10.13000 -1.30	11.26	10.12	11.21	2,326,779
01 Jun 26	11.43000 +0.42	11.54	10.70	11.09	2,700,812
29 May 26	11.01000 +0.77	12.00	10.55	10.70	4,885,291
28 May 26	10.24000 -1.05	11.17	10.19	11.12	4,470,619
27 May 26	11.29000 +1.22	11.53	9.96	10.16	4,782,722
26 May 26	10.07000 +0.62	10.24	9.48	9.50	2,215,926
22 May 26	9.45000 -0.03	9.92	9.43	9.46	1,439,315
21 May 26	9.48000 +0.63	9.60	8.51	8.74	2,157,793
20 May 26	8.85000 +0.46	9.27	8.38	8.38	2,902,496
19 May 26	8.39000 -0.10	8.55	8.22	8.41	1,471,295
18 May 26	8.49000 -0.27	8.84	8.43	8.74	2,105,835
15 May 26	8.76000 -0.26	8.98	8.57	8.90	2,022,797
14 May 26	9.02000 -0.01	9.31	8.70	9.10	1,505,065
13 May 26	9.03000 -0.17	9.13	8.88	9.10	2,369,981
12 May 26	9.20000 +0.12	9.28	8.85	9.00	1,803,764
11 May 26	9.08000 -0.78	9.99	8.98	9.77	1,911,095
08 May 26	9.86000 +0.12	9.92	9.35	9.59	1,948,011
07 May 26	9.74000 -0.30	10.10	9.61	10.00	1,260,953
06 May 26	10.04000 +0.33	10.29	9.70	9.79	2,027,288
05 May 26	9.71000 -0.43	10.78	9.13	10.15	3,937,113
04 May 26	10.14000 +0.51	10.45	9.45	9.59	1,869,021
01 May 26	9.63000 +0.04	9.89	9.52	9.70	1,280,043
30 Apr 26	9.59000 +0.39	9.74	9.02	9.19	1,569,127
29 Apr 26	9.20000 -0.41	9.61	8.95	9.59	1,759,403
28 Apr 26	9.61000 +0.02	10.13	9.51	9.59	1,411,072
27 Apr 26	9.59000 -0.29	10.14	9.51	9.77	1,370,855
24 Apr 26	9.88000 -0.64	10.56	9.83	10.56	1,543,849
23 Apr 26	10.52000 -0.16	10.87	10.32	10.55	1,439,049
22 Apr 26	10.68000 +0.49	10.97	10.21	10.26	1,564,077
21 Apr 26	10.19000 -0.63	10.80	10.03	10.70	2,287,452
20 Apr 26	10.82000 -0.16	10.98	10.59	10.86	1,623,605
17 Apr 26	10.98000 +0.97	11.06	10.25	10.25	2,692,438
16 Apr 26	10.01000 -0.36	10.58	9.94	10.46	1,429,064
15 Apr 26	10.37000 -0.07	10.77	10.19	10.56	1,960,863
14 Apr 26	10.44000 +0.32	10.80	10.23	10.30	1,590,284
13 Apr 26	10.12000 +0.95	10.30	9.30	9.30	2,287,409
10 Apr 26	9.17000 -0.22	9.43	9.04	9.39	1,350,167
09 Apr 26	9.39000 +0.01	9.51	9.09	9.25	1,383,532
08 Apr 26	9.38000 +0.12	9.87	9.27	9.66	1,253,691
07 Apr 26	9.26000 +0.11	9.41	8.80	9.07	1,607,938
06 Apr 26	9.15000 -0.65	9.95	9.00	9.77	1,679,325
02 Apr 26	9.80000 +0.18	10.16	9.36	9.54	2,600,115
01 Apr 26	9.62000 +1.16	9.89	8.35	8.38	3,496,391
31 Mar 26	8.46000 +0.37	8.62	8.19	8.36	5,720,167
30 Mar 26	8.09000 -0.28	8.38	8.03	8.31	2,071,853
27 Mar 26	8.37000 -0.55	8.95	8.37	8.85	1,646,705
26 Mar 26	8.92000 +0.31	9.20	8.40	8.40	1,715,552
25 Mar 26	8.61000 +0.22	8.80	8.47	8.53	1,816,898
24 Mar 26	8.39000 -0.35	8.70	8.28	8.56	2,285,968
23 Mar 26	8.74000 -0.19	9.29	8.73	9.15	1,399,586
20 Mar 26	8.93000 -0.03	9.27	8.85	8.90	5,868,079
19 Mar 26	8.96000 -0.13	9.38	8.76	9.08	1,538,574
18 Mar 26	9.09000 -0.44	9.44	9.08	9.43	2,426,683
17 Mar 26	9.53000 -0.11	9.94	9.40	9.71	1,836,914
16 Mar 26	9.64000 +0.06	9.96	9.55	9.73	1,652,603
13 Mar 26	9.58000 -0.33	10.37	9.51	10.00	1,736,377
12 Mar 26	9.91000 -0.55	10.71	9.89	10.37	1,691,887
11 Mar 26	10.46000 +0.19	10.90	10.22	10.58	2,059,737
10 Mar 26	10.27000 +0.06	11.20	10.05	10.24	4,152,265
09 Mar 26	10.21000 +0.29	12.10	9.25	11.89	5,983,048
06 Mar 26	9.92000 -0.39	10.22	9.70	10.05	2,221,590
05 Mar 26	10.31000 -0.30	10.64	10.10	10.44	2,333,930
04 Mar 26	10.61000 -0.06	10.78	10.15	10.76	2,120,880
03 Mar 26	10.67000 -1.14	11.58	10.58	11.43	2,587,897
02 Mar 26	11.81000 +0.29	11.91	11.10	11.40	1,620,629
27 Feb 26	11.52000 +0.37	11.87	10.81	11.00	2,893,225
26 Feb 26	11.15000 -0.36	11.56	11.14	11.50	1,454,622
25 Feb 26	11.51000 -0.35	12.05	11.45	11.86	1,041,351
24 Feb 26	11.86000 +0.28	12.00	11.49	11.54	1,341,880
23 Feb 26	11.58000 +0.35	11.83	11.10	11.12	1,552,528
20 Feb 26	11.23000 -0.16	11.38	10.96	11.18	2,095,808
19 Feb 26	11.39000 -0.15	11.57	10.89	11.40	2,101,065
18 Feb 26	11.54000 +0.06	11.84	11.25	11.39	1,482,182
17 Feb 26	11.48000 +0.12	11.79	11.28	11.36	1,868,488
13 Feb 26	11.36000 -0.14	11.85	11.26	11.50	1,686,604
12 Feb 26	11.50000 -0.28	11.90	11.37	11.70	1,548,211
11 Feb 26	11.78000 -0.42	12.15	11.35	12.11	2,027,651
10 Feb 26	12.20000 -0.58	13.08	12.11	13.00	2,257,298
09 Feb 26	12.78000 +1.18	12.85	11.80	12.07	3,494,365
06 Feb 26	11.60000 +0.84	11.77	11.02	11.32	2,441,070
05 Feb 26	10.76000 -0.23	11.33	10.61	10.95	3,934,152
04 Feb 26	10.99000 -0.40	11.69	10.78	11.46	2,235,261
03 Feb 26	11.39000 -0.36	12.03	10.88	11.69	2,529,352
02 Feb 26	11.75000 -0.08	12.11	11.30	11.60	2,445,268
30 Jan 26	11.83000 -0.27	12.28	11.53	12.12	1,809,667
29 Jan 26	12.10000 -0.08	12.45	11.93	12.08	1,679,579
28 Jan 26	12.18000 -0.49	12.90	12.08	12.75	1,229,969
27 Jan 26	12.67000 -0.07	12.87	12.26	12.74	2,335,678
26 Jan 26	12.74000 -0.77	13.37	12.72	13.30	2,113,572
23 Jan 26	13.51000 -0.25	14.01	13.26	13.76	1,848,347
22 Jan 26	13.76000 +0.89	13.79	12.70	13.00	2,810,077
21 Jan 26	12.87000 +0.19	13.85	12.70	13.85	3,467,485
20 Jan 26	12.68000 -0.46	12.93	12.25	12.83	2,813,442
16 Jan 26	13.14000 +1.22	13.16	11.46	11.84	4,109,520
15 Jan 26	11.92000 +0.22	12.44	11.37	11.90	3,325,952
14 Jan 26	11.70000 +0.73	11.95	10.56	10.95	3,076,368
13 Jan 26	10.97000 -0.87	12.24	10.55	12.01	3,406,900
12 Jan 26	11.84000 +0.73	12.87	10.35	11.05	6,705,422
09 Jan 26	11.11000 -0.25	12.04	11.02	11.71	2,841,445
08 Jan 26	11.36000 -0.38	11.81	11.02	11.43	2,790,148
07 Jan 26	11.74000 +2.12	12.05	9.68	9.68	6,697,686
06 Jan 26	9.62000 -0.31	10.02	9.32	9.96	3,162,701
05 Jan 26	9.93000 -0.91	10.89	9.57	10.80	4,213,060
02 Jan 26	10.84000 -0.45	11.46	10.65	11.37	2,108,354
31 Dec 25	11.29000 -0.35	11.72	11.26	11.65	2,269,811
30 Dec 25	11.64000 +0.10	11.68	11.31	11.49	2,770,562
29 Dec 25	11.54000 +0.39	11.60	10.30	11.07	3,958,407
26 Dec 25	11.15000 +0.34	11.21	9.52	9.67	8,190,349
24 Dec 25	10.81000 +0.31	10.82	10.46	10.56	1,409,235
23 Dec 25	10.50000 -0.50	11.04	10.45	10.90	2,113,993
22 Dec 25	11.00000 +0.15	11.29	10.74	10.80	2,201,206
19 Dec 25	10.85000 -0.28	11.35	10.82	11.20	5,074,145
18 Dec 25	11.13000 +0.26	11.47	10.89	11.04	3,019,596
17 Dec 25	10.87000 -0.16	11.60	10.72	11.08	3,977,173
16 Dec 25	11.03000 -0.25	11.65	10.69	11.31	1,976,486
15 Dec 25	11.28000 -0.25	11.80	11.12	11.62	2,441,973
12 Dec 25	11.53000 +0.09	11.65	11.13	11.44	1,584,365
11 Dec 25	11.44000 +0.84	11.71	10.65	10.78	3,400,187
10 Dec 25	10.60000 +0.12	10.88	10.20	10.59	2,688,595
09 Dec 25	10.48000 -0.06	10.63	9.93	10.52	3,660,142
08 Dec 25	10.54000 +0.99	10.78	9.70	9.74	2,975,262
05 Dec 25	9.55000 -0.06	9.82	9.29	9.70	3,886,471
04 Dec 25	9.61000 +0.49	9.68	8.98	9.20	3,307,552
03 Dec 25	9.12000 +0.29	9.23	8.29	8.50	3,131,816
02 Dec 25	8.83000 -0.49	9.44	8.82	9.34	2,651,193
01 Dec 25	9.32000 -0.71	9.89	9.31	9.89	2,469,164
28 Nov 25	10.03000 +0.55	10.18	9.56	9.66	1,749,579
26 Nov 25	9.48000 +0.07	9.63	8.92	9.00	2,744,002
25 Nov 25	9.41000 -0.27	9.59	9.11	9.59	2,628,370
24 Nov 25	9.68000 -0.01	9.92	9.05	9.75	4,608,762
21 Nov 25	9.69000 +0.06	10.04	9.30	9.64	3,345,084
20 Nov 25	9.63000 +0.17	10.28	9.53	9.67	5,012,452
19 Nov 25	9.46000 +0.01	9.49	8.95	9.24	3,889,760
18 Nov 25	9.45000 +1.18	9.70	8.23	8.25	7,190,172
17 Nov 25	8.27000 -0.03	8.78	7.99	8.64	4,094,242
14 Nov 25	8.30000 +0.22	8.37	7.81	8.00	4,814,217
13 Nov 25	8.08000 +0.13	8.54	7.78	7.84	7,947,482
12 Nov 25	7.95000 -0.57	8.58	7.75	7.77	12,166,148
11 Nov 25	8.52000 +0.73	8.77	7.48	7.73	5,233,904
10 Nov 25	7.79000 -0.47	8.51	7.64	8.45	4,223,559
07 Nov 25	8.26000 -0.27	8.50	7.63	8.35	6,345,200
06 Nov 25	8.53000 +0.19	9.05	8.15	8.61	8,469,148
05 Nov 25	8.34000 -5.61	9.64	7.80	8.40	34,492,572
04 Nov 25	13.95000 -0.90	14.81	13.65	14.61	2,720,511
03 Nov 25	14.85000 -2.35	16.45	14.43	14.59	4,727,457
31 Oct 25	17.20000 -0.19	17.84	16.90	17.20	2,428,509
30 Oct 25	17.39000 -0.72	18.57	17.35	17.92	1,796,031
29 Oct 25	18.11000 +0.91	18.40	16.80	17.00	2,187,842
28 Oct 25	17.20000 -0.19	17.72	16.90	17.05	1,698,025
27 Oct 25	17.39000 +0.79	17.83	16.90	16.90	1,922,048
24 Oct 25	16.60000 +0.30	17.00	16.40	16.60	1,280,393
23 Oct 25	16.30000 -0.18	16.84	16.27	16.51	1,747,333
22 Oct 25	16.48000 -1.25	17.79	16.42	17.50	2,184,180
21 Oct 25	17.73000 +0.19	18.18	17.25	17.30	1,823,171
20 Oct 25	17.54000 +1.59	18.05	16.43	16.58	3,182,147
17 Oct 25	15.95000 -0.53	16.68	15.81	16.27	1,628,104
16 Oct 25	16.48000 -0.88	17.58	16.10	17.15	2,093,009
15 Oct 25	17.36000 +0.70	18.08	16.59	16.63	2,877,432
14 Oct 25	16.66000 +1.36	17.03	14.83	15.05	3,642,960
13 Oct 25	15.30000 -0.50	16.00	15.09	16.00	1,881,670
10 Oct 25	15.80000 -1.43	17.61	15.71	17.55	2,284,984
09 Oct 25	17.23000 +1.89	17.35	15.38	15.50	3,223,287
08 Oct 25	15.34000 +0.32	15.82	14.98	15.13	2,033,014
07 Oct 25	15.02000 -0.86	16.06	15.02	15.89	2,082,585
06 Oct 25	15.88000 +0.07	16.23	15.72	16.21	2,048,870
03 Oct 25	15.81000 +0.30	16.24	15.48	15.66	1,833,471
02 Oct 25	15.51000 +0.69	15.52	14.81	14.82	1,584,055
01 Oct 25	14.82000 -0.19	15.40	14.63	14.99	1,670,980
30 Sep 25	15.01000 +0.35	15.19	14.32	14.52	1,826,413
29 Sep 25	14.66000 -0.34	15.33	14.55	15.01	1,825,481
26 Sep 25	15.00000 +1.18	15.08	13.66	13.81	3,224,776
25 Sep 25	13.82000 +0.08	13.82	13.40	13.55	2,249,957
24 Sep 25	13.74000 -0.42	14.31	13.71	14.18	2,020,978
23 Sep 25	14.16000 -0.69	14.97	14.07	14.78	3,138,906
22 Sep 25	14.85000 +0.53	15.01	13.88	14.28	3,540,456
19 Sep 25	14.32000 -1.20	15.67	14.30	15.59	4,449,176
18 Sep 25	15.52000 +0.82	15.71	14.76	15.25	3,736,012
17 Sep 25	14.70000 +1.21	15.15	13.76	13.87	4,289,823
16 Sep 25	13.49000 -0.25	13.95	13.41	13.70	1,595,247
15 Sep 25	13.74000 -0.19	14.23	13.45	14.05	1,724,817
12 Sep 25	13.93000 -0.14	14.15	13.63	14.10	1,882,423
11 Sep 25	14.07000 +0.06	14.15	13.76	14.09	1,648,961
10 Sep 25	14.01000 -0.47	14.55	13.76	14.51	2,272,821
09 Sep 25	14.48000 -0.01	14.68	14.32	14.56	1,500,312
08 Sep 25	14.49000 -1.38	15.55	13.63	15.55	4,003,949
05 Sep 25	15.87000 -0.20	17.05	15.78	16.25	3,451,702
04 Sep 25	16.07000 -0.14	16.27	15.69	16.06	1,277,324
03 Sep 25	16.21000 +0.32	17.25	15.65	16.15	2,425,394
02 Sep 25	15.89000 +0.50	16.05	15.31	15.31	1,450,503
29 Aug 25	15.39000 -0.13	15.72	15.28	15.53	999,656
28 Aug 25	15.52000 -0.08	16.13	15.33	15.67	982,418
27 Aug 25	15.60000 -0.13	16.20	15.40	15.76	1,498,848
26 Aug 25	15.73000 +0.79	15.74	14.83	15.02	1,808,518
25 Aug 25	14.94000 -0.67	15.94	14.94	15.57	2,398,018
22 Aug 25	15.61000 +0.93	16.12	15.22	16.01	5,706,499
21 Aug 25	14.68000 -0.02	14.69	14.23	14.57	1,095,747
20 Aug 25	14.70000 -0.55	15.28	14.59	15.11	1,304,918
19 Aug 25	15.25000 -0.76	16.14	14.90	15.89	2,514,260
18 Aug 25	16.01000 +0.30	16.02	15.48	15.48	1,876,720
15 Aug 25	15.71000 +1.48	15.83	14.35	14.41	2,813,725
14 Aug 25	14.23000 -0.16	14.40	13.89	14.14	1,166,584
13 Aug 25	14.39000 +0.92	14.61	13.44	13.55	2,205,863
12 Aug 25	13.47000 +0.06	13.80	13.22	13.66	2,038,825
11 Aug 25	13.41000 -1.33	14.40	12.83	14.30	2,860,286
08 Aug 25	14.74000 -0.49	15.27	14.02	15.12	2,261,887
07 Aug 25	15.23000 +0.17	15.29	14.88	15.29	1,218,157
06 Aug 25	15.06000 -0.18	15.27	14.77	15.25	1,502,594
05 Aug 25	15.24000 +0.53	15.25	14.48	14.63	1,562,770
04 Aug 25	14.71000 +0.00	15.00	14.34	14.65	1,222,295
01 Aug 25	14.71000 -0.39	15.09	14.30	14.99	2,463,531
31 Jul 25	15.10000 -0.50	15.76	14.72	15.43	2,761,217
30 Jul 25	15.60000 +2.77	16.00	13.40	13.45	7,153,915
29 Jul 25	12.83000 -0.22	13.13	12.79	13.09	2,096,616
28 Jul 25	13.05000 -0.45	13.59	12.98	13.56	1,759,600
25 Jul 25	13.50000 -0.19	13.81	13.29	13.69	1,285,311
24 Jul 25	13.69000 -0.05	14.09	13.54	13.60	1,165,330
23 Jul 25	13.74000 +0.31	13.97	13.31	13.72	1,395,649
22 Jul 25	13.43000 -0.38	14.06	13.30	13.95	1,373,308
21 Jul 25	13.81000 -0.24	14.60	13.76	14.11	1,350,573
18 Jul 25	14.05000 -1.06	15.34	13.97	15.20	1,880,865
17 Jul 25	15.11000 +1.75	15.37	13.35	13.35	2,464,622
16 Jul 25	13.36000 +0.10	13.55	13.04	13.40	1,255,891
15 Jul 25	13.26000 -0.93	14.34	13.24	14.32	1,541,001
14 Jul 25	14.19000 +0.26	14.29	13.69	13.88	1,345,029
11 Jul 25	13.93000 -1.10	14.77	13.81	14.62	1,701,726
10 Jul 25	15.03000 +0.55	15.09	14.38	14.79	1,606,500
09 Jul 25	14.48000 +0.54	14.56	14.03	14.09	2,085,055
08 Jul 25	13.94000 +0.15	14.20	13.84	13.90	1,112,190
07 Jul 25	13.79000 -0.84	14.57	13.74	14.39	1,042,447
03 Jul 25	14.63000 -0.13	14.96	14.40	14.74	753,892
02 Jul 25	14.76000 +0.80	15.09	13.97	14.11	2,211,150
01 Jul 25	13.96000 -0.15	14.89	13.90	14.04	2,398,452
30 Jun 25	14.11000 +0.02	14.53	13.90	14.14	1,697,452
27 Jun 25	14.09000 -0.65	14.82	14.01	14.66	2,906,564
26 Jun 25	14.74000 +0.41	14.76	14.21	14.36	1,693,907
25 Jun 25	14.33000 -0.44	14.72	14.00	14.68	2,262,798
24 Jun 25	14.77000 +0.31	15.18	14.51	14.62	2,479,191
23 Jun 25	14.46000 +0.00	14.70	14.09	14.60	1,375,875
20 Jun 25	14.46000 +0.07	14.63	13.87	14.48	2,788,706
18 Jun 25	14.39000 -0.17	14.97	14.18	14.58	2,036,880
17 Jun 25	14.56000 -0.62	15.13	14.54	15.00	2,073,042
16 Jun 25	15.18000 -0.28	15.65	14.98	15.50	1,537,794
13 Jun 25	15.46000 -0.13	15.70	14.94	15.32	1,362,294
12 Jun 25	15.59000 -0.10	16.19	15.16	15.53	3,235,737
11 Jun 25	15.69000 -1.10	16.84	15.62	16.83	1,544,153
10 Jun 25	16.79000 -0.28	17.73	16.74	17.30	1,605,857
09 Jun 25	17.07000 +0.04	17.67	16.99	17.67	1,657,747
06 Jun 25	17.03000 +0.83	17.31	16.60	16.60	1,470,766
05 Jun 25	16.20000 -0.01	16.61	15.90	16.16	1,098,695
04 Jun 25	16.21000 +0.43	16.55	15.48	15.63	1,650,253
03 Jun 25	15.78000 +0.10	16.36	15.51	15.96	1,584,315
02 Jun 25	15.68000 +0.87	15.68	14.37	14.80	2,988,705
30 May 25	14.81000 +0.07	15.18	14.33	14.66	2,458,462
29 May 25	14.74000 -0.32	15.45	14.50	15.43	3,039,490
28 May 25	15.06000 -0.28	15.94	15.02	15.60	1,594,599
27 May 25	15.34000 -0.30	15.93	14.95	15.93	2,449,637
23 May 25	15.64000 +0.21	15.88	14.86	15.11	2,288,450
22 May 25	15.43000 -0.27	15.80	15.28	15.55	1,597,975
21 May 25	15.70000 -0.55	16.38	15.65	15.88	2,868,851
20 May 25	16.25000 +0.50	16.35	15.37	15.66	2,291,386
19 May 25	15.75000 -0.27	16.89	15.13	15.45	2,129,545
16 May 25	16.02000 +0.20	16.27	15.56	15.95	3,839,112
15 May 25	15.82000 -3.84	17.10	14.69	16.78	7,561,991
14 May 25	19.66000 +0.15	20.09	18.62	19.51	1,672,712
13 May 25	19.51000 -1.05	21.09	19.24	20.75	1,644,021
12 May 25	20.56000 +0.32	22.05	20.02	21.50	1,597,182
09 May 25	20.24000 -0.01	21.43	20.01	20.14	1,105,309
08 May 25	20.25000 +1.23	21.12	18.75	19.30	1,934,910
07 May 25	19.02000 -0.15	19.85	19.01	19.51	1,840,616
06 May 25	19.17000 -3.45	22.22	18.99	22.00	3,151,172
05 May 25	22.62000 -0.23	23.37	22.28	22.61	1,198,626
02 May 25	22.85000 +0.40	24.06	22.50	22.98	2,101,525
01 May 25	22.45000 +0.33	22.89	21.41	22.13	1,603,765
30 Apr 25	22.12000 +0.24	22.54	20.75	21.33	1,959,632
29 Apr 25	21.88000 +0.14	21.97	20.68	21.66	2,301,917
28 Apr 25	21.74000 +1.90	22.11	19.84	19.84	4,118,981
25 Apr 25	19.84000 -3.56	23.17	17.42	22.90	6,162,441
24 Apr 25	23.40000 +1.98	23.43	21.72	22.30	1,914,613
23 Apr 25	21.42000 +0.27	23.00	21.36	22.50	2,302,190
22 Apr 25	21.15000 +0.60	21.58	20.01	20.96	2,000,192
21 Apr 25	20.55000 +0.18	21.76	19.83	19.89	1,956,095
