FUNDMANAGER.co.uk

Corbus Pharmaceuticals Holdings, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	4.42000 -0.04	4.68	4.41	4.48	475,116
19 Oct 26	4.46000 -0.06	4.67	4.38	4.54	734,741
16 Oct 26	4.52000 +0.19	4.72	4.22	4.35	1,065,287
15 Oct 26	4.33000 -0.08	4.62	4.23	4.40	1,089,733
14 Oct 26	4.41000 -0.37	4.82	4.37	4.72	1,338,725
13 Oct 26	4.78000 -0.49	5.26	4.76	5.24	647,809
12 Oct 26	5.27000 -0.11	5.40	5.11	5.35	1,005,658
09 Oct 26	5.38000 +0.11	5.61	5.17	5.25	867,920
08 Oct 26	5.27000 -0.22	5.80	5.13	5.80	1,345,920
07 Oct 26	5.49000 -0.29	5.80	5.47	5.72	1,240,595
06 Oct 26	5.78000 -0.07	5.99	5.65	5.87	706,559
05 Oct 26	5.85000 -0.28	6.17	5.83	6.17	792,803
02 Oct 26	6.13000 -0.21	6.68	6.06	6.59	834,794
01 Oct 26	6.34000 -0.48	6.82	6.25	6.80	802,364
30 Sep 26	6.82000 +0.19	6.88	6.57	6.75	506,221
29 Sep 26	6.63000 -0.29	7.05	6.59	6.93	785,104
28 Sep 26	6.92000 -0.22	7.18	6.88	7.12	931,958
25 Sep 26	7.14000 -0.31	7.59	6.97	7.50	708,577
24 Sep 26	7.45000 -0.29	7.76	7.13	7.69	757,963
23 Sep 26	7.74000 -0.14	7.98	7.66	7.83	787,818
22 Sep 26	7.87500 +0.22	7.95	7.61	7.73	453,844
21 Sep 26	7.65000 +0.17	7.79	7.42	7.51	498,517
18 Sep 26	7.48000 +0.22	7.67	7.15	7.22	1,154,002
17 Sep 26	7.26000 +0.00	7.38	7.03	7.26	988,354
16 Sep 26	7.26000 +0.34	7.50	6.82	6.86	1,225,056
15 Sep 26	6.92000 -1.16	8.08	6.32	8.08	3,739,083
14 Sep 26	8.08000 -0.04	8.70	7.66	7.93	8,365,586
11 Sep 26	8.12000 -0.12	8.49	7.95	8.38	1,291,430
10 Sep 26	8.24000 -0.62	8.79	8.21	8.75	646,597
09 Sep 26	8.86000 -1.74	10.72	8.85	10.60	1,003,021
08 Sep 26	10.59500 -0.48	11.07	10.31	11.07	915,463
04 Sep 26	11.08000 -0.38	11.44	11.06	11.37	222,614
03 Sep 26	11.46000 -0.02	11.60	11.22	11.52	475,360
02 Sep 26	11.48000 +0.20	11.56	10.60	11.27	664,445
01 Sep 26	11.28000 +0.37	11.37	10.57	10.81	901,296
31 Aug 26	10.91000 +0.00	11.00	10.39	10.86	473,589
28 Aug 26	10.91000 -0.22	11.29	10.74	11.13	584,319
27 Aug 26	11.13000 -0.17	11.45	11.11	11.28	325,885
26 Aug 26	11.30000 -0.01	11.55	10.96	11.36	391,613
25 Aug 26	11.31000 +0.62	11.35	10.79	10.90	1,278,612
24 Aug 26	10.69000 +0.31	10.88	9.68	10.20	1,311,671
21 Aug 26	10.38000 +0.54	10.41	9.90	9.97	604,017
20 Aug 26	9.84000 -0.15	10.05	9.73	10.00	300,340
19 Aug 26	9.99000 -0.09	10.42	9.86	10.19	343,519
18 Aug 26	10.08000 -0.41	10.75	9.95	10.49	329,116
17 Aug 26	10.49000 +0.40	10.58	10.05	10.06	869,162
14 Aug 26	10.09000 +0.01	10.29	9.88	10.04	425,842
13 Aug 26	10.08000 +0.32	10.39	9.68	10.05	695,279
12 Aug 26	9.76000 +0.25	9.91	9.40	9.51	542,102
11 Aug 26	9.51000 +0.05	9.71	9.42	9.54	422,993
10 Aug 26	9.46000 -0.71	10.25	9.36	10.09	335,691
07 Aug 26	10.17000 +0.43	10.23	9.74	9.74	352,905
06 Aug 26	9.74000 +0.17	9.84	9.18	9.24	157,874
05 Aug 26	9.57000 +0.17	9.82	9.38	9.49	234,209
04 Aug 26	9.40000 +0.48	9.45	8.98	9.04	263,895
03 Aug 26	8.92000 -0.05	9.16	8.71	9.01	131,931
31 Jul 26	8.97000 -0.08	9.16	8.61	9.06	349,217
30 Jul 26	9.05000 +0.13	9.36	8.79	8.90	137,999
29 Jul 26	8.92000 -0.16	9.19	8.82	9.08	263,489
28 Jul 26	9.08500 +0.01	9.33	8.78	9.14	154,983
27 Jul 26	9.08000 -0.09	9.54	9.05	9.23	363,234
24 Jul 26	9.17000 -0.15	9.36	8.93	9.36	172,480
23 Jul 26	9.32000 +0.48	9.48	8.73	8.74	638,484
22 Jul 26	8.84000 -0.14	9.10	8.73	8.97	154,285
21 Jul 26	8.98000 +0.09	9.05	8.83	8.83	80,808
20 Jul 26	8.89000 -0.12	9.22	8.85	9.04	209,439
17 Jul 26	9.01000 +0.21	9.15	8.50	8.63	212,991
16 Jul 26	8.80000 -0.21	9.12	8.64	9.02	228,788
15 Jul 26	9.01000 -0.02	9.16	8.80	9.01	272,551
14 Jul 26	9.03000 -0.01	9.26	8.90	9.00	326,490
13 Jul 26	9.04000 -0.64	9.59	8.87	9.59	362,253
10 Jul 26	9.68000 +0.02	9.73	9.33	9.68	216,244
09 Jul 26	9.66000 +0.11	9.88	9.46	9.55	230,175
08 Jul 26	9.55000 +0.17	9.65	9.19	9.34	490,363
07 Jul 26	9.38000 +0.38	9.59	8.99	9.09	528,650
06 Jul 26	9.00000 -0.25	9.41	8.95	9.35	262,739
02 Jul 26	9.25000 +0.18	9.49	9.08	9.14	444,849
01 Jul 26	9.07000 -0.31	9.45	8.99	9.29	442,197
30 Jun 26	9.38000 +0.40	9.44	8.88	9.03	585,818
29 Jun 26	8.98000 +0.24	9.00	8.58	8.72	416,806
26 Jun 26	8.74000 +0.49	8.77	8.21	8.22	2,388,833
25 Jun 26	8.25000 +0.07	8.53	8.10	8.19	311,219
24 Jun 26	8.17500 -0.28	8.72	8.15	8.45	404,843
23 Jun 26	8.46000 +0.15	8.68	8.05	8.17	272,879
22 Jun 26	8.31000 +0.05	8.62	8.26	8.28	295,949
18 Jun 26	8.26000 +0.21	8.47	8.02	8.26	297,749
17 Jun 26	8.05000 +0.17	8.46	7.93	7.93	278,941
16 Jun 26	7.88000 -0.44	8.57	7.87	8.30	470,149
15 Jun 26	8.32000 +0.13	8.56	8.16	8.31	335,487
12 Jun 26	8.19000 +0.41	8.32	7.74	7.74	574,890
11 Jun 26	7.78000 +0.08	7.84	7.53	7.60	358,247
10 Jun 26	7.70000 +0.00	8.00	7.61	7.69	266,258
09 Jun 26	7.70000 +0.14	7.94	7.45	7.56	293,471
08 Jun 26	7.56000 +0.00	7.80	7.45	7.75	219,367
05 Jun 26	7.56000 -0.45	7.91	7.56	7.91	326,819
04 Jun 26	8.01000 +0.63	8.28	7.61	7.62	829,355
03 Jun 26	7.38000 -0.16	7.72	7.35	7.49	511,339
02 Jun 26	7.54000 -0.21	7.68	7.12	7.62	835,366
01 Jun 26	7.75000 -0.16	7.95	7.61	7.86	594,745
29 May 26	7.91000 +0.27	8.10	7.65	7.86	1,055,589
28 May 26	7.64000 -0.18	7.80	7.48	7.67	912,080
27 May 26	7.82000 -0.09	8.20	7.49	8.12	2,075,357
26 May 26	7.91000 -3.44	10.00	7.73	9.75	3,714,679
22 May 26	11.35000 -0.16	12.88	11.26	11.46	556,121
21 May 26	11.51000 +1.78	11.67	9.86	9.90	649,844
20 May 26	9.73000 +0.58	9.87	9.22	9.22	289,193
19 May 26	9.15000 -0.80	10.04	9.09	9.79	324,131
18 May 26	9.95000 -1.08	11.09	9.90	11.06	232,854
15 May 26	11.03000 -0.95	11.93	11.00	11.93	166,074
14 May 26	11.98000 -0.17	12.40	11.65	12.22	217,856
13 May 26	12.15000 +0.72	12.24	11.11	11.45	314,521
12 May 26	11.43000 +0.39	11.64	10.97	11.25	262,563
11 May 26	11.04000 +0.08	11.57	10.87	10.99	261,970
08 May 26	10.96000 +0.09	11.28	10.79	10.88	238,978
07 May 26	10.87000 -0.05	11.25	10.27	10.87	274,438
06 May 26	10.92000 +0.25	11.36	10.51	10.67	630,405
05 May 26	10.67000 +0.15	10.74	10.27	10.63	234,947
04 May 26	10.52000 +0.22	10.70	10.02	10.29	282,208
01 May 26	10.30000 +0.42	10.39	9.50	9.94	532,714
30 Apr 26	9.88000 +0.06	10.17	9.57	9.85	331,867
29 Apr 26	9.82000 +0.00	10.50	9.61	10.29	363,821
28 Apr 26	9.82000 -0.26	10.29	9.70	10.04	207,566
27 Apr 26	10.08000 +0.02	10.79	9.92	10.06	458,043
24 Apr 26	10.06000 -0.16	10.26	9.78	10.17	242,935
23 Apr 26	10.22000 -0.26	10.62	9.95	10.48	260,321
22 Apr 26	10.48000 +0.18	10.81	10.23	10.45	319,626
21 Apr 26	10.29500 -0.32	10.75	10.13	10.73	185,746
20 Apr 26	10.62000 +0.03	10.97	10.44	10.57	318,785
17 Apr 26	10.59000 +0.45	11.00	10.15	10.25	546,230
16 Apr 26	10.14000 +0.14	10.27	9.93	9.97	174,525
15 Apr 26	10.00000 -0.02	10.23	9.73	10.04	225,214
14 Apr 26	10.02000 -0.16	10.65	10.00	10.15	273,132
13 Apr 26	10.18000 +0.38	10.47	9.70	9.80	127,808
10 Apr 26	9.80000 -0.52	10.31	9.56	10.19	225,163
09 Apr 26	10.32000 +0.48	10.73	9.81	9.82	199,834
08 Apr 26	9.84000 +0.13	10.31	9.50	10.15	203,897
07 Apr 26	9.71000 -0.43	10.38	9.69	9.92	252,183
06 Apr 26	10.14000 -0.03	10.66	9.97	10.36	268,112
02 Apr 26	10.17000 +0.19	10.50	9.89	9.98	235,856
01 Apr 26	9.98000 +0.59	10.33	9.46	9.46	201,657
31 Mar 26	9.39000 +0.79	9.72	8.78	8.78	334,333
30 Mar 26	8.60000 -0.11	8.73	8.36	8.55	146,954
27 Mar 26	8.71000 -0.53	9.36	8.61	9.25	214,770
26 Mar 26	9.24000 +0.93	9.28	8.13	8.21	319,409
25 Mar 26	8.31000 +0.13	8.60	8.10	8.35	216,615
24 Mar 26	8.18000 -0.25	8.50	8.14	8.40	120,568
23 Mar 26	8.43000 -0.17	9.06	8.10	8.72	164,752
20 Mar 26	8.60000 -0.34	9.06	8.58	8.87	141,340
19 Mar 26	8.94000 -0.11	9.07	8.56	8.98	147,392
18 Mar 26	9.05000 -0.58	9.67	8.95	9.53	192,405
17 Mar 26	9.63000 +0.12	9.81	9.31	9.56	168,215
16 Mar 26	9.51000 +0.10	10.12	9.20	9.52	203,524
13 Mar 26	9.41000 -0.18	9.84	9.25	9.65	142,896
12 Mar 26	9.59000 -0.84	10.04	9.44	10.04	232,080
11 Mar 26	10.43000 +0.39	10.47	9.83	10.09	269,739
10 Mar 26	10.04000 +0.49	10.12	9.33	9.71	416,896
09 Mar 26	9.55000 +1.54	9.62	8.10	8.18	512,797
06 Mar 26	8.01000 -0.01	8.26	7.86	7.88	164,997
05 Mar 26	8.02000 -0.40	8.39	7.68	8.39	330,946
04 Mar 26	8.42000 +0.21	8.63	8.05	8.21	124,896
03 Mar 26	8.21000 -0.14	8.50	7.90	8.30	225,187
02 Mar 26	8.35000 -0.22	8.57	8.10	8.48	178,677
27 Feb 26	8.57000 +0.32	8.72	8.03	8.12	307,518
26 Feb 26	8.25000 +0.48	8.26	7.52	7.86	443,840
25 Feb 26	7.77000 +0.14	7.87	7.53	7.64	161,249
24 Feb 26	7.63000 +0.21	7.88	7.44	7.44	87,165
23 Feb 26	7.42000 +0.00	7.52	7.26	7.42	82,437
20 Feb 26	7.42000 -0.26	7.67	7.23	7.56	101,664
19 Feb 26	7.68000 +0.27	7.72	7.20	7.41	177,705
18 Feb 26	7.41000 -0.11	7.60	7.32	7.43	113,889
17 Feb 26	7.52000 -0.04	7.61	7.24	7.54	100,363
13 Feb 26	7.56000 -0.27	7.97	7.56	7.84	93,983
12 Feb 26	7.83000 +0.21	7.90	7.26	7.64	158,785
11 Feb 26	7.62000 -0.30	8.08	7.37	7.93	126,757
10 Feb 26	7.92000 +0.00	8.23	7.85	7.98	140,387
09 Feb 26	7.92000 +0.09	8.13	7.50	7.86	153,791
06 Feb 26	7.83000 +0.44	7.89	7.41	7.53	195,664
05 Feb 26	7.39000 -0.62	7.99	7.33	7.98	222,061
04 Feb 26	8.01000 -0.09	8.33	7.75	8.10	110,676
03 Feb 26	8.10000 -0.18	8.39	8.01	8.34	102,539
02 Feb 26	8.28000 +0.01	8.48	8.11	8.22	155,616
30 Jan 26	8.27000 -0.36	8.74	8.15	8.55	108,849
29 Jan 26	8.63000 -0.07	8.74	8.34	8.67	130,916
28 Jan 26	8.70000 -0.80	9.50	8.61	9.50	148,750
27 Jan 26	9.50000 +0.16	9.57	8.89	9.34	377,112
26 Jan 26	9.34000 +0.61	9.34	8.51	8.64	198,818
23 Jan 26	8.73000 -0.13	8.91	8.50	8.80	100,214
22 Jan 26	8.86000 +0.20	9.00	8.68	8.70	111,134
21 Jan 26	8.66000 +0.07	8.77	8.43	8.53	132,738
20 Jan 26	8.59000 +0.27	8.65	8.05	8.10	139,135
16 Jan 26	8.32000 +0.15	8.66	8.12	8.15	157,715
15 Jan 26	8.17000 -0.09	8.36	7.89	8.33	176,210
14 Jan 26	8.26000 +0.32	8.39	7.87	7.96	251,809
13 Jan 26	7.94000 -0.05	8.06	7.72	7.96	183,982
12 Jan 26	7.99000 -0.32	8.28	7.79	8.21	240,027
09 Jan 26	8.31000 -0.05	8.57	8.29	8.40	183,598
08 Jan 26	8.36000 -0.06	8.47	8.08	8.36	118,792
07 Jan 26	8.42000 +0.37	8.63	8.05	8.08	142,981