17 Apr 25	20.37000 +1.69	20.51	18.50	18.99	2,097,582
16 Apr 25	18.68000 +0.12	18.88	18.06	18.17	1,430,476
15 Apr 25	18.56000 +0.05	18.83	17.98	18.16	1,127,526
14 Apr 25	18.51000 +0.89	18.65	17.54	18.40	1,566,132
11 Apr 25	17.62000 +0.49	18.00	16.60	16.87	1,576,483
10 Apr 25	17.13000 -1.54	18.30	16.22	17.84	1,819,353
09 Apr 25	18.67000 +2.13	19.30	15.79	16.18	2,600,534
08 Apr 25	16.54000 -1.37	19.14	16.36	18.95	1,708,401
07 Apr 25	17.91000 -0.68	19.52	16.90	17.90	2,204,086
04 Apr 25	18.59000 -1.96	19.92	17.93	19.47	2,580,699
03 Apr 25	20.55000 -3.13	22.24	20.41	21.95	2,681,427
02 Apr 25	23.68000 +1.08	24.09	21.89	22.34	1,122,271
01 Apr 25	22.60000 -1.44	24.21	21.68	24.10	2,087,782
31 Mar 25	24.04000 -3.61	26.48	21.47	26.48	3,522,418
28 Mar 25	27.65000 -0.74	28.50	26.57	28.25	1,090,088
27 Mar 25	28.39000 -0.47	29.62	28.27	29.00	603,146
26 Mar 25	28.86000 -1.01	30.21	28.22	29.86	821,248
25 Mar 25	29.87000 -1.17	31.18	29.65	30.89	866,230
24 Mar 25	31.04000 +2.50	31.08	28.78	28.99	1,071,450
21 Mar 25	28.54000 +0.36	28.88	27.20	27.76	1,093,286
20 Mar 25	28.18000 -0.57	28.75	27.91	28.25	828,807
19 Mar 25	28.75000 -0.10	29.26	28.30	28.73	577,363
18 Mar 25	28.85000 -0.81	29.61	28.66	29.38	506,828
17 Mar 25	29.66000 +0.51	29.83	28.38	29.13	738,542
14 Mar 25	29.15000 +0.93	29.65	28.50	28.76	653,830
13 Mar 25	28.22000 -1.19	29.73	27.93	29.25	717,635
12 Mar 25	29.41000 +0.00	30.35	28.90	29.92	883,291
11 Mar 25	29.41000 +1.78	29.62	26.96	27.40	1,975,405
10 Mar 25	27.63000 -2.23	29.47	27.40	28.62	1,896,226
07 Mar 25	29.86000 -0.54	31.08	29.61	30.40	1,161,460
06 Mar 25	30.40000 -0.57	31.80	29.89	29.95	1,377,982
05 Mar 25	30.97000 -0.40	31.87	30.05	31.87	1,624,642
04 Mar 25	31.37000 -0.69	32.41	28.01	31.61	1,958,077
03 Mar 25	32.06000 -5.12	36.95	31.47	36.95	2,883,682
28 Feb 25	37.18000 +0.64	37.36	35.14	36.28	741,742
27 Feb 25	36.54000 -0.64	38.23	36.47	37.18	475,057
26 Feb 25	37.18000 +0.75	38.22	36.71	36.82	661,632
25 Feb 25	36.43000 +0.90	36.76	33.93	35.62	946,387
24 Feb 25	35.53000 -1.38	37.23	35.31	36.93	770,935
21 Feb 25	36.91000 -2.86	40.82	36.82	40.11	835,314
20 Feb 25	39.77000 +0.53	40.01	38.70	39.26	467,405
19 Feb 25	39.24000 -0.15	39.76	38.40	38.41	562,807
18 Feb 25	39.39000 -2.04	42.33	39.29	41.50	868,848
14 Feb 25	41.43000 -0.36	42.82	41.22	42.17	480,254
13 Feb 25	41.79000 -0.33	42.71	40.97	42.48	554,194
12 Feb 25	42.12000 -0.41	42.63	40.62	40.79	867,820
11 Feb 25	42.53000 +4.28	44.28	38.89	40.80	2,706,812
10 Feb 25	38.25000 -0.18	39.30	37.83	38.61	712,591
07 Feb 25	38.43000 -0.45	39.44	38.03	38.87	514,827
06 Feb 25	38.88000 -0.26	39.67	38.62	38.99	509,463
05 Feb 25	39.14000 -0.17	40.67	38.81	39.44	720,644
04 Feb 25	39.31000 +1.60	39.56	37.52	37.77	595,010
03 Feb 25	37.71000 -0.54	38.46	36.83	37.46	491,493
31 Jan 25	38.25000 -0.75	39.80	38.20	39.06	575,979
30 Jan 25	39.00000 +1.27	39.60	38.27	38.37	595,026
29 Jan 25	37.73000 -0.64	38.81	37.53	38.27	585,798
28 Jan 25	38.37000 -1.56	39.87	38.25	39.87	939,160
27 Jan 25	39.93000 +0.60	41.00	38.52	38.69	786,498
24 Jan 25	39.33000 -1.38	40.84	39.00	40.47	539,893
23 Jan 25	40.71000 +0.15	41.35	39.01	40.04	896,898
22 Jan 25	40.56000 +1.53	40.75	38.96	39.03	1,074,005
21 Jan 25	39.03000 +1.44	39.36	37.75	38.65	763,707
17 Jan 25	37.59000 +1.74	37.99	36.11	36.91	1,276,914
16 Jan 25	35.85000 -0.34	36.38	35.01	36.06	1,276,096
15 Jan 25	36.19000 +0.62	37.27	35.55	37.07	1,045,205
14 Jan 25	35.57000 -1.91	37.44	34.39	37.44	1,332,418
13 Jan 25	37.48000 +0.76	37.61	34.20	37.21	1,089,665
10 Jan 25	36.72000 -2.45	38.61	35.08	36.98	1,599,885
08 Jan 25	39.17000 -0.34	40.46	38.70	40.01	677,150
07 Jan 25	39.51000 +0.64	40.03	38.45	39.30	987,514
06 Jan 25	38.87000 +0.23	40.10	37.65	38.64	1,381,716
03 Jan 25	38.64000 +1.36	39.31	37.38	37.52	842,917
02 Jan 25	37.28000 -0.07	38.89	36.88	37.77	866,779
31 Dec 24	37.35000 +1.57	38.45	36.07	37.83	1,170,720
30 Dec 24	35.78000 -0.88	36.66	35.25	36.18	785,884
27 Dec 24	36.66000 +0.24	37.26	36.03	36.03	1,214,146
26 Dec 24	36.42000 +0.67	36.89	34.53	35.05	671,531
24 Dec 24	35.75000 -0.40	36.15	35.26	36.13	451,042
23 Dec 24	36.15000 -0.11	36.64	34.96	36.14	829,817
20 Dec 24	36.26000 +0.92	36.95	34.46	34.85	3,066,903
19 Dec 24	35.34000 -0.66	36.67	34.87	36.43	1,656,778
18 Dec 24	36.00000 -3.12	39.90	35.56	39.82	1,269,231
17 Dec 24	39.12000 -2.32	41.50	38.34	40.98	1,276,168
16 Dec 24	41.44000 +2.97	42.13	36.70	37.50	2,103,798
13 Dec 24	38.47000 -1.69	40.33	37.77	40.12	955,222
12 Dec 24	40.16000 -2.63	42.56	40.03	42.04	1,563,111
11 Dec 24	42.79000 +0.20	43.80	42.31	43.00	587,386
10 Dec 24	42.59000 -0.66	44.55	42.08	43.11	654,134
09 Dec 24	43.25000 -1.55	45.87	42.54	44.80	493,143
06 Dec 24	44.80000 +1.31	45.36	43.33	44.02	715,989
05 Dec 24	43.49000 -2.57	46.23	43.27	45.11	578,054
04 Dec 24	46.06000 +2.38	47.42	43.59	43.95	764,034
03 Dec 24	43.68000 -1.06	45.39	43.65	44.50	713,941
02 Dec 24	44.74000 -1.27	46.50	44.66	46.02	681,874
29 Nov 24	46.01000 -0.37	47.31	45.96	46.48	528,989
27 Nov 24	46.38000 -0.90	47.75	46.17	47.10	569,765
26 Nov 24	47.28000 +2.05	47.61	44.13	45.45	835,688
25 Nov 24	45.23000 -0.36	47.44	40.80	40.80	2,307,704
22 Nov 24	45.59000 +0.40	47.15	44.98	44.98	691,018
21 Nov 24	45.19000 -1.64	47.66	45.00	46.82	645,893
20 Nov 24	46.83000 +0.53	47.20	44.95	45.66	738,210
19 Nov 24	46.30000 +0.89	46.84	44.70	45.22	738,370
18 Nov 24	45.41000 +1.02	46.05	43.18	44.11	924,019
15 Nov 24	44.39000 -4.27	49.56	43.24	49.24	1,274,173
14 Nov 24	48.66000 -0.38	50.40	48.42	48.98	892,418
13 Nov 24	49.04000 -1.32	51.81	48.73	51.81	1,176,451
12 Nov 24	50.36000 -2.07	52.76	50.14	51.52	733,836
11 Nov 24	52.43000 -1.04	54.53	52.30	54.53	611,863
08 Nov 24	53.47000 +0.38	53.61	51.80	53.09	679,026
07 Nov 24	53.09000 -0.65	54.68	53.00	53.49	531,054
06 Nov 24	53.74000 +2.33	54.98	52.47	53.02	976,998
05 Nov 24	51.41000 +1.37	51.42	49.48	49.81	491,693
04 Nov 24	50.04000 -0.84	50.64	48.76	50.38	766,993
01 Nov 24	50.88000 +1.12	50.94	49.14	49.78	609,419
31 Oct 24	49.76000 -0.70	51.61	48.74	49.92	881,425
30 Oct 24	50.46000 -0.49	51.39	49.63	50.50	486,661
29 Oct 24	50.95000 -0.80	51.95	50.36	50.86	493,070
28 Oct 24	51.75000 -1.09	54.63	51.56	53.24	709,610
25 Oct 24	52.84000 +0.48	53.89	52.21	52.34	475,166
24 Oct 24	52.36000 -0.39	54.75	51.75	53.04	502,420
23 Oct 24	52.75000 +0.10	53.35	51.70	52.38	851,994
22 Oct 24	52.65000 +1.31	52.81	50.58	50.67	466,637
21 Oct 24	51.34000 -1.62	54.36	51.26	52.24	870,408
18 Oct 24	52.96000 +1.32	53.06	51.64	52.11	840,660
17 Oct 24	51.64000 +0.17	53.15	50.83	51.61	972,646
16 Oct 24	51.47000 +0.76	52.70	50.53	50.93	809,268
15 Oct 24	50.71000 -2.06	53.06	50.63	52.68	1,091,883
14 Oct 24	52.77000 -0.96	53.88	52.29	52.60	618,121
11 Oct 24	53.73000 +2.28	53.97	51.10	51.10	628,282
10 Oct 24	51.45000 +0.18	52.60	50.41	50.60	812,788
09 Oct 24	51.27000 -2.28	53.55	50.94	53.48	884,579
08 Oct 24	53.55000 +0.80	55.70	52.18	52.24	1,841,003
07 Oct 24	52.75000 +5.12	53.07	48.63	51.15	2,656,941
04 Oct 24	47.63000 +0.98	47.82	46.02	46.46	530,440
03 Oct 24	46.65000 -1.34	49.51	46.56	49.13	1,011,558
02 Oct 24	47.99000 -0.58	49.50	47.53	47.91	1,361,023
01 Oct 24	48.57000 -1.40	50.55	47.64	49.38	2,479,425
30 Sep 24	49.97000 -1.03	51.34	49.67	50.44	933,922
27 Sep 24	51.00000 -0.18	51.63	50.24	51.29	705,256
26 Sep 24	51.18000 +1.95	51.99	49.50	50.00	1,484,249
25 Sep 24	49.23000 +4.19	49.50	45.65	45.88	1,515,754
24 Sep 24	45.04000 -0.90	47.00	43.84	46.74	1,717,774
23 Sep 24	45.94000 +5.55	49.91	44.71	46.50	6,246,770
20 Sep 24	40.39000 -0.03	40.99	39.82	40.47	1,919,494
19 Sep 24	40.42000 +1.02	41.54	39.86	40.70	1,094,126
18 Sep 24	39.40000 +0.40	40.25	38.51	39.11	1,100,293
17 Sep 24	39.00000 -0.02	39.90	38.06	39.69	1,253,443
16 Sep 24	39.02000 +0.94	39.63	38.12	38.61	868,605
13 Sep 24	38.08000 +2.33	38.11	36.16	36.16	614,121
12 Sep 24	35.75000 +0.03	36.53	35.29	35.63	970,608
11 Sep 24	35.72000 -0.22	36.67	35.67	35.70	622,387
10 Sep 24	35.94000 -0.44	37.07	35.58	36.52	639,668
09 Sep 24	36.38000 -0.52	37.86	35.69	36.99	1,069,465
06 Sep 24	36.90000 -0.02	37.58	36.06	37.24	593,060
05 Sep 24	36.92000 -0.93	38.21	36.60	38.00	631,268
04 Sep 24	37.85000 -0.32	39.10	36.73	38.63	979,046
03 Sep 24	38.17000 -1.23	39.72	38.13	39.07	638,155
30 Aug 24	39.40000 -0.41	40.17	39.00	40.13	853,061
29 Aug 24	39.81000 -1.20	41.74	39.76	41.36	748,274
28 Aug 24	41.01000 -0.34	41.11	40.08	41.11	361,755
27 Aug 24	41.35000 -0.21	41.55	40.72	41.22	399,788
26 Aug 24	41.56000 -0.17	43.19	41.12	42.00	819,921
23 Aug 24	41.73000 +1.77	41.91	40.03	40.31	715,906
22 Aug 24	39.96000 -1.33	41.40	39.81	41.32	565,025
21 Aug 24	41.29000 +0.29	41.77	40.27	41.25	597,586
20 Aug 24	41.00000 +1.25	41.04	39.00	39.78	708,606
19 Aug 24	39.75000 +1.17	39.80	38.00	38.42	482,379
16 Aug 24	38.58000 -0.69	39.09	37.54	39.06	531,982
15 Aug 24	39.27000 +1.16	39.35	37.37	38.64	658,422
14 Aug 24	38.11000 -1.20	39.60	37.42	39.49	674,909
13 Aug 24	39.31000 +2.34	39.31	36.18	37.00	831,629
12 Aug 24	36.97000 -1.94	39.47	36.08	38.85	870,204
09 Aug 24	38.91000 +2.29	39.01	36.16	36.16	854,512
08 Aug 24	36.62000 +2.05	36.89	34.53	35.01	429,640
07 Aug 24	34.57000 -1.15	36.64	34.27	36.64	685,104
06 Aug 24	35.72000 +1.49	36.49	33.85	34.50	642,434
05 Aug 24	34.23000 -1.64	35.55	32.50	33.50	1,007,927
02 Aug 24	35.87000 -2.26	36.67	34.61	35.87	1,087,955
01 Aug 24	38.13000 -1.20	40.89	37.01	39.00	782,460
31 Jul 24	39.33000 +0.90	41.46	38.38	38.62	613,141
30 Jul 24	38.43000 -1.29	40.62	38.29	39.87	585,336
29 Jul 24	39.72000 -1.49	41.95	39.29	41.31	1,140,570
26 Jul 24	41.21000 +0.97	41.84	40.76	41.01	870,637
25 Jul 24	40.24000 +1.60	40.37	38.26	38.66	829,255
24 Jul 24	38.64000 +0.83	39.32	37.87	38.25	788,695
23 Jul 24	37.81000 +1.36	37.97	35.80	36.32	904,381
22 Jul 24	36.45000 +0.47	36.86	35.60	36.06	845,805
19 Jul 24	35.98000 +1.27	36.46	34.89	36.09	832,311
18 Jul 24	34.71000 -1.58	37.06	34.62	36.34	932,255
17 Jul 24	36.29000 -1.65	37.99	35.89	37.07	919,523
16 Jul 24	37.94000 -0.51	39.42	37.91	38.87	1,386,975
15 Jul 24	38.45000 +0.36	39.23	38.10	38.52	1,019,497
12 Jul 24	38.09000 +0.14	39.03	37.70	38.34	983,221
11 Jul 24	37.95000 +1.77	38.79	37.15	37.23	1,199,338
10 Jul 24	36.18000 +0.90	36.46	35.26	35.40	846,627
09 Jul 24	35.28000 +0.78	35.44	34.47	34.50	674,771
08 Jul 24	34.50000 +0.43	35.34	34.19	34.53	594,176
05 Jul 24	34.07000 +0.28	34.10	33.17	33.59	555,751
03 Jul 24	33.79000 -0.38	35.10	33.44	34.48	365,456
02 Jul 24	34.17000 -1.14	35.16	33.94	35.04	1,148,087
01 Jul 24	35.31000 +0.60	35.55	34.52	34.79	839,515
28 Jun 24	34.71000 -0.38	35.44	34.08	35.23	3,487,190
27 Jun 24	35.09000 +0.07	35.59	34.51	35.23	841,628
26 Jun 24	35.02000 +0.02	35.20	33.92	34.65	1,536,147
25 Jun 24	35.00000 +0.26	35.56	34.35	34.66	1,195,521
24 Jun 24	34.74000 +1.18	35.25	32.88	33.56	1,626,499
21 Jun 24	33.56000 +0.12	34.38	32.85	33.25	2,945,890
20 Jun 24	33.44000 +0.67	34.64	33.21	33.88	1,201,188
18 Jun 24	32.77000 -0.22	34.24	32.76	33.22	813,084
17 Jun 24	32.99000 -0.84	33.85	32.94	33.52	911,477
14 Jun 24	33.83000 +0.42	33.90	32.62	32.86	1,243,743
13 Jun 24	33.41000 -0.34	34.23	33.22	33.64	620,367
12 Jun 24	33.75000 -0.46	35.89	33.71	35.12	1,114,473
11 Jun 24	34.21000 -0.85	34.90	33.93	34.75	683,145
10 Jun 24	35.06000 +1.42	35.10	33.06	33.21	965,262
07 Jun 24	33.64000 +0.03	34.99	33.10	33.41	483,721
06 Jun 24	33.61000 -1.20	35.00	33.28	34.53	507,866
05 Jun 24	34.81000 +1.42	35.15	32.68	33.65	857,762
04 Jun 24	33.39000 -1.20	34.75	33.33	34.66	743,317
03 Jun 24	34.59000 -0.51	36.42	34.33	35.68	1,151,499
31 May 24	35.10000 -0.13	37.15	34.60	36.26	1,294,649
30 May 24	35.23000 +2.06	36.21	33.22	33.49	1,999,508
29 May 24	33.17000 -4.77	33.75	26.80	28.00	7,951,604
28 May 24	37.94000 +1.22	39.84	35.84	37.30	1,984,102
24 May 24	36.72000 +0.21	38.84	36.02	36.60	1,405,889
23 May 24	36.51000 -1.48	38.74	36.17	38.30	802,257
22 May 24	37.99000 -0.73	39.38	37.81	38.68	861,211
21 May 24	38.72000 -0.60	40.86	38.47	39.03	1,047,534
20 May 24	39.32000 +1.95	40.13	37.21	37.26	871,027
17 May 24	37.37000 -1.08	39.03	36.94	38.61	799,100
16 May 24	38.45000 +1.37	38.69	35.25	36.21	587,967
15 May 24	37.08000 -0.16	40.20	36.87	38.81	1,011,263
14 May 24	37.24000 +3.46	38.01	34.80	35.17	1,275,317
13 May 24	33.78000 -1.91	35.69	33.60	35.46	1,950,729
10 May 24	35.69000 -5.67	41.20	33.87	40.12	3,506,866
09 May 24	41.36000 +0.58	42.19	40.54	40.67	700,601
08 May 24	40.78000 -0.69	41.25	39.83	41.00	760,384
07 May 24	41.47000 +0.28	41.69	40.38	41.25	581,037
06 May 24	41.19000 +0.50	41.29	40.10	40.55	501,957
03 May 24	40.69000 +0.79	42.10	40.45	40.72	789,387
02 May 24	39.90000 -0.28	40.94	39.21	40.18	797,706
01 May 24	40.18000 +1.38	41.63	38.42	38.60	1,613,910
30 Apr 24	38.80000 -1.03	40.28	38.29	39.80	1,077,103
29 Apr 24	39.83000 +0.86	40.15	38.54	39.30	1,248,051
26 Apr 24	38.97000 +0.43	39.28	37.75	38.61	948,357
25 Apr 24	38.54000 -0.18	38.95	36.77	38.95	1,845,494
24 Apr 24	38.72000 -0.89	40.62	38.38	40.19	963,830
23 Apr 24	39.61000 +1.28	41.88	39.25	40.54	2,074,976
22 Apr 24	38.33000 -0.66	39.70	38.19	39.70	1,073,154
19 Apr 24	38.99000 -3.17	43.24	37.61	42.36	3,353,077
18 Apr 24	42.16000 -1.87	43.31	41.00	42.90	3,623,155
17 Apr 24	44.03000 +0.26	45.60	42.54	44.14	966,881
16 Apr 24	43.77000 -1.00	45.07	42.35	44.77	1,918,514
15 Apr 24	44.77000 -8.31	52.50	43.58	50.96	3,397,948
12 Apr 24	53.08000 -0.41	53.70	52.13	53.49	782,384
11 Apr 24	53.49000 +2.43	53.80	51.20	51.53	697,510
10 Apr 24	51.06000 -0.92	51.60	49.77	50.37	717,715
09 Apr 24	51.98000 +0.57	53.13	50.85	51.62	755,551
08 Apr 24	51.41000 -1.11	52.42	50.02	52.29	834,618
05 Apr 24	52.52000 +0.19	53.73	51.36	51.93	583,526
04 Apr 24	52.33000 +0.05	55.72	51.60	52.70	879,258
03 Apr 24	52.28000 +1.49	52.74	50.25	50.25	934,416
02 Apr 24	50.79000 -1.27	52.15	50.10	50.99	1,222,638
01 Apr 24	52.06000 -2.63	54.69	51.57	54.69	935,619
28 Mar 24	54.69000 -2.33	57.02	54.65	57.02	841,086
27 Mar 24	57.02000 +0.73	57.07	54.22	56.88	834,299
26 Mar 24	56.29000 +1.06	59.53	56.20	58.20	1,803,323
25 Mar 24	55.23000 -0.62	56.32	55.13	55.62	1,128,642
22 Mar 24	55.85000 -0.03	56.43	55.25	55.63	1,001,526
21 Mar 24	55.88000 -3.48	60.46	55.85	60.17	2,063,465
20 Mar 24	59.36000 +2.41	59.37	55.43	56.02	920,172
19 Mar 24	56.95000 +0.21	57.83	55.45	56.01	1,695,965
18 Mar 24	56.74000 -0.33	58.97	56.26	58.26	1,852,345
15 Mar 24	57.07000 +0.65	57.95	54.95	55.32	3,556,857
14 Mar 24	56.42000 -3.33	59.15	55.44	58.98	2,014,193
13 Mar 24	59.75000 +1.17	60.83	58.01	58.30	2,359,013
12 Mar 24	58.58000 +3.20	58.70	54.40	54.58	1,274,268
11 Mar 24	55.38000 -2.59	57.99	54.00	57.56	1,491,712
08 Mar 24	57.97000 -0.08	62.21	55.88	59.00	1,700,802
07 Mar 24	58.05000 -0.08	59.25	56.58	58.99	1,288,298
06 Mar 24	58.13000 -0.52	60.22	56.79	59.58	1,221,917
05 Mar 24	58.65000 +2.26	61.25	56.01	56.05	2,011,224
04 Mar 24	56.39000 +6.85	58.83	51.15	51.50	2,578,991
01 Mar 24	49.54000 +1.40	51.78	46.25	47.48	1,719,434
29 Feb 24	48.14000 +0.84	49.38	46.83	48.56	1,529,725
28 Feb 24	47.30000 -0.36	48.04	46.26	47.20	824,295
27 Feb 24	47.66000 +1.48	48.58	45.85	46.96	1,065,449
26 Feb 24	46.18000 -1.13	48.00	44.39	47.20	1,201,174
23 Feb 24	47.31000 -0.02	49.61	47.25	48.38	686,793
22 Feb 24	47.33000 +0.76	48.49	46.86	47.00	532,387
21 Feb 24	46.57000 -0.67	47.70	45.20	46.85	828,708
20 Feb 24	47.24000 -2.26	50.68	46.98	48.92	1,097,112
16 Feb 24	49.50000 +0.39	50.22	48.44	48.86	666,706
15 Feb 24	49.11000 +1.99	49.25	47.57	47.57	625,457
14 Feb 24	47.12000 +0.17	48.92	45.69	48.00	743,134
13 Feb 24	46.95000 -1.76	48.26	46.05	46.90	1,280,105
12 Feb 24	48.71000 +0.16	50.23	47.97	49.28	693,779
09 Feb 24	48.55000 +1.63	48.93	47.12	47.12	509,066
08 Feb 24	46.92000 -0.34	48.20	46.18	47.26	641,580
07 Feb 24	47.26000 +0.05	48.21	46.93	47.27	517,616
06 Feb 24	47.21000 +0.05	48.58	46.57	47.77	865,790
05 Feb 24	47.16000 +2.37	47.50	44.26	44.79	943,658
02 Feb 24	44.79000 -0.21	45.07	43.05	44.06	638,395
01 Feb 24	45.00000 +0.52	45.74	43.94	44.92	575,893
31 Jan 24	44.48000 +0.67	46.37	43.89	43.89	913,309
30 Jan 24	43.81000 -1.86	45.90	43.65	45.25	963,172
29 Jan 24	45.67000 +0.78	46.61	44.90	45.50	779,919
26 Jan 24	44.89000 -0.08	45.45	44.19	45.10	508,727
25 Jan 24	44.97000 -0.63	47.27	44.90	46.09	757,508
24 Jan 24	45.60000 -2.71	49.58	45.33	49.10	597,968
23 Jan 24	48.31000 -0.14	49.65	46.88	49.03	1,175,648
22 Jan 24	48.45000 +4.10	48.69	44.82	44.91	1,520,822
19 Jan 24	44.35000 +1.64	44.35	42.02	42.80	994,553
18 Jan 24	42.71000 -0.78	44.15	42.20	43.80	921,495
17 Jan 24	43.49000 -1.11	44.18	42.80	44.08	1,215,935
16 Jan 24	44.60000 -0.74	45.58	43.54	44.50	706,169
12 Jan 24	45.34000 -0.12	46.84	45.24	45.98	647,674
11 Jan 24	45.46000 -1.04	46.13	43.70	46.00	1,200,057
10 Jan 24	46.50000 -1.21	48.29	46.08	47.96	1,162,433
09 Jan 24	47.71000 +0.65	48.66	45.55	46.53	1,399,736
08 Jan 24	47.06000 +4.47	47.17	42.75	42.92	2,027,581
05 Jan 24	42.59000 +0.23	43.74	41.15	41.50	1,041,292
04 Jan 24	42.36000 +2.17	43.83	40.56	40.56	1,025,319
03 Jan 24	40.19000 -1.74	42.42	39.84	41.31	1,114,602
02 Jan 24	41.93000 -0.87	42.71	40.34	42.09	1,106,312
29 Dec 23	42.80000 -0.48	43.44	41.74	42.89	1,320,705
28 Dec 23	43.28000 -0.48	44.20	42.91	43.67	1,047,331
27 Dec 23	43.76000 +0.48	44.29	42.90	43.41	1,014,455
26 Dec 23	43.28000 +3.20	43.31	41.01	41.48	1,287,633
22 Dec 23	40.08000 +2.06	40.97	39.09	39.38	1,641,806
21 Dec 23	38.02000 +0.10	39.20	37.85	38.50	1,092,703
20 Dec 23	37.92000 -0.44	39.66	34.75	36.53	1,819,389
19 Dec 23	38.36000 -0.68	40.23	37.88	39.67	1,379,445
18 Dec 23	39.04000 +0.04	39.76	38.41	39.11	730,001
15 Dec 23	39.00000 +1.35	39.65	37.80	38.03	3,624,651
14 Dec 23	37.65000 +1.50	37.98	35.45	36.58	1,605,455
13 Dec 23	36.15000 +0.40	36.32	34.55	35.71	1,050,697
12 Dec 23	35.75000 +2.14	36.17	32.69	33.39	1,369,417
11 Dec 23	33.61000 +0.55	33.64	32.08	33.00	912,527
08 Dec 23	33.06000 +0.05	34.49	32.89	33.50	1,067,583
07 Dec 23	33.01000 -0.31	33.79	32.89	33.28	730,146
06 Dec 23	33.32000 -0.18	34.15	32.96	33.80	672,652
05 Dec 23	33.50000 -0.44	34.01	33.01	33.68	777,767
04 Dec 23	33.94000 +0.28	34.21	32.97	33.41	1,039,067
01 Dec 23	33.66000 +0.34	33.85	32.46	33.20	1,333,582
30 Nov 23	33.32000 +1.21	33.99	32.60	32.89	2,113,130
29 Nov 23	32.11000 +0.87	32.18	31.05	31.49	633,145
28 Nov 23	31.24000 -0.20	32.83	30.89	31.29	1,236,675
27 Nov 23	31.44000 +1.00	32.00	29.76	30.35	1,298,277
24 Nov 23	30.44000 +0.17	31.02	29.78	30.26	335,377
22 Nov 23	30.27000 +0.74	30.34	29.11	30.11	859,799
21 Nov 23	29.53000 -1.07	30.77	29.39	30.35	789,011
20 Nov 23	30.60000 +0.51	31.59	30.19	31.00	1,186,278
17 Nov 23	30.09000 +0.43	30.78	29.30	30.01	1,233,610
16 Nov 23	29.66000 +0.61	29.79	28.23	29.12	1,325,769
15 Nov 23	29.05000 -0.73	30.85	28.48	29.62	990,773
14 Nov 23	29.78000 +1.01	30.53	29.44	29.69	1,245,781
13 Nov 23	28.77000 +0.17	28.90	26.93	28.27	512,052
10 Nov 23	28.60000 +0.98	29.12	27.38	27.78	854,324
09 Nov 23	27.62000 -2.21	29.88	27.41	29.62	1,132,741
08 Nov 23	29.83000 -0.41	30.66	29.41	30.37	1,312,794
07 Nov 23	30.24000 +1.39	30.61	28.91	29.10	896,586
06 Nov 23	28.85000 -1.97	31.18	28.24	31.18	1,252,663
03 Nov 23	30.82000 +1.33	31.21	29.80	29.84	1,666,164
02 Nov 23	29.49000 +0.00	31.00	28.88	29.99	1,637,949
01 Nov 23	29.49000 +2.98	29.62	26.39	26.51	1,208,133
31 Oct 23	26.51000 -1.12	27.36	25.97	27.36	1,209,117
30 Oct 23	27.63000 +0.79	28.07	26.87	26.97	555,291
27 Oct 23	26.84000 -1.15	28.20	26.69	28.10	1,433,655
26 Oct 23	27.99000 +0.34	28.80	27.61	27.61	1,089,353
25 Oct 23	27.65000 -0.26	28.41	27.21	27.47	672,772
24 Oct 23	27.91000 +1.06	28.11	26.94	26.94	849,450
23 Oct 23	26.85000 -0.52	27.60	26.65	27.10	1,269,120
20 Oct 23	27.37000 +0.43	28.00	26.29	26.84	1,264,139
19 Oct 23	26.94000 -0.57	27.93	26.82	27.59	904,651
18 Oct 23	27.51000 -0.41	28.26	27.24	27.83	879,599
17 Oct 23	27.92000 +0.53	28.85	26.87	26.94	1,102,209
16 Oct 23	27.39000 +0.25	28.49	26.56	27.19	1,306,770
13 Oct 23	27.14000 +1.01	27.67	26.10	26.94	1,226,842
12 Oct 23	26.13000 -1.57	27.94	25.38	27.66	1,795,243
11 Oct 23	27.70000 +1.57	27.70	26.31	26.48	1,380,915
10 Oct 23	26.13000 +1.28	26.53	24.60	25.41	1,117,603
09 Oct 23	24.85000 +0.83	25.29	23.73	23.96	1,067,501
06 Oct 23	24.02000 -0.13	24.65	23.51	24.65	1,307,139
05 Oct 23	24.15000 +1.22	24.41	22.38	22.81	1,541,910
04 Oct 23	22.93000 -0.29	23.52	22.12	23.16	2,059,138
03 Oct 23	23.22000 -0.85	23.76	22.58	23.20	2,833,099
02 Oct 23	24.07000 -1.94	26.48	24.06	26.10	1,143,069
29 Sep 23	26.01000 +0.00	27.40	25.65	26.32	2,555,643
28 Sep 23	26.01000 +2.48	26.09	23.21	23.52	2,675,075
27 Sep 23	23.53000 +5.88	25.48	20.80	20.80	6,454,708
26 Sep 23	17.65000 +0.41	18.15	17.17	17.32	942,711
25 Sep 23	17.24000 +0.31	17.45	16.48	16.72	635,137
22 Sep 23	16.93000 -0.26	17.18	16.69	17.14	406,108
21 Sep 23	17.19000 +0.13	17.24	16.45	17.00	555,209
20 Sep 23	17.06000 -1.01	18.09	17.03	18.08	671,691
19 Sep 23	18.07000 -0.21	18.58	17.98	18.40	405,925
18 Sep 23	18.28000 -0.82	18.95	17.82	18.86	544,763
15 Sep 23	19.10000 -0.31	19.50	18.73	19.38	2,827,195
14 Sep 23	19.41000 +0.39	19.52	18.72	19.16	627,387
13 Sep 23	19.02000 -0.19	19.52	18.99	19.27	508,935
12 Sep 23	19.21000 +0.48	19.29	18.41	18.47	555,879
11 Sep 23	18.73000 +0.20	19.48	18.68	18.93	683,929
08 Sep 23	18.53000 -0.92	19.63	18.25	19.25	810,971
07 Sep 23	19.45000 +1.05	19.95	18.24	18.55	815,461
06 Sep 23	18.40000 +0.63	18.49	17.89	17.95	893,192
05 Sep 23	17.77000 -1.17	18.76	17.32	18.57	1,454,434
01 Sep 23	18.94000 +0.65	19.06	18.42	18.42	507,744
31 Aug 23	18.29000 -0.13	19.35	18.23	18.96	1,221,416
30 Aug 23	18.42000 -0.63	18.89	18.18	18.87	925,866
29 Aug 23	19.05000 -0.18	19.55	18.97	19.21	263,051
28 Aug 23	19.23000 -0.02	19.73	18.79	19.25	271,093
25 Aug 23	19.25000 +0.43	19.68	18.97	19.05	412,411
24 Aug 23	18.82000 -0.95	19.71	18.79	19.71	420,193
23 Aug 23	19.77000 -0.19	20.40	19.62	19.91	423,640
22 Aug 23	19.96000 +0.50	20.24	19.43	19.60	1,331,624
21 Aug 23	19.46000 +0.19	19.65	19.08	19.33	480,735
18 Aug 23	19.27000 +0.05	19.59	18.53	18.98	528,306
17 Aug 23	19.22000 -0.66	20.45	19.09	20.24	578,378
16 Aug 23	19.88000 -0.87	20.71	19.52	20.65	577,408
15 Aug 23	20.75000 +0.23	21.07	20.25	20.54	410,185
14 Aug 23	20.52000 -0.32	20.73	20.18	20.64	581,290
11 Aug 23	20.84000 -0.36	21.81	20.80	21.19	360,350
10 Aug 23	21.20000 -0.05	21.66	20.93	21.00	330,633
09 Aug 23	21.25000 +0.97	21.27	20.12	20.20	580,100
08 Aug 23	20.28000 +1.05	20.65	19.25	19.43	688,386
07 Aug 23	19.23000 -0.46	20.94	19.00	20.75	904,729
04 Aug 23	19.69000 +0.54	19.96	18.97	19.22	714,443
03 Aug 23	19.15000 -0.13	19.75	18.89	19.15	718,084
02 Aug 23	19.28000 -0.37	20.20	18.80	19.43	862,659
01 Aug 23	19.65000 -0.23	20.17	19.13	19.71	1,255,354
31 Jul 23	19.88000 +0.83	20.42	19.03	19.27	1,418,332
28 Jul 23	19.05000 +0.63	19.08	18.17	18.50	1,532,237
27 Jul 23	18.42000 -5.38	20.16	17.10	19.67	5,537,307
26 Jul 23	23.80000 +0.10	24.05	23.29	23.74	1,293,051
25 Jul 23	23.70000 -0.13	24.38	23.31	23.90	1,359,478
24 Jul 23	23.83000 -1.61	25.59	23.13	25.39	1,675,257
21 Jul 23	25.44000 +0.69	25.75	24.90	24.98	894,786
20 Jul 23	24.75000 -0.78	25.77	24.58	25.77	650,712
19 Jul 23	25.53000 -0.71	26.35	25.32	26.24	618,976
18 Jul 23	26.24000 -0.17	26.58	25.95	26.20	462,133
17 Jul 23	26.41000 +2.34	26.64	24.12	24.22	1,333,790
14 Jul 23	24.07000 -0.43	24.48	23.93	24.26	447,749
13 Jul 23	24.50000 -0.50	25.36	24.26	25.22	505,225
12 Jul 23	25.00000 +0.40	25.13	23.74	24.87	890,661
11 Jul 23	24.60000 +1.38	24.62	23.00	23.25	968,057
10 Jul 23	23.22000 +0.48	23.40	22.65	22.65	498,417
07 Jul 23	22.74000 -0.17	23.53	22.62	22.91	573,091
06 Jul 23	22.91000 -0.23	23.02	22.48	22.75	796,003
05 Jul 23	23.14000 -0.03	23.52	22.54	23.12	725,167
03 Jul 23	23.17000 -0.75	24.39	23.02	23.92	360,881
30 Jun 23	23.92000 -0.01	24.94	23.89	24.46	1,136,221
29 Jun 23	23.93000 -0.57	24.69	23.58	24.56	579,315
28 Jun 23	24.50000 +1.28	24.94	22.82	23.12	1,229,215
27 Jun 23	23.22000 +0.62	23.43	22.01	22.65	733,991
26 Jun 23	22.60000 -0.60	23.47	22.34	23.10	641,974
23 Jun 23	23.20000 -0.68	23.58	22.58	23.46	2,450,032
22 Jun 23	23.88000 +0.94	24.11	22.65	22.66	744,541
21 Jun 23	22.94000 -0.88	24.34	22.60	23.82	842,432
20 Jun 23	23.82000 +0.17	24.10	23.16	23.60	881,597
16 Jun 23	23.65000 -0.79	24.73	23.57	24.73	4,753,754
15 Jun 23	24.44000 +0.06	24.54	23.78	24.11	683,753
14 Jun 23	24.38000 +0.13	25.84	23.91	24.41	1,251,311
13 Jun 23	24.25000 +0.29	24.88	23.28	24.07	970,252
12 Jun 23	23.96000 +0.11	25.11	23.31	23.83	1,431,923
09 Jun 23	23.85000 +0.72	24.30	23.14	23.36	989,389
08 Jun 23	23.13000 +0.56	23.46	22.42	22.49	968,058
07 Jun 23	22.57000 -0.06	23.08	22.03	22.70	967,498
06 Jun 23	22.63000 +0.98	22.86	21.36	21.90	1,501,925
05 Jun 23	21.65000 -0.07	22.05	21.22	22.00	1,311,345
02 Jun 23	21.72000 +0.99	22.05	20.03	21.15	2,045,530
01 Jun 23	20.73000 +3.22	21.25	17.86	18.20	4,452,223
31 May 23	17.51000 +1.23	17.58	16.30	16.31	2,722,152
30 May 23	16.28000 +0.76	16.31	15.56	15.56	1,148,081
26 May 23	15.52000 +0.45	15.81	15.05	15.05	900,524
25 May 23	15.07000 -0.71	15.92	14.96	15.91	774,347
24 May 23	15.78000 -0.89	16.89	15.36	16.62	1,120,172
23 May 23	16.67000 +0.73	17.11	15.74	15.85	1,796,399
22 May 23	15.94000 +1.84	15.97	14.19	14.19	1,949,921
19 May 23	14.10000 +0.23	14.24	13.59	14.04	660,238
18 May 23	13.87000 -0.25	14.07	13.53	14.07	646,115
17 May 23	14.12000 +0.25	14.37	13.71	14.16	457,164
16 May 23	13.87000 -0.68	14.33	13.66	14.25	648,128
15 May 23	14.55000 +0.94	15.24	13.73	13.81	815,224
12 May 23	13.61000 -0.21	13.96	13.46	13.82	337,319
11 May 23	13.82000 -0.51	14.27	13.51	14.15	633,924
10 May 23	14.33000 -0.19	14.86	14.01	14.70	435,436
09 May 23	14.52000 +0.31	14.63	13.97	14.10	390,805
08 May 23	14.21000 -0.03	14.55	14.03	14.25	578,777
05 May 23	14.24000 +0.50	14.55	13.84	13.90	831,487
04 May 23	13.74000 -0.01	13.91	13.03	13.57	678,114
03 May 23	13.75000 +0.55	13.99	13.20	13.37	667,166
02 May 23	13.20000 -0.38	13.57	12.96	13.51	661,328
01 May 23	13.58000 +0.50	13.73	13.05	13.08	704,359
28 Apr 23	13.08000 +0.08	13.24	12.35	13.00	812,265
27 Apr 23	13.00000 -0.13	13.19	12.53	13.17	751,414
26 Apr 23	13.13000 -0.28	13.57	13.12	13.42	483,817
25 Apr 23	13.41000 -0.46	14.13	13.18	13.55	669,433
24 Apr 23	13.87000 -0.47	14.35	13.73	14.24	428,130
21 Apr 23	14.34000 +0.24	14.61	13.86	14.20	783,617
20 Apr 23	14.10000 -0.12	14.41	13.97	14.07	633,259
19 Apr 23	14.22000 +0.12	14.50	13.84	13.94	458,292
18 Apr 23	14.10000 -0.17	14.79	13.80	14.37	749,293
17 Apr 23	14.27000 +1.18	14.45	13.11	13.11	977,898
14 Apr 23	13.09000 -0.36	13.65	12.83	13.52	745,585
13 Apr 23	13.45000 +0.49	13.84	12.98	13.08	869,495
12 Apr 23	12.96000 -0.02	13.35	12.91	13.09	441,201
11 Apr 23	12.98000 +0.34	13.12	12.63	12.66	572,931
10 Apr 23	12.64000 -0.20	12.86	12.57	12.75	811,137
06 Apr 23	12.84000 -0.13	13.02	12.45	12.88	1,249,129
05 Apr 23	12.97000 -0.70	13.65	12.67	13.50	1,351,394
04 Apr 23	13.67000 -0.23	14.86	13.52	14.43	1,037,661
03 Apr 23	13.90000 +0.24	14.16	13.48	13.60	851,937
31 Mar 23	13.66000 -0.02	14.01	13.32	13.79	1,061,477
30 Mar 23	13.68000 -0.35	14.26	13.27	14.25	1,054,862
29 Mar 23	14.03000 +0.39	14.11	13.55	13.84	1,005,097
28 Mar 23	13.64000 -0.42	14.16	13.51	13.98	674,671
27 Mar 23	14.06000 -0.23	14.80	14.02	14.39	1,001,319
24 Mar 23	14.29000 +0.89	14.44	13.17	13.46	1,202,930
23 Mar 23	13.40000 +0.46	13.55	12.78	13.35	791,935
22 Mar 23	12.94000 -0.81	13.90	12.92	13.90	856,184
21 Mar 23	13.75000 -0.19	14.38	13.70	14.13	506,375
20 Mar 23	13.94000 +0.17	14.37	13.50	13.88	490,179
17 Mar 23	13.77000 -0.68	14.45	13.03	14.30	1,848,227
16 Mar 23	14.45000 +0.63	15.07	13.23	13.58	783,578
15 Mar 23	13.82000 -0.79	14.78	13.68	14.32	1,520,249
14 Mar 23	14.61000 +0.38	14.85	14.07	14.46	1,145,573
13 Mar 23	14.23000 +0.99	14.37	12.72	12.91	1,152,321
10 Mar 23	13.24000 -0.28	13.72	12.49	13.44	1,588,894
09 Mar 23	13.52000 -0.55	14.32	13.32	14.13	1,176,079
08 Mar 23	14.07000 +0.37	14.07	13.38	13.63	1,619,979
07 Mar 23	13.70000 -0.52	14.26	13.68	14.20	555,730
06 Mar 23	14.22000 -0.14	14.37	13.76	14.37	923,678
03 Mar 23	14.36000 -0.04	14.90	14.05	14.40	1,045,166
02 Mar 23	14.40000 -0.84	15.06	14.14	15.02	1,198,328
01 Mar 23	15.24000 -0.04	15.69	15.05	15.25	1,053,572
28 Feb 23	15.28000 +0.07	15.58	14.98	15.41	2,025,162
27 Feb 23	15.21000 +0.03	15.45	14.92	15.28	743,084
24 Feb 23	15.18000 -0.41	15.59	15.06	15.36	676,285
23 Feb 23	15.59000 +0.40	15.87	15.19	15.24	912,589
22 Feb 23	15.19000 -0.05	15.97	14.90	15.44	1,111,307
21 Feb 23	15.24000 -1.27	16.55	15.19	16.23	1,126,400
17 Feb 23	16.51000 +0.17	16.75	16.00	16.38	659,315
16 Feb 23	16.34000 -1.04	17.25	16.32	16.79	731,818
15 Feb 23	17.38000 -0.65	17.91	16.99	17.74	531,864
14 Feb 23	18.03000 +0.28	18.22	17.32	17.67	650,290
13 Feb 23	17.75000 +0.77	17.75	16.61	16.98	650,884
10 Feb 23	16.98000 -0.40	17.51	16.43	17.23	1,014,827
09 Feb 23	17.38000 -0.71	18.30	17.17	18.26	981,148
08 Feb 23	18.09000 -0.47	18.67	17.95	18.46	687,568
07 Feb 23	18.56000 +0.48	18.57	17.55	18.06	914,378
06 Feb 23	18.08000 -0.11	18.60	17.93	18.19	534,294
03 Feb 23	18.19000 -0.98	19.66	18.15	18.89	704,152
02 Feb 23	19.17000 +0.35	20.57	18.36	19.19	1,495,014
01 Feb 23	18.82000 -0.27	19.38	18.51	19.07	814,222
31 Jan 23	19.09000 +0.51	19.32	18.40	18.49	798,635
30 Jan 23	18.58000 -0.23	19.15	18.32	18.38	871,782
27 Jan 23	18.81000 +0.27	20.07	18.22	18.54	743,054
26 Jan 23	18.54000 -0.60	19.63	17.92	19.50	493,045
25 Jan 23	19.14000 +0.41	19.29	18.01	18.30	617,865
24 Jan 23	18.73000 -0.47	19.95	17.65	19.51	923,115
23 Jan 23	19.20000 +0.76	20.00	18.27	18.44	1,526,397
20 Jan 23	18.44000 +0.73	18.57	17.31	17.96	1,233,284
19 Jan 23	17.71000 +0.88	18.14	16.19	16.68	662,035
18 Jan 23	16.83000 -0.39	17.50	16.01	17.50	835,768
17 Jan 23	17.22000 -1.48	18.68	17.02	18.67	850,328