06 Jan 26	8.05000 +0.22	8.14	7.83	7.83	146,146
05 Jan 26	7.83000 -0.04	8.15	7.63	7.92	198,992
02 Jan 26	7.87000 -0.27	8.36	7.76	8.20	222,475
31 Dec 25	8.14000 +0.13	8.29	8.01	8.09	184,324
30 Dec 25	8.01000 -0.22	8.27	8.01	8.16	152,374
29 Dec 25	8.23000 -0.10	8.34	8.02	8.25	220,943
26 Dec 25	8.33000 -0.10	8.54	8.23	8.41	138,995
24 Dec 25	8.43000 +0.24	8.50	8.15	8.17	84,516
23 Dec 25	8.19000 -0.15	8.35	8.14	8.30	120,573
22 Dec 25	8.34000 +0.22	8.51	8.03	8.12	228,118
19 Dec 25	8.12000 +0.02	8.32	7.97	8.15	456,513
18 Dec 25	8.10000 -0.05	8.50	8.00	8.21	252,267
17 Dec 25	8.15000 -0.51	8.91	8.00	8.71	345,815
16 Dec 25	8.66000 -0.82	9.39	8.55	9.30	467,792
15 Dec 25	9.48000 -0.22	9.90	9.44	9.74	209,435
12 Dec 25	9.70000 +0.02	10.16	9.50	9.55	496,545
11 Dec 25	9.68000 -0.58	11.64	9.44	10.27	5,026,876
10 Dec 25	10.26000 +0.16	10.31	9.90	10.07	337,312
09 Dec 25	10.10000 -0.27	10.56	9.96	10.42	296,910
08 Dec 25	10.37000 +0.13	10.61	10.18	10.43	187,282
05 Dec 25	10.24000 -0.45	10.68	10.10	10.65	261,229
04 Dec 25	10.69000 +0.02	10.82	10.50	10.72	160,535
03 Dec 25	10.67000 +0.39	10.77	10.10	10.11	256,202
02 Dec 25	10.28000 -0.47	11.05	10.05	11.05	199,375
01 Dec 25	10.75000 -0.79	11.49	10.60	11.44	187,314
28 Nov 25	11.54000 -0.34	11.98	11.40	11.72	186,192
26 Nov 25	11.88000 +0.51	11.94	11.20	11.44	129,042
25 Nov 25	11.37000 -0.07	11.69	11.06	11.56	214,004
24 Nov 25	11.44000 -0.57	12.03	11.37	12.01	300,848
21 Nov 25	12.01000 +0.32	12.29	11.50	11.82	368,563
20 Nov 25	11.69000 -0.13	12.43	11.60	11.99	274,192
19 Nov 25	11.82000 -0.19	12.36	11.54	12.11	292,480
18 Nov 25	12.01000 +0.76	12.32	11.16	11.22	465,848
17 Nov 25	11.25000 +0.18	11.47	10.97	11.06	285,650
14 Nov 25	11.07000 +0.00	11.39	10.88	10.98	296,058
13 Nov 25	11.07000 -0.12	11.50	10.92	11.30	275,852
12 Nov 25	11.19000 +0.77	11.35	10.20	10.35	462,334
11 Nov 25	10.42000 -0.04	10.68	10.23	10.42	473,763
10 Nov 25	10.46000 -0.06	10.99	10.38	10.78	343,643
07 Nov 25	10.52000 +0.08	10.55	9.86	10.23	484,739
06 Nov 25	10.44000 -0.46	11.23	9.96	10.94	964,994
05 Nov 25	10.90000 -0.35	11.45	10.83	11.27	560,029
04 Nov 25	11.25000 -1.05	12.17	11.22	12.12	645,663
03 Nov 25	12.30000 +0.15	12.51	11.64	12.16	783,494
31 Oct 25	12.15000 -4.29	12.88	11.59	12.00	2,895,743
30 Oct 25	16.44000 -0.42	17.24	16.31	16.68	142,356
29 Oct 25	16.86000 -0.26	17.75	16.20	17.39	255,169
28 Oct 25	17.12000 +0.11	18.11	16.56	17.10	280,395
27 Oct 25	17.01000 +0.13	17.53	16.40	16.60	387,387
24 Oct 25	16.88000 -0.50	17.39	16.75	17.38	188,433
23 Oct 25	17.38000 -0.36	18.00	17.00	17.48	188,321
22 Oct 25	17.74000 -1.62	19.55	17.47	18.79	457,289
21 Oct 25	19.36000 +1.08	20.00	16.33	18.25	541,583
20 Oct 25	18.28000 -1.04	20.56	16.06	20.50	2,046,509
17 Oct 25	19.32000 +0.27	19.80	18.01	18.92	463,190
16 Oct 25	19.05000 +1.55	19.06	17.14	17.58	539,245
15 Oct 25	17.50000 +1.25	17.68	16.33	16.33	354,391
14 Oct 25	16.25000 -0.07	16.60	15.93	16.27	160,254
13 Oct 25	16.32000 +0.78	16.60	15.00	15.54	411,846
10 Oct 25	15.54000 -0.16	16.97	15.34	15.87	397,510
09 Oct 25	15.70000 +2.28	15.79	13.56	13.56	283,251
08 Oct 25	13.42000 -1.19	14.84	13.40	14.66	191,326
07 Oct 25	14.61000 +0.09	14.71	14.25	14.60	235,010
06 Oct 25	14.52000 -0.31	15.07	14.46	14.73	165,798
03 Oct 25	14.83000 +1.82	14.84	13.02	13.16	283,084
02 Oct 25	13.01000 -0.03	13.49	13.00	13.18	215,898
01 Oct 25	13.04000 +0.39	13.20	12.67	12.67	220,459
30 Sep 25	12.65000 +0.39	12.76	12.01	12.27	157,050
29 Sep 25	12.26000 +0.15	12.70	12.00	12.17	141,862
26 Sep 25	12.11000 -0.03	12.22	11.58	12.14	73,032
25 Sep 25	12.14000 +0.62	12.26	11.30	11.42	133,987
24 Sep 25	11.52000 -0.02	11.65	11.29	11.61	70,566
23 Sep 25	11.54000 -0.02	11.69	11.18	11.52	89,257
22 Sep 25	11.56000 +0.06	11.71	10.20	10.78	148,575
19 Sep 25	11.50000 -0.12	11.74	11.30	11.58	283,360
18 Sep 25	11.62000 +0.00	12.16	11.18	11.86	244,606
17 Sep 25	11.62000 +1.35	12.04	10.27	10.31	391,130
16 Sep 25	10.27000 +0.90	11.24	9.60	9.64	438,366
15 Sep 25	9.37000 -0.13	9.59	9.06	9.53	74,518
12 Sep 25	9.50000 +0.00	9.62	9.30	9.49	75,208
11 Sep 25	9.50000 -0.16	9.73	9.35	9.59	61,435
10 Sep 25	9.66000 +0.13	9.68	9.49	9.63	39,818
09 Sep 25	9.53000 -0.36	9.89	9.42	9.89	77,306
08 Sep 25	9.89000 +0.03	10.07	9.61	9.75	67,246
05 Sep 25	9.86000 -0.16	10.17	9.75	10.00	57,758
04 Sep 25	10.02000 +0.17	10.06	9.50	9.85	55,340
03 Sep 25	9.85000 +0.11	10.02	9.65	9.77	153,924
02 Sep 25	9.74000 +0.37	9.92	9.29	9.29	89,938
29 Aug 25	9.37000 -0.53	9.98	9.35	9.98	90,411
28 Aug 25	9.90000 -0.57	10.63	9.89	10.49	65,566
27 Aug 25	10.47000 +0.44	10.66	10.00	10.03	112,685
26 Aug 25	10.03000 +0.14	10.35	9.85	10.35	112,100
25 Aug 25	9.89000 +0.10	10.66	9.85	9.85	173,293
22 Aug 25	9.79000 +0.09	10.18	9.50	9.78	157,942
21 Aug 25	9.70000 +0.48	9.77	8.88	9.05	90,214
20 Aug 25	9.22000 +0.09	9.29	8.90	9.12	78,937
19 Aug 25	9.13000 -0.12	9.59	8.94	9.33	104,222
18 Aug 25	9.25000 +0.00	9.44	9.15	9.22	53,696
15 Aug 25	9.25000 -0.38	9.80	9.10	9.66	119,475
14 Aug 25	9.63000 +0.04	9.65	9.18	9.58	73,840
13 Aug 25	9.59000 +0.63	9.68	8.90	8.90	154,112
12 Aug 25	8.96000 +0.29	8.97	8.68	8.78	80,761
11 Aug 25	8.67000 +0.24	8.97	8.55	8.59	71,761
08 Aug 25	8.43000 -0.57	9.15	8.37	9.00	86,817
07 Aug 25	9.00000 -0.11	9.15	8.70	9.07	88,799
06 Aug 25	9.11000 +0.21	9.21	8.81	9.05	93,292
05 Aug 25	8.90000 -0.44	9.72	8.65	9.50	138,603
04 Aug 25	9.34000 +0.03	9.80	9.14	9.30	53,338
01 Aug 25	9.31000 +0.04	9.67	9.10	9.10	122,261
31 Jul 25	9.27000 +0.01	9.50	9.14	9.22	85,369
30 Jul 25	9.26000 -0.01	9.75	9.22	9.64	95,012
29 Jul 25	9.27000 -0.32	9.77	9.00	9.73	108,524
28 Jul 25	9.59000 +0.33	10.06	9.23	9.26	301,034
25 Jul 25	9.26000 +0.25	9.46	8.41	9.02	191,783
24 Jul 25	9.01000 +0.22	9.16	8.61	8.78	145,250
23 Jul 25	8.79000 +0.09	9.13	8.72	8.82	105,258
22 Jul 25	8.70000 +0.14	8.94	8.48	8.58	123,781
21 Jul 25	8.56000 +0.06	9.23	8.56	8.62	110,493
18 Jul 25	8.50000 +0.04	8.82	8.48	8.58	62,628
17 Jul 25	8.46000 -0.06	8.85	8.37	8.53	155,149
16 Jul 25	8.52000 +0.46	8.73	8.14	8.14	78,640
15 Jul 25	8.06000 -0.30	8.60	8.03	8.48	97,802
14 Jul 25	8.36000 +0.09	8.63	8.01	8.26	87,205
11 Jul 25	8.27000 -0.09	8.46	8.14	8.32	82,306
10 Jul 25	8.36000 -0.01	8.72	8.18	8.35	209,174
09 Jul 25	8.37000 +0.83	8.38	7.64	7.64	197,665
08 Jul 25	7.54000 +0.24	7.60	7.31	7.31	130,347
07 Jul 25	7.30000 -0.41	7.68	7.26	7.68	86,459
03 Jul 25	7.71000 -0.04	7.90	7.58	7.77	77,721
02 Jul 25	7.75000 +0.59	7.76	7.16	7.16	270,775
01 Jul 25	7.16000 +0.26	7.18	6.72	6.90	267,005
30 Jun 25	6.90000 -0.50	7.43	6.85	7.32	332,814
27 Jun 25	7.40000 -0.62	8.05	7.40	7.98	1,390,736
26 Jun 25	8.02000 -0.65	8.70	7.72	8.67	160,323
25 Jun 25	8.67000 +0.71	8.70	7.81	8.01	243,841
24 Jun 25	7.96000 +0.07	8.08	7.82	7.88	143,650
23 Jun 25	7.89000 -0.35	8.20	7.66	8.19	105,026
20 Jun 25	8.24000 -0.07	8.53	8.11	8.40	135,432
18 Jun 25	8.31000 +0.03	8.47	8.10	8.28	67,634
17 Jun 25	8.28000 -0.46	8.71	8.28	8.70	101,241
16 Jun 25	8.74000 -0.09	9.14	8.62	8.87	85,459
13 Jun 25	8.83000 -0.34	9.15	8.80	8.98	97,933
12 Jun 25	9.17000 +0.20	9.28	8.56	8.90	118,598
11 Jun 25	8.97000 -0.27	9.39	8.97	9.30	137,016
10 Jun 25	9.24000 +0.03	9.40	9.02	9.26	157,964
09 Jun 25	9.21000 -0.02	9.45	8.86	9.24	152,249
06 Jun 25	9.23000 +0.43	9.35	8.90	8.99	151,659
05 Jun 25	8.80000 +0.33	8.85	8.10	8.51	169,998
04 Jun 25	8.47000 +0.17	8.53	8.02	8.29	164,180
03 Jun 25	8.30000 +0.96	8.36	7.22	7.40	230,569
02 Jun 25	7.34000 -0.08	7.56	7.05	7.46	106,693
30 May 25	7.42000 -0.20	7.58	7.18	7.58	94,412
29 May 25	7.62000 +0.39	7.62	7.05	7.29	123,047
28 May 25	7.23000 -0.13	7.43	7.16	7.38	92,611
27 May 25	7.36000 -0.04	7.72	7.21	7.52	112,726
23 May 25	7.40000 -0.14	7.57	7.28	7.36	79,672
22 May 25	7.54000 +0.13	7.67	7.34	7.39	84,306
21 May 25	7.41000 -0.16	7.55	7.16	7.45	107,144
20 May 25	7.57000 -0.19	8.12	7.44	7.80	174,097
19 May 25	7.76000 +0.42	8.08	7.10	7.32	197,446
16 May 25	7.34000 +0.13	7.41	7.22	7.27	65,489
15 May 25	7.21000 +0.17	7.28	6.80	7.03	59,984
14 May 25	7.04000 -0.22	7.44	6.76	7.29	94,271
13 May 25	7.26000 +0.10	7.44	6.91	7.21	130,893
12 May 25	7.16000 +0.71	7.16	6.53	6.80	138,491
09 May 25	6.45000 -0.20	6.91	6.32	6.65	126,383
08 May 25	6.65000 +0.52	6.88	6.25	6.30	130,572
07 May 25	6.13000 -0.12	6.57	6.10	6.57	127,994
06 May 25	6.25000 -1.17	7.30	6.20	7.30	179,190
05 May 25	7.42000 -0.37	7.78	7.40	7.70	83,617
02 May 25	7.79000 +0.27	8.07	7.40	7.57	91,562
01 May 25	7.52000 +0.05	7.91	7.20	7.45	146,832
30 Apr 25	7.47000 +0.27	7.60	6.92	7.16	131,784
29 Apr 25	7.20000 -0.30	7.40	7.00	7.40	123,162
28 Apr 25	7.50000 -0.58	8.26	7.11	8.15	146,275
25 Apr 25	8.08000 -0.27	8.73	7.92	8.57	225,905
24 Apr 25	8.35000 +0.96	8.47	7.35	7.35	266,582
23 Apr 25	7.39000 +0.70	7.47	6.83	6.87	208,930
22 Apr 25	6.69000 +0.39	6.84	6.26	6.30	175,562
21 Apr 25	6.30000 +0.27	6.36	5.90	5.96	106,522
17 Apr 25	6.03000 +0.11	6.14	5.78	5.89	121,710
16 Apr 25	5.92000 -0.07	6.03	5.75	5.96	137,497
15 Apr 25	5.99000 +0.19	6.02	5.73	5.78	118,736
14 Apr 25	5.80000 -0.24	6.29	5.68	6.15	122,369
11 Apr 25	6.04000 +0.35	6.17	5.69	5.71	221,757
10 Apr 25	5.69000 +0.02	5.75	5.32	5.55	125,976
09 Apr 25	5.67000 +0.28	5.99	5.23	5.30	307,905
08 Apr 25	5.39000 +0.18	5.68	5.12	5.38	297,379
07 Apr 25	5.21000 +0.19	5.23	4.64	4.83	244,997
04 Apr 25	5.02000 +0.10	5.04	4.68	4.75	204,524
03 Apr 25	4.92000 -0.28	5.20	4.67	5.20	224,418
02 Apr 25	5.20000 +0.17	5.30	4.92	4.92	163,376
01 Apr 25	5.03000 -0.28	5.36	4.91	5.34	167,018
31 Mar 25	5.31000 -0.21	5.50	5.11	5.42	226,184
28 Mar 25	5.52000 -0.27	5.90	5.49	5.84	175,554
27 Mar 25	5.79000 -0.13	6.00	5.78	5.93	123,717
26 Mar 25	5.92000 -0.18	6.17	5.77	6.10	187,643
25 Mar 25	6.10000 +0.14	6.13	5.76	5.95	327,619
24 Mar 25	5.96000 +0.21	6.09	5.77	5.91	212,353
21 Mar 25	5.75000 -0.25	5.93	5.65	5.91	427,593
20 Mar 25	6.00000 -0.03	6.12	5.88	5.99	328,342