13 Jan 23	18.70000 +0.84	18.78	17.50	17.51	1,530,818
12 Jan 23	17.86000 +0.96	18.19	16.86	16.90	2,071,713
11 Jan 23	16.90000 +1.16	17.25	15.45	15.78	2,105,227
10 Jan 23	15.74000 +0.79	15.74	14.70	14.96	819,928
09 Jan 23	14.95000 +0.52	15.88	14.45	14.48	1,272,579
06 Jan 23	14.43000 +0.65	14.55	13.34	13.80	713,669
05 Jan 23	13.78000 -0.87	14.65	13.58	14.34	955,387
04 Jan 23	14.65000 +1.15	15.08	13.88	14.19	1,125,741
03 Jan 23	13.50000 -0.38	14.29	13.10	14.05	946,818
30 Dec 22	13.88000 -0.49	14.60	13.32	14.43	956,322
29 Dec 22	14.37000 +1.30	14.65	13.01	13.22	1,054,935
28 Dec 22	13.07000 +0.46	13.20	12.41	12.60	891,034
27 Dec 22	12.61000 -1.10	13.85	12.51	13.69	1,067,673
23 Dec 22	13.71000 +0.83	13.85	12.78	12.79	1,072,920
22 Dec 22	12.88000 -0.65	13.41	12.65	13.39	875,565
21 Dec 22	13.53000 -0.58	14.40	13.51	14.24	687,412
20 Dec 22	14.11000 +0.07	14.51	13.83	13.95	631,892
19 Dec 22	14.04000 -1.05	15.18	13.70	15.05	1,398,102
16 Dec 22	15.09000 +0.27	15.24	14.02	15.09	9,979,827
15 Dec 22	14.82000 -0.89	15.81	14.31	15.65	1,240,390
14 Dec 22	15.71000 +0.27	16.14	15.19	15.19	673,000
13 Dec 22	15.44000 -0.80	16.54	14.91	16.50	964,295
12 Dec 22	16.24000 +0.81	16.47	15.30	15.50	766,652
09 Dec 22	15.43000 +0.40	15.74	14.80	15.00	789,964
08 Dec 22	15.03000 -1.38	16.79	15.02	16.71	902,148
07 Dec 22	16.41000 +0.44	16.56	15.52	16.00	578,344
06 Dec 22	15.97000 -0.35	16.62	15.55	16.14	584,122
05 Dec 22	16.32000 -0.42	17.48	15.91	16.91	780,629
02 Dec 22	16.74000 +0.21	17.86	15.95	16.60	1,572,462
01 Dec 22	16.53000 +0.71	16.61	15.37	15.90	868,287
30 Nov 22	15.82000 +0.42	16.00	14.82	15.45	863,200
29 Nov 22	15.40000 +0.99	15.48	14.27	14.27	765,225
28 Nov 22	14.41000 -1.44	16.50	13.95	15.77	988,544
25 Nov 22	15.85000 +0.44	16.10	15.11	15.28	430,081
23 Nov 22	15.41000 +0.07	16.48	15.15	15.55	938,554
22 Nov 22	15.34000 +1.00	15.76	14.60	14.75	828,844
21 Nov 22	14.34000 +0.24	15.27	14.07	14.34	1,346,553
18 Nov 22	14.10000 -0.20	14.49	13.52	14.49	839,721
17 Nov 22	14.30000 -0.27	14.81	14.19	14.34	1,033,588
16 Nov 22	14.57000 -1.17	15.81	14.53	15.61	596,036
15 Nov 22	15.74000 -0.18	16.60	15.68	16.00	972,622
14 Nov 22	15.92000 -0.35	16.62	15.65	16.28	638,686
11 Nov 22	16.27000 +0.51	17.38	15.18	15.31	1,082,140
10 Nov 22	15.76000 +1.02	15.77	14.47	15.18	1,141,006
09 Nov 22	14.74000 -0.83	15.25	14.64	15.21	683,343
08 Nov 22	15.57000 -0.11	16.01	15.08	15.83	741,532
07 Nov 22	15.68000 +4.80	16.24	15.40	15.89	1,062,522
14 Oct 22	10.88000 -0.12	11.25	10.59	11.11	740,307
13 Oct 22	11.00000 -0.09	11.48	10.70	10.73	798,682
12 Oct 22	11.09000 -0.70	12.69	10.82	12.21	1,261,298
11 Oct 22	11.79000 +0.85	12.00	11.00	11.05	976,788
10 Oct 22	10.94000 -1.95	12.51	10.33	12.50	1,958,973
07 Oct 22	12.89000 -0.29	13.60	12.75	13.36	2,096,001
06 Oct 22	13.18000 +0.93	14.34	11.08	12.71	9,684,872
05 Oct 22	12.25000 +3.95	12.56	8.25	8.65	16,067,486
04 Oct 22	8.30000 -142.61	8.50	7.10	7.30	11,465,698
13 Sep 22	150.91000 -0.08	151.06	150.69	150.80	483,793
12 Sep 22	150.99001 +0.28	151.08	150.39	150.51	573,921
09 Sep 22	150.71001 -0.21	150.90	150.51	150.82	750,644
08 Sep 22	150.92000 +0.73	150.93	149.76	149.88	858,289
07 Sep 22	150.19000 +0.58	150.31	149.63	149.65	945,190
06 Sep 22	149.61000 -0.05	149.92	149.30	149.60	798,064
02 Sep 22	149.66000 -0.16	150.00	149.47	149.68	613,714
01 Sep 22	149.82001 +0.47	149.98	149.11	149.28	439,874
31 Aug 22	149.35001 +0.08	149.64	149.24	149.33	715,694
30 Aug 22	149.27000 +0.59	149.82	148.75	148.80	388,731
29 Aug 22	148.67999 -0.07	149.15	148.68	148.94	454,229
26 Aug 22	148.75000 -0.51	149.50	148.65	149.25	442,200
25 Aug 22	149.25999 +0.84	149.27	148.38	148.45	307,937
24 Aug 22	148.42000 +0.38	148.53	148.06	148.39	528,605
23 Aug 22	148.03999 +0.03	148.48	148.04	148.48	275,788
22 Aug 22	148.00999 -0.04	148.31	147.92	148.01	393,241
19 Aug 22	148.05000 +0.01	148.20	147.96	147.99	328,379
18 Aug 22	148.03999 +0.03	148.10	147.96	147.98	155,644
17 Aug 22	148.00999 +0.00	148.16	147.97	148.01	219,846
16 Aug 22	148.00999 +0.01	148.23	147.84	147.84	300,294
15 Aug 22	148.00000 +0.24	148.03	147.69	147.70	336,344
12 Aug 22	147.75999 +0.15	147.82	147.37	147.51	435,726
11 Aug 22	147.61000 +0.50	147.67	147.13	147.40	632,021
10 Aug 22	147.11000 -0.24	147.54	147.00	147.50	650,697
09 Aug 22	147.35001 +0.20	147.57	146.92	147.00	411,065
08 Aug 22	147.14999 +0.17	147.56	146.69	146.69	577,932
05 Aug 22	146.98000 -0.12	147.05	146.33	146.50	310,693
04 Aug 22	147.10001 +0.93	147.29	146.11	146.40	540,975
03 Aug 22	146.17000 +0.18	146.52	145.96	146.14	545,209
02 Aug 22	145.99001 -0.02	146.16	145.93	146.01	529,832
01 Aug 22	146.00999 -0.01	146.19	146.01	146.05	599,500
29 Jul 22	146.02000 -0.28	146.40	146.01	146.40	725,140
28 Jul 22	146.30000 -0.27	146.50	146.11	146.50	555,587
27 Jul 22	146.57001 +0.52	146.58	146.00	146.09	729,480
26 Jul 22	146.05000 +0.05	146.15	145.88	145.88	475,363
25 Jul 22	146.00000 +0.05	146.20	145.85	145.86	578,616
22 Jul 22	145.95000 -0.24	145.95	145.73	145.85	583,843
21 Jul 22	146.19000 +0.17	146.20	145.75	145.95	411,562
20 Jul 22	146.02000 +0.07	146.14	145.61	145.95	654,718
19 Jul 22	145.95000 +0.29	145.98	145.59	145.95	579,000
18 Jul 22	145.66000 -0.33	146.10	145.60	145.95	468,048
15 Jul 22	145.99001 +1.00	146.24	145.01	145.23	764,670
14 Jul 22	144.99001 +0.04	145.18	144.85	145.00	423,533
13 Jul 22	144.95000 -0.05	145.35	144.72	144.99	638,723
12 Jul 22	145.00000 +0.00	145.70	144.95	145.10	601,573
11 Jul 22	145.00000 -0.55	145.68	145.00	145.29	793,778
08 Jul 22	145.55000 +0.35	145.87	145.03	145.18	664,344
07 Jul 22	145.20000 -0.41	145.66	144.93	145.45	1,163,127
06 Jul 22	145.61000 -0.39	146.37	145.36	145.99	900,885
05 Jul 22	146.00000 +0.69	146.05	145.05	145.30	1,245,811
01 Jul 22	145.31000 -0.40	145.92	145.10	145.44	880,622
30 Jun 22	145.71001 +0.06	146.00	145.60	145.61	904,668
29 Jun 22	145.64999 +1.23	146.59	145.65	146.50	1,790,740
28 Jun 22	144.42000 +0.41	145.49	143.70	144.35	864,289
27 Jun 22	144.00999 +0.22	144.72	143.18	144.35	1,024,008
24 Jun 22	143.78999 -0.41	145.00	143.79	144.70	1,858,875
23 Jun 22	144.20000 -0.36	145.00	144.04	144.71	1,007,896
22 Jun 22	144.56000 -0.44	145.41	144.50	145.00	669,403
21 Jun 22	145.00000 -0.14	146.00	144.62	145.75	725,819
17 Jun 22	145.14000 +0.14	146.19	144.43	145.00	1,446,938
16 Jun 22	145.00000 +0.02	145.20	144.05	144.35	450,535
15 Jun 22	144.98000 +1.27	145.43	143.86	144.00	426,442
14 Jun 22	143.71001 -0.10	144.27	143.39	143.70	616,492
13 Jun 22	143.81000 -0.31	144.24	143.11	143.61	751,515
10 Jun 22	144.12000 -0.42	144.67	143.95	144.20	973,931
09 Jun 22	144.53999 -0.21	145.27	144.30	144.91	418,729
08 Jun 22	144.75000 -0.25	145.14	144.51	145.01	744,132
07 Jun 22	145.00000 -0.07	146.50	144.92	145.52	796,605
06 Jun 22	145.07001 -0.92	145.98	144.71	145.75	1,104,713
03 Jun 22	145.99001 +0.00	146.15	145.64	146.06	1,171,089
02 Jun 22	145.99001 +1.83	146.39	144.01	144.26	1,297,640
01 Jun 22	144.16000 +0.43	144.49	143.51	143.70	1,536,390
31 May 22	143.73000 +0.36	143.79	142.65	143.40	1,831,963
27 May 22	143.37000 +0.19	143.61	143.05	143.61	1,710,496
26 May 22	143.17999 -0.22	143.78	143.10	143.35	1,055,171
25 May 22	143.39999 +0.80	143.94	142.53	142.88	1,863,194
24 May 22	142.60001 -0.40	143.17	142.44	142.90	1,858,271
23 May 22	143.00000 +0.97	144.40	141.59	141.70	2,111,117
20 May 22	142.03000 +0.98	142.08	140.66	141.28	2,414,739
19 May 22	141.05000 -0.68	142.39	141.04	141.65	1,919,225
18 May 22	141.73000 -0.05	141.95	140.72	141.25	1,893,756
17 May 22	141.78000 +1.18	141.78	140.77	140.86	2,915,619
16 May 22	140.60001 -0.40	141.25	140.41	141.00	5,624,362
13 May 22	141.00000 +0.40	141.19	140.20	140.80	5,100,679
12 May 22	140.60001 -0.18	141.39	140.23	140.85	7,673,298
11 May 22	140.78000 +0.78	141.34	140.29	140.95	10,660,087
10 May 22	140.00000 +56.86	144.00	139.73	142.40	19,615,620
09 May 22	83.14000 -7.11	90.31	82.59	90.21	1,155,339
06 May 22	90.25000 -6.08	96.41	89.40	95.25	1,276,028
05 May 22	96.33000 -0.12	99.56	95.06	95.58	1,193,462
04 May 22	96.45000 +6.35	97.11	87.44	89.57	899,903
03 May 22	90.10000 -3.42	94.12	88.15	93.21	886,992
02 May 22	93.52000 +4.35	94.33	87.65	88.32	886,141
29 Apr 22	89.17000 -8.57	95.07	79.01	95.00	2,961,442
28 Apr 22	97.74000 -6.49	104.43	93.66	104.43	1,103,762
27 Apr 22	104.23000 +0.80	106.99	101.08	103.27	721,763
26 Apr 22	103.43000 -6.16	109.02	103.00	108.19	589,836
25 Apr 22	109.59000 +3.00	109.94	105.21	106.00	618,418
22 Apr 22	106.59000 +3.92	107.05	103.10	103.10	561,305
21 Apr 22	102.67000 -1.34	104.98	101.55	104.34	453,510
20 Apr 22	104.01000 -0.54	107.00	102.84	105.41	560,764
19 Apr 22	104.55000 +0.04	106.24	101.86	104.46	751,338
18 Apr 22	104.51000 -6.37	110.40	103.80	109.45	748,482
14 Apr 22	110.88000 -4.45	115.86	110.62	115.39	593,162
13 Apr 22	115.33000 +6.37	116.34	107.43	109.56	921,496
12 Apr 22	108.96000 -0.54	111.41	106.38	110.41	799,957
11 Apr 22	109.50000 -8.98	119.14	108.18	118.42	898,813
08 Apr 22	118.48000 -3.18	122.64	118.08	120.74	488,549
07 Apr 22	121.66000 -4.85	127.54	118.00	125.16	775,368
06 Apr 22	126.51000 +1.02	127.28	120.72	122.49	611,320
05 Apr 22	125.49000 +6.39	129.50	118.04	119.32	770,165
04 Apr 22	119.10000 +0.17	120.19	115.19	120.07	796,958
01 Apr 22	118.93000 +0.36	121.47	116.72	119.64	385,034
31 Mar 22	118.57000 +0.54	120.54	116.99	117.59	607,617
30 Mar 22	118.03000 -3.61	122.00	117.73	121.63	389,452
29 Mar 22	121.64000 +4.16	122.00	115.39	118.99	413,723
28 Mar 22	117.48000 +1.45	119.27	115.37	115.53	442,390
25 Mar 22	116.03000 +3.06	117.40	110.20	113.52	509,803
24 Mar 22	112.97000 -0.27	115.55	111.03	114.54	599,439
23 Mar 22	113.24000 -6.26	118.12	113.11	117.86	525,545
22 Mar 22	119.50000 +2.38	120.42	114.73	117.63	528,271
21 Mar 22	117.12000 -5.42	122.37	116.35	122.36	572,518
18 Mar 22	122.54000 -2.67	126.88	121.28	126.88	841,024
17 Mar 22	125.21000 +3.11	126.00	121.42	121.42	417,086
16 Mar 22	122.10000 +5.36	122.11	115.75	117.91	399,853
15 Mar 22	116.74000 -1.83	119.54	113.01	118.75	592,218
14 Mar 22	118.57000 -0.21	121.12	116.36	119.36	535,894
11 Mar 22	118.78000 -3.43	127.74	117.76	122.23	466,295
10 Mar 22	122.21000 +0.24	122.90	119.25	119.25	456,527
09 Mar 22	121.97000 +4.51	122.98	117.87	119.93	382,414
08 Mar 22	117.46000 +2.29	120.86	112.87	115.14	568,110
07 Mar 22	115.17000 +2.07	115.67	111.85	114.41	448,125
04 Mar 22	113.10000 -2.72	116.49	110.90	114.76	541,813
03 Mar 22	115.82000 -2.95	120.23	115.20	120.15	322,155
02 Mar 22	118.77000 +4.76	118.95	112.84	114.25	411,219
01 Mar 22	114.01000 -4.70	120.76	112.30	118.93	863,396
28 Feb 22	118.71000 -3.23	122.16	117.80	119.38	1,041,803
25 Feb 22	121.94000 -11.87	130.00	115.00	130.00	1,603,394
24 Feb 22	133.81000 +5.94	134.40	122.07	122.53	514,378
23 Feb 22	127.87000 -6.23	136.54	127.66	135.97	411,659
22 Feb 22	134.10001 -5.51	140.00	133.66	138.01	359,039
18 Feb 22	139.61000 -1.33	141.98	138.44	140.39	443,042
17 Feb 22	140.94000 -1.98	143.83	138.97	142.42	358,294
16 Feb 22	142.92000 +2.22	143.68	137.62	140.69	508,408
15 Feb 22	140.70000 +2.87	142.27	139.17	140.00	409,878
14 Feb 22	137.83000 +2.99	139.06	134.75	135.20	419,829
11 Feb 22	134.84000 -2.66	139.50	132.66	136.80	296,828
10 Feb 22	137.50000 -0.41	143.84	134.85	134.85	719,885
09 Feb 22	137.91000 +7.07	138.17	132.57	132.57	410,424
08 Feb 22	130.84000 +1.31	132.20	126.00	128.26	354,656
07 Feb 22	129.53000 -1.63	133.29	128.45	129.95	409,047
04 Feb 22	131.16000 +0.62	135.23	128.79	130.36	387,894
03 Feb 22	130.53999 +1.90	130.95	126.20	127.65	478,691
02 Feb 22	128.64000 -6.50	134.51	128.10	134.33	376,025
01 Feb 22	135.14000 +2.27	137.23	131.25	131.25	478,090
31 Jan 22	132.87000 +5.25	132.89	125.46	126.86	440,740
28 Jan 22	127.62000 +7.08	127.65	119.49	120.77	491,189
27 Jan 22	120.54000 -5.54	127.84	119.92	127.16	734,161
26 Jan 22	126.08000 +9.74	127.39	117.51	117.66	1,278,594
25 Jan 22	116.34000 -2.43	118.77	112.34	118.77	1,064,861
24 Jan 22	118.77000 +8.69	119.85	106.73	108.65	1,228,820
21 Jan 22	110.08000 -5.92	117.35	109.94	115.44	904,748
20 Jan 22	116.00000 +0.96	118.71	114.62	115.51	1,152,967
19 Jan 22	115.04000 -2.96	121.11	113.95	119.41	618,318
18 Jan 22	118.00000 -4.17	120.71	116.20	120.00	1,109,094
14 Jan 22	122.17000 -0.57	124.17	118.39	121.98	1,127,934
13 Jan 22	122.74000 -0.87	127.47	122.21	123.61	1,671,282
12 Jan 22	123.61000 -5.18	129.78	122.77	126.39	579,901
11 Jan 22	128.78999 -1.80	132.37	126.15	130.94	527,431
10 Jan 22	130.59000 +1.72	130.70	125.79	126.65	576,557
07 Jan 22	128.87000 -2.23	136.13	128.73	131.88	575,421
06 Jan 22	131.10001 +7.24	132.56	122.05	126.99	888,945
05 Jan 22	123.86000 -5.07	130.65	123.18	129.49	570,197
04 Jan 22	128.92999 -10.23	138.40	128.16	137.65	646,629
03 Jan 22	139.16000 +1.35	139.95	134.70	135.90	404,099
31 Dec 21	137.81000 -0.46	140.74	137.49	137.49	335,600
30 Dec 21	138.27000 -0.81	141.50	138.11	139.41	295,003
29 Dec 21	139.08000 +1.65	139.46	136.64	137.78	233,524
28 Dec 21	137.42999 +0.20	141.00	136.71	138.78	307,112
27 Dec 21	137.23000 +1.24	138.32	134.76	137.25	321,497
23 Dec 21	135.99001 +0.93	139.64	134.80	134.80	566,172
22 Dec 21	135.06000 +2.66	137.80	131.98	132.42	585,880
21 Dec 21	132.39999 +2.41	132.86	127.76	130.73	525,455
20 Dec 21	129.99001 +5.11	130.98	122.96	123.84	888,774
17 Dec 21	124.88000 +10.63	124.97	114.05	115.25	1,429,287
16 Dec 21	114.25000 -0.85	117.82	113.15	114.93	645,579
15 Dec 21	115.10000 +11.05	116.11	104.39	104.68	1,081,933
14 Dec 21	104.05000 +2.35	105.30	99.73	100.46	689,554
13 Dec 21	101.70000 +1.97	102.65	98.16	99.02	678,380
10 Dec 21	99.73000 -2.54	104.50	98.84	102.87	667,355
09 Dec 21	102.27000 -3.10	104.99	101.11	104.59	772,854
08 Dec 21	105.37000 +0.23	105.93	103.54	105.89	342,845
07 Dec 21	105.14000 +4.90	106.40	102.06	102.64	822,620
06 Dec 21	100.24000 -3.32	104.21	98.02	103.80	923,275
03 Dec 21	103.56000 -5.73	109.91	102.12	109.91	792,455
02 Dec 21	109.29000 -0.84	110.43	106.66	108.77	577,980
01 Dec 21	110.13000 -2.11	116.63	110.12	113.34	656,526
30 Nov 21	112.24000 -0.08	113.40	108.37	111.99	473,819
29 Nov 21	112.32000 -1.53	115.97	111.90	115.38	447,005
26 Nov 21	113.85000 -1.70	115.48	111.49	112.75	448,264
24 Nov 21	115.55000 +5.18	116.11	109.51	110.84	384,301
23 Nov 21	110.37000 +0.25	110.82	106.63	109.99	503,874
22 Nov 21	110.12000 -3.63	114.51	109.60	114.00	548,524
19 Nov 21	113.75000 -5.29	118.97	113.41	118.09	469,523
18 Nov 21	119.04000 +2.69	119.21	115.52	116.70	532,632
17 Nov 21	116.35000 -3.01	119.69	115.75	119.12	477,207
16 Nov 21	119.36000 +1.36	119.63	115.31	118.57	638,162
15 Nov 21	118.00000 -4.00	123.13	117.79	123.13	606,948
12 Nov 21	122.00000 +0.50	124.99	121.90	122.66	575,192
11 Nov 21	121.50000 +1.57	125.45	119.52	122.68	808,856
10 Nov 21	119.93000 -1.79	125.78	119.19	120.22	901,811
09 Nov 21	121.72000 -18.05	123.79	111.07	118.00	2,738,770
08 Nov 21	139.77000 -6.26	147.66	138.73	146.51	479,722
05 Nov 21	146.03000 -2.03	150.82	144.48	147.76	298,203
04 Nov 21	148.06000 -0.42	149.67	146.81	148.82	235,340
03 Nov 21	148.48000 +2.88	148.74	144.71	145.28	273,204
02 Nov 21	145.60001 -2.60	148.99	142.71	148.99	293,258
01 Nov 21	148.20000 +5.88	148.51	141.47	142.89	330,794
29 Oct 21	142.32001 +1.58	142.65	138.97	140.75	181,158
28 Oct 21	140.74001 +3.64	140.92	137.16	137.50	142,453
27 Oct 21	137.10001 -4.32	141.86	137.07	141.72	179,644
26 Oct 21	141.42000 +2.58	142.53	138.03	138.68	214,089
25 Oct 21	138.84000 -1.06	141.79	138.26	139.49	199,362
22 Oct 21	139.89999 +3.02	139.98	136.26	137.89	293,095
21 Oct 21	136.88000 +5.30	137.45	131.17	131.37	255,394
20 Oct 21	131.58000 +3.48	133.24	128.58	128.58	225,619
19 Oct 21	128.10001 -0.89	130.50	127.94	128.95	351,944
18 Oct 21	128.99001 -4.62	133.93	128.33	133.87	615,661
15 Oct 21	133.61000 -1.18	136.00	132.87	136.00	369,608
14 Oct 21	134.78999 -1.50	138.10	134.32	138.10	189,674
13 Oct 21	136.28999 +2.10	137.55	133.50	134.01	280,664
12 Oct 21	134.19000 -1.56	137.71	133.95	134.96	253,182
11 Oct 21	135.75000 -5.93	142.56	135.70	141.00	332,934
08 Oct 21	141.67999 -0.77	143.23	140.38	142.26	266,109
07 Oct 21	142.45000 +1.21	146.67	141.79	141.91	370,888
06 Oct 21	141.24001 -1.48	143.64	139.73	142.09	296,418
05 Oct 21	142.72000 -0.21	151.51	141.00	148.50	893,295
04 Oct 21	142.92999 -2.85	145.89	140.54	144.54	425,408
01 Oct 21	145.78000 +6.87	147.51	135.50	139.26	591,441
30 Sep 21	138.91000 +6.50	141.48	132.98	133.00	629,681
29 Sep 21	132.41000 +0.38	133.35	130.84	133.35	240,847
28 Sep 21	132.03000 -0.85	134.07	130.04	132.98	324,053
27 Sep 21	132.88000 -0.50	134.51	130.00	131.64	648,695
24 Sep 21	133.38000 -2.17	137.73	132.98	136.00	200,208
23 Sep 21	135.55000 +1.54	135.79	132.54	134.83	216,603
22 Sep 21	134.00999 -0.57	135.44	132.26	134.58	203,771
21 Sep 21	134.58000 +2.01	136.24	133.37	133.67	327,976
20 Sep 21	132.57001 -2.43	133.81	129.02	131.70	501,082
17 Sep 21	135.00000 -1.93	139.66	134.71	138.94	904,140
16 Sep 21	136.92999 +0.94	137.80	134.62	136.20	174,949
15 Sep 21	135.99001 +0.65	137.49	133.51	135.56	573,408
14 Sep 21	135.34000 +3.16	138.78	131.89	133.03	373,239
13 Sep 21	132.17999 -2.36	137.50	131.54	137.43	454,481
10 Sep 21	134.53999 +3.74	136.45	130.80	130.80	379,229
09 Sep 21	130.80000 -0.94	135.31	130.78	131.56	202,801
08 Sep 21	131.74001 -1.75	134.12	131.62	133.49	222,664
07 Sep 21	133.49001 -2.81	137.13	133.05	135.60	312,908
03 Sep 21	136.30000 -2.33	139.50	136.21	138.70	222,584
02 Sep 21	138.63000 +3.80	138.66	134.91	134.91	288,106
01 Sep 21	134.83000 +3.59	136.27	131.98	132.40	383,312
31 Aug 21	131.24001 -0.50	133.75	130.29	132.33	430,057
30 Aug 21	131.74001 +1.56	131.82	128.41	129.95	337,900
27 Aug 21	130.17999 +4.75	132.39	125.66	125.66	408,909
26 Aug 21	125.43000 -2.74	132.15	124.90	128.96	399,298
25 Aug 21	128.17000 +2.72	128.26	123.77	124.37	220,029
24 Aug 21	125.45000 -0.63	126.45	123.77	126.30	305,020
23 Aug 21	126.08000 +3.24	126.91	122.94	124.56	322,266
20 Aug 21	122.84000 +4.73	124.99	117.98	118.47	520,618
19 Aug 21	118.11000 +1.86	119.38	114.93	115.75	334,327
18 Aug 21	116.25000 -2.96	119.41	116.00	118.97	389,278
17 Aug 21	119.21000 +3.97	119.86	113.15	114.50	454,415
16 Aug 21	115.24000 -1.35	116.42	113.00	116.00	332,726
13 Aug 21	116.59000 +3.64	118.88	112.50	112.50	730,899
12 Aug 21	112.95000 +1.87	113.73	110.07	111.28	369,752
11 Aug 21	111.08000 +1.38	111.50	107.65	109.71	530,503
10 Aug 21	109.70000 -8.07	114.73	109.27	113.68	809,132
09 Aug 21	117.77000 -6.77	124.01	114.48	123.69	676,373
06 Aug 21	124.54000 -2.08	127.16	123.55	126.03	542,783
05 Aug 21	126.62000 +3.26	126.80	122.09	122.09	342,394
04 Aug 21	123.36000 +4.58	125.40	118.34	118.34	542,456
03 Aug 21	118.78000 -0.05	122.00	116.87	121.13	547,906
02 Aug 21	118.83000 -7.18	126.50	118.50	126.01	995,885
30 Jul 21	126.01000 -0.13	132.91	124.58	125.65	922,701
29 Jul 21	126.14000 -1.22	129.67	125.72	128.29	362,745
28 Jul 21	127.36000 +3.80	127.84	122.48	123.26	354,702
27 Jul 21	123.56000 +1.22	123.91	119.02	122.71	366,030
26 Jul 21	122.34000 -4.17	126.89	121.75	126.15	373,936
23 Jul 21	126.51000 +3.59	127.17	121.80	125.01	438,569
22 Jul 21	122.92000 -2.39	126.85	122.46	125.11	377,280
21 Jul 21	125.31000 -1.79	128.37	125.11	127.99	476,179
20 Jul 21	127.10000 +4.23	127.80	122.03	123.62	614,877
19 Jul 21	122.87000 -2.96	125.38	119.26	125.18	560,797
16 Jul 21	125.83000 +5.47	126.65	121.00	122.25	581,988
15 Jul 21	120.36000 -0.13	121.56	117.57	120.77	589,370
14 Jul 21	120.49000 -0.56	123.41	119.06	120.55	502,997
13 Jul 21	121.05000 +3.14	123.41	117.16	117.16	984,534
12 Jul 21	117.91000 +0.38	119.04	115.14	119.04	429,581
09 Jul 21	117.53000 +2.76	119.27	114.00	114.52	677,036
08 Jul 21	114.77000 +2.52	119.14	109.92	111.30	1,218,338
07 Jul 21	112.25000 +13.40	117.33	104.12	114.75	3,416,506
06 Jul 21	98.85000 -0.93	100.39	98.20	99.95	321,425
02 Jul 21	99.78000 +0.08	100.75	99.05	99.38	386,902
01 Jul 21	99.70000 +2.62	100.25	96.54	97.26	329,470
30 Jun 21	97.08000 -0.72	100.15	96.70	97.37	548,839
29 Jun 21	97.80000 +1.31	98.24	95.38	95.97	539,218
28 Jun 21	96.49000 -1.87	99.53	94.93	98.78	350,442
25 Jun 21	98.36000 +1.09	100.11	97.16	97.44	1,760,183
24 Jun 21	97.27000 -0.45	99.40	97.10	98.53	544,707
23 Jun 21	97.72000 +0.52	99.31	96.51	97.48	541,687
22 Jun 21	97.20000 +0.20	99.09	95.38	96.42	951,716
21 Jun 21	97.00000 +2.01	98.63	93.21	95.17	943,157
18 Jun 21	94.99000 +0.72	97.19	93.49	94.50	2,998,955
17 Jun 21	94.27000 +1.29	95.10	92.57	92.88	674,968
16 Jun 21	92.98000 -0.23	94.71	90.90	93.44	1,471,943
15 Jun 21	93.21000 -7.19	100.76	92.44	100.03	1,185,653
14 Jun 21	100.40000 -4.62	106.50	100.17	104.79	1,075,266
11 Jun 21	105.02000 +1.56	106.57	102.70	102.89	786,316
10 Jun 21	103.46000 +5.80	103.83	97.56	97.58	822,380
09 Jun 21	97.66000 +2.30	98.91	94.50	98.20	873,032
08 Jun 21	95.36000 +2.79	95.89	92.55	93.62	530,204
07 Jun 21	92.57000 +2.54	93.79	90.75	90.75	725,410
04 Jun 21	90.03000 +0.49	90.19	88.41	90.00	302,432
03 Jun 21	89.54000 -0.39	91.44	86.90	89.73	372,323
02 Jun 21	89.93000 +5.16	89.95	84.96	84.96	710,923
01 Jun 21	84.77000 -2.23	88.63	84.18	87.82	871,197
28 May 21	87.00000 +4.46	87.82	84.00	84.49	920,302
27 May 21	82.54000 +1.61	82.99	80.14	80.92	534,392
26 May 21	80.93000 +1.38	81.28	79.31	80.00	696,922
25 May 21	79.55000 +1.38	79.58	77.63	78.21	466,452
24 May 21	78.17000 -0.98	80.97	76.83	80.00	778,096
21 May 21	79.15000 +3.55	79.83	75.38	75.75	1,004,072
20 May 21	75.60000 +3.11	75.73	72.10	72.49	431,444
19 May 21	72.49000 +1.13	73.10	69.51	70.35	634,382
18 May 21	71.36000 +1.09	73.76	70.49	70.62	453,922
17 May 21	70.27000 +0.42	70.75	68.07	69.62	275,498
14 May 21	69.85000 +3.80	69.89	65.68	66.56	426,762
13 May 21	66.05000 -2.22	69.46	65.24	68.83	471,913
12 May 21	68.27000 -2.20	72.60	68.22	70.87	344,710
11 May 21	70.47000 +1.13	71.13	66.00	66.61	722,711
10 May 21	69.34000 -2.10	74.15	69.29	69.80	791,772
07 May 21	71.44000 +0.65	73.63	69.57	71.92	728,068
06 May 21	70.79000 -1.15	72.06	69.18	71.41	329,442
05 May 21	71.94000 +0.83	73.75	71.00	71.46	379,500
04 May 21	71.11000 -4.40	75.46	70.67	74.69	562,605
03 May 21	75.51000 +0.41	77.00	74.93	75.45	433,468
30 Apr 21	75.10000 -1.04	77.00	74.73	75.23	399,388
29 Apr 21	76.14000 +1.13	76.54	74.33	75.94	310,569
28 Apr 21	75.01000 +0.10	75.50	72.75	74.09	192,470
27 Apr 21	74.91000 -0.42	76.28	74.52	76.00	229,947
26 Apr 21	75.33000 +0.50	76.22	73.60	74.63	508,903
23 Apr 21	74.83000 -0.38	76.32	73.86	75.68	338,170
22 Apr 21	75.21000 +0.13	76.29	74.16	74.78	441,353
21 Apr 21	75.08000 +1.43	75.20	72.53	73.08	285,065
20 Apr 21	73.65000 +1.32	74.69	71.51	72.59	536,411
19 Apr 21	72.33000 -2.07	74.14	71.99	73.32	484,601
16 Apr 21	74.40000 -1.43	76.84	73.96	76.28	321,049
15 Apr 21	75.83000 +1.03	76.83	74.87	75.12	459,477
14 Apr 21	74.80000 +2.02	76.91	73.01	73.63	506,731
13 Apr 21	72.78000 +2.01	73.12	70.08	70.77	663,027
12 Apr 21	70.77000 +1.38	71.19	67.83	69.47	623,880
09 Apr 21	69.39000 -1.53	70.50	68.77	70.22	439,782
08 Apr 21	70.92000 -0.43	72.72	69.97	72.10	685,727
07 Apr 21	71.35000 +5.57	74.61	70.16	70.38	1,362,425
06 Apr 21	65.78000 -0.50	68.84	65.53	65.96	727,500
05 Apr 21	66.28000 -1.98	69.96	65.71	69.39	443,177
01 Apr 21	68.26000 -0.09	69.73	67.32	68.95	439,290
31 Mar 21	68.35000 +2.86	68.88	65.52	65.52	472,532
30 Mar 21	65.49000 +1.42	66.72	62.57	64.62	504,825
29 Mar 21	64.07000 -2.48	66.08	63.26	65.54	599,246
26 Mar 21	66.55000 -0.83	68.67	64.50	68.00	577,644
25 Mar 21	67.38000 +1.59	67.97	64.50	65.00	765,353
24 Mar 21	65.79000 -4.25	70.95	65.11	70.95	1,365,023
23 Mar 21	70.04000 -2.17	74.59	69.90	72.82	894,090
22 Mar 21	72.21000 +1.74	73.40	70.00	70.31	887,627
19 Mar 21	70.47000 -0.88	72.96	68.84	71.69	1,505,114
18 Mar 21	71.35000 -5.84	76.91	70.53	76.91	904,553
17 Mar 21	77.19000 +1.36	77.88	74.56	75.01	759,069
16 Mar 21	75.83000 -5.68	80.50	74.11	77.64	2,154,674
15 Mar 21	81.51000 -0.03	83.49	80.22	80.52	340,829
12 Mar 21	81.54000 +1.71	81.85	77.38	79.63	429,030
11 Mar 21	79.83000 +3.89	81.00	77.11	77.75	684,430
10 Mar 21	75.94000 -4.70	82.66	75.72	81.88	659,761
09 Mar 21	80.64000 +1.40	82.17	79.91	81.04	357,045
08 Mar 21	79.24000 -4.79	83.88	78.95	83.23	865,900
05 Mar 21	84.03000 +6.16	84.33	77.00	78.62	933,313
04 Mar 21	77.87000 -1.38	81.09	75.86	80.59	870,965
03 Mar 21	79.25000 -3.42	82.85	77.50	82.77	579,571
02 Mar 21	82.67000 -3.71	86.51	81.29	85.10	488,584
01 Mar 21	86.38000 +1.40	88.09	83.42	85.38	432,865
26 Feb 21	84.98000 +1.83	86.33	81.86	83.60	545,947
25 Feb 21	83.15000 -2.60	88.28	81.74	85.75	434,851
24 Feb 21	85.75000 +4.85	86.37	79.62	80.61	650,606
23 Feb 21	80.90000 +2.28	82.61	76.64	77.54	643,211
22 Feb 21	78.62000 -4.27	85.00	78.06	85.00	621,702
19 Feb 21	82.89000 +0.76	84.13	82.41	82.54	388,789
18 Feb 21	82.13000 +0.93	82.92	79.25	81.15	339,529
17 Feb 21	81.20000 -1.52	82.73	80.16	82.21	378,792
16 Feb 21	82.72000 -1.14	84.50	82.29	84.25	622,160
12 Feb 21	83.86000 -1.56	85.63	83.35	85.30	398,213
11 Feb 21	85.42000 -1.15	87.78	85.15	87.06	302,138
10 Feb 21	86.57000 -1.24	89.01	84.68	87.87	371,514
09 Feb 21	87.81000 -0.93	89.78	87.10	88.75	374,659
08 Feb 21	88.74000 +1.61	88.89	86.80	87.89	646,390
05 Feb 21	87.13000 +1.76	87.26	85.23	86.37	424,028
04 Feb 21	85.37000 +0.53	87.83	84.56	85.18	330,448
03 Feb 21	84.84000 -0.19	86.72	84.10	85.59	308,248
02 Feb 21	85.03000 +0.60	86.96	83.77	85.17	402,169
01 Feb 21	84.43000 -0.79	86.73	83.02	86.36	570,188
29 Jan 21	85.22000 -1.21	88.03	83.11	86.77	611,302
28 Jan 21	86.43000 -1.06	88.97	84.92	88.11	483,965
27 Jan 21	87.49000 -1.29	93.54	85.04	86.57	944,086
26 Jan 21	88.78000 +2.32	88.95	84.48	87.00	832,500
25 Jan 21	86.46000 +6.79	87.93	83.00	84.36	1,395,656
22 Jan 21	79.67000 +1.83	81.37	76.00	76.46	609,331
21 Jan 21	77.84000 +1.80	80.00	75.86	77.34	661,724
20 Jan 21	76.04000 -1.79	78.28	75.22	77.80	1,044,299
19 Jan 21	77.83000 -7.08	85.98	75.00	76.35	2,341,888
15 Jan 21	84.91000 -6.84	92.39	84.47	91.24	580,642
14 Jan 21	91.75000 +1.35	92.22	89.47	90.46	382,959
13 Jan 21	90.40000 +0.18	92.40	89.64	90.26	383,464
12 Jan 21	90.22000 +3.91	90.60	86.92	86.92	576,151
11 Jan 21	86.31000 +0.59	86.82	84.02	85.50	432,925
08 Jan 21	85.72000 -0.55	89.96	85.29	86.50	482,864
07 Jan 21	86.27000 +2.89	87.82	83.43	83.49	413,380
06 Jan 21	83.38000 +1.69	85.04	80.77	81.32	440,611
05 Jan 21	81.69000 -0.22	82.41	80.79	82.23	396,981
04 Jan 21	81.91000 -3.80	86.72	80.32	85.70	592,606
31 Dec 20	85.71000 -0.43	87.35	83.50	86.00	388,894
30 Dec 20	86.14000 -0.29	87.80	85.08	87.16	287,610
29 Dec 20	86.43000 -1.14	89.48	85.16	88.54	305,743
28 Dec 20	87.57000 -2.70	90.50	87.30	90.50	298,224
24 Dec 20	90.27000 -0.96	93.69	89.71	92.24	193,521
23 Dec 20	91.23000 -0.38	91.99	89.35	91.65	237,111
22 Dec 20	91.61000 -2.17	94.69	91.25	94.04	322,349
21 Dec 20	93.78000 +2.08	95.00	89.20	90.13	543,957
18 Dec 20	91.70000 -1.05	92.69	89.88	92.14	906,113
17 Dec 20	92.75000 +3.10	93.00	88.23	89.19	391,086
16 Dec 20	89.65000 +0.99	90.97	88.01	89.90	422,465
15 Dec 20	88.66000 +1.67	89.35	87.77	89.35	379,783
14 Dec 20	86.99000 -0.29	91.50	86.45	88.68	517,883
11 Dec 20	87.28000 -0.50	89.32	86.07	87.47	284,762
10 Dec 20	87.78000 +0.84	88.98	86.34	86.53	360,627
09 Dec 20	86.94000 -3.23	91.09	86.59	90.77	372,541
08 Dec 20	90.17000 -0.06	91.16	87.80	89.42	562,127
07 Dec 20	90.23000 +1.87	92.83	89.64	90.07	580,786
04 Dec 20	88.36000 +1.33	89.48	86.34	87.03	356,913
03 Dec 20	87.03000 -1.00	88.77	85.88	88.09	395,607
02 Dec 20	88.03000 +1.35	89.13	85.35	85.94	578,184
01 Dec 20	86.68000 -2.27	89.58	86.11	89.58	933,559
30 Nov 20	88.95000 -2.41	91.99	86.52	91.56	512,925
27 Nov 20	91.36000 +1.74	92.32	90.33	90.33	219,953
25 Nov 20	89.62000 -0.52	92.61	89.19	89.86	656,568
24 Nov 20	90.14000 +1.66	91.67	88.17	90.97	566,502
23 Nov 20	88.48000 -9.66	98.87	87.68	98.55	1,134,030
20 Nov 20	98.14000 +1.38	99.58	95.97	95.97	831,507
19 Nov 20	96.76000 -1.48	99.22	94.86	98.94	708,008
18 Nov 20	98.24000 +1.66	100.77	97.18	97.28	1,420,545
17 Nov 20	96.58000 +0.39	98.32	94.29	95.70	435,348
16 Nov 20	96.19000 +1.68	97.00	93.10	96.88	549,530
13 Nov 20	94.51000 +1.59	97.14	93.05	94.80	639,367
12 Nov 20	92.92000 -0.06	95.93	92.19	93.31	676,619
11 Nov 20	92.98000 +6.54	94.86	86.68	87.50	1,237,277
10 Nov 20	86.44000 +5.23	86.47	79.78	81.65	806,933
09 Nov 20	81.21000 -3.10	83.50	78.43	83.50	1,162,923
06 Nov 20	84.31000 -3.54	87.91	83.51	87.36	772,912
05 Nov 20	87.85000 -0.79	89.46	87.04	89.07	494,377
04 Nov 20	88.64000 +7.97	89.17	80.60	80.76	984,621
03 Nov 20	80.67000 +3.34	81.46	77.71	77.99	474,835
02 Nov 20	77.33000 -0.13	78.26	75.54	77.82	631,601
30 Oct 20	77.46000 -1.01	78.89	76.68	78.66	514,168
29 Oct 20	78.47000 +0.89	78.60	75.74	77.42	476,392
28 Oct 20	77.58000 -1.47	78.80	76.70	77.71	415,471
27 Oct 20	79.05000 +1.59	79.44	77.09	77.78	388,401
26 Oct 20	77.46000 -1.52	78.30	76.59	77.58	499,796
23 Oct 20	78.98000 -0.79	80.00	78.25	79.99	536,773
22 Oct 20	79.77000 +2.15	79.94	77.10	77.44	473,673
21 Oct 20	77.62000 +0.45	78.30	76.44	77.09	382,863
20 Oct 20	77.17000 -0.32	78.67	76.29	77.99	518,913
19 Oct 20	77.49000 -0.44	79.44	77.22	78.65	337,785
16 Oct 20	77.93000 +0.93	79.11	76.85	76.85	371,176
15 Oct 20	77.00000 +0.11	77.23	74.25	75.36	427,402
14 Oct 20	76.89000 -0.63	78.15	76.21	77.21	317,201
13 Oct 20	77.52000 -0.71	78.90	76.75	77.06	335,797
12 Oct 20	78.23000 +0.25	79.08	77.27	78.76	837,467
09 Oct 20	77.98000 +0.67	78.45	76.25	77.18	524,503
08 Oct 20	77.31000 +3.36	78.00	74.24	74.99	697,365
07 Oct 20	73.95000 +4.61	74.47	70.18	70.18	614,964
06 Oct 20	69.34000 +0.50	71.24	68.87	69.31	496,370
05 Oct 20	68.84000 +3.77	69.23	65.73	65.73	402,807
02 Oct 20	65.07000 -0.81	66.14	64.05	64.20	363,536
01 Oct 20	65.88000 +0.87	66.50	64.50	65.41	440,665