19 Mar 25	6.03000 -0.30	6.46	6.01	6.45	246,076
18 Mar 25	6.33000 -0.63	6.89	6.26	6.89	309,135
17 Mar 25	6.96000 +0.17	7.07	6.66	6.84	104,685
14 Mar 25	6.79000 +0.37	6.90	6.47	6.51	135,971
13 Mar 25	6.42000 -0.49	6.96	6.38	6.93	122,921
12 Mar 25	6.91000 +0.03	7.01	6.72	6.85	172,957
11 Mar 25	6.88000 +0.09	7.23	6.66	7.10	241,359
10 Mar 25	6.79000 +0.00	6.97	6.55	6.66	163,594
07 Mar 25	6.79000 -0.18	6.98	6.70	6.91	168,081
06 Mar 25	6.97000 +0.13	7.05	6.54	6.75	220,046
05 Mar 25	6.84000 +0.07	6.89	6.57	6.79	284,109
04 Mar 25	6.77000 -0.19	7.01	6.65	6.65	178,089
03 Mar 25	6.96000 -0.59	7.57	6.78	7.56	241,577
28 Feb 25	7.55000 +0.22	7.88	7.34	7.88	269,698
27 Feb 25	7.33000 -0.14	7.56	7.26	7.53	120,096
26 Feb 25	7.47000 -0.03	7.61	7.35	7.57	156,689
25 Feb 25	7.50000 -0.07	7.76	7.23	7.76	314,703
24 Feb 25	7.57000 -0.61	8.23	7.51	8.23	286,815
21 Feb 25	8.18000 -0.10	8.55	7.96	8.44	185,018
20 Feb 25	8.28000 +0.48	8.32	7.72	7.72	221,083
19 Feb 25	7.80000 -0.41	8.27	7.64	8.11	329,318
18 Feb 25	8.21000 -0.30	8.77	8.15	8.70	250,537
14 Feb 25	8.51000 -0.97	9.41	8.01	8.27	1,159,417
13 Feb 25	9.48000 +0.46	9.51	8.85	9.19	198,335
12 Feb 25	9.02000 +0.24	9.07	8.50	8.66	197,047
11 Feb 25	8.78000 -1.00	9.97	8.74	9.80	446,336
10 Feb 25	9.78000 -0.37	10.46	9.75	10.35	320,871
07 Feb 25	10.15000 -1.15	11.26	10.11	11.26	283,865
06 Feb 25	11.30000 -0.03	11.58	10.77	11.57	307,261
05 Feb 25	11.33000 +1.68	11.39	9.51	9.60	330,712
04 Feb 25	9.65000 +0.14	9.74	9.40	9.50	167,837
03 Feb 25	9.51000 -0.28	9.69	9.11	9.50	155,872
31 Jan 25	9.79000 -0.11	10.11	9.61	9.88	217,829
30 Jan 25	9.90000 +0.28	10.16	9.51	9.72	228,096
29 Jan 25	9.62000 -0.26	10.01	9.51	9.80	207,277
28 Jan 25	9.88000 +0.15	10.00	9.53	9.75	189,303
27 Jan 25	9.73000 -0.79	10.67	9.55	10.16	276,367
24 Jan 25	10.52000 -0.27	10.84	10.11	10.60	239,907
23 Jan 25	10.79000 -0.56	11.32	10.53	11.19	358,236
22 Jan 25	11.35000 -0.58	12.18	11.25	12.01	219,175
21 Jan 25	11.93000 +0.01	12.39	11.61	12.00	168,100
17 Jan 25	11.92000 -1.20	13.20	11.85	13.17	185,965
16 Jan 25	13.12000 +0.73	13.28	12.46	12.47	272,293
15 Jan 25	12.39000 +0.94	12.53	11.80	11.86	199,876
14 Jan 25	11.45000 +0.15	11.71	11.16	11.35	134,783
13 Jan 25	11.30000 -0.49	11.72	11.02	11.72	127,073
10 Jan 25	11.79000 -0.65	12.44	11.52	12.44	152,130
08 Jan 25	12.44000 -0.16	12.75	12.34	12.66	119,019
07 Jan 25	12.60000 -0.26	13.25	12.49	12.88	225,779
06 Jan 25	12.86000 -0.18	13.15	12.62	12.99	154,599
03 Jan 25	13.04000 +1.00	13.11	12.21	12.21	222,622
02 Jan 25	12.04000 +0.24	12.37	11.83	11.97	188,200
31 Dec 24	11.80000 -0.28	12.22	11.51	12.03	338,473
30 Dec 24	12.08000 -0.67	12.50	11.85	12.50	286,588
27 Dec 24	12.75000 -0.39	13.34	12.44	13.04	252,574
26 Dec 24	13.14000 -0.03	13.34	12.79	13.05	242,792
24 Dec 24	13.17000 +0.01	13.32	12.70	13.07	135,281
23 Dec 24	13.16000 +0.16	13.40	12.64	13.05	218,841
20 Dec 24	13.00000 -0.33	13.46	12.93	13.14	1,014,647
19 Dec 24	13.33000 +0.03	13.57	12.90	13.36	263,932
18 Dec 24	13.30000 -0.99	14.32	13.14	14.22	395,778
17 Dec 24	14.29000 +0.01	14.41	13.99	14.21	308,450
16 Dec 24	14.28000 -0.80	15.00	14.26	15.00	348,753
13 Dec 24	15.08000 +0.00	15.20	14.85	15.00	233,454
12 Dec 24	15.08000 -0.75	15.88	14.90	15.71	281,931
11 Dec 24	15.83000 -0.21	16.21	14.89	16.18	347,529
10 Dec 24	16.04000 +0.80	16.10	15.02	15.29	268,859
09 Dec 24	15.24000 -0.02	16.41	15.21	15.55	299,757
06 Dec 24	15.26000 -0.04	15.75	15.17	15.44	333,900
05 Dec 24	15.30000 -0.75	16.46	15.15	16.10	380,615
04 Dec 24	16.05000 -0.70	16.82	15.91	16.81	432,986
03 Dec 24	16.75000 -1.09	18.82	16.73	18.81	303,657
02 Dec 24	17.84000 +0.02	18.89	17.62	18.68	273,225
29 Nov 24	17.82000 +0.18	18.01	17.47	17.64	89,606
27 Nov 24	17.64000 -0.34	18.15	17.54	17.93	155,481
26 Nov 24	17.98000 +0.03	18.30	17.80	18.13	160,960
25 Nov 24	17.95000 +0.48	18.42	17.57	17.73	181,148
22 Nov 24	17.47000 +0.74	17.75	16.50	16.75	177,612
21 Nov 24	16.73000 +0.65	17.01	16.08	16.08	245,355
20 Nov 24	16.08000 -0.48	16.48	15.65	16.35	256,864
19 Nov 24	16.56000 -0.20	17.17	16.41	16.41	295,542
18 Nov 24	16.76000 +0.15	17.02	16.15	16.62	377,231
15 Nov 24	16.61000 -0.94	17.64	16.46	17.64	296,167
14 Nov 24	17.55000 -0.62	18.40	17.50	18.40	259,726
13 Nov 24	18.17000 +0.23	18.66	17.55	17.77	382,136
12 Nov 24	17.94000 -0.65	18.89	17.39	18.35	558,545
11 Nov 24	18.59000 -0.19	19.09	17.92	18.83	296,987
08 Nov 24	18.78000 +0.26	19.10	18.15	18.46	266,008
07 Nov 24	18.52000 -0.39	20.77	18.18	19.31	623,551
06 Nov 24	18.91000 -0.24	19.39	18.33	19.21	283,763
05 Nov 24	19.15000 +0.84	19.50	18.02	18.43	460,690
04 Nov 24	18.31000 +1.39	19.37	17.05	17.44	559,966
01 Nov 24	16.92000 +0.96	16.97	16.12	16.12	248,025
31 Oct 24	15.96000 -0.61	16.50	15.92	16.15	304,341
30 Oct 24	16.57000 +0.37	17.13	15.93	15.93	248,439
29 Oct 24	16.20000 -0.14	16.65	15.94	16.18	221,169
28 Oct 24	16.34000 +0.03	16.75	16.29	16.42	321,073
25 Oct 24	16.31000 -0.30	17.13	16.28	16.70	272,938
24 Oct 24	16.61000 +0.02	17.18	16.49	16.77	329,165
23 Oct 24	16.59000 -0.87	17.70	16.51	17.36	431,427
22 Oct 24	17.46000 -0.21	18.00	17.35	17.48	325,552
21 Oct 24	17.67000 -0.74	18.44	17.28	18.24	595,813
18 Oct 24	18.41000 -0.22	19.32	18.37	18.69	404,916
17 Oct 24	18.63000 -0.50	19.72	18.19	19.28	459,540
16 Oct 24	19.13000 +0.26	19.47	18.51	18.87	327,758
15 Oct 24	18.87000 +0.18	19.30	18.26	18.50	352,479
14 Oct 24	18.69000 -0.09	19.53	18.45	18.69	358,049
11 Oct 24	18.78000 +0.46	18.86	17.88	18.27	380,019
10 Oct 24	18.32000 -0.20	18.72	18.11	18.46	312,194
09 Oct 24	18.52000 -1.06	19.58	18.13	19.45	741,744
08 Oct 24	19.58000 +0.59	19.85	18.83	19.00	339,337
07 Oct 24	18.99000 -0.22	19.44	18.58	19.03	461,789
04 Oct 24	19.21000 -0.70	20.34	18.89	20.07	485,150
03 Oct 24	19.91000 -0.20	20.66	19.89	19.97	422,540
02 Oct 24	20.11000 +0.88	20.41	19.23	19.23	525,640
01 Oct 24	19.23000 -1.40	20.88	18.83	20.63	1,254,016
30 Sep 24	20.63000 -0.29	21.85	20.30	20.91	574,746
27 Sep 24	20.92000 -0.57	22.20	20.79	21.23	997,463
26 Sep 24	21.49000 +0.14	23.33	20.63	21.82	1,416,193
25 Sep 24	21.35000 +3.01	22.17	18.90	19.12	2,743,177
24 Sep 24	18.34000 -0.65	19.43	17.94	19.08	1,378,993
23 Sep 24	18.99000 -0.52	20.87	18.29	20.77	2,789,012
20 Sep 24	19.51000 -32.19	23.10	17.00	17.72	12,235,624
19 Sep 24	51.70000 +2.37	53.23	50.23	50.77	260,555
18 Sep 24	49.33000 -1.57	51.25	47.95	50.90	345,517
17 Sep 24	50.90000 -2.98	55.69	49.76	54.00	271,988
16 Sep 24	53.88000 -1.93	56.93	53.86	56.16	183,641
13 Sep 24	55.81000 +4.23	56.47	51.75	51.75	364,876
12 Sep 24	51.58000 -1.13	55.08	51.33	52.71	212,568
11 Sep 24	52.71000 -3.57	56.36	52.69	54.94	191,848
10 Sep 24	56.28000 +3.57	56.50	51.42	52.31	235,161
09 Sep 24	52.71000 +2.67	54.50	50.50	50.51	199,206
06 Sep 24	50.04000 -0.73	52.00	48.45	50.39	250,047
05 Sep 24	50.77000 -4.61	56.16	50.26	54.96	307,267
04 Sep 24	55.38000 -0.31	58.90	54.48	55.00	179,626
03 Sep 24	55.69000 -5.49	61.72	55.01	60.92	282,096
30 Aug 24	61.18000 +3.17	61.47	56.16	58.10	392,643
29 Aug 24	58.01000 +2.14	58.11	54.23	56.02	243,718
28 Aug 24	55.87000 -1.37	58.10	54.67	56.50	208,921
27 Aug 24	57.24000 -2.01	59.46	57.11	59.46	118,976
26 Aug 24	59.25000 -0.45	60.90	58.47	60.49	213,382
23 Aug 24	59.70000 +0.18	61.48	58.85	60.00	248,750
22 Aug 24	59.52000 -2.03	61.89	59.33	61.48	183,788
21 Aug 24	61.55000 +4.27	61.77	57.60	58.17	374,465
20 Aug 24	57.28000 -0.92	58.90	54.63	58.90	337,089
19 Aug 24	58.20000 +4.68	58.72	52.13	53.17	460,249
16 Aug 24	53.52000 -1.39	56.31	52.92	55.20	172,004
15 Aug 24	54.91000 +2.90	54.91	49.93	52.48	228,013
14 Aug 24	52.01000 -0.97	54.06	51.48	53.44	216,075
13 Aug 24	52.98000 +0.57	54.51	52.23	52.88	291,929
12 Aug 24	52.41000 -4.16	57.32	52.00	57.23	203,808
09 Aug 24	56.57000 +2.97	57.91	51.80	53.59	317,412
08 Aug 24	53.60000 +5.30	54.95	47.02	48.92	377,728
07 Aug 24	48.30000 -4.64	54.51	46.95	54.51	414,388
06 Aug 24	52.94000 -2.09	59.15	52.59	55.37	408,350
05 Aug 24	55.03000 -1.63	55.86	49.00	50.00	261,269
02 Aug 24	56.66000 -2.41	59.87	55.00	55.02	255,424
01 Aug 24	59.07000 -0.40	60.62	57.70	59.61	186,850
31 Jul 24	59.47000 -0.15	61.90	58.84	60.27	232,161
30 Jul 24	59.62000 +3.97	61.00	57.73	58.01	401,099
29 Jul 24	55.65000 -2.41	59.41	55.40	58.86	227,788
26 Jul 24	58.06000 +2.61	59.72	56.22	56.70	227,885
25 Jul 24	55.45000 +0.99	56.24	53.60	54.00	219,829
24 Jul 24	54.46000 -3.24	58.98	54.16	57.03	183,352
23 Jul 24	57.70000 -0.59	59.72	57.31	58.50	150,241
22 Jul 24	58.29000 +0.29	60.65	57.83	59.80	205,130
19 Jul 24	58.00000 +4.97	59.32	52.78	53.05	206,940
18 Jul 24	53.03000 -5.92	61.02	52.55	58.96	285,426
17 Jul 24	58.95000 -1.33	60.01	57.36	58.88	304,064
16 Jul 24	60.28000 +1.02	61.18	58.82	59.87	342,198
15 Jul 24	59.26000 +0.36	60.92	58.45	59.00	341,896
12 Jul 24	58.90000 +5.56	60.64	53.32	54.10	613,054
11 Jul 24	53.34000 +1.85	54.36	51.91	52.73	381,607
10 Jul 24	51.49000 +0.41	52.68	50.37	51.32	298,886
09 Jul 24	51.08000 +0.11	52.49	50.53	51.99	290,692
08 Jul 24	50.97000 +0.66	52.01	50.38	51.15	240,897
05 Jul 24	50.31000 +0.65	51.38	48.50	49.51	248,157
03 Jul 24	49.66000 +1.65	50.49	48.20	48.28	133,160
02 Jul 24	48.01000 -1.39	50.25	47.76	49.06	182,815
01 Jul 24	49.40000 +4.15	49.96	44.85	44.90	276,515
28 Jun 24	45.25000 +1.37	45.49	42.09	44.04	1,774,755
27 Jun 24	43.88000 +0.39	45.31	42.62	43.78	206,068
26 Jun 24	43.49000 -0.86	46.30	42.54	46.30	199,938
25 Jun 24	44.35000 +0.84	45.94	43.30	43.74	345,124
24 Jun 24	43.51000 +1.03	43.73	41.71	42.63	228,336
21 Jun 24	42.48000 -0.19	43.85	41.91	42.68	533,930
20 Jun 24	42.67000 -1.14	44.97	41.78	43.37	294,660
18 Jun 24	43.81000 -0.40	43.98	40.61	43.03	418,829
17 Jun 24	44.21000 -5.89	49.47	43.61	48.31	329,739
14 Jun 24	50.10000 -2.79	52.50	48.26	52.33	260,194
13 Jun 24	52.89000 +1.64	54.38	50.79	51.07	301,528
12 Jun 24	51.25000 +0.94	55.41	50.63	51.00	390,034
11 Jun 24	50.31000 +6.44	50.49	43.87	43.87	411,644
10 Jun 24	43.87000 -0.26	45.84	43.42	44.07	104,037
07 Jun 24	44.13000 -2.47	46.05	42.00	45.00	243,895
06 Jun 24	46.60000 -0.42	47.31	45.36	47.29	219,601
05 Jun 24	47.02000 -0.09	49.06	46.00	47.45	193,654
04 Jun 24	47.11000 +0.28	49.82	46.16	46.83	279,308
03 Jun 24	46.83000 +4.03	50.48	43.40	45.00	596,646
31 May 24	42.80000 +1.30	44.31	41.28	41.49	166,850
30 May 24	41.50000 -2.00	45.65	41.49	42.77	223,913
29 May 24	43.50000 +0.81	43.71	41.64	42.04	93,461
28 May 24	42.69000 -2.33	46.25	41.60	46.23	140,525
24 May 24	45.02000 +3.64	45.53	40.36	40.97	162,732
23 May 24	41.38000 -3.58	45.87	40.68	45.07	146,601
22 May 24	44.96000 -0.24	45.74	41.62	44.75	148,016
21 May 24	45.20000 -3.35	50.42	44.58	48.30	342,086
20 May 24	48.55000 +3.55	49.18	44.51	45.00	301,323
17 May 24	45.00000 -0.92	46.22	43.63	45.81	123,942
16 May 24	45.92000 +1.78	46.30	43.78	44.49	124,277
15 May 24	44.14000 +1.15	46.00	43.51	43.52	251,856
14 May 24	42.99000 +0.12	43.64	42.37	42.44	106,446
13 May 24	42.87000 -0.12	44.80	41.67	44.80	151,982
10 May 24	42.99000 -0.75	43.88	40.51	43.65	92,145
09 May 24	43.74000 +1.35	43.84	42.24	43.52	650,385
08 May 24	42.39000 +2.62	44.66	39.31	39.99	779,421
07 May 24	39.77000 +0.95	40.34	37.90	37.97	160,195
06 May 24	38.82000 +0.05	39.24	37.52	38.78	108,047
03 May 24	38.77000 +0.57	39.23	37.41	38.79	134,688
02 May 24	38.20000 +0.95	39.37	37.62	38.09	180,369
01 May 24	37.25000 +0.21	38.58	36.60	36.77	133,291
30 Apr 24	37.04000 +1.40	37.04	34.85	35.14	197,603
29 Apr 24	35.64000 +1.39	36.24	34.49	34.53	92,849
26 Apr 24	34.25000 +0.75	34.63	32.27	33.33	96,876
25 Apr 24	33.50000 -2.04	35.09	32.03	34.51	142,333
24 Apr 24	35.54000 -2.20	38.44	34.24	37.97	221,002
23 Apr 24	37.74000 +0.04	40.08	37.51	37.83	500,521
22 Apr 24	37.70000 -1.54	39.94	36.82	38.73	94,730
19 Apr 24	39.24000 +2.71	39.86	35.79	35.79	283,601
18 Apr 24	36.53000 -0.63	37.78	35.19	36.17	128,065
17 Apr 24	37.16000 -3.96	41.12	36.09	41.12	419,840
16 Apr 24	41.12000 -1.60	45.00	40.96	42.71	353,278
15 Apr 24	42.72000 +1.87	42.98	39.58	40.68	347,537
12 Apr 24	40.85000 +0.85	40.99	39.17	39.65	291,783
11 Apr 24	40.00000 +1.85	40.15	37.00	38.10	186,809
10 Apr 24	38.15000 +0.68	38.56	35.50	36.03	65,900
09 Apr 24	37.47000 -2.69	40.88	36.01	40.33	232,341
08 Apr 24	40.16000 +0.19	42.42	37.50	40.06	208,946
05 Apr 24	39.97000 +1.00	40.35	38.51	39.62	151,802
04 Apr 24	38.97000 +0.47	40.72	38.77	39.59	161,276
03 Apr 24	38.50000 +1.04	40.29	37.01	37.01	274,094
02 Apr 24	37.46000 -0.53	40.63	35.51	37.21	270,879
01 Apr 24	37.99000 -1.25	40.94	37.99	39.24	173,177
28 Mar 24	39.24000 +3.67	40.00	35.16	35.42	235,133
27 Mar 24	35.57000 -0.58	36.53	33.24	36.03	179,249
26 Mar 24	36.15000 +0.52	38.29	35.34	35.42	239,804
25 Mar 24	35.63000 +0.69	36.56	35.00	35.80	296,519
22 Mar 24	34.94000 -3.21	38.00	34.44	37.02	187,550
21 Mar 24	38.15000 -1.02	39.46	37.26	38.70	361,157
20 Mar 24	39.17000 -3.59	43.76	38.65	42.56	275,252
19 Mar 24	42.76000 +1.14	43.86	39.50	39.50	134,563
18 Mar 24	41.62000 -2.06	43.13	39.01	43.13	328,416
15 Mar 24	43.68000 -1.45	46.74	42.28	45.55	633,349
14 Mar 24	45.13000 -1.95	48.07	43.98	45.31	296,153
13 Mar 24	47.08000 +2.50	49.87	45.15	46.36	476,376
12 Mar 24	44.58000 +6.30	45.36	39.82	40.12	315,540
11 Mar 24	38.28000 -6.65	43.49	37.01	43.49	408,359
08 Mar 24	44.93000 +4.61	46.19	38.15	39.62	773,146
07 Mar 24	40.32000 +6.74	42.60	35.86	35.86	888,100
06 Mar 24	33.58000 -1.02	38.99	33.58	38.95	192,407
05 Mar 24	34.60000 -1.72	38.06	32.17	36.00	438,852
04 Mar 24	36.32000 +1.32	37.79	33.50	34.79	370,383
01 Mar 24	35.00000 +4.10	35.00	30.36	30.81	335,839
29 Feb 24	30.90000 +2.90	31.51	26.82	28.25	649,589
28 Feb 24	28.00000 +1.93	28.50	25.21	25.61	140,717
27 Feb 24	26.07000 -2.45	28.65	26.07	28.65	243,998
26 Feb 24	28.52000 +2.77	29.00	25.01	25.96	179,939
23 Feb 24	25.75000 +0.30	26.25	24.93	25.26	208,285
22 Feb 24	25.45000 -1.70	27.89	24.10	27.20	192,662
21 Feb 24	27.15000 +3.85	28.56	23.68	23.76	816,568
20 Feb 24	23.30000 +0.20	23.95	23.20	23.80	118,006
16 Feb 24	23.10000 +0.62	24.14	21.97	22.31	259,430
15 Feb 24	22.48000 -0.02	23.20	22.00	22.28	83,986
14 Feb 24	22.50000 +0.50	24.35	21.76	22.66	129,808
13 Feb 24	22.00000 -1.00	23.22	21.31	21.88	107,671
12 Feb 24	23.00000 +0.85	23.91	20.85	21.05	143,687
09 Feb 24	22.15000 +0.52	22.73	21.18	21.59	158,036
08 Feb 24	21.63000 -2.39	24.48	20.21	23.71	329,811
07 Feb 24	24.02000 -1.98	26.80	23.53	26.70	222,752
06 Feb 24	26.00000 -0.16	27.14	25.03	25.04	412,332
05 Feb 24	26.16000 -0.56	26.59	24.13	25.60	299,675
02 Feb 24	26.72000 -1.07	28.79	25.90	26.36	519,797
01 Feb 24	27.79000 +1.30	28.00	24.06	25.90	779,461
31 Jan 24	26.49000 +1.33	29.30	23.55	28.45	4,738,021
30 Jan 24	25.16000 +6.54	26.27	19.34	21.01	2,064,027
29 Jan 24	18.62000 -10.87	26.90	17.65	24.90	3,439,415
26 Jan 24	29.49000 +21.05	39.96	16.25	16.81	33,290,728
25 Jan 24	8.44000 +0.91	8.47	7.49	7.80	120,137
24 Jan 24	7.53000 +0.23	8.20	7.44	7.44	13,690
23 Jan 24	7.30000 -0.30	8.01	7.30	7.99	86,796
22 Jan 24	7.60000 +0.55	8.49	6.63	6.97	103,105
19 Jan 24	7.05000 +0.13	7.17	6.66	7.09	19,029
18 Jan 24	6.92000 +0.77	7.30	6.20	6.20	113,318
17 Jan 24	6.15000 +0.06	6.55	5.87	5.97	11,244
16 Jan 24	6.09000 +0.16	6.40	5.67	5.90	32,401
12 Jan 24	5.93000 -0.31	6.33	5.71	6.24	18,094
11 Jan 24	6.24000 -0.18	6.45	6.10	6.45	10,746
10 Jan 24	6.42000 -0.80	7.20	6.30	7.19	23,908
09 Jan 24	7.22000 +0.06	7.40	7.10	7.40	33,945
08 Jan 24	7.16000 +1.04	7.40	6.22	6.39	84,114
05 Jan 24	6.12000 -0.27	6.27	6.09	6.25	6,387
04 Jan 24	6.39000 +0.26	6.41	6.11	6.13	8,356
03 Jan 24	6.13000 -0.20	6.31	6.03	6.08	11,241
02 Jan 24	6.33000 +0.29	6.36	6.01	6.01	12,395
29 Dec 23	6.04000 -0.12	6.46	5.99	6.18	19,847
28 Dec 23	6.16000 +0.38	6.39	5.55	5.85	54,900
27 Dec 23	5.78500 +0.38	5.93	5.30	5.30	24,256
26 Dec 23	5.40000 -0.10	5.50	5.31	5.50	16,670
22 Dec 23	5.50000 +0.19	5.50	5.25	5.25	5,540
21 Dec 23	5.31000 +0.11	5.53	5.09	5.20	21,795
20 Dec 23	5.20000 -0.31	5.63	5.20	5.40	11,744
19 Dec 23	5.51000 -0.08	6.06	5.50	5.70	13,868
18 Dec 23	5.59470 +0.09	5.75	5.51	5.51	21,271
15 Dec 23	5.50000 -0.64	6.16	5.50	6.16	39,218
14 Dec 23	6.14000 +0.37	6.53	5.75	5.77	28,253
13 Dec 23	5.77000 +0.27	5.82	5.18	5.48	31,467
12 Dec 23	5.50000 -0.05	5.73	4.94	5.55	20,197
11 Dec 23	5.55000 +0.22	6.09	5.36	5.36	6,677
08 Dec 23	5.33000 -0.07	5.99	5.07	5.07	10,349
07 Dec 23	5.40000 -0.54	6.03	5.19	5.92	33,493
06 Dec 23	5.94000 -0.17	6.27	5.92	6.00	19,432
05 Dec 23	6.11000 -0.07	6.25	5.88	6.25	11,260
04 Dec 23	6.18000 -0.32	6.19	5.83	6.12	12,712
01 Dec 23	6.50000 -0.19	6.60	6.00	6.50	19,316
30 Nov 23	6.69000 +1.84	6.69	4.76	4.83	47,283
29 Nov 23	4.85000 +0.69	5.09	4.23	4.23	27,655
28 Nov 23	4.16000 -0.05	4.40	4.06	4.06	8,856
27 Nov 23	4.21000 -0.13	4.40	4.05	4.31	11,746
24 Nov 23	4.34000 +0.04	4.34	4.00	4.14	3,325
22 Nov 23	4.30000 +0.10	4.60	4.06	4.43	9,246
21 Nov 23	4.20000 -0.40	4.72	4.20	4.51	18,685
20 Nov 23	4.60000 -0.01	4.60	4.41	4.53	6,014
17 Nov 23	4.61000 +0.19	4.72	4.26	4.45	28,229
16 Nov 23	4.42000 -0.09	4.90	4.01	4.75	20,234
15 Nov 23	4.51000 +0.64	4.93	3.70	3.70	44,931
14 Nov 23	3.87000 +0.71	3.88	3.39	3.39	18,544
13 Nov 23	3.16000 -0.09	3.50	3.03	3.08	20,265
10 Nov 23	3.25000 +0.04	3.55	3.11	3.54	11,242
09 Nov 23	3.21000 -0.61	3.94	3.20	3.79	47,525
08 Nov 23	3.82000 -0.38	4.40	3.82	4.40	16,827
07 Nov 23	4.20000 -0.84	4.83	3.99	4.68	35,716
06 Nov 23	5.04000 -0.19	5.29	5.04	5.20	5,421
03 Nov 23	5.23000 +0.36	5.36	4.74	4.75	9,996
02 Nov 23	4.87000 -0.18	5.45	4.66	5.24	29,125
01 Nov 23	5.05000 -0.40	5.45	5.01	5.01	9,035
31 Oct 23	5.45000 -0.03	5.47	5.09	5.25	9,620
30 Oct 23	5.48000 +0.27	5.59	5.05	5.59	15,162
27 Oct 23	5.21000 +0.08	5.51	5.00	5.02	13,518
26 Oct 23	5.13000 -0.59	5.79	5.03	5.72	10,227
25 Oct 23	5.72000 -0.10	6.40	5.71	5.71	20,969
24 Oct 23	5.82000 +0.03	5.98	5.71	5.73	6,982
23 Oct 23	5.79000 -0.21	6.02	5.79	6.00	10,463
20 Oct 23	6.00000 -0.02	6.13	6.00	6.13	5,780
19 Oct 23	6.02000 +0.02	6.33	6.01	6.01	5,003
18 Oct 23	6.00000 -0.02	6.29	6.00	6.00	6,969
17 Oct 23	6.02000 +0.00	6.30	6.00	6.00	12,033
16 Oct 23	6.02000 -0.01	6.39	6.00	6.18	7,125
13 Oct 23	6.03000 +0.00	6.33	6.00	6.33	5,176
12 Oct 23	6.03000 -0.04	6.19	6.00	6.03	12,056
11 Oct 23	6.07000 -0.16	6.39	6.05	6.17	4,768
10 Oct 23	6.23000 -0.14	6.39	6.18	6.18	4,511
09 Oct 23	6.37000 -0.07	6.49	6.19	6.30	3,633
06 Oct 23	6.44000 -0.04	6.59	6.16	6.20	5,980
05 Oct 23	6.48000 +0.32	6.74	6.16	6.16	6,717
04 Oct 23	6.16000 -0.11	6.78	6.11	6.11	8,462
03 Oct 23	6.27000 -0.17	6.44	6.05	6.44	4,385
02 Oct 23	6.44000 -0.30	6.74	6.44	6.46	5,168
29 Sep 23	6.74000 +0.08	6.74	6.28	6.28	4,050
28 Sep 23	6.66000 +0.31	6.70	6.14	6.29	14,117
27 Sep 23	6.35000 -0.08	6.82	6.12	6.43	6,496
26 Sep 23	6.43000 +0.37	6.97	6.40	6.40	7,216
25 Sep 23	6.06000 -0.74	6.80	6.06	6.52	9,504
22 Sep 23	6.80000 +0.30	7.00	6.50	6.50	8,674
21 Sep 23	6.50000 -0.26	6.77	6.50	6.60	11,615
20 Sep 23	6.76000 -0.15	7.11	6.76	6.89	3,157
19 Sep 23	6.91000 -0.19	7.19	6.91	7.10	8,724
18 Sep 23	7.10000 +0.08	7.20	6.82	6.82	9,364
15 Sep 23	7.02000 +0.09	7.02	6.63	6.78	19,482
14 Sep 23	6.93000 +0.13	7.00	6.75	6.99	8,297
13 Sep 23	6.80000 +0.04	7.10	6.76	6.81	7,858
12 Sep 23	6.76000 -0.23	7.14	6.74	7.14	5,639
11 Sep 23	6.99000 +0.23	7.12	6.53	6.80	11,041
08 Sep 23	6.76000 -0.30	7.12	6.72	6.97	8,151
07 Sep 23	7.06000 +0.14	7.08	6.90	7.08	4,242
06 Sep 23	6.92000 +0.19	7.28	6.69	6.86	16,558
05 Sep 23	6.73000 +0.08	6.88	6.50	6.88	13,060
01 Sep 23	6.65000 -0.65	7.34	6.61	7.30	17,811
31 Aug 23	7.30000 +0.16	7.30	6.62	7.14	26,392
30 Aug 23	7.14000 +0.00	7.14	6.97	7.14	5,944
29 Aug 23	7.14000 +0.37	7.16	6.75	6.75	11,043