30 Sep 20	65.01000 +1.85	65.19	62.86	63.73	543,072
29 Sep 20	63.16000 +0.89	63.94	61.50	62.07	343,402
28 Sep 20	62.27000 -0.42	63.98	61.95	63.21	371,364
25 Sep 20	62.69000 +0.44	63.56	60.85	61.85	588,910
24 Sep 20	62.25000 -1.08	63.30	60.20	62.66	876,898
23 Sep 20	63.33000 +1.33	64.47	61.65	63.25	1,084,351
22 Sep 20	62.00000 +2.34	62.19	57.70	59.71	651,846
21 Sep 20	59.66000 -3.85	62.01	59.15	61.97	471,576
18 Sep 20	63.51000 +0.66	64.38	62.32	63.67	775,230
17 Sep 20	62.85000 -0.01	63.45	61.39	61.97	197,573
16 Sep 20	62.86000 -0.18	64.13	62.21	63.45	308,078
15 Sep 20	63.04000 +2.19	65.20	62.02	63.20	512,504
14 Sep 20	60.85000 +1.81	61.75	60.02	60.22	645,456
11 Sep 20	59.04000 -2.49	62.03	58.31	61.70	434,862
10 Sep 20	61.53000 -0.85	64.54	61.42	63.27	380,811
09 Sep 20	62.38000 -0.37	64.82	62.21	63.20	341,457
08 Sep 20	62.75000 +0.40	63.92	59.57	60.66	403,039
04 Sep 20	62.35000 +1.83	63.15	58.49	60.64	485,431
03 Sep 20	60.52000 -2.02	61.83	58.66	61.77	375,071
02 Sep 20	62.54000 +0.74	62.70	59.36	61.69	375,788
01 Sep 20	61.80000 -1.59	63.90	61.59	63.14	391,872
31 Aug 20	63.39000 +3.13	63.92	60.52	60.89	620,635
28 Aug 20	60.26000 -0.66	60.92	59.57	60.92	280,923
27 Aug 20	60.92000 +0.12	61.50	60.02	61.34	192,955
26 Aug 20	60.80000 +0.22	62.11	60.28	60.50	242,004
25 Aug 20	60.58000 -0.02	61.50	59.71	60.90	322,658
24 Aug 20	60.60000 -2.24	63.14	60.26	63.14	560,039
21 Aug 20	62.84000 -1.04	65.22	62.28	63.49	428,186
20 Aug 20	63.88000 +0.02	64.38	63.01	63.01	235,117
19 Aug 20	63.86000 +0.41	64.51	62.69	63.65	326,092
18 Aug 20	63.45000 -0.60	64.56	61.73	64.05	324,337
17 Aug 20	64.05000 +3.16	64.74	60.83	60.98	529,731
14 Aug 20	60.89000 -1.27	62.48	60.09	61.86	344,724
13 Aug 20	62.16000 +2.76	63.48	60.50	60.50	624,355
12 Aug 20	59.40000 -0.39	60.32	58.52	59.99	518,027
11 Aug 20	59.79000 -2.30	62.87	57.66	62.00	911,480
10 Aug 20	62.09000 -5.56	67.80	60.74	66.36	890,118
07 Aug 20	67.65000 +4.23	73.00	63.42	63.69	1,094,822
06 Aug 20	63.42000 -2.77	67.03	63.12	66.24	477,238
05 Aug 20	66.19000 -0.11	66.98	65.63	66.95	228,042
04 Aug 20	66.30000 +0.47	67.02	64.96	65.77	280,074
03 Aug 20	65.83000 +1.79	66.37	63.97	64.55	714,670
31 Jul 20	64.04000 -0.21	64.79	62.40	64.24	537,001
30 Jul 20	64.25000 +0.50	65.10	63.66	64.01	560,798
29 Jul 20	63.75000 -3.68	68.41	63.43	67.97	1,103,123
28 Jul 20	67.43000 -2.29	69.60	67.20	69.24	462,285
27 Jul 20	69.72000 +0.07	71.30	69.00	69.90	342,252
24 Jul 20	69.65000 -1.48	70.79	67.51	70.45	415,945
23 Jul 20	71.13000 -1.84	75.29	70.39	72.50	526,090
22 Jul 20	72.97000 +0.44	73.75	72.26	72.60	258,579
21 Jul 20	72.53000 -1.05	74.63	72.42	74.40	527,572
20 Jul 20	73.58000 +0.84	74.73	73.00	73.25	257,183
17 Jul 20	72.74000 -1.02	74.10	72.30	73.58	534,100
16 Jul 20	73.76000 -2.63	75.70	72.72	75.03	586,000
15 Jul 20	76.39000 +3.49	77.22	73.65	75.10	846,500
14 Jul 20	72.90000 +3.35	72.95	69.19	69.75	433,700
13 Jul 20	69.55000 -4.59	75.84	69.41	74.60	759,600
10 Jul 20	74.14000 -1.75	75.83	73.50	75.79	290,300
09 Jul 20	75.89000 -2.06	78.39	73.56	77.96	486,500
08 Jul 20	77.95000 +5.87	78.75	71.93	72.74	1,111,900
07 Jul 20	72.08000 +0.52	73.72	70.55	70.91	331,200
06 Jul 20	71.56000 +0.36	72.50	70.23	72.50	395,700
02 Jul 20	71.20000 -1.19	73.09	69.92	72.99	434,000
01 Jul 20	72.39000 -0.72	74.02	70.25	73.29	613,800
30 Jun 20	73.11000 +3.79	73.45	68.61	68.77	711,100
29 Jun 20	69.32000 -0.68	70.71	68.00	70.63	546,600
26 Jun 20	70.00000 -2.53	72.75	69.38	71.27	1,508,582
25 Jun 20	72.53000 +2.49	74.41	69.54	70.04	714,932
24 Jun 20	70.04000 -2.85	70.91	68.52	70.00	1,446,316
23 Jun 20	72.89000 -0.80	75.53	72.02	74.95	941,068
22 Jun 20	73.69000 +1.01	74.05	71.41	73.00	898,706
19 Jun 20	72.68000 -1.55	75.41	68.28	75.00	2,381,614
18 Jun 20	74.23000 +2.22	76.40	72.88	73.60	1,219,657
17 Jun 20	72.01000 +3.98	72.74	68.47	68.55	1,823,949
16 Jun 20	68.03000 -0.35	70.13	66.32	70.00	641,042
15 Jun 20	68.38000 +2.38	68.53	63.99	64.90	802,211
12 Jun 20	66.00000 +4.20	66.29	62.17	64.74	868,401
11 Jun 20	61.80000 -4.87	65.22	61.30	64.83	1,165,517
10 Jun 20	66.67000 -1.90	69.99	66.03	69.50	850,104
09 Jun 20	68.57000 -1.19	69.65	67.20	68.96	627,068
08 Jun 20	69.76000 +1.61	70.07	66.88	68.06	721,477
05 Jun 20	68.15000 +0.74	69.56	67.61	69.13	614,794
04 Jun 20	67.41000 +1.13	69.36	65.37	65.69	961,033
03 Jun 20	66.28000 -0.40	67.49	65.54	66.65	757,711
02 Jun 20	66.68000 +2.36	68.62	63.87	64.99	902,271
01 Jun 20	64.32000 +1.85	65.98	61.39	61.65	990,306
29 May 20	62.47000 +4.67	62.59	57.11	57.62	770,423
28 May 20	57.80000 -2.31	61.07	57.54	60.43	561,774
27 May 20	60.11000 +0.10	60.94	56.69	60.58	925,183
26 May 20	60.01000 +1.63	63.42	58.98	60.00	1,488,786
22 May 20	58.38000 +6.17	59.53	52.62	53.00	1,598,530
21 May 20	52.21000 +0.26	53.00	51.08	52.22	498,218
20 May 20	51.95000 +1.88	52.76	50.33	50.33	511,681
19 May 20	50.07000 -0.41	51.92	49.98	50.18	377,009
18 May 20	50.48000 +3.22	51.27	48.88	49.03	656,881
15 May 20	47.26000 +2.95	47.68	43.83	44.19	622,011
14 May 20	44.31000 -0.70	44.43	42.74	44.04	618,133
13 May 20	45.01000 -1.72	47.33	43.30	46.85	741,238
12 May 20	46.73000 -3.22	51.24	46.71	50.65	702,701
11 May 20	49.95000 +2.29	50.48	47.02	47.47	739,575
08 May 20	47.66000 -0.56	49.77	47.24	49.13	732,563
07 May 20	48.22000 +0.07	49.52	47.81	49.52	761,828
06 May 20	48.15000 -0.59	49.94	48.00	49.32	651,532
05 May 20	48.74000 -0.09	50.67	48.62	49.50	900,341
04 May 20	48.83000 +3.76	48.91	44.36	44.36	816,071
01 May 20	45.07000 -2.03	46.76	43.78	46.10	679,391
30 Apr 20	47.10000 -1.60	49.50	47.00	48.16	713,208
29 Apr 20	48.70000 +0.68	49.52	47.57	49.26	584,958
28 Apr 20	48.02000 -0.73	49.83	46.73	49.71	760,128
27 Apr 20	48.75000 +1.78	49.68	47.38	47.68	873,644
24 Apr 20	46.97000 +2.73	47.15	43.03	44.22	990,358
23 Apr 20	44.24000 +1.33	45.48	43.11	43.11	765,924
22 Apr 20	42.91000 +1.40	43.49	41.36	41.91	908,341
21 Apr 20	41.51000 -0.29	42.06	39.58	40.49	904,050
20 Apr 20	41.80000 +3.39	42.07	37.92	37.92	1,181,171
17 Apr 20	38.41000 +4.77	38.76	34.78	35.69	1,135,582
16 Apr 20	33.64000 -0.07	34.19	31.86	33.51	1,155,301
15 Apr 20	33.71000 -1.88	35.18	32.93	34.66	849,720
14 Apr 20	35.59000 +1.59	35.87	34.21	34.60	1,037,167
13 Apr 20	34.00000 -2.24	36.42	33.15	36.42	704,998
09 Apr 20	36.24000 +2.49	36.92	34.47	35.05	1,404,286
08 Apr 20	33.75000 +3.52	34.03	29.53	30.50	1,255,854
07 Apr 20	30.23000 -1.85	33.91	30.08	33.52	1,213,252
06 Apr 20	32.08000 +3.07	32.20	30.00	30.77	1,075,305
03 Apr 20	29.01000 -1.29	30.27	28.25	29.69	804,533
02 Apr 20	30.30000 +0.53	32.13	29.09	29.68	713,336
01 Apr 20	29.77000 -4.26	33.84	29.69	33.28	1,013,895
31 Mar 20	34.03000 +0.72	35.83	33.21	33.30	1,294,671
30 Mar 20	33.31000 -1.97	34.71	31.68	33.44	2,884,016
27 Mar 20	35.28000 -0.53	36.24	34.04	34.85	617,813
26 Mar 20	35.81000 +2.33	36.24	33.17	33.75	1,009,659
25 Mar 20	33.48000 -0.53	36.26	32.97	33.73	744,144
24 Mar 20	34.01000 +4.67	34.01	30.47	31.39	1,312,509
23 Mar 20	29.34000 -0.25	30.90	28.67	29.79	671,276
20 Mar 20	29.59000 -0.88	32.43	29.09	30.64	1,420,453
19 Mar 20	30.47000 +0.11	31.91	28.20	29.78	1,102,357
18 Mar 20	30.36000 -0.14	30.76	27.12	28.62	1,119,800
17 Mar 20	30.50000 +2.99	30.62	26.56	28.08	1,660,842
16 Mar 20	27.51000 -8.06	32.90	27.40	31.51	1,395,148
13 Mar 20	35.57000 +1.95	37.20	31.00	36.50	936,759
12 Mar 20	33.62000 -5.84	37.00	33.33	36.82	1,318,464
11 Mar 20	39.46000 -4.59	43.36	39.16	43.12	710,321
10 Mar 20	44.05000 +3.58	44.33	39.70	42.12	631,539
09 Mar 20	40.47000 -5.74	43.86	38.05	43.55	697,041
06 Mar 20	46.21000 -3.29	48.27	44.55	47.75	700,748
05 Mar 20	49.50000 +0.38	50.73	47.00	47.65	778,399
04 Mar 20	49.12000 +2.88	49.61	46.79	47.42	883,703
03 Mar 20	46.24000 -0.32	46.97	44.60	46.66	781,225
02 Mar 20	46.56000 +2.40	46.63	43.70	44.87	894,833
28 Feb 20	44.16000 +3.34	44.20	40.80	41.50	1,874,340
27 Feb 20	40.82000 -3.81	44.01	40.78	43.66	1,171,921
26 Feb 20	44.63000 +0.83	44.69	42.52	43.70	784,994
25 Feb 20	43.80000 -0.69	45.33	42.90	44.88	784,629
24 Feb 20	44.49000 -0.85	44.92	43.42	43.82	686,186
21 Feb 20	45.34000 -0.54	45.91	44.78	45.80	758,896
20 Feb 20	45.88000 -0.40	46.47	45.19	46.04	569,183
19 Feb 20	46.28000 -0.15	46.84	45.43	46.52	438,733
18 Feb 20	46.43000 +1.10	46.86	44.77	45.50	509,134
14 Feb 20	45.33000 -0.30	46.71	45.20	45.91	459,247
13 Feb 20	45.63000 +0.51	46.08	44.35	44.89	812,324
12 Feb 20	45.12000 -0.05	46.31	44.53	45.83	693,762
11 Feb 20	45.17000 -1.89	47.72	45.13	47.37	1,180,758
10 Feb 20	47.06000 -4.19	49.26	44.95	45.89	5,197,972
07 Feb 20	51.25000 -2.80	54.05	50.66	53.94	1,096,332
06 Feb 20	54.05000 +0.13	54.88	53.50	54.57	751,817
05 Feb 20	53.92000 +1.48	54.00	51.97	52.87	1,052,615
04 Feb 20	52.44000 +3.23	52.86	49.25	50.07	1,284,564
03 Feb 20	49.21000 +0.72	49.80	47.97	49.03	947,924
31 Jan 20	48.49000 +0.00	48.82	46.70	48.70	1,839,348
30 Jan 20	48.49000 -2.41	50.75	48.10	50.68	1,649,264
29 Jan 20	50.90000 -5.54	52.29	50.11	50.75	4,074,217
28 Jan 20	56.44000 +3.19	57.06	53.25	53.63	666,460
27 Jan 20	53.25000 -1.25	54.40	52.65	52.85	558,357
24 Jan 20	54.50000 -1.47	56.67	53.39	56.00	731,764
23 Jan 20	55.97000 -1.32	57.93	55.08	57.93	795,919
22 Jan 20	57.29000 +1.29	59.65	54.14	55.96	1,267,484
21 Jan 20	56.00000 -0.01	57.96	55.17	56.48	1,180,539
17 Jan 20	56.01000 +4.31	56.53	51.91	52.29	1,299,032
16 Jan 20	51.70000 +0.21	52.32	50.64	51.77	829,278
15 Jan 20	51.49000 -0.52	53.00	50.90	51.98	739,757
14 Jan 20	52.01000 +0.01	53.50	50.84	52.00	750,271
13 Jan 20	52.00000 -4.72	56.94	51.65	56.65	1,064,328
10 Jan 20	56.72000 +0.30	58.15	55.68	56.52	777,290
09 Jan 20	56.42000 +0.51	57.95	55.78	56.39	451,944
08 Jan 20	55.91000 -0.01	56.52	54.49	55.98	325,541
07 Jan 20	55.92000 +2.18	56.17	52.95	53.78	646,178
06 Jan 20	53.74000 +0.94	53.90	51.23	52.18	956,334
03 Jan 20	52.80000 -0.58	53.86	51.65	52.60	510,025
02 Jan 20	53.38000 -1.06	55.46	53.14	55.00	558,964
31 Dec 19	54.44000 +0.98	55.54	53.02	53.50	472,398
30 Dec 19	53.46000 -2.57	56.32	52.20	55.97	851,033
27 Dec 19	56.03000 -0.75	57.32	55.14	56.95	725,754
26 Dec 19	56.78000 +1.36	57.03	55.26	55.40	348,078
24 Dec 19	55.42000 +1.34	55.73	54.25	54.50	313,466
23 Dec 19	54.08000 +0.91	54.70	53.21	53.87	865,365
20 Dec 19	53.17000 +0.65	53.50	52.00	52.48	725,140
19 Dec 19	52.52000 +0.39	53.07	51.71	52.38	663,914
18 Dec 19	52.13000 -0.99	53.21	51.68	53.12	583,109
17 Dec 19	53.12000 -2.01	57.33	52.91	56.90	1,124,950
16 Dec 19	55.13000 +2.68	55.47	52.93	53.05	879,501
13 Dec 19	52.45000 +1.44	52.52	50.90	51.00	678,825
12 Dec 19	51.01000 -0.34	52.23	50.42	51.12	485,605
11 Dec 19	51.35000 -2.55	54.27	51.30	54.16	911,255
10 Dec 19	53.90000 +0.95	54.63	52.65	53.00	536,926
09 Dec 19	52.95000 -1.90	55.42	52.80	55.10	787,532
06 Dec 19	54.85000 +1.09	57.03	54.05	55.01	1,250,705
05 Dec 19	53.76000 -0.26	54.41	52.54	54.11	744,796
04 Dec 19	54.02000 +0.26	54.88	53.50	53.92	622,176
03 Dec 19	53.76000 -1.48	55.25	53.38	54.52	663,885
02 Dec 19	55.24000 -2.08	58.19	55.24	57.82	550,213
29 Nov 19	57.32000 -0.33	58.42	56.75	57.22	219,544
27 Nov 19	57.65000 +0.65	58.00	56.20	57.27	529,465
26 Nov 19	57.00000 -0.40	57.72	56.30	57.72	683,845
25 Nov 19	57.40000 +0.90	57.93	54.83	56.65	1,430,256
22 Nov 19	56.50000 +2.62	56.61	54.01	55.24	1,293,477
21 Nov 19	53.88000 +1.18	53.91	52.50	52.90	754,191
20 Nov 19	52.70000 +1.14	53.13	51.23	51.49	688,495
19 Nov 19	51.56000 -0.03	52.84	51.09	52.00	601,852
18 Nov 19	51.59000 +0.51	51.82	50.17	50.91	864,022
15 Nov 19	51.08000 +2.06	51.50	48.96	49.52	890,837
14 Nov 19	49.02000 +0.50	49.78	48.17	48.62	642,965
13 Nov 19	48.52000 -0.50	49.01	47.05	48.43	507,276
12 Nov 19	49.02000 +1.11	49.52	47.50	47.85	458,824
11 Nov 19	47.91000 -0.42	48.25	46.88	47.86	435,928
08 Nov 19	48.33000 +2.32	48.37	45.85	46.00	567,449
07 Nov 19	46.01000 +0.67	47.15	45.59	45.99	481,594
06 Nov 19	45.34000 -1.62	47.04	45.16	46.88	351,250
05 Nov 19	46.96000 +0.06	48.44	46.41	47.22	396,573
04 Nov 19	46.90000 -0.38	47.83	45.29	47.61	750,341
01 Nov 19	47.28000 +1.36	47.79	46.04	46.11	387,737
31 Oct 19	45.92000 +0.69	46.20	44.05	45.00	436,749
30 Oct 19	45.23000 -1.72	46.76	45.10	46.76	323,454
29 Oct 19	46.95000 -0.86	47.85	46.82	47.76	299,640
28 Oct 19	47.81000 +1.04	48.36	46.31	47.22	764,248
25 Oct 19	46.77000 +1.24	47.70	45.29	45.29	426,389
24 Oct 19	45.53000 -1.48	47.71	45.18	47.12	405,231
23 Oct 19	47.01000 +0.92	47.87	45.25	45.64	432,132
22 Oct 19	46.09000 +1.02	46.64	45.24	45.55	419,072
21 Oct 19	45.07000 +0.10	45.45	44.05	45.08	556,472
18 Oct 19	44.97000 +0.25	46.16	44.03	44.35	699,223
17 Oct 19	44.72000 +0.46	44.98	43.73	44.37	389,126
16 Oct 19	44.26000 -0.37	44.82	43.66	44.19	319,140
15 Oct 19	44.63000 +1.51	45.06	43.31	43.39	388,002
14 Oct 19	43.12000 +0.11	44.00	42.22	43.01	482,004
11 Oct 19	43.01000 +1.30	43.23	41.02	42.23	623,237
10 Oct 19	41.71000 +0.15	42.35	41.32	41.61	515,927
09 Oct 19	41.56000 +0.70	41.92	41.00	41.00	463,236
08 Oct 19	40.86000 -1.04	42.17	39.78	41.48	484,890
07 Oct 19	41.90000 -1.34	43.51	41.77	43.04	562,349
04 Oct 19	43.24000 -0.47	44.19	42.54	44.00	590,455
03 Oct 19	43.71000 +1.54	43.73	41.45	41.91	843,152
02 Oct 19	42.17000 +0.76	42.38	40.25	41.04	533,553
01 Oct 19	41.41000 -0.31	43.36	40.50	41.82	661,123
30 Sep 19	41.72000 +0.20	42.62	41.06	41.57	856,259
27 Sep 19	41.52000 -1.49	43.40	40.70	42.95	901,538
26 Sep 19	43.01000 -0.80	43.88	41.82	43.72	564,993
25 Sep 19	43.81000 -1.08	44.91	43.06	44.79	608,818
24 Sep 19	44.89000 -1.41	46.94	44.55	46.54	692,839
23 Sep 19	46.30000 -0.59	47.55	45.87	46.72	486,299
20 Sep 19	46.89000 -0.81	47.60	46.07	47.52	2,119,499
19 Sep 19	47.70000 -1.77	49.40	47.47	49.16	523,515
18 Sep 19	49.47000 +2.15	49.98	47.00	47.55	974,563
17 Sep 19	47.32000 -0.70	48.44	46.29	48.00	764,512
16 Sep 19	48.02000 +0.99	49.96	47.50	47.50	1,207,118
13 Sep 19	47.03000 +2.05	47.12	44.87	45.15	752,324
12 Sep 19	44.98000 -0.38	45.63	43.96	45.44	471,778
11 Sep 19	45.36000 +3.56	45.93	41.72	41.85	1,212,399
10 Sep 19	41.80000 +0.56	41.89	39.95	41.23	749,418
09 Sep 19	41.24000 -0.25	41.76	40.51	41.68	633,377
06 Sep 19	41.49000 +0.59	42.68	40.88	40.92	563,584
05 Sep 19	40.90000 -0.75	42.20	39.58	41.80	595,452
04 Sep 19	41.65000 +3.55	42.49	39.10	39.10	1,583,106
03 Sep 19	38.10000 -1.09	39.80	37.08	38.89	715,314
30 Aug 19	39.19000 +0.55	39.92	38.41	38.83	783,669
29 Aug 19	38.64000 +0.87	38.87	37.42	38.19	372,834
28 Aug 19	37.77000 -0.03	38.48	37.30	37.58	380,397
27 Aug 19	37.80000 -1.04	39.24	36.69	38.88	541,269
26 Aug 19	38.84000 +0.30	39.60	38.28	38.97	594,482
23 Aug 19	38.54000 -0.11	39.44	38.29	38.29	587,239
22 Aug 19	38.65000 +1.23	39.16	37.74	38.36	518,490
21 Aug 19	37.42000 +0.04	38.30	37.00	37.84	539,222
20 Aug 19	37.38000 -0.79	38.35	37.26	38.05	428,443
19 Aug 19	38.17000 -1.05	39.71	38.10	39.64	387,946
16 Aug 19	39.22000 +1.73	39.37	37.23	37.87	502,384
15 Aug 19	37.49000 -0.52	38.98	36.94	38.02	621,715