28 Aug 23	6.77000 -0.03	6.95	6.65	6.65	5,716
25 Aug 23	6.80000 +0.29	6.94	6.52	6.52	13,780
24 Aug 23	6.51000 -0.17	6.93	6.47	6.49	5,140
23 Aug 23	6.68500 +0.22	6.87	6.44	6.46	3,980
22 Aug 23	6.46000 -0.21	6.77	6.41	6.41	3,155
21 Aug 23	6.67000 -0.32	6.85	6.32	6.80	7,353
18 Aug 23	6.99000 +0.31	7.09	6.45	6.62	11,101
17 Aug 23	6.68000 +0.51	6.68	6.19	6.59	9,259
16 Aug 23	6.17000 -0.24	6.64	6.11	6.22	12,999
15 Aug 23	6.41000 -0.14	6.70	6.25	6.25	5,285
14 Aug 23	6.54890 -0.15	6.71	6.35	6.71	12,066
11 Aug 23	6.70000 +0.32	6.75	6.31	6.31	7,871
10 Aug 23	6.38000 +0.23	6.64	6.10	6.10	19,445
09 Aug 23	6.15000 -0.29	6.29	6.13	6.28	7,246
08 Aug 23	6.44000 -0.01	6.47	6.27	6.27	10,492
07 Aug 23	6.45000 -0.26	6.75	5.91	6.71	27,588
04 Aug 23	6.71000 +0.01	6.97	6.60	6.66	5,586
03 Aug 23	6.70000 -0.16	7.09	6.60	7.05	13,248
02 Aug 23	6.86000 -0.38	7.23	6.72	7.04	7,438
01 Aug 23	7.24000 +0.04	7.24	7.02	7.20	11,282
31 Jul 23	7.20000 +0.60	7.20	6.42	6.52	14,715
28 Jul 23	6.60000 +0.19	6.69	6.41	6.41	11,026
27 Jul 23	6.41000 -0.28	6.81	6.30	6.58	18,046
26 Jul 23	6.69000 +0.13	6.70	6.50	6.51	10,242
25 Jul 23	6.56000 +0.05	6.76	6.40	6.51	15,775
24 Jul 23	6.51000 -0.33	6.81	6.40	6.76	31,424
21 Jul 23	6.84000 -0.31	7.29	6.71	7.29	25,248
20 Jul 23	7.15000 -0.26	7.35	7.10	7.27	9,590
19 Jul 23	7.41000 -0.34	7.73	7.25	7.62	28,442
18 Jul 23	7.75000 -0.02	7.77	7.47	7.75	8,689
17 Jul 23	7.77000 +0.10	7.92	7.56	7.61	7,388
14 Jul 23	7.67000 -0.28	7.95	7.49	7.85	20,476
13 Jul 23	7.95000 +0.10	8.00	7.70	7.81	18,735
12 Jul 23	7.85000 -0.05	7.94	7.73	7.94	14,693
11 Jul 23	7.90000 +0.18	7.94	7.70	7.90	8,277
10 Jul 23	7.72000 -0.17	7.84	7.70	7.84	5,229
07 Jul 23	7.89000 +0.23	7.97	7.57	7.57	9,580
06 Jul 23	7.66000 -0.22	7.98	7.57	7.70	11,259
05 Jul 23	7.88000 +0.02	8.00	7.57	7.80	14,570
03 Jul 23	7.86000 +0.02	8.02	7.80	7.82	5,478
30 Jun 23	7.84000 -0.16	8.15	7.68	8.02	14,194
29 Jun 23	8.00000 +0.33	8.22	7.62	7.62	35,141
28 Jun 23	7.67000 -0.48	8.31	7.67	8.00	13,428
27 Jun 23	8.15000 +0.04	8.40	7.90	8.25	14,372
26 Jun 23	8.11000 -0.68	8.44	7.90	8.31	12,867
23 Jun 23	8.79000 +0.94	8.79	7.47	7.80	22,165
22 Jun 23	7.85000 +0.37	8.10	7.46	7.51	20,033
21 Jun 23	7.48000 +0.25	7.70	7.12	7.15	33,419
20 Jun 23	7.23000 -0.21	7.44	7.13	7.31	17,698
16 Jun 23	7.44000 -0.31	7.72	7.03	7.51	25,115
15 Jun 23	7.75000 -0.16	8.24	7.66	8.24	23,915
14 Jun 23	7.91000 -0.74	8.83	7.91	8.65	23,852
13 Jun 23	8.65000 -0.35	9.00	8.53	8.82	30,661
12 Jun 23	9.00000 +0.27	9.32	8.72	9.09	14,751
09 Jun 23	8.73000 -0.59	9.55	8.73	9.32	37,921
08 Jun 23	9.32000 -0.16	9.61	9.17	9.43	24,245
07 Jun 23	9.48000 -0.41	9.99	9.40	9.96	18,929
06 Jun 23	9.89000 +0.20	9.96	9.49	9.64	14,209
05 Jun 23	9.69000 -0.16	10.00	9.57	9.57	14,045
02 Jun 23	9.85000 +0.06	9.87	9.47	9.87	21,676
01 Jun 23	9.79000 +0.32	9.87	9.38	9.48	16,490
31 May 23	9.47000 +0.60	9.95	9.07	9.15	36,895
30 May 23	8.87000 -1.05	10.32	8.81	10.04	73,320
26 May 23	9.92000 -0.49	10.61	9.81	10.57	32,603
25 May 23	10.41000 -0.59	11.30	10.33	11.30	33,259
24 May 23	11.00000 +0.09	11.35	10.58	10.86	34,958
23 May 23	10.91000 -0.20	11.27	10.63	11.00	21,262
22 May 23	11.11000 +0.26	11.47	10.60	10.60	57,911
19 May 23	10.85000 +0.89	10.90	9.92	10.00	42,726
18 May 23	9.96000 -0.36	10.39	9.75	10.39	28,080
17 May 23	10.32000 -0.12	10.97	10.10	10.54	29,526
16 May 23	10.43500 -0.06	11.31	10.12	10.45	42,844
15 May 23	10.50000 +0.66	10.60	9.56	9.58	52,309
12 May 23	9.84000 +0.49	9.85	9.38	9.40	33,336
11 May 23	9.35000 +0.04	9.70	8.93	9.21	30,968
10 May 23	9.31000 +0.44	10.25	9.23	9.79	65,896
09 May 23	8.87000 -1.26	9.97	8.66	9.81	72,373
08 May 23	10.13000 -0.38	10.44	9.49	10.20	38,433
05 May 23	10.51000 +1.79	10.52	8.77	8.87	84,115
04 May 23	8.72000 +0.22	9.02	8.47	8.68	37,576
03 May 23	8.50000 +0.48	9.43	7.91	8.00	62,758
02 May 23	8.02000 -0.46	8.74	7.83	8.33	34,761
01 May 23	8.48000 -0.30	9.10	8.28	8.78	33,161
28 Apr 23	8.78000 +1.07	8.87	7.59	7.59	66,141
27 Apr 23	7.71000 +0.02	7.93	7.50	7.65	51,528
26 Apr 23	7.69000 -1.32	9.89	7.53	9.01	152,413
25 Apr 23	9.01000 -1.16	10.20	8.50	10.17	115,205
24 Apr 23	10.17000 +1.33	10.40	9.08	9.28	145,166
21 Apr 23	8.84000 +0.83	9.30	8.01	8.01	145,714
20 Apr 23	8.01000 -2.06	10.44	8.00	10.10	236,986
19 Apr 23	10.07000 -1.93	13.17	9.49	12.04	346,043
18 Apr 23	12.00000 +1.54	12.00	10.25	10.39	173,463
17 Apr 23	10.46000 +0.87	10.47	9.05	9.47	161,132
14 Apr 23	9.59000 +1.55	10.01	8.07	8.28	364,940
13 Apr 23	8.04000 -0.16	8.38	7.91	8.20	71,594
12 Apr 23	8.20000 +0.00	8.45	7.90	8.26	63,485
11 Apr 23	8.20000 +0.27	8.39	7.81	7.93	75,877
10 Apr 23	7.93000 +0.18	8.09	7.49	7.60	67,700
06 Apr 23	7.75000 +0.15	7.78	7.35	7.55	54,138
05 Apr 23	7.60000 +0.66	7.70	6.60	6.76	100,348
04 Apr 23	6.94000 +0.54	7.11	6.05	6.25	169,584
03 Apr 23	6.40000 -0.87	7.20	6.22	7.15	289,303
31 Mar 23	7.27000 -1.56	8.97	6.70	8.83	350,702
30 Mar 23	8.83000 +0.78	8.98	7.68	8.05	242,001
29 Mar 23	8.05000 +0.60	8.26	7.52	7.63	368,897
28 Mar 23	7.45000 +0.63	7.58	6.66	6.69	364,751
27 Mar 23	6.82000 -0.03	7.09	6.58	6.97	123,680
24 Mar 23	6.85000 +0.39	7.14	6.29	6.38	156,609
23 Mar 23	6.46000 -0.20	7.01	6.26	6.64	133,669
22 Mar 23	6.66000 +0.27	6.95	6.06	6.32	234,787
21 Mar 23	6.39000 -0.52	8.10	6.30	7.49	898,151
20 Mar 23	6.91000 +0.71	7.17	5.65	5.67	1,440,614
17 Mar 23	6.20000 +0.45	7.65	5.08	6.24	10,895,254
16 Mar 23	5.75000 +2.84	5.78	2.80	2.83	7,658,071
15 Mar 23	2.91000 -0.16	3.11	2.76	3.00	171,377
14 Mar 23	3.07000 +0.82	3.13	2.25	2.35	568,518
13 Mar 23	2.25000 +0.11	2.35	2.13	2.13	37,752
10 Mar 23	2.14000 -0.22	2.39	2.11	2.38	45,150
09 Mar 23	2.36000 -0.16	2.55	2.26	2.47	60,257
08 Mar 23	2.52000 -0.14	2.81	2.48	2.81	67,944
07 Mar 23	2.66000 -0.19	2.94	2.66	2.87	78,399
06 Mar 23	2.85000 -0.07	3.02	2.78	2.92	77,156
03 Mar 23	2.92000 -0.03	3.05	2.83	2.92	45,506
02 Mar 23	2.95000 +0.15	3.10	2.76	2.87	117,546
01 Mar 23	2.80000 -0.19	3.01	2.80	2.99	45,954
28 Feb 23	2.99000 +0.03	3.06	2.90	2.93	48,194
27 Feb 23	2.96000 +0.16	3.03	2.77	2.80	85,124
24 Feb 23	2.80000 +0.00	2.80	2.67	2.80	30,619
23 Feb 23	2.80000 +0.01	2.87	2.62	2.84	54,705
22 Feb 23	2.79000 +0.02	2.91	2.76	2.85	61,375
21 Feb 23	2.77000 -0.29	3.06	2.77	3.06	132,351
17 Feb 23	3.06000 -0.14	3.23	3.00	3.20	183,304
16 Feb 23	3.20000 +0.12	3.47	3.01	3.08	190,956
15 Feb 23	3.08000 -0.20	3.55	3.01	3.32	214,412
14 Feb 23	3.28000 -0.99	4.02	3.11	3.72	366,776
13 Feb 23	4.26900 -0.53	4.99	3.90	4.93	79,881
10 Feb 23	4.80000 -0.23	5.10	4.63	5.06	30,636
09 Feb 23	5.03400 -0.12	5.17	4.86	5.17	21,865
08 Feb 23	5.15700 +0.22	5.19	4.86	5.07	24,508
07 Feb 23	4.93200 -0.25	5.31	4.50	5.18	83,158
06 Feb 23	5.17800 +0.03	5.67	5.16	5.67	42,883
03 Feb 23	5.14500 -0.10	5.64	5.14	5.25	65,020
02 Feb 23	5.24100 +0.32	5.67	5.10	5.10	225,942
01 Feb 23	4.91700 +0.26	4.95	4.66	4.80	50,039
31 Jan 23	4.65300 +0.16	4.80	4.50	4.55	47,632
30 Jan 23	4.49700 +0.16	4.50	4.21	4.41	33,604
27 Jan 23	4.34100 +0.14	4.50	4.15	4.20	45,384
26 Jan 23	4.20000 +0.07	4.41	4.11	4.41	30,189
25 Jan 23	4.12500 -0.07	4.46	4.06	4.41	24,902
24 Jan 23	4.20000 +0.00	4.27	4.08	4.23	27,592
23 Jan 23	4.20000 +0.00	4.35	4.05	4.35	34,932
20 Jan 23	4.20000 +0.00	4.35	4.05	4.20	30,923
19 Jan 23	4.19700 +0.06	4.33	3.99	4.15	33,859
18 Jan 23	4.14000 -0.27	4.50	4.05	4.50	47,890
17 Jan 23	4.41000 +0.07	4.44	4.11	4.33	48,546
13 Jan 23	4.34400 +0.18	4.44	4.08	4.15	81,052
12 Jan 23	4.16100 +0.02	4.20	3.77	4.20	46,550
11 Jan 23	4.14000 +0.05	4.18	3.96	3.97	33,383
10 Jan 23	4.09500 -0.04	4.17	3.90	4.13	31,847
09 Jan 23	4.13700 -0.21	4.24	3.88	4.24	68,677
06 Jan 23	4.35000 +0.43	4.35	3.75	3.90	66,323
05 Jan 23	3.92400 +0.03	4.03	3.67	4.02	54,637
04 Jan 23	3.89700 +0.36	4.05	3.48	3.55	85,164
03 Jan 23	3.54000 +0.22	3.55	3.33	3.55	39,684
30 Dec 22	3.31500 -0.02	3.55	3.16	3.30	78,624
29 Dec 22	3.33300 +0.06	3.39	3.16	3.17	29,597
28 Dec 22	3.27000 -0.03	3.46	3.07	3.20	37,731
27 Dec 22	3.30000 -0.27	3.56	3.07	3.54	66,906
23 Dec 22	3.57000 +0.01	3.59	3.33	3.43	35,604
22 Dec 22	3.55800 +0.26	3.60	3.30	3.42	55,219
21 Dec 22	3.30000 -0.01	3.55	3.30	3.31	36,606
20 Dec 22	3.30900 -0.15	3.56	3.30	3.44	45,529
19 Dec 22	3.45600 -0.23	3.60	3.33	3.52	47,155
16 Dec 22	3.69000 -0.03	3.71	3.46	3.60	31,066
15 Dec 22	3.72000 +0.12	3.78	3.34	3.56	46,623
14 Dec 22	3.60000 -0.15	3.78	3.33	3.73	51,357
13 Dec 22	3.74700 +0.00	3.84	3.60	3.70	41,435
12 Dec 22	3.75000 +0.03	3.86	3.45	3.75	48,010
09 Dec 22	3.72300 -0.14	3.85	3.63	3.79	33,569
08 Dec 22	3.86100 -0.01	3.86	3.60	3.83	60,930
07 Dec 22	3.86700 +0.17	3.87	3.39	3.64	114,959
06 Dec 22	3.69900 -0.17	3.90	3.62	3.75	96,066
05 Dec 22	3.87000 -0.06	4.14	3.87	3.93	101,071
02 Dec 22	3.93300 -0.61	4.53	3.24	4.53	444,380
01 Dec 22	4.53900 -1.30	5.26	4.20	4.47	487,271
30 Nov 22	5.83500 +2.19	6.79	4.59	4.68	3,993,843
29 Nov 22	3.64500 +0.05	3.79	3.50	3.51	330,741
28 Nov 22	3.59100 +0.14	3.73	3.37	3.38	48,666
25 Nov 22	3.45000 +0.00	3.85	3.40	3.85	33,163
23 Nov 22	3.45000 +0.21	3.52	3.28	3.35	66,285
22 Nov 22	3.24000 -0.12	3.50	3.15	3.50	82,048
21 Nov 22	3.36300 +0.06	3.56	3.33	3.52	46,926
18 Nov 22	3.30000 -0.35	3.84	3.20	3.65	118,723
17 Nov 22	3.64800 -0.23	3.90	3.60	3.84	99,011
16 Nov 22	3.87900 -0.16	4.04	3.84	4.04	31,409
15 Nov 22	4.04400 -0.13	4.17	3.81	4.15	78,485
14 Nov 22	4.17000 +0.21	4.20	3.89	3.90	58,178
11 Nov 22	3.96000 +0.09	4.13	3.84	3.90	75,662
10 Nov 22	3.87000 +0.12	3.87	3.49	3.76	41,202
09 Nov 22	3.75000 -0.09	3.87	3.69	3.87	22,205
08 Nov 22	3.84000 -0.06	3.92	3.78	3.92	18,370
07 Nov 22	3.90000 +0.09	3.90	3.69	3.81	23,476
04 Nov 22	3.80700 +0.16	3.87	3.63	3.75	41,846
03 Nov 22	3.64800 -0.15	3.83	3.57	3.75	55,957
02 Nov 22	3.79500 -0.20	4.05	3.76	4.05	28,880
01 Nov 22	3.99000 +0.09	4.00	3.84	3.95	28,918
31 Oct 22	3.90000 +0.06	4.20	3.69	3.72	43,933
28 Oct 22	3.84000 -0.11	3.99	3.69	3.94	42,031
27 Oct 22	3.94500 +0.02	4.20	3.82	3.82	44,290
26 Oct 22	3.92100 +0.26	4.05	3.60	3.60	102,533
25 Oct 22	3.66000 +0.15	4.02	3.65	3.90	405,526
24 Oct 22	3.51300 -0.22	3.69	3.33	3.68	91,213
21 Oct 22	3.73800 -0.30	3.90	3.62	3.74	105,323
20 Oct 22	4.03500 +0.67	4.71	3.60	4.00	1,230,313
19 Oct 22	3.36000 -0.27	3.55	3.36	3.45	68,647
18 Oct 22	3.63300 +0.08	3.75	3.58	3.60	89,517
17 Oct 22	3.55500 -0.04	3.75	3.53	3.75	82,483
14 Oct 22	3.60000 -0.38	4.02	3.45	3.90	145,209
13 Oct 22	3.97800 +0.68	4.30	3.36	4.22	741,121
12 Oct 22	3.30000 -0.85	4.33	3.00	4.33	149,642
11 Oct 22	4.14900 -0.14	4.79	4.05	4.39	192,005
10 Oct 22	4.28700 -0.47	4.80	4.09	4.78	30,293
07 Oct 22	4.75800 -0.71	5.38	4.75	5.10	48,898
06 Oct 22	5.46600 +0.41	5.58	4.80	5.33	42,468
05 Oct 22	5.05800 +0.02	5.10	4.86	5.10	9,016
04 Oct 22	5.04000 +0.00	5.25	4.80	4.94	12,376
03 Oct 22	5.04300 +0.09	5.35	4.72	5.35	23,744
30 Sep 22	4.95000 -0.29	5.37	4.95	5.35	8,619
29 Sep 22	5.24400 -0.08	5.26	4.89	5.16	14,320
28 Sep 22	5.32200 +0.64	5.40	4.55	4.75	34,990
27 Sep 22	4.68300 -0.12	4.90	4.50	4.74	25,087
26 Sep 22	4.80000 -0.33	5.32	4.53	5.32	215,181
23 Sep 22	5.12700 -0.27	5.59	5.10	5.39	24,887
22 Sep 22	5.40000 -0.19	5.97	5.40	5.59	17,075
21 Sep 22	5.58900 +0.04	5.66	5.52	5.52	15,536
20 Sep 22	5.55300 -0.13	5.76	5.55	5.55	17,987
19 Sep 22	5.68800 -0.54	6.13	5.59	6.04	20,175
16 Sep 22	6.22500 +0.00	6.30	5.67	6.22	52,022
15 Sep 22	6.22800 +0.06	6.51	6.04	6.30	16,072
14 Sep 22	6.16500 -0.39	6.57	6.10	6.47	17,897
13 Sep 22	6.55500 +0.08	6.55	6.22	6.30	12,404
12 Sep 22	6.47400 +0.30	6.57	6.30	6.38	16,129
09 Sep 22	6.17100 +0.20	6.25	5.87	6.00	12,861
08 Sep 22	5.97000 -0.03	6.22	5.77	6.00	11,792
07 Sep 22	6.00000 +0.16	6.00	5.73	5.78	20,031
06 Sep 22	5.83800 -0.16	6.30	5.74	6.16	16,819
02 Sep 22	6.00000 +0.20	6.25	5.73	5.99	39,192
01 Sep 22	5.79600 -0.25	6.11	5.73	6.00	22,875
31 Aug 22	6.04800 -0.10	6.39	5.78	6.39	28,651
30 Aug 22	6.15000 -0.22	6.59	6.12	6.39	24,430
29 Aug 22	6.37200 -0.04	6.45	6.30	6.41	19,174
26 Aug 22	6.41100 -0.08	6.60	6.36	6.53	12,638
25 Aug 22	6.49200 +0.04	6.59	6.38	6.59	25,439
24 Aug 22	6.45000 +0.11	6.60	6.18	6.60	36,276
23 Aug 22	6.34500 -0.01	6.58	6.30	6.58	24,208
22 Aug 22	6.36000 -0.07	6.77	6.30	6.77	40,346
19 Aug 22	6.42600 -0.22	6.95	6.30	6.95	44,701
18 Aug 22	6.64500 +0.21	7.05	6.43	7.05	127,923
17 Aug 22	6.43500 -0.89	7.80	6.43	7.80	263,574
16 Aug 22	7.32000 -0.39	7.86	7.20	7.66	38,548
15 Aug 22	7.71300 +0.01	8.03	7.56	7.65	31,993
12 Aug 22	7.70100 -0.23	8.25	7.65	7.95	88,918
11 Aug 22	7.93200 +0.28	8.57	7.53	8.10	86,591
10 Aug 22	7.65300 +0.00	7.89	7.50	7.89	32,971
09 Aug 22	7.65000 -0.36	8.32	7.65	8.32	19,441
08 Aug 22	8.01000 +0.21	8.34	7.80	8.10	15,103
05 Aug 22	7.80000 -0.23	8.10	7.66	8.10	9,107
04 Aug 22	8.03100 +0.29	8.19	7.44	8.19	14,340
03 Aug 22	7.74300 +0.12	8.37	7.27	8.10	25,263
02 Aug 22	7.62600 +0.04	7.90	7.50	7.80	17,031
01 Aug 22	7.58700 -0.01	7.90	7.51	7.87	8,014
29 Jul 22	7.59600 +0.10	7.93	7.37	7.50	8,625
28 Jul 22	7.49700 -0.46	8.40	7.47	8.10	22,141
27 Jul 22	7.95600 -0.11	8.39	7.95	7.95	9,389
26 Jul 22	8.07000 -0.37	8.50	8.01	8.46	6,213
25 Jul 22	8.43600 +0.01	8.57	8.31	8.31	5,802
22 Jul 22	8.43000 -0.39	8.96	8.10	8.96	7,818
21 Jul 22	8.81700 +0.25	8.85	8.43	8.70	5,592
20 Jul 22	8.56500 +0.10	9.00	8.18	8.46	29,649
19 Jul 22	8.46000 -0.40	9.00	8.40	8.70	14,325
18 Jul 22	8.86500 -0.14	9.24	8.70	9.00	9,093
15 Jul 22	9.00000 +0.26	9.25	8.47	8.74	8,713
14 Jul 22	8.73900 +0.04	9.25	8.69	9.00	21,504
13 Jul 22	8.70300 +0.01	9.00	8.16	8.40	17,115
12 Jul 22	8.69400 -0.01	9.00	8.44	8.71	10,820
11 Jul 22	8.70000 -0.32	11.40	8.42	8.70	90,156
08 Jul 22	9.01800 +0.17	9.48	9.00	9.14	17,643
07 Jul 22	8.84700 +0.55	9.30	8.10	8.37	24,879
06 Jul 22	8.29200 +0.19	8.68	8.20	8.68	13,385
05 Jul 22	8.10000 +0.35	8.31	7.57	7.80	8,146
01 Jul 22	7.74900 +0.18	8.32	7.69	8.32	7,099
30 Jun 22	7.56600 -0.02	8.09	7.50	7.71	13,545
29 Jun 22	7.59000 -0.50	8.40	7.50	8.26	28,286
28 Jun 22	8.09100 +0.08	8.68	7.90	8.10	16,891
27 Jun 22	8.00700 +0.45	8.60	7.90	8.20	25,514
24 Jun 22	7.55400 -0.91	9.25	7.51	8.87	32,172
23 Jun 22	8.46900 +0.20	8.76	8.11	8.66	17,739
22 Jun 22	8.26500 -0.36	8.77	8.11	8.70	11,149
21 Jun 22	8.62200 -0.38	9.00	7.98	8.55	18,636
17 Jun 22	9.00600 +2.02	9.01	6.96	7.35	35,529
16 Jun 22	6.99000 -0.90	8.07	6.66	7.69	31,717
15 Jun 22	7.89000 +0.30	8.10	7.59	7.59	19,673
14 Jun 22	7.58700 -0.22	8.40	7.58	8.19	15,840
13 Jun 22	7.80300 -0.93	8.70	7.80	8.70	20,494
10 Jun 22	8.73000 -0.21	9.22	8.44	8.94	22,320
09 Jun 22	8.94000 +0.15	9.49	8.44	8.80	24,264
08 Jun 22	8.79000 +0.35	9.00	8.44	8.44	14,229
07 Jun 22	8.44200 -0.48	9.24	8.10	9.13	30,580
06 Jun 22	8.91900 -0.21	9.30	8.40	9.28	8,278
03 Jun 22	9.12600 +0.31	9.37	8.70	8.82	14,305
02 Jun 22	8.81400 -0.18	9.11	8.56	8.93	12,551
01 Jun 22	8.99700 -0.10	9.60	8.15	9.00	55,856
31 May 22	9.10200 +0.22	9.30	8.55	9.00	40,724
27 May 22	8.88600 -0.12	9.11	8.71	9.11	15,779
26 May 22	9.00900 -0.06	9.30	8.70	9.00	32,890
25 May 22	9.07200 -0.25	9.75	8.73	9.51	23,627
24 May 22	9.32400 -0.10	9.75	9.13	9.60	13,740
23 May 22	9.42000 -0.81	9.94	9.03	9.58	36,139
20 May 22	10.23000 -0.20	10.65	9.66	10.50	42,744
19 May 22	10.43100 +0.53	10.80	9.90	9.90	43,551
18 May 22	9.90000 +1.01	10.38	8.70	9.20	108,261
17 May 22	8.88600 -0.05	9.43	8.49	8.49	53,496
16 May 22	8.93400 +2.51	12.23	6.90	7.47	1,026,673
13 May 22	6.42900 +0.13	7.08	6.30	6.90	168,824
12 May 22	6.30000 -0.81	7.20	6.24	6.91	70,167
11 May 22	7.10700 -0.63	8.40	6.90	8.10	22,765
10 May 22	7.74000 -0.21	8.94	7.52	8.94	26,857
09 May 22	7.95300 -0.84	9.30	7.80	9.30	29,894
06 May 22	8.79000 -0.66	9.56	8.76	9.56	31,555
05 May 22	9.45300 -0.33	10.05	9.45	9.99	12,761
04 May 22	9.78600 -0.33	10.44	9.45	10.44	14,662
03 May 22	10.11600 -0.01	10.50	9.99	10.20	9,132
02 May 22	10.12800 -0.03	10.35	9.67	10.20	11,821
29 Apr 22	10.16100 -0.34	10.50	9.92	10.35	6,710
28 Apr 22	10.49700 +0.37	10.74	9.63	10.54	11,844
27 Apr 22	10.13100 +0.19	10.80	9.92	10.34	18,367
26 Apr 22	9.94200 -0.47	10.49	9.90	10.20	17,956
25 Apr 22	10.41000 -0.40	11.07	9.93	10.81	23,779
22 Apr 22	10.81200 -0.23	11.40	10.54	11.12	13,023
21 Apr 22	11.04300 -0.23	11.78	10.95	11.40	14,942
20 Apr 22	11.27700 +0.07	11.69	11.02	11.11	7,663
19 Apr 22	11.20800 +0.30	11.70	10.79	10.80	19,704
18 Apr 22	10.90500 -0.35	11.49	10.51	11.40	22,452
14 Apr 22	11.25900 -0.74	12.50	11.26	12.07	23,302
13 Apr 22	12.00000 -0.23	13.20	11.74	12.88	30,623
12 Apr 22	12.23400 +0.06	13.08	12.18	12.90	12,235
11 Apr 22	12.17100 +0.16	13.11	12.00	12.40	18,297
08 Apr 22	12.00600 -0.67	13.55	11.94	12.90	37,215
07 Apr 22	12.67200 -0.56	13.57	12.60	13.20	18,017
06 Apr 22	13.23600 -1.35	14.70	13.20	14.40	30,426
05 Apr 22	14.58600 -0.85	15.60	14.40	15.00	25,776
04 Apr 22	15.43800 -0.56	16.50	15.00	16.39	29,936
01 Apr 22	15.99900 +0.05	16.66	15.90	16.08	19,192
31 Mar 22	15.94500 +0.59	16.20	15.30	15.36	25,367
30 Mar 22	15.35400 -0.85	17.07	14.70	16.53	54,184
29 Mar 22	16.20000 +1.50	16.50	14.25	14.74	45,517
28 Mar 22	14.70000 -1.68	15.00	13.86	14.63	65,422
25 Mar 22	16.38300 +1.38	18.72	15.30	16.80	153,750
24 Mar 22	15.00000 +0.74	15.59	14.10	14.43	106,949
23 Mar 22	14.26500 +0.46	14.85	13.53	13.80	32,261
22 Mar 22	13.80000 +0.13	14.81	13.50	14.09	39,833
21 Mar 22	13.66800 +3.77	15.14	12.00	12.60	143,522
18 Mar 22	9.90300 -2.92	13.80	9.90	13.07	58,413
17 Mar 22	12.82500 +0.48	13.78	12.00	12.13	28,609
16 Mar 22	12.34500 +0.94	12.60	11.58	11.66	18,019
15 Mar 22	11.40300 -1.42	12.60	11.40	12.00	21,855
14 Mar 22	12.82800 +0.86	12.83	11.40	12.00	35,854
11 Mar 22	11.97000 +0.57	12.90	11.47	11.70	36,040
10 Mar 22	11.40000 +0.39	11.47	10.50	11.03	16,224
09 Mar 22	11.01000 +0.81	11.54	10.50	10.93	38,740
08 Mar 22	10.19700 +0.67	10.50	9.53	9.75	29,839
07 Mar 22	9.52500 -0.60	10.20	9.31	10.12	44,325
04 Mar 22	10.12800 -0.61	11.20	9.90	11.20	27,185
03 Mar 22	10.73700 +0.02	11.10	10.50	10.64	23,348
02 Mar 22	10.71300 +1.11	11.44	9.90	9.90	59,285
01 Mar 22	9.60000 -0.77	10.65	9.60	10.45	16,010
28 Feb 22	10.37400 -0.01	10.50	9.98	10.50	18,618
25 Feb 22	10.38600 +0.37	10.56	9.90	9.90	15,532
24 Feb 22	10.01100 +0.23	10.01	9.00	9.16	33,074
23 Feb 22	9.78300 +0.15	10.32	9.75	9.90	22,962
22 Feb 22	9.63600 -0.78	10.50	9.45	10.29	65,181
18 Feb 22	10.41600 -0.20	10.95	10.35	10.80	23,300
17 Feb 22	10.62000 -1.11	12.00	10.52	12.00	42,786
16 Feb 22	11.73300 -0.18	12.11	11.56	11.85	33,843
15 Feb 22	11.91000 +0.74	11.96	11.40	11.40	29,880
14 Feb 22	11.17500 -0.26	11.99	11.11	11.40	25,354
11 Feb 22	11.43000 -0.88	12.44	10.50	12.29	214,335
10 Feb 22	12.30900 -0.66	13.13	12.01	12.90	41,007
09 Feb 22	12.96900 +0.47	12.97	12.31	12.65	58,249
08 Feb 22	12.49500 -0.14	13.08	12.17	12.90	24,209
07 Feb 22	12.63000 +0.36	13.02	12.00	12.00	34,335
04 Feb 22	12.27000 -0.63	13.20	11.72	12.74	99,113
03 Feb 22	12.90000 +0.25	13.76	12.84	13.19	169,824
02 Feb 22	12.65100 -1.45	14.97	12.65	14.80	30,185
01 Feb 22	14.10000 +0.90	14.17	13.08	13.80	39,196
31 Jan 22	13.20000 +0.60	13.44	12.32	12.32	39,363
28 Jan 22	12.60000 +0.21	13.50	12.00	12.77	45,090
27 Jan 22	12.39000 -1.22	14.22	12.39	14.09	27,084
26 Jan 22	13.61100 -0.71	14.97	13.57	14.88	18,571
25 Jan 22	14.31900 +0.22	14.83	13.65	14.10	15,656
24 Jan 22	14.10300 +0.09	14.40	12.12	13.20	51,966
21 Jan 22	14.01000 -1.31	15.45	14.01	15.17	38,479
20 Jan 22	15.32400 +0.09	16.44	15.15	15.78	18,211
19 Jan 22	15.23700 +0.24	16.07	15.00	15.46	25,723
18 Jan 22	15.00000 -1.09	16.50	15.00	16.27	23,817
14 Jan 22	16.08900 +0.67	16.19	15.38	15.45	21,912
13 Jan 22	15.42300 -0.59	16.52	15.07	16.50	26,759
12 Jan 22	16.01700 -1.20	17.60	16.02	17.21	17,897
11 Jan 22	17.21400 +0.27	17.56	16.62	16.80	13,512
10 Jan 22	16.94700 +0.17	17.05	15.93	16.80	23,605
07 Jan 22	16.77300 +0.13	17.28	16.58	17.09	25,375