14 Aug 19	38.01000 -0.82	38.50	37.07	38.09	504,810
13 Aug 19	38.83000 +1.15	39.69	37.07	37.51	820,102
12 Aug 19	37.68000 -1.70	39.62	37.61	38.98	521,551
09 Aug 19	39.38000 -1.22	40.07	38.12	39.16	736,334
08 Aug 19	40.60000 +0.90	40.95	39.01	39.85	554,718
07 Aug 19	39.70000 +0.59	39.94	37.84	38.50	1,052,831
06 Aug 19	39.11000 -0.46	40.35	37.78	39.97	704,098
05 Aug 19	39.57000 -1.69	41.04	39.22	40.65	758,232
02 Aug 19	41.26000 -1.04	42.05	40.72	41.91	985,541
01 Aug 19	42.30000 -0.74	43.77	41.88	42.84	952,967
31 Jul 19	43.04000 -0.16	43.82	41.95	43.00	1,034,281
30 Jul 19	43.20000 -1.80	44.60	42.74	44.39	896,657
29 Jul 19	45.00000 +0.35	45.22	43.25	44.56	538,569
26 Jul 19	44.65000 +1.54	44.90	42.86	43.44	654,169
25 Jul 19	43.11000 -1.27	44.38	42.85	44.38	408,024
24 Jul 19	44.38000 +0.89	44.73	42.21	43.38	406,864
23 Jul 19	43.49000 -1.76	45.42	43.24	44.88	563,638
22 Jul 19	45.25000 +1.15	45.30	42.72	43.10	1,099,951
19 Jul 19	44.10000 -0.64	45.17	43.96	44.67	497,943
18 Jul 19	44.74000 +0.24	44.92	44.12	44.42	428,824
17 Jul 19	44.50000 -0.80	45.84	44.23	45.10	484,846
16 Jul 19	45.30000 -0.42	46.30	44.40	46.00	1,005,805
15 Jul 19	45.72000 +3.20	46.37	42.60	43.06	1,163,575
12 Jul 19	42.52000 -0.57	43.75	42.18	43.00	626,019
11 Jul 19	43.09000 -0.62	44.92	42.66	44.63	1,223,666
10 Jul 19	43.71000 +0.47	43.90	42.79	43.62	663,037
09 Jul 19	43.24000 +0.90	43.44	41.92	42.33	448,038
08 Jul 19	42.34000 -0.58	43.37	41.44	42.51	734,301
05 Jul 19	42.92000 -1.66	44.56	42.58	44.39	807,492
03 Jul 19	44.58000 +1.55	44.96	42.43	43.04	930,980
02 Jul 19	43.03000 -0.23	44.43	42.62	43.50	1,067,074
01 Jul 19	43.26000 -0.53	45.00	42.96	44.23	1,024,875
28 Jun 19	43.79000 +1.28	44.38	42.25	42.72	1,743,783
27 Jun 19	42.51000 +0.49	43.46	41.60	43.07	2,059,018
26 Jun 19	42.02000 +2.23	42.70	39.72	40.22	1,640,950
25 Jun 19	39.79000 -0.01	41.33	39.60	40.34	1,081,335
24 Jun 19	39.80000 -1.26	41.17	39.55	40.79	1,525,558
21 Jun 19	41.06000 +1.18	41.06	39.50	39.67	1,847,207
20 Jun 19	39.88000 -0.77	41.19	38.76	40.87	3,176,035
19 Jun 19	40.65000 -3.17	44.34	40.24	43.05	6,012,558
18 Jun 19	43.82000 -13.54	46.00	40.41	40.48	8,080,144
17 Jun 19	57.36000 -5.62	63.81	52.33	61.75	2,429,493
14 Jun 19	62.98000 +0.00	64.23	61.98	62.64	415,911
13 Jun 19	62.98000 +0.44	63.72	61.76	63.02	431,873
12 Jun 19	62.54000 +0.53	62.85	61.33	61.84	357,391
11 Jun 19	62.01000 -1.64	64.74	60.69	63.80	544,536
10 Jun 19	63.65000 -3.36	65.61	62.50	64.31	863,827
07 Jun 19	67.01000 +11.31	67.86	54.94	56.05	2,145,494
06 Jun 19	55.70000 -1.01	56.66	55.52	56.52	269,296
05 Jun 19	56.71000 +0.01	57.31	56.15	56.96	247,158
04 Jun 19	56.70000 +0.81	57.50	55.79	56.11	522,587
03 Jun 19	55.89000 -0.57	57.73	54.75	56.79	692,276
31 May 19	56.46000 -0.09	58.47	56.02	56.02	726,874
30 May 19	56.55000 -2.20	59.74	56.30	59.13	529,969
29 May 19	58.75000 +0.04	59.97	57.56	58.22	256,561
28 May 19	58.71000 -3.12	62.76	58.08	61.88	673,070
24 May 19	61.83000 +1.12	62.20	60.64	61.14	259,017
23 May 19	60.71000 -1.38	61.97	59.51	61.42	357,996
22 May 19	62.09000 +0.33	62.44	60.23	61.09	262,804
21 May 19	61.76000 +0.06	62.48	61.19	62.27	275,108
20 May 19	61.70000 -0.11	63.31	60.75	60.81	314,512
17 May 19	61.81000 -1.97	65.00	60.98	63.14	394,247
16 May 19	63.78000 +2.00	65.64	62.37	62.37	575,437
15 May 19	61.78000 -1.43	63.48	61.33	62.41	437,519
14 May 19	63.21000 +2.95	63.94	60.23	60.71	442,696
13 May 19	60.26000 -2.42	62.75	60.26	61.05	567,272
10 May 19	62.68000 -0.79	64.01	61.03	63.44	372,385
09 May 19	63.47000 +1.19	64.74	61.35	61.63	801,346
08 May 19	62.28000 +3.78	64.67	59.80	60.26	1,521,077
07 May 19	58.50000 -1.42	59.80	57.88	59.15	452,949
06 May 19	59.92000 +2.86	60.56	56.30	56.30	608,819
03 May 19	57.06000 -0.08	57.69	56.25	57.32	616,158
02 May 19	57.14000 -0.79	58.62	55.75	57.92	474,995
01 May 19	57.93000 -1.92	60.50	57.76	59.47	612,953
30 Apr 19	59.85000 -2.99	63.71	59.76	62.98	748,147
29 Apr 19	62.84000 -1.17	64.28	62.71	64.00	505,375
26 Apr 19	64.01000 -0.35	64.70	61.39	64.57	455,516
25 Apr 19	64.36000 +1.21	64.83	62.01	63.07	668,189
24 Apr 19	63.15000 -0.85	64.57	62.35	64.47	591,916
23 Apr 19	64.00000 +3.12	64.54	61.09	61.09	914,123
22 Apr 19	60.88000 +0.72	61.10	58.81	60.16	486,298
18 Apr 19	60.16000 -0.02	60.82	58.81	60.07	681,728
17 Apr 19	60.18000 -1.72	62.03	58.38	61.88	975,481
16 Apr 19	61.90000 +1.98	62.25	59.63	59.91	948,550
15 Apr 19	59.92000 +1.68	60.95	58.06	59.06	1,075,312
12 Apr 19	58.24000 +9.69	59.40	48.25	49.05	5,044,176
11 Apr 19	48.55000 -0.75	49.26	48.09	49.15	581,230
10 Apr 19	49.30000 +0.31	50.05	48.25	48.99	248,703
09 Apr 19	48.99000 -1.27	49.75	47.51	48.86	311,424
08 Apr 19	50.26000 +0.07	50.97	48.54	50.19	525,225
05 Apr 19	50.19000 +1.19	50.74	49.08	49.26	631,773
04 Apr 19	49.00000 -0.40	49.34	47.81	49.05	871,492
03 Apr 19	49.40000 -0.79	51.19	48.75	50.76	594,258
02 Apr 19	50.19000 -0.53	51.31	49.82	50.36	461,006
01 Apr 19	50.72000 -0.75	52.20	50.09	51.50	322,454
29 Mar 19	51.47000 -0.27	52.45	50.54	52.28	324,887
28 Mar 19	51.74000 +0.89	51.88	50.60	51.09	199,849
27 Mar 19	50.85000 -2.02	53.51	49.84	52.92	411,247
26 Mar 19	52.87000 +1.29	53.82	51.61	51.61	455,490
25 Mar 19	51.58000 +0.73	51.93	49.78	51.00	280,075
22 Mar 19	50.85000 -2.44	53.66	50.60	52.87	401,068
21 Mar 19	53.29000 +4.01	53.36	48.69	48.69	584,602
20 Mar 19	49.28000 -0.77	50.35	48.17	49.98	630,341
19 Mar 19	50.05000 +0.61	50.13	48.86	50.02	592,371
18 Mar 19	49.44000 -0.66	50.44	47.30	50.37	762,376
15 Mar 19	50.10000 +0.00	50.65	49.81	50.28	1,308,001
14 Mar 19	50.10000 +0.46	50.29	48.81	49.46	390,348
13 Mar 19	49.64000 +0.25	50.22	49.17	49.99	311,991
12 Mar 19	49.39000 +0.35	50.57	48.61	49.24	482,191
11 Mar 19	49.04000 +1.61	49.18	47.43	47.62	476,698
08 Mar 19	47.43000 +0.82	48.28	46.05	46.09	398,687
07 Mar 19	46.61000 +1.36	46.86	44.29	45.17	317,176
06 Mar 19	45.25000 -2.26	48.26	44.83	47.71	573,935
05 Mar 19	47.51000 +0.35	49.10	46.73	47.10	393,573
04 Mar 19	47.16000 -0.68	48.79	45.99	48.60	499,679
01 Mar 19	47.84000 +3.86	48.50	44.13	44.13	976,610
28 Feb 19	43.98000 -1.12	45.29	43.43	44.86	319,121
27 Feb 19	45.10000 +0.97	46.11	43.66	44.14	446,687
26 Feb 19	44.13000 -1.32	45.37	43.79	45.37	359,770
25 Feb 19	45.45000 +0.45	46.11	44.65	45.59	288,233
22 Feb 19	45.00000 +1.56	45.37	43.24	43.56	397,986
21 Feb 19	43.44000 -0.74	44.14	43.17	43.92	212,488
20 Feb 19	44.18000 -0.07	45.12	43.85	44.59	382,000
19 Feb 19	44.25000 -1.13	45.68	43.89	45.28	381,870
15 Feb 19	45.38000 +1.48	45.46	43.22	44.33	484,292
14 Feb 19	43.90000 -0.37	45.00	42.98	44.32	334,754
13 Feb 19	44.27000 +0.42	44.49	43.52	44.23	276,202
12 Feb 19	43.85000 +0.70	44.72	43.08	43.71	298,696
11 Feb 19	43.15000 +0.23	43.76	42.07	43.21	298,958
08 Feb 19	42.92000 +1.35	44.13	41.10	41.68	421,555
07 Feb 19	41.57000 -0.60	42.51	41.11	41.64	579,626
06 Feb 19	42.17000 -0.52	42.86	41.60	42.67	149,792
05 Feb 19	42.69000 +0.18	43.41	41.70	43.07	420,536
04 Feb 19	42.51000 +0.87	43.11	40.71	42.40	463,395
01 Feb 19	41.64000 +3.55	42.37	37.58	38.78	591,658
31 Jan 19	38.09000 -0.21	39.38	37.09	38.19	455,568
30 Jan 19	38.30000 +3.61	39.71	35.00	35.00	902,385
29 Jan 19	34.69000 -0.39	35.53	34.30	35.23	984,474
28 Jan 19	35.08000 -0.76	36.11	34.59	35.36	367,567
25 Jan 19	35.84000 +1.32	36.11	34.06	34.91	202,914
24 Jan 19	34.52000 -0.65	35.67	34.37	35.09	154,470
23 Jan 19	35.17000 -0.68	37.04	34.72	35.85	181,158
22 Jan 19	35.85000 -1.00	36.93	35.46	36.52	525,587
18 Jan 19	36.85000 -0.71	38.18	36.31	37.59	312,316
17 Jan 19	37.56000 +2.04	38.30	35.00	35.44	479,475
16 Jan 19	35.52000 +0.57	36.05	34.74	34.90	426,741
15 Jan 19	34.95000 -0.48	36.73	34.61	35.52	598,509
14 Jan 19	35.43000 -1.68	37.20	35.42	36.76	275,142
11 Jan 19	37.11000 -0.65	38.17	36.87	37.74	284,843
10 Jan 19	37.76000 -0.06	37.97	37.00	37.50	336,451
09 Jan 19	37.82000 +0.03	38.37	37.32	37.80	327,766
08 Jan 19	37.79000 +0.15	38.23	36.37	38.07	342,136
07 Jan 19	37.64000 +0.78	38.00	36.00	37.35	534,989
04 Jan 19	36.86000 +2.13	36.93	34.66	35.40	289,122
03 Jan 19	34.73000 -1.96	36.85	34.14	36.65	367,330
02 Jan 19	36.69000 -0.29	37.00	35.41	36.24	454,415
31 Dec 18	36.98000 +2.31	37.00	34.75	35.10	393,779
28 Dec 18	34.67000 +0.46	36.15	33.47	34.44	634,364
27 Dec 18	34.21000 -0.08	34.88	32.91	33.50	530,274
26 Dec 18	34.29000 +3.48	34.41	30.95	30.95	452,448
24 Dec 18	30.81000 +1.06	31.60	29.17	29.17	206,012
21 Dec 18	29.75000 -2.45	32.18	29.35	32.06	1,308,651
20 Dec 18	32.20000 -1.61	33.86	30.75	33.43	607,558
19 Dec 18	33.81000 -2.69	37.30	33.45	36.60	880,863
18 Dec 18	36.50000 -0.77	37.71	35.90	37.27	626,480
17 Dec 18	37.27000 -0.40	38.04	35.77	37.15	594,783
14 Dec 18	37.67000 +1.18	38.57	36.01	36.16	389,073
13 Dec 18	36.49000 -1.18	38.08	35.52	37.87	2,051,287
12 Dec 18	37.67000 +1.06	38.22	36.55	37.16	269,222
11 Dec 18	36.61000 -3.85	39.97	36.05	39.67	485,754
10 Dec 18	40.46000 -0.21	42.41	39.28	40.61	718,138
07 Dec 18	40.67000 -2.23	43.33	40.13	42.47	428,099
06 Dec 18	42.90000 +1.73	43.07	39.86	40.56	570,649
04 Dec 18	41.17000 -1.45	42.89	41.00	42.75	567,894
03 Dec 18	42.62000 +8.63	42.72	36.15	36.15	1,867,190
30 Nov 18	33.99000 +2.41	34.20	31.73	31.73	490,249
29 Nov 18	31.58000 +0.33	31.71	29.94	31.15	496,195
28 Nov 18	31.25000 +1.10	31.26	30.18	30.38	428,625
27 Nov 18	30.15000 -2.51	32.28	29.43	32.03	464,349
26 Nov 18	32.66000 +0.09	34.03	32.40	33.11	223,048
23 Nov 18	32.57000 -1.27	33.75	32.36	33.56	114,366
21 Nov 18	33.84000 +1.42	34.05	31.55	32.41	221,277
20 Nov 18	32.42000 -0.34	34.13	30.95	32.07	266,578
19 Nov 18	32.76000 -2.16	34.78	32.60	34.78	304,295
16 Nov 18	34.92000 +0.67	35.18	33.58	33.92	247,514
15 Nov 18	34.25000 +0.57	34.88	30.98	33.25	464,563
14 Nov 18	33.68000 -3.22	37.28	33.59	37.28	303,997
13 Nov 18	36.90000 +0.45	37.41	36.11	36.49	219,884
12 Nov 18	36.45000 -2.47	38.78	36.31	38.78	182,462
09 Nov 18	38.92000 -2.28	41.29	38.82	40.96	201,504
08 Nov 18	41.20000 -0.29	41.90	40.78	41.27	247,720
07 Nov 18	41.49000 +2.26	41.60	39.24	39.73	411,958
06 Nov 18	39.23000 +0.06	39.54	38.41	39.29	284,470
05 Nov 18	39.17000 -0.74	40.74	38.53	40.30	221,708
02 Nov 18	39.91000 -0.10	40.57	38.88	40.26	287,855
01 Nov 18	40.01000 +3.96	40.06	35.73	36.20	474,806
31 Oct 18	36.05000 +1.13	37.10	35.10	35.56	482,902
30 Oct 18	34.92000 -0.08	35.94	34.39	34.81	415,573
29 Oct 18	35.00000 -0.37	36.28	34.50	35.62	441,366
26 Oct 18	35.37000 +0.01	37.01	34.41	34.84	301,716
25 Oct 18	35.36000 +2.11	36.25	33.25	33.52	372,115
24 Oct 18	33.25000 -1.65	35.68	33.06	35.26	541,048
23 Oct 18	34.90000 -1.33	36.15	34.62	35.58	234,904
22 Oct 18	36.23000 +1.25	36.49	34.55	35.16	202,673
19 Oct 18	34.98000 -0.76	36.30	34.78	35.74	532,610
18 Oct 18	35.74000 -0.31	36.30	35.38	36.00	264,454
17 Oct 18	36.05000 +0.19	36.44	35.49	35.88	184,940
16 Oct 18	35.86000 -0.67	37.24	35.26	36.67	497,788
15 Oct 18	36.53000 -0.64	37.82	36.27	37.12	291,358
12 Oct 18	37.17000 +1.12	37.97	36.32	36.77	569,541
11 Oct 18	36.05000 +1.05	36.47	34.25	35.04	503,267
10 Oct 18	35.00000 -0.85	36.19	34.64	35.69	272,455
09 Oct 18	35.85000 -0.41	37.88	35.39	35.98	205,304
08 Oct 18	36.26000 -0.14	37.09	35.74	36.16	266,612
05 Oct 18	36.40000 +0.14	37.01	34.60	36.22	229,152
04 Oct 18	36.26000 -3.01	38.95	36.04	38.95	310,263
03 Oct 18	39.27000 +1.71	39.57	36.91	37.31	162,237
02 Oct 18	37.56000 +0.33	38.17	36.57	37.46	185,603
01 Oct 18	37.23000 -0.32	38.69	37.02	37.81	117,313
28 Sep 18	37.55000 -0.27	38.30	37.02	37.68	210,939
27 Sep 18	37.82000 +0.13	37.97	36.63	37.81	188,921
26 Sep 18	37.69000 +0.22	38.72	36.91	37.50	345,790
25 Sep 18	37.47000 +1.14	37.57	35.72	36.52	238,460
24 Sep 18	36.33000 -1.34	37.72	35.91	37.71	215,386
21 Sep 18	37.67000 -1.28	39.94	37.58	39.05	866,669
20 Sep 18	38.95000 +1.70	38.99	36.92	37.54	263,596
19 Sep 18	37.25000 +0.34	37.30	36.25	36.79	191,246
18 Sep 18	36.91000 +1.05	36.95	35.60	35.92	160,057
17 Sep 18	35.86000 -0.92	36.98	35.59	36.61	274,086
14 Sep 18	36.78000 -0.59	37.66	36.58	37.36	289,829
13 Sep 18	37.37000 -1.19	38.82	37.07	38.73	276,575
12 Sep 18	38.56000 +2.32	38.74	36.02	38.54	348,668
11 Sep 18	36.24000 +0.45	36.46	35.32	35.91	378,858
10 Sep 18	35.79000 +0.29	35.87	34.81	35.66	135,423
07 Sep 18	35.50000 +0.06	36.29	34.75	35.21	145,911
06 Sep 18	35.44000 -1.62	37.31	35.00	37.18	262,200
05 Sep 18	37.06000 +0.00	37.33	35.36	36.93	219,277
04 Sep 18	37.06000 -0.80	38.39	36.58	37.94	220,174
31 Aug 18	37.86000 -0.02	38.02	36.30	37.77	280,723
30 Aug 18	37.88000 +0.96	38.37	36.67	36.90	230,692
29 Aug 18	36.92000 -0.90	38.23	36.56	37.72	186,605
28 Aug 18	37.82000 +1.91	37.85	35.48	35.83	358,275
27 Aug 18	35.91000 +0.29	36.37	35.56	35.77	279,047
24 Aug 18	35.62000 -0.19	36.26	35.30	35.90	213,720
23 Aug 18	35.81000 +0.19	36.45	35.39	36.00	326,480
22 Aug 18	35.62000 +0.90	35.95	34.40	34.64	216,883
21 Aug 18	34.72000 +0.88	34.80	33.76	33.88	104,877
20 Aug 18	33.84000 -1.02	35.42	33.42	34.78	185,930
17 Aug 18	34.86000 -0.24	35.62	34.60	34.92	145,343
16 Aug 18	35.10000 +1.97	35.36	33.24	33.67	268,328
15 Aug 18	33.13000 +0.34	33.58	31.36	32.72	290,883
14 Aug 18	32.79000 -0.72	34.61	32.26	33.79	157,250
13 Aug 18	33.51000 -0.13	33.90	32.76	33.57	192,577
10 Aug 18	33.64000 -0.65	34.93	33.50	34.01	125,197
09 Aug 18	34.29000 -0.59	35.15	34.19	35.01	129,122
08 Aug 18	34.88000 +0.01	35.04	34.07	35.00	133,500
07 Aug 18	34.87000 -0.76	36.33	34.17	35.44	228,168
06 Aug 18	35.63000 +0.62	35.83	34.35	34.91	176,673
03 Aug 18	35.01000 -0.02	35.50	34.72	34.95	303,126
02 Aug 18	35.03000 -0.42	35.82	33.80	35.39	143,238
01 Aug 18	35.45000 +0.93	35.64	34.12	34.49	351,424
31 Jul 18	34.52000 +1.20	36.10	33.18	33.27	436,033
30 Jul 18	33.32000 -0.55	34.10	33.15	33.82	250,047
27 Jul 18	33.87000 -0.98	34.87	33.16	34.87	301,642
26 Jul 18	34.85000 -0.75	36.17	34.44	35.58	286,773
25 Jul 18	35.60000 -0.51	36.46	35.10	36.46	221,804
24 Jul 18	36.11000 -0.16	37.10	36.03	36.42	283,625
23 Jul 18	36.27000 -0.61	36.88	36.25	36.70	248,869
20 Jul 18	36.88000 +0.46	37.75	36.41	36.50	220,976
19 Jul 18	36.42000 -0.56	37.64	36.40	36.97	218,953
18 Jul 18	36.98000 +0.31	37.24	35.47	36.86	314,525
17 Jul 18	36.67000 -0.70	37.63	36.20	37.38	403,465
16 Jul 18	37.37000 -4.43	41.87	37.36	41.52	418,697
13 Jul 18	41.80000 +0.15	42.96	41.42	41.44	212,171
12 Jul 18	41.65000 +0.81	42.04	40.70	41.95	327,822
11 Jul 18	40.84000 -0.31	41.39	39.80	40.92	392,476
10 Jul 18	41.15000 -0.89	42.72	40.80	42.12	277,079
09 Jul 18	42.04000 -0.96	43.75	41.20	43.30	344,783
06 Jul 18	43.00000 +1.61	43.35	41.67	41.67	459,053
05 Jul 18	41.39000 -0.52	42.00	40.48	41.70	305,589
03 Jul 18	41.91000 +0.68	42.07	41.38	41.41	389,410
02 Jul 18	41.23000 +1.71	41.25	38.75	39.10	246,645
29 Jun 18	39.52000 +1.48	39.84	37.27	38.44	553,654
28 Jun 18	38.04000 +0.02	38.68	37.75	37.87	487,734
27 Jun 18	38.02000 -1.92	40.08	37.98	40.08	357,841
26 Jun 18	39.94000 +0.33	40.35	39.47	39.65	439,600