06 Jan 22	16.64700 -1.05	18.29	15.30	17.70	37,654
05 Jan 22	17.70000 -1.50	19.23	17.70	19.20	34,514
04 Jan 22	19.20000 -0.77	19.99	18.81	19.99	18,364
03 Jan 22	19.96800 +1.50	20.10	18.30	18.31	32,538
31 Dec 21	18.47100 +0.36	19.79	18.00	18.06	66,366
30 Dec 21	18.10800 +0.00	20.16	18.00	18.04	78,561
29 Dec 21	18.10500 -0.19	19.20	17.75	18.60	54,761
28 Dec 21	18.30000 -1.20	19.68	18.30	19.35	46,418
27 Dec 21	19.50300 -1.50	21.09	19.50	20.85	51,490
23 Dec 21	21.00000 +0.53	21.30	20.13	20.40	27,281
22 Dec 21	20.46600 +0.40	21.46	19.73	20.09	39,341
21 Dec 21	20.06400 +0.44	20.39	17.70	20.04	76,488
20 Dec 21	19.62000 -1.14	21.00	19.53	20.70	32,134
17 Dec 21	20.76000 +0.06	21.60	20.40	20.64	30,295
16 Dec 21	20.70000 +0.17	21.89	20.43	20.83	19,897
15 Dec 21	20.52900 -0.17	21.16	18.90	20.23	36,762
14 Dec 21	20.70000 -1.02	22.06	20.23	21.58	26,014
13 Dec 21	21.72300 -0.72	22.80	21.00	22.24	21,599
10 Dec 21	22.44000 -1.79	24.60	22.25	24.00	20,889
09 Dec 21	24.23100 -0.37	25.38	24.09	24.90	18,896
08 Dec 21	24.60000 +0.94	25.95	22.80	24.00	21,643
07 Dec 21	23.66400 +1.24	24.00	22.51	22.92	23,317
06 Dec 21	22.42200 +0.22	23.01	21.03	21.60	31,451
03 Dec 21	22.20000 -2.47	24.89	21.00	24.89	49,911
02 Dec 21	24.66900 +0.65	25.32	23.10	24.30	35,489
01 Dec 21	24.01800 -1.89	26.42	24.00	26.10	27,130
30 Nov 21	25.90500 +0.36	26.96	25.20	25.65	24,662
29 Nov 21	25.54500 -0.98	26.52	25.54	26.40	20,282
26 Nov 21	26.52000 -0.84	27.00	25.54	27.00	11,872
24 Nov 21	27.35700 +0.96	27.75	25.54	26.31	25,025
23 Nov 21	26.39400 -0.14	27.00	25.50	26.41	37,415
22 Nov 21	26.53500 -1.43	28.24	26.37	27.97	45,863
19 Nov 21	27.96900 +0.37	29.40	26.10	27.83	50,423
18 Nov 21	27.60000 -2.70	30.90	27.30	30.30	80,412
17 Nov 21	30.30000 -1.80	31.80	30.30	31.50	40,021
16 Nov 21	32.10000 -1.20	33.30	32.10	33.30	21,166
15 Nov 21	33.30000 +1.50	33.30	31.80	32.93	39,332
12 Nov 21	31.80000 +0.30	33.00	30.90	31.50	75,325
11 Nov 21	31.50000 +1.50	31.50	29.70	30.30	45,326
10 Nov 21	30.00000 -1.20	31.20	30.00	31.20	32,293
09 Nov 21	31.20000 -1.50	32.70	31.20	32.10	23,119
08 Nov 21	32.70000 +1.80	33.00	30.90	31.20	74,959
05 Nov 21	30.90000 +0.00	31.80	30.30	30.90	27,753
04 Nov 21	30.90000 -0.60	31.80	30.75	31.20	27,574
03 Nov 21	31.50000 +0.00	31.80	30.30	30.60	24,083
02 Nov 21	31.50000 +0.60	32.40	30.00	31.50	139,577
01 Nov 21	30.90000 +0.90	31.20	30.30	30.30	30,060
29 Oct 21	30.00000 -0.30	30.60	30.00	30.00	22,962
28 Oct 21	30.30000 +0.30	30.30	29.70	30.00	26,023
27 Oct 21	30.00000 -0.60	30.60	30.00	30.30	22,926
26 Oct 21	30.60000 +0.30	31.02	30.00	30.90	26,049
25 Oct 21	30.30000 +1.77	30.60	29.01	29.10	32,489
22 Oct 21	28.53300 -2.37	30.90	28.50	30.90	65,571
21 Oct 21	30.90000 +0.60	31.20	30.30	30.30	18,150
20 Oct 21	30.30000 -1.80	31.80	30.30	31.80	42,971
19 Oct 21	32.10000 +1.50	32.70	30.30	30.30	44,704
18 Oct 21	30.60000 +0.00	30.90	30.30	30.60	19,386
15 Oct 21	30.60000 +0.00	30.90	30.30	30.60	17,725
14 Oct 21	30.60000 +0.00	31.20	30.30	30.90	29,766
13 Oct 21	30.60000 -0.15	30.90	30.60	30.60	8,671
12 Oct 21	30.75000 -0.15	31.80	30.60	30.90	14,729
11 Oct 21	30.90000 +0.00	31.20	30.60	30.60	18,061
08 Oct 21	30.90000 -1.50	32.70	30.90	32.70	22,330
07 Oct 21	32.40000 +2.10	32.40	30.60	30.90	40,160
06 Oct 21	30.30000 -0.60	30.90	30.00	30.30	17,206
05 Oct 21	30.90000 -1.50	32.70	30.60	32.10	33,086
04 Oct 21	32.40000 +1.80	33.30	30.00	30.79	71,706
01 Oct 21	30.60000 +0.00	31.50	30.00	30.90	25,265
30 Sep 21	30.60000 +0.30	30.60	30.00	30.30	23,463
29 Sep 21	30.30000 -1.50	31.74	30.30	31.50	37,583
28 Sep 21	31.80000 -0.60	32.34	31.50	32.10	12,240
27 Sep 21	32.40000 +1.20	32.40	30.60	30.60	18,914
24 Sep 21	31.20000 -1.80	32.40	30.60	32.40	29,849
23 Sep 21	33.00000 +0.00	33.90	32.10	32.70	20,358
22 Sep 21	33.00000 +2.70	33.00	30.00	30.00	44,806
21 Sep 21	30.30000 +0.00	31.50	29.41	31.20	46,813
20 Sep 21	30.30000 -0.30	32.10	30.00	32.10	58,548
17 Sep 21	30.60000 -3.30	34.47	30.30	33.60	97,266
16 Sep 21	33.90000 +0.00	34.20	33.30	33.30	17,087
15 Sep 21	33.90000 +0.60	34.50	33.00	33.84	28,218
14 Sep 21	33.30000 -1.20	35.37	33.30	34.50	29,721
13 Sep 21	34.50000 -1.20	36.20	34.50	36.20	29,384
10 Sep 21	35.70000 -0.30	36.03	35.10	36.00	15,992
09 Sep 21	36.00000 -0.30	36.60	35.40	35.40	16,975
08 Sep 21	36.30000 -0.30	36.60	34.80	36.30	19,572
07 Sep 21	36.60000 -0.90	38.70	36.30	37.50	26,225
03 Sep 21	37.50000 -1.80	39.60	37.20	39.09	20,304
02 Sep 21	39.30000 +1.20	39.30	37.80	37.80	29,326
01 Sep 21	38.10000 -0.60	39.30	37.80	38.10	18,860
31 Aug 21	38.70000 +3.00	39.00	35.94	35.94	51,925
30 Aug 21	35.70000 -1.50	36.90	35.40	36.60	22,593
27 Aug 21	37.20000 +0.90	37.80	36.00	36.30	17,837
26 Aug 21	36.30000 -1.20	38.70	35.70	37.80	24,360
25 Aug 21	37.50000 -0.90	38.10	36.90	37.80	16,543
24 Aug 21	38.40000 +2.40	38.40	35.40	35.40	36,635
23 Aug 21	36.00000 +1.80	36.00	33.60	33.84	30,536
20 Aug 21	34.20000 +0.30	35.10	33.60	33.60	23,525
19 Aug 21	33.90000 -2.10	36.60	33.61	36.00	26,106
18 Aug 21	36.00000 -0.90	37.50	35.70	36.90	18,209
17 Aug 21	36.90000 +0.90	38.63	35.10	35.10	33,028
16 Aug 21	36.00000 -1.20	37.50	35.70	36.90	36,333
13 Aug 21	37.20000 -0.60	38.10	34.50	37.20	132,210
12 Aug 21	37.80000 -2.10	40.50	36.90	39.60	65,095
11 Aug 21	39.90000 -0.90	41.55	39.90	40.80	20,698
10 Aug 21	40.80000 -0.90	42.00	39.90	41.48	40,908
09 Aug 21	41.70000 +0.90	42.60	39.90	39.90	28,401
06 Aug 21	40.80000 +0.30	41.10	39.90	40.20	22,646
05 Aug 21	40.50000 +0.60	41.63	39.60	40.20	32,337
04 Aug 21	39.90000 -1.20	42.30	39.60	41.10	29,983
03 Aug 21	41.10000 -1.50	42.90	39.30	42.90	35,424
02 Aug 21	42.59999 +1.50	42.60	40.50	40.80	22,744
30 Jul 21	41.10000 -0.90	43.05	39.30	42.00	41,294
29 Jul 21	42.00000 -2.40	44.70	41.70	44.40	28,158
28 Jul 21	44.40000 +2.70	45.00	41.40	42.00	28,568
27 Jul 21	41.70000 +0.00	42.00	40.20	41.10	25,351
26 Jul 21	41.70000 -0.60	43.80	40.80	42.36	31,142
23 Jul 21	42.30000 -1.50	44.25	41.40	43.80	40,974
22 Jul 21	43.80000 -1.80	45.95	43.50	45.60	18,158
21 Jul 21	45.59999 +0.60	46.50	45.15	45.60	28,332
20 Jul 21	45.00000 +2.40	45.00	42.60	42.60	45,221
19 Jul 21	42.59999 -1.80	44.60	42.30	43.80	61,502
16 Jul 21	44.40000 -1.20	48.00	43.95	45.60	61,109
15 Jul 21	45.59999 -1.50	47.70	44.40	46.61	45,803
14 Jul 21	47.10000 -0.60	48.45	46.80	48.00	30,351
13 Jul 21	47.70000 -1.80	49.80	47.40	48.90	44,767
12 Jul 21	49.50000 -2.10	51.90	49.20	51.12	30,045
09 Jul 21	51.60000 +1.80	51.60	49.62	50.70	23,359
08 Jul 21	49.80000 -1.80	51.90	49.20	49.80	25,888
07 Jul 21	51.60000 +0.90	52.20	48.60	51.90	49,597
06 Jul 21	50.70000 -3.00	53.70	49.80	52.95	96,943
02 Jul 21	53.70000 -0.90	54.90	52.80	54.00	31,627
01 Jul 21	54.60000 -0.30	56.70	54.12	54.72	38,241
30 Jun 21	54.90000 -0.30	56.40	54.00	55.20	43,137
29 Jun 21	55.20000 -2.70	57.36	55.20	57.27	48,104
28 Jun 21	57.89999 +1.20	59.10	55.80	57.30	74,217
25 Jun 21	56.70000 -5.40	59.01	55.20	57.60	513,670
24 Jun 21	62.09999 +2.40	62.70	48.30	50.40	719,496
23 Jun 21	59.70000 +1.50	59.70	57.00	57.46	44,852
22 Jun 21	58.20000 -1.20	59.10	55.50	58.35	78,580
21 Jun 21	59.40000 -0.30	60.00	57.00	59.70	73,340
18 Jun 21	59.70000 -2.40	61.80	59.10	61.20	134,896
17 Jun 21	62.09999 -1.80	64.80	61.20	63.30	69,902
16 Jun 21	63.90000 +2.10	64.20	60.30	61.05	69,914
15 Jun 21	61.80000 -2.40	64.50	61.20	63.22	58,511
14 Jun 21	64.20000 -1.20	66.30	63.60	65.10	66,338
11 Jun 21	65.40000 +0.00	66.00	64.20	65.10	30,632
10 Jun 21	65.40000 -0.90	66.60	64.20	65.26	42,851
09 Jun 21	66.30000 +0.30	68.70	65.10	66.60	78,370
08 Jun 21	66.00000 +4.50	66.00	61.20	61.80	80,761
07 Jun 21	61.50000 +2.10	64.50	58.80	59.70	121,168
04 Jun 21	59.40000 -1.50	61.80	59.10	61.80	46,589
03 Jun 21	60.89999 +2.10	61.80	57.90	59.40	83,537
02 Jun 21	58.80000 -2.70	62.85	56.10	61.80	121,976
01 Jun 21	61.50000 -3.60	68.70	59.40	67.51	198,080
28 May 21	65.10000 +3.90	65.40	55.80	60.18	463,093
27 May 21	61.19999 +5.40	61.80	54.15	55.50	162,946
26 May 21	55.80000 +2.40	56.10	52.50	52.80	71,997
25 May 21	53.39999 +2.70	54.00	49.80	50.70	76,984
24 May 21	50.70000 -2.40	53.40	50.70	53.10	51,714
21 May 21	53.09999 +2.10	53.40	50.10	51.30	70,863
20 May 21	51.00000 +2.40	51.30	47.16	48.00	73,210
19 May 21	48.60000 -0.30	48.90	45.60	46.80	84,080
18 May 21	48.90000 +1.20	51.25	46.05	47.70	66,364
17 May 21	47.70000 -2.40	50.10	47.40	49.20	67,257
14 May 21	50.09999 +8.40	52.50	40.80	40.80	216,704
13 May 21	41.70000 -3.00	45.00	41.10	44.40	95,874
12 May 21	44.70000 -0.90	48.00	43.50	44.10	56,403
11 May 21	45.59999 -1.50	46.80	41.40	42.60	70,292
10 May 21	47.10000 -2.40	48.69	46.50	48.69	84,932
07 May 21	49.50000 +3.30	50.40	46.20	46.20	80,393
06 May 21	46.20000 -4.50	50.17	45.30	49.20	92,120
05 May 21	50.70000 +0.60	50.70	48.00	49.80	136,720
04 May 21	50.09999 -1.50	51.30	48.90	51.30	85,942
03 May 21	51.60000 -2.40	54.00	51.45	53.70	55,680
30 Apr 21	54.00000 -2.70	56.40	53.10	54.90	59,999
29 Apr 21	56.70000 +0.30	57.30	54.00	57.30	54,461
28 Apr 21	56.40000 +1.80	57.60	52.85	54.00	74,466
27 Apr 21	54.60000 -1.20	56.70	54.00	55.43	45,034
26 Apr 21	55.80000 +3.90	56.25	51.40	52.50	86,594
23 Apr 21	51.90000 -1.50	53.70	51.60	52.72	57,882
22 Apr 21	53.39999 +0.90	55.20	51.45	51.60	80,256
21 Apr 21	52.50000 +1.50	54.00	48.30	50.10	77,073
20 Apr 21	51.00000 +1.80	52.05	47.40	49.20	108,402
19 Apr 21	49.20000 -2.40	54.00	48.90	50.40	145,676
16 Apr 21	51.60000 -1.20	52.87	49.80	52.50	99,975
15 Apr 21	52.80000 +0.60	55.20	50.70	52.80	215,530
14 Apr 21	52.20000 -2.10	55.50	51.90	53.10	78,497
13 Apr 21	54.30000 +1.80	54.30	51.90	52.20	69,293
12 Apr 21	52.50000 -2.70	55.80	51.90	55.27	98,867
09 Apr 21	55.20000 -1.50	58.10	54.90	55.80	70,178
08 Apr 21	56.70000 +1.80	60.90	54.00	55.50	219,159
07 Apr 21	54.90000 -1.20	57.30	52.20	56.10	162,191
06 Apr 21	56.10000 -3.00	59.70	55.80	58.50	90,451
05 Apr 21	59.10000 -2.40	61.20	57.75	61.20	70,411
01 Apr 21	61.50000 +2.40	62.60	58.80	59.55	76,449
31 Mar 21	59.10000 +3.60	59.40	55.20	56.10	91,197
30 Mar 21	55.50000 +1.50	56.10	50.10	52.50	120,639
29 Mar 21	54.00000 -4.50	58.41	53.25	57.83	121,126
26 Mar 21	58.50000 -1.50	61.13	55.80	59.81	105,586
25 Mar 21	60.00000 -0.30	60.60	56.10	57.99	141,886
24 Mar 21	60.30000 -3.60	65.44	60.00	65.44	107,555
23 Mar 21	63.90000 -6.30	69.00	63.00	68.47	141,011
22 Mar 21	70.19999 -0.30	71.70	68.05	70.75	111,717
19 Mar 21	70.49999 +5.70	70.50	62.70	65.10	250,346
18 Mar 21	64.80000 -1.80	69.75	64.05	68.10	143,046
17 Mar 21	66.60000 +1.20	67.80	60.30	62.70	183,912
16 Mar 21	65.40000 -2.70	71.10	63.60	70.80	232,580
15 Mar 21	68.10000 -1.80	73.80	66.30	72.30	316,580
12 Mar 21	69.89999 +0.30	70.79	63.60	66.60	258,686
11 Mar 21	69.59999 +6.30	69.60	63.00	65.40	214,208
10 Mar 21	63.29999 +0.90	64.50	60.30	63.90	187,639
09 Mar 21	62.39999 +6.60	63.60	57.30	57.60	201,660
08 Mar 21	55.80000 -0.30	59.10	54.30	56.10	132,021
05 Mar 21	56.10000 -0.30	57.60	48.90	56.70	277,644
04 Mar 21	56.40000 -10.20	67.35	53.10	64.50	543,981
03 Mar 21	66.60000 -3.30	71.67	66.00	69.66	190,884
02 Mar 21	69.89999 -2.10	76.50	69.00	72.60	368,849
01 Mar 21	72.00000 +6.60	73.80	66.90	68.85	281,853
26 Feb 21	65.40000 -3.90	72.30	64.20	68.70	242,085
25 Feb 21	69.30000 -5.10	76.50	67.20	73.93	365,673
24 Feb 21	74.39999 -1.50	79.20	71.43	73.20	347,924
23 Feb 21	75.89999 -6.90	79.50	60.90	69.00	682,691
22 Feb 21	82.80000 -4.80	91.20	82.50	87.30	419,090
19 Feb 21	87.60000 +3.60	90.60	81.60	85.50	514,272
18 Feb 21	83.99999 -3.00	94.20	78.60	84.00	947,829
17 Feb 21	87.00000 -4.50	91.50	84.30	91.50	534,532
16 Feb 21	91.49999 +1.80	94.80	89.10	93.00	675,681
12 Feb 21	89.70000 -10.50	99.90	85.80	89.40	953,691
11 Feb 21	100.19999 -2.25	120.00	94.80	119.10	1,799,888
10 Feb 21	102.44999 +10.05	108.00	83.40	101.40	2,208,778
09 Feb 21	92.39999 +8.40	99.15	79.80	84.00	1,685,466
08 Feb 21	83.99999 +3.30	85.50	78.00	79.20	436,724
05 Feb 21	80.70000 -0.90	84.60	72.00	83.70	585,446
04 Feb 21	81.60000 +0.90	90.00	78.63	89.40	955,247
03 Feb 21	80.70000 +3.30	91.20	78.30	84.90	1,638,879
02 Feb 21	77.39999 +10.50	84.00	60.00	73.50	2,187,236
01 Feb 21	66.89999 +12.00	67.80	54.60	58.79	1,231,894
29 Jan 21	54.90000 -0.60	60.30	54.30	56.70	235,139
28 Jan 21	55.50000 -3.00	61.80	52.50	59.70	301,442
27 Jan 21	58.50000 -0.60	65.10	54.30	56.70	471,106
26 Jan 21	59.10000 -1.50	61.80	58.20	61.20	252,548
25 Jan 21	60.59999 -2.70	65.40	57.30	64.50	377,608
22 Jan 21	63.29999 -7.50	66.90	62.10	65.10	432,997
21 Jan 21	70.80000 +18.60	70.80	51.30	52.85	1,383,125
20 Jan 21	52.20000 +0.30	52.80	50.40	51.90	201,184
19 Jan 21	51.90000 -0.30	54.00	49.80	52.57	184,613
15 Jan 21	52.20000 +0.00	55.80	48.00	53.63	395,975
14 Jan 21	52.20000 +3.90	53.70	45.60	48.00	455,352
13 Jan 21	48.30000 +3.30	50.10	45.00	46.20	426,018
12 Jan 21	45.00000 +1.20	46.50	43.20	44.10	281,294
11 Jan 21	43.80000 +1.50	43.80	39.60	42.00	321,775
08 Jan 21	42.30000 -0.90	44.10	41.40	44.10	116,910
07 Jan 21	43.20000 +0.90	44.10	42.30	43.50	140,851
06 Jan 21	42.30000 -0.30	45.00	41.40	43.20	261,214
05 Jan 21	42.59999 +4.50	44.70	38.40	38.70	299,497
04 Jan 21	38.10000 +0.60	38.10	36.90	37.80	101,207
31 Dec 20	37.50000 -0.90	38.67	36.90	38.40	97,210
30 Dec 20	38.40000 +0.60	39.60	37.20	37.80	164,100
29 Dec 20	37.80000 +0.00	38.40	36.60	37.50	156,268
28 Dec 20	37.80000 -3.90	42.00	37.50	41.77	324,283
24 Dec 20	41.70000 -1.50	42.90	41.40	42.60	69,085
23 Dec 20	43.20000 -0.60	44.70	41.10	43.50	171,374
22 Dec 20	43.80000 -1.80	46.80	42.30	46.50	172,583
21 Dec 20	45.59999 +0.60	52.80	43.50	52.50	804,863
18 Dec 20	45.00000 +4.50	45.60	39.90	40.80	1,319,802
17 Dec 20	40.50000 +1.20	40.50	38.70	39.30	89,481
16 Dec 20	39.30000 -1.20	40.50	38.70	40.50	87,612
15 Dec 20	40.50000 -1.20	40.87	39.60	40.80	77,822
14 Dec 20	41.70000 +1.50	41.70	40.20	40.80	121,651
11 Dec 20	40.20000 +0.60	41.70	38.40	39.00	169,688
10 Dec 20	39.60000 -0.45	39.90	37.20	39.00	99,549
09 Dec 20	40.05000 -1.50	41.70	38.40	40.80	122,071
08 Dec 20	41.55000 +0.45	41.70	39.30	41.20	117,739
07 Dec 20	41.10000 -1.50	42.75	40.50	41.70	137,015
04 Dec 20	42.59999 +2.70	44.10	39.30	39.90	157,427
03 Dec 20	39.90000 +0.00	40.80	39.30	40.50	113,192
02 Dec 20	39.90000 -3.60	42.00	37.50	41.10	228,180
01 Dec 20	43.50000 +6.90	48.00	39.90	47.70	863,204
30 Nov 20	36.60000 +0.00	38.10	36.60	37.50	171,138
27 Nov 20	36.60000 +0.60	36.60	35.40	36.60	70,544
25 Nov 20	36.00000 -0.60	36.90	35.70	36.60	79,371
24 Nov 20	36.60000 +0.00	37.80	35.40	36.92	102,228
23 Nov 20	36.60000 +0.30	36.60	34.80	36.30	112,498
20 Nov 20	36.30000 +0.00	36.60	34.80	36.30	80,445
19 Nov 20	36.30000 +0.30	37.50	35.40	37.50	75,698
18 Nov 20	36.00000 +0.00	38.40	35.10	36.30	123,362
17 Nov 20	36.00000 -0.60	36.90	34.50	36.60	108,599
16 Nov 20	36.60000 -1.80	39.30	36.00	38.40	101,154
13 Nov 20	38.40000 -3.00	42.30	37.50	41.70	337,875
12 Nov 20	41.40000 +4.80	47.40	36.00	36.60	430,698
11 Nov 20	36.60000 +0.00	36.75	34.80	35.40	68,274
10 Nov 20	36.60000 +0.00	36.60	32.40	35.63	158,030
09 Nov 20	36.60000 +2.70	36.60	33.00	34.80	157,841
06 Nov 20	33.90000 +0.00	35.10	30.60	33.90	152,863
05 Nov 20	33.90000 +0.60	34.20	31.80	33.90	78,957
04 Nov 20	33.30000 +1.20	33.60	31.20	32.40	113,122
03 Nov 20	32.10000 +1.50	32.70	30.30	30.90	94,144
02 Nov 20	30.60000 +2.41	30.60	28.50	28.50	65,112
30 Oct 20	28.19100 -1.33	29.69	27.30	29.50	74,191
29 Oct 20	29.52000 +1.13	30.00	28.00	29.40	85,656
28 Oct 20	28.38900 -1.37	29.40	28.00	28.99	63,975
27 Oct 20	29.76000 +0.85	29.85	28.20	29.82	46,294
26 Oct 20	28.91100 -1.39	30.90	28.47	30.60	80,216
23 Oct 20	30.30000 -0.90	32.70	29.58	30.75	82,790
22 Oct 20	31.20000 +2.96	31.20	28.04	28.62	130,706
21 Oct 20	28.23600 -1.15	30.30	27.86	30.00	139,758
20 Oct 20	29.38800 -1.21	30.90	27.62	30.30	194,481
19 Oct 20	30.60000 -2.70	33.30	30.60	33.13	182,108
16 Oct 20	33.30000 +0.00	33.90	32.40	33.00	78,313
15 Oct 20	33.30000 +0.15	33.60	32.10	33.30	77,852
14 Oct 20	33.15000 -0.45	34.20	33.00	33.90	72,500
13 Oct 20	33.60000 -0.60	34.20	33.00	33.90	70,164
12 Oct 20	34.20000 -1.80	36.60	33.00	36.60	147,861
09 Oct 20	36.00000 -0.90	37.80	35.70	37.50	116,511
08 Oct 20	36.90000 +0.60	37.80	34.80	35.40	156,756
07 Oct 20	36.30000 +0.00	38.10	34.80	36.30	246,571
06 Oct 20	36.30000 -20.40	38.40	31.20	33.30	851,072
05 Oct 20	56.70000 +2.70	56.70	52.80	53.10	90,335
02 Oct 20	54.00000 -1.80	57.45	51.60	53.40	93,844
01 Oct 20	55.80000 +1.80	55.80	51.30	54.30	94,409
30 Sep 20	54.00000 -5.10	62.21	53.10	59.70	167,306
29 Sep 20	59.10000 +9.90	61.50	49.76	50.10	269,220
28 Sep 20	49.20000 +2.25	50.10	45.60	49.80	118,035
25 Sep 20	46.95000 +0.75	51.00	45.90	47.10	140,593
24 Sep 20	46.20000 +1.05	47.70	41.70	43.50	165,236
23 Sep 20	45.15000 -4.05	49.93	44.10	49.50	231,239
22 Sep 20	49.20000 -2.40	54.00	47.40	54.00	181,000
21 Sep 20	51.60000 -5.40	55.80	51.30	55.50	155,636
18 Sep 20	57.00000 -1.80	59.40	52.50	59.10	1,100,804
17 Sep 20	58.80000 -0.30	59.70	56.70	58.50	75,453
16 Sep 20	59.10000 +0.00	60.60	58.50	59.10	108,325
15 Sep 20	59.10000 +1.20	62.40	57.60	59.10	156,262
14 Sep 20	57.89999 +1.50	60.00	55.80	58.03	162,542
11 Sep 20	56.40000 -11.70	69.00	54.30	69.00	474,450
10 Sep 20	68.10000 -5.10	76.20	66.90	75.90	293,118
09 Sep 20	73.20000 +6.30	76.80	67.50	68.10	477,057
08 Sep 20	66.89999 -210.60	73.50	58.50	66.90	1,573,074
04 Sep 20	277.49997 -3.90	288.00	267.60	280.80	63,720
03 Sep 20	281.39999 +0.00	285.60	271.50	277.50	72,445
02 Sep 20	281.39999 +14.10	281.70	263.88	267.00	73,750
01 Sep 20	267.29999 -11.25	282.30	253.80	280.50	74,696
31 Aug 20	278.54999 +4.95	293.40	277.20	278.49	104,252
28 Aug 20	273.59998 +16.80	276.00	255.24	256.80	79,682
27 Aug 20	256.79999 -2.10	262.20	249.94	258.90	55,009
26 Aug 20	258.89999 +12.60	265.17	244.68	246.60	85,206
25 Aug 20	246.29999 +10.05	250.20	234.00	238.20	51,904
24 Aug 20	236.24998 -1.05	242.89	230.40	240.30	52,991
21 Aug 20	237.29999 -6.60	245.40	229.80	244.50	57,858
20 Aug 20	243.89999 +12.60	245.70	226.80	227.97	58,195
19 Aug 20	231.29999 +6.45	237.60	222.60	226.50	57,584
18 Aug 20	224.84998 +11.85	230.70	212.40	216.00	71,281
17 Aug 20	212.99998 +3.90	215.10	205.20	210.90	57,301
14 Aug 20	209.09998 -10.95	227.55	198.60	220.50	95,982
13 Aug 20	220.04999 +6.75	220.80	210.60	212.70	54,629
12 Aug 20	213.29999 +4.50	220.95	210.30	211.50	60,924
11 Aug 20	208.79999 +2.70	226.04	201.60	207.30	85,679
10 Aug 20	206.09999 +7.80	208.65	197.70	199.50	54,902
07 Aug 20	198.29999 +8.40	198.30	191.10	195.30	44,653
06 Aug 20	189.89998 -24.60	216.90	187.80	216.90	93,030
05 Aug 20	214.49998 +8.70	218.70	205.52	208.50	50,009
04 Aug 20	205.79999 +2.10	207.51	198.30	204.30	42,793
03 Aug 20	203.69998 +15.60	208.20	192.00	192.60	55,999
31 Jul 20	188.09999 -12.00	203.40	185.70	201.00	56,734
30 Jul 20	200.09999 +6.90	208.80	192.60	193.50	53,488
29 Jul 20	193.20000 -12.90	209.70	192.00	208.20	76,936
28 Jul 20	206.09999 -9.30	219.60	204.75	216.00	60,789
27 Jul 20	215.39998 +8.10	219.75	207.90	208.50	78,808
24 Jul 20	207.29999 +3.30	211.20	200.10	203.70	64,358
23 Jul 20	204.00000 +3.30	209.40	198.30	199.80	55,679
22 Jul 20	200.69998 -2.70	205.26	197.62	204.00	42,925
21 Jul 20	203.39999 -4.20	211.20	201.15	209.10	39,688
20 Jul 20	207.59999 +0.30	212.10	204.06	208.50	49,539
17 Jul 20	207.29999 -1.20	210.30	203.40	208.50	47,430
16 Jul 20	208.49998 -3.90	215.70	206.70	213.00	49,886
15 Jul 20	212.39998 -4.50	221.10	209.40	219.00	44,637
14 Jul 20	216.89999 +2.10	220.20	210.00	215.10	53,459
13 Jul 20	214.79999 -15.60	233.70	214.50	231.00	46,665
10 Jul 20	230.39998 -0.60	234.90	225.60	230.40	32,350
09 Jul