25 Jun 18	39.61000 -0.77	40.30	39.02	40.00	638,833
22 Jun 18	40.38000 +0.23	40.94	39.44	40.32	819,579
21 Jun 18	40.15000 -1.19	41.99	39.26	41.61	405,020
20 Jun 18	41.34000 -0.95	42.91	40.89	42.50	551,951
19 Jun 18	42.29000 +0.65	44.28	42.00	42.08	686,104
18 Jun 18	41.64000 +0.77	42.70	39.54	40.47	416,313
15 Jun 18	40.87000 +1.22	41.58	39.23	39.60	3,212,438
14 Jun 18	39.65000 +1.07	39.69	38.10	38.58	349,397
13 Jun 18	38.58000 +1.06	39.18	37.10	37.35	401,964
12 Jun 18	37.52000 +1.41	38.98	36.50	36.73	451,952
11 Jun 18	36.11000 +0.44	36.70	34.63	35.66	391,908
08 Jun 18	35.67000 +1.57	36.06	34.03	34.36	317,814
07 Jun 18	34.10000 -1.75	36.05	33.97	35.95	256,929
06 Jun 18	35.85000 +0.02	36.14	35.59	35.86	274,136
05 Jun 18	35.83000 +1.43	36.07	34.61	34.61	492,093
04 Jun 18	34.40000 -0.63	35.25	34.12	35.00	399,474
01 Jun 18	35.03000 +0.03	35.19	34.80	35.13	360,370
31 May 18	35.00000 +0.06	35.08	34.39	35.00	325,433
30 May 18	34.94000 +0.55	35.00	34.20	34.56	311,305
29 May 18	34.39000 -0.11	34.75	33.12	34.21	287,980
25 May 18	34.50000 -0.04	34.69	33.78	34.48	302,862
24 May 18	34.54000 +1.07	34.80	33.01	33.44	391,153
23 May 18	33.47000 +0.26	33.91	33.02	33.22	305,127
22 May 18	33.21000 +0.76	33.72	32.45	32.45	319,400
21 May 18	32.45000 +1.20	33.00	31.50	31.50	455,960
18 May 18	31.25000 +0.96	31.66	29.99	30.38	382,670
17 May 18	30.29000 +0.34	30.74	29.41	29.88	312,372
16 May 18	29.95000 +0.18	30.48	29.05	29.72	453,190
15 May 18	29.77000 +1.09	29.86	28.18	28.54	335,806
14 May 18	28.68000 +1.49	28.72	26.96	27.33	273,503
11 May 18	27.19000 +0.68	27.37	26.60	26.70	189,881
10 May 18	26.51000 -0.72	27.67	26.40	27.48	272,721
09 May 18	27.23000 +0.06	27.55	26.74	27.31	245,740
08 May 18	27.17000 -0.30	27.83	26.91	27.39	192,388
07 May 18	27.47000 -0.43	28.37	27.14	28.00	200,857
04 May 18	27.90000 -0.10	28.05	27.50	27.80	977,796
03 May 18	28.00000 -0.98	29.28	27.59	28.86	271,889
02 May 18	28.98000 +0.22	29.65	28.57	28.59	254,182
01 May 18	28.76000 -0.40	29.51	28.50	29.09	352,915
30 Apr 18	29.16000 +0.23	29.78	28.52	28.94	569,008
27 Apr 18	28.93000 +1.74	29.17	27.17	27.37	367,953
26 Apr 18	27.19000 +0.09	27.35	26.56	27.14	368,923
25 Apr 18	27.10000 +0.67	27.37	25.60	26.37	256,932
24 Apr 18	26.43000 -2.07	28.89	26.30	28.47	512,344
23 Apr 18	28.50000 +1.32	28.99	26.83	27.56	396,635
20 Apr 18	27.18000 -0.09	27.48	26.59	27.18	246,216
19 Apr 18	27.27000 -0.33	28.28	26.99	27.53	280,615
18 Apr 18	27.60000 +1.25	28.30	26.05	26.41	385,926
17 Apr 18	26.35000 -0.15	27.04	26.25	26.61	331,068
16 Apr 18	26.50000 -0.12	27.00	25.99	26.97	275,440
13 Apr 18	26.62000 -0.81	27.80	25.64	27.45	568,874
12 Apr 18	27.43000 +2.13	27.83	25.42	25.48	546,235
11 Apr 18	25.30000 -0.40	25.77	24.92	25.42	614,539
10 Apr 18	25.70000 +1.36	25.81	23.80	24.48	611,167
09 Apr 18	24.34000 +0.72	24.87	23.21	24.24	945,127
06 Apr 18	23.62000 -0.88	24.54	23.49	24.35	411,287
05 Apr 18	24.50000 -0.65	24.88	23.53	23.95	957,060
04 Apr 18	25.15000 +0.05	25.50	24.00	24.74	648,332
03 Apr 18	25.10000 +0.57	25.79	24.15	24.66	765,780
02 Apr 18	24.53000 -1.23	25.83	23.91	25.54	847,056
29 Mar 18	25.76000 +1.43	26.68	23.21	24.31	954,633
28 Mar 18	24.33000 +1.84	24.66	21.86	22.38	1,148,022
27 Mar 18	22.49000 -0.47	24.94	21.60	23.39	2,837,226
26 Mar 18	22.96000 -1.80	23.90	16.50	18.68	12,376,323
23 Mar 18	24.76000 -2.45	27.29	24.67	27.21	649,715
22 Mar 18	27.21000 -1.39	28.49	26.99	28.20	579,343
21 Mar 18	28.60000 -0.26	29.56	27.94	28.71	508,132
20 Mar 18	28.86000 +1.02	29.41	27.05	27.79	459,909
19 Mar 18	27.84000 +0.62	28.15	25.18	27.30	656,926
16 Mar 18	27.22000 -0.03	28.95	27.02	27.28	3,609,437
15 Mar 18	27.25000 -1.28	28.84	26.72	28.72	838,318
14 Mar 18	28.53000 -0.40	29.72	28.12	29.20	487,534
13 Mar 18	28.93000 -1.39	31.39	28.69	30.32	913,743
12 Mar 18	30.32000 -0.18	30.98	29.58	30.43	539,230
09 Mar 18	30.50000 +1.01	30.82	29.36	29.71	371,783
08 Mar 18	29.49000 -0.76	31.01	29.30	30.57	324,180
07 Mar 18	30.25000 -0.44	32.85	30.00	30.41	672,447
06 Mar 18	30.69000 -2.52	34.34	29.70	33.20	910,335
05 Mar 18	33.21000 -0.77	34.00	32.80	33.69	633,453
02 Mar 18	33.98000 +1.57	34.40	32.06	32.31	559,498
01 Mar 18	32.41000 -1.48	34.12	31.98	34.00	449,764
28 Feb 18	33.89000 -0.40	34.49	33.13	34.22	507,504
27 Feb 18	34.29000 +0.62	34.62	32.87	33.72	391,612
26 Feb 18	33.67000 +0.57	34.35	33.19	33.35	451,038
23 Feb 18	33.10000 +2.04	33.82	30.53	30.94	437,036
22 Feb 18	31.06000 +2.12	32.00	29.36	29.36	665,881
21 Feb 18	28.94000 -0.64	30.28	28.89	29.60	218,867
20 Feb 18	29.58000 -0.03	30.15	29.16	29.47	249,582
16 Feb 18	29.61000 +0.42	29.92	28.93	29.22	284,745
15 Feb 18	29.19000 -0.71	30.00	29.02	30.00	146,978
14 Feb 18	29.90000 -1.27	31.50	29.79	30.77	225,088
13 Feb 18	31.17000 +0.62	31.48	29.77	30.25	175,981
12 Feb 18	30.55000 +0.84	31.24	29.31	29.96	342,771
09 Feb 18	29.71000 -0.69	30.89	27.51	30.72	419,481
08 Feb 18	30.40000 -2.14	32.91	30.29	32.64	225,705
07 Feb 18	32.54000 +0.05	33.45	32.50	32.57	227,410
06 Feb 18	32.49000 +0.08	32.77	30.46	31.86	666,808
05 Feb 18	32.41000 +0.35	33.50	31.79	31.91	579,057
02 Feb 18	32.06000 -0.64	33.41	31.74	32.51	269,303
01 Feb 18	32.70000 -1.86	34.68	31.91	34.25	422,346
31 Jan 18	34.56000 +1.64	34.65	31.85	33.10	963,482
30 Jan 18	32.92000 -0.18	32.99	32.00	32.69	363,517
29 Jan 18	33.10000 +0.35	33.14	32.09	32.71	425,418
26 Jan 18	32.75000 +0.45	32.84	30.75	32.56	313,355
25 Jan 18	32.30000 +0.93	33.01	30.62	31.65	285,466
24 Jan 18	31.37000 -1.78	33.59	30.46	33.15	338,019
23 Jan 18	33.15000 +1.09	33.25	31.71	32.00	847,158
22 Jan 18	32.06000 +0.82	32.85	31.24	31.24	1,250,146
19 Jan 18	31.24000 +2.27	31.25	28.64	28.94	776,747
18 Jan 18	28.97000 +2.04	29.46	26.00	26.00	442,538
17 Jan 18	26.93000 +0.36	27.24	25.64	26.42	341,904
16 Jan 18	26.57000 +0.13	27.25	26.03	26.05	275,217
12 Jan 18	26.44000 +0.31	26.95	25.42	26.23	195,387
11 Jan 18	26.13000 -0.96	27.29	25.71	27.29	435,016
10 Jan 18	27.09000 -2.98	29.98	26.81	29.98	474,404
09 Jan 18	30.07000 +0.16	30.65	29.79	30.00	431,113
08 Jan 18	29.91000 -0.05	30.25	29.18	29.76	249,731
05 Jan 18	29.96000 +1.11	30.27	28.51	28.95	576,617
04 Jan 18	28.85000 +0.43	29.19	27.94	28.45	352,372
03 Jan 18	28.42000 +0.33	28.93	28.21	28.21	289,788
02 Jan 18	28.09000 +1.11	28.19	27.11	27.27	193,622
29 Dec 17	26.98000 -0.03	27.27	26.82	27.23	154,759
28 Dec 17	27.01000 +0.06	27.23	26.57	27.05	152,397
27 Dec 17	26.95000 -0.56	27.73	26.85	27.62	132,033
26 Dec 17	27.51000 -0.59	28.07	27.31	27.77	244,893
22 Dec 17	28.10000 +0.89	28.25	26.61	27.16	361,698
21 Dec 17	27.21000 +0.36	28.19	26.14	26.64	668,860
20 Dec 17	26.85000 +1.64	27.12	25.17	25.45	379,289
19 Dec 17	25.21000 +1.54	25.34	23.41	23.89	292,036
18 Dec 17	23.67000 +1.39	23.88	22.35	22.92	218,476
15 Dec 17	22.28000 +0.35	22.67	21.69	22.07	393,764
14 Dec 17	21.93000 -1.31	23.62	21.56	23.17	249,187
13 Dec 17	23.24000 +1.47	23.43	21.64	21.75	482,220
12 Dec 17	21.77000 +0.07	22.41	21.29	21.82	215,816
11 Dec 17	21.70000 +0.69	21.84	20.90	21.20	253,108
08 Dec 17	21.01000 +0.22	21.60	20.14	20.93	1,191,120
07 Dec 17	20.79000 +0.35	21.09	20.00	20.53	391,485
06 Dec 17	20.44000 -0.66	21.23	18.95	21.01	378,844
05 Dec 17	21.10000 -0.08	21.99	20.75	21.18	532,300
04 Dec 17	21.18000 -1.40	23.15	20.82	22.62	598,373
01 Dec 17	22.58000 -0.55	23.24	20.63	23.12	579,393
30 Nov 17	23.13000 -2.13	25.71	23.13	25.32	574,656
29 Nov 17	25.26000 -0.09	25.94	24.87	25.35	636,064
28 Nov 17	25.35000 -0.60	26.01	24.69	25.88	293,972
27 Nov 17	25.95000 -0.03	26.38	25.43	25.95	342,884
24 Nov 17	25.98000 +0.47	26.58	25.15	25.60	167,034
22 Nov 17	25.51000 +0.36	25.82	25.00	25.23	137,711
21 Nov 17	25.15000 +0.07	25.87	24.68	25.11	278,539
20 Nov 17	25.08000 -0.53	26.64	25.01	25.52	167,771
17 Nov 17	25.61000 +0.25	25.84	24.92	25.33	169,946
16 Nov 17	25.36000 +1.42	25.60	23.51	24.20	386,321
15 Nov 17	23.94000 -0.45	25.13	23.20	24.27	299,769
14 Nov 17	24.39000 -1.00	25.41	24.01	25.41	326,430
13 Nov 17	25.39000 -1.08	26.74	25.10	26.56	341,511
10 Nov 17	26.47000 +0.22	26.72	25.56	26.39	562,608
09 Nov 17	26.25000 -1.45	27.70	25.92	27.57	380,745
08 Nov 17	27.70000 -1.35	29.31	26.47	28.96	246,959
07 Nov 17	29.05000 -0.60	30.19	28.72	29.64	337,290
06 Nov 17	29.65000 +0.21	30.26	28.60	29.58	314,077
03 Nov 17	29.44000 +0.51	29.76	28.64	28.87	333,313
02 Nov 17	28.93000 -0.43	29.69	28.74	29.36	98,312
01 Nov 17	29.36000 -0.70	30.33	28.45	30.33	356,094
31 Oct 17	30.06000 -0.71	30.51	28.38	30.51	871,006
30 Oct 17	30.77000 -1.31	32.38	30.36	31.96	93,872
27 Oct 17	32.08000 +1.92	32.35	30.03	30.11	127,788
26 Oct 17	30.16000 +0.08	30.37	28.91	29.90	94,878
25 Oct 17	30.08000 -0.17	30.68	29.91	30.29	120,653
24 Oct 17	30.25000 -0.91	31.04	29.67	30.76	297,714
23 Oct 17	31.16000 -0.51	31.55	30.32	31.55	124,677
20 Oct 17	31.67000 -1.05	32.70	31.55	32.69	79,404
19 Oct 17	32.72000 +0.31	32.76	32.00	32.16	66,192
18 Oct 17	32.41000 +0.34	32.53	31.81	32.25	50,873
17 Oct 17	32.07000 +0.52	32.07	31.42	31.77	120,644
16 Oct 17	31.55000 -0.15	31.83	31.09	31.83	75,097
13 Oct 17	31.70000 -0.86	32.61	31.30	32.61	84,515
12 Oct 17	32.56000 -1.34	34.03	32.06	34.03	91,721
11 Oct 17	33.90000 +0.86	33.96	33.06	33.16	162,595
10 Oct 17	33.04000 +0.93	33.17	31.84	32.18	88,214
09 Oct 17	32.11000 +0.01	32.18	31.60	32.00	113,273
06 Oct 17	32.10000 +0.04	32.49	31.85	32.01	99,602
05 Oct 17	32.06000 -0.94	33.03	31.80	33.03	185,893
04 Oct 17	33.00000 -0.08	33.53	32.00	33.00	185,451
03 Oct 17	33.08000 -2.48	35.61	32.02	35.37	642,391
02 Oct 17	35.56000 -1.82	36.15	26.65	26.85	1,851,646
29 Sep 17	37.38000 -0.62	38.15	37.08	38.02	118,824
28 Sep 17	38.00000 -0.07	39.09	37.57	37.84	200,507
27 Sep 17	38.07000 +0.08	38.55	37.38	37.95	146,705
26 Sep 17	37.99000 +0.01	39.47	37.63	37.95	124,719
25 Sep 17	37.98000 +1.10	38.67	36.66	37.17	181,964
22 Sep 17	36.88000 +0.09	37.30	36.54	37.13	40,270
21 Sep 17	36.79000 -0.39	37.69	36.28	37.17	100,071
20 Sep 17	37.18000 -0.50	39.51	37.00	37.95	167,447
19 Sep 17	37.68000 +0.33	38.33	37.00	37.34	377,880
18 Sep 17	37.35000 -0.51	38.46	37.27	37.93	205,189
15 Sep 17	37.86000 +0.04	38.10	37.18	38.05	320,950
14 Sep 17	37.82000 -0.35	38.56	37.33	38.18	104,739
13 Sep 17	38.17000 +0.16	38.81	37.93	38.33	87,167
12 Sep 17	38.01000 -0.20	38.69	37.58	38.51	71,578
11 Sep 17	38.21000 +0.09	38.86	37.97	38.22	86,811
08 Sep 17	38.12000 +0.15	38.31	37.14	38.03	86,268
07 Sep 17	37.97000 -0.11	38.56	37.55	38.15	50,624
06 Sep 17	38.08000 +0.54	38.21	37.48	37.64	58,592
05 Sep 17	37.54000 -0.46	38.37	37.31	38.08	115,215
01 Sep 17	38.00000 +2.25	38.08	35.58	35.99	79,198
31 Aug 17	35.75000 +0.60	36.60	34.93	35.28	305,755
30 Aug 17	35.15000 -1.29	36.55	34.97	36.43	315,289
29 Aug 17	36.44000 -1.10	37.18	36.23	37.04	184,123
28 Aug 17	37.54000 +3.30	38.00	34.03	34.33	241,501
25 Aug 17	34.24000 +0.04	34.53	33.55	34.10	69,150
24 Aug 17	34.20000 +1.18	34.63	32.86	33.34	143,245
23 Aug 17	33.02000 -0.48	33.70	32.29	33.37	156,454
22 Aug 17	33.50000 +3.17	34.00	30.32	30.61	219,189
21 Aug 17	30.33000 +1.81	30.74	28.73	28.73	277,628
18 Aug 17	28.52000 +2.93	28.79	25.20	25.31	188,331
17 Aug 17	25.59000 -0.05	26.25	25.05	25.58	155,864
16 Aug 17	25.64000 +1.05	25.96	24.52	24.60	139,980
15 Aug 17	24.59000 +0.18	25.41	24.33	24.41	172,946
14 Aug 17	24.41000 +0.01	24.55	22.95	24.22	303,584
11 Aug 17	24.40000 +0.78	24.60	23.57	23.57	69,526
10 Aug 17	23.62000 -0.56	24.43	23.19	24.07	61,243
09 Aug 17	24.18000 -0.06	24.40	23.92	24.17	34,290
08 Aug 17	24.24000 +0.26	24.58	23.77	24.00	74,837
07 Aug 17	23.98000 +0.40	24.14	23.28	23.77	45,162
04 Aug 17	23.58000 +0.04	23.71	23.01	23.54	22,073
03 Aug 17	23.54000 -0.09	24.25	23.14	23.81	43,635
02 Aug 17	23.63000 -1.71	25.78	23.48	25.15	74,328
01 Aug 17	25.34000 -0.42	25.84	24.47	25.61	59,523
31 Jul 17	25.76000 +0.15	26.14	25.07	25.61	45,832
28 Jul 17	25.61000 +0.36	25.75	25.11	25.19	12,873
27 Jul 17	25.25000 -0.87	26.07	24.56	26.07	47,501
26 Jul 17	26.12000 -0.11	26.45	25.42	26.45	127,470
25 Jul 17	26.23000 +0.44	26.27	25.31	25.91	86,064
24 Jul 17	25.79000 +0.91	25.95	24.25	24.77	58,375
21 Jul 17	24.88000 +0.55	25.25	24.13	24.80	93,608
20 Jul 17	24.33000 -0.41	25.00	24.08	24.80	74,101
19 Jul 17	24.74000 -0.17	25.00	24.22	24.87	40,175
18 Jul 17	24.91000 -0.12	25.32	23.58	24.93	82,465
17 Jul 17	25.03000 +0.30	25.22	24.38	24.66	50,756
14 Jul 17	24.73000 +0.33	25.27	24.05	24.52	94,721
13 Jul 17	24.40000 -0.20	25.02	24.06	24.56	93,075
12 Jul 17	24.60000 +0.77	25.17	23.45	23.92	165,233
11 Jul 17	23.83000 -0.17	24.50	23.01	23.96	160,336
10 Jul 17	24.00000 -0.01	24.65	23.03	23.91	118,604
07 Jul 17	24.01000 -0.65	25.00	23.53	24.81	160,199
06 Jul 17	24.66000 -0.85	25.60	24.53	25.60	64,177
05 Jul 17	25.51000 -0.50	26.64	25.04	25.77	48,854
03 Jul 17	26.01000 +1.01	26.10	25.12	25.18	24,069
30 Jun 17	25.00000 -0.13	25.42	24.59	25.06	209,851
29 Jun 17	25.13000 +0.34	25.22	24.33	24.65	65,856
28 Jun 17	24.79000 -0.27	25.33	24.76	25.15	76,061
27 Jun 17	25.06000 +0.05	25.46	24.90	24.90	104,749
26 Jun 17	25.01000 -0.32	25.63	24.76	25.30	241,688
23 Jun 17	25.33000 -0.13	25.76	24.58	25.55	1,277,441
22 Jun 17	25.46000 -1.34	28.34	24.92	26.93	279,301
21 Jun 17	26.80000 +1.22	26.98	25.14	25.47	259,575
20 Jun 17	25.58000 -0.05	26.26	25.36	25.50	217,612
19 Jun 17	25.63000 +0.05	26.87	25.31	25.70	365,625
16 Jun 17	25.58000 +2.50	25.80	22.76	22.93	606,671
15 Jun 17	23.08000 -0.44	23.40	22.39	23.34	256,196
14 Jun 17	23.52000 +0.84	23.74	22.13	22.64	249,450
13 Jun 17	22.68000 +1.11	22.83	21.25	21.66	112,403
12 Jun 17	21.57000 +0.07	21.90	21.00	21.74	232,914
09 Jun 17	21.50000 -0.49	21.99	20.90	21.85	107,669
08 Jun 17	21.99000 -0.02	22.31	21.83	21.84	40,359
07 Jun 17	22.01000 -0.21	22.62	21.82	22.08	98,923
06 Jun 17	22.22000 -2.53	24.99	21.67	24.73	308,795
05 Jun 17	24.75000 +0.24	24.81	24.15	24.56	129,315
02 Jun 17	24.51000 -0.38	25.35	24.01	25.09	187,614
01 Jun 17	24.89000 -0.32	26.28	24.78	25.46	215,178
31 May 17	25.21000 +1.12	25.40	24.11	24.29	243,146
30 May 17	24.09000 +0.30	25.87	23.71	24.57	802,015
26 May 17	23.79000 +0.82	25.20	22.79	23.19	219,668
25 May 17	22.97000 +1.13	23.45	21.61	21.85	202,979
24 May 17	21.84000 -0.10	22.03	21.66	22.03	90,401
23 May 17	21.94000 +1.04	22.15	20.66	20.97	160,314
22 May 17	20.90000 -1.12	22.25	20.56	22.01	233,495
19 May 17	22.02000 -0.40	23.06	21.65	22.47	241,725
18 May 17	22.42000 +0.33	22.50	21.51	21.76	83,742
17 May 17	22.09000 -0.76	23.13	21.75	22.49	251,967
16 May 17	22.85000 +0.88	22.99	21.88	21.90	127,943
15 May 17	21.97000 +0.38	22.32	21.51	21.51	89,654
12 May 17	21.59000 -0.31	22.20	21.43	21.91	70,224
11 May 17	21.90000 +0.03	22.70	21.26	21.87	327,094
10 May 17	21.87000 +2.02	21.87	19.16	19.93	304,647
09 May 17	19.85000 +0.45	20.00	19.45	19.75	230,900
08 May 17	19.40000 +1.49	19.40	17.97	17.99	351,789
05 May 17	17.91000 +0.41	18.44	17.21	17.50	702,282
04 May 17	17.50000 +0.00	20.25	17.00	20.00	3,944,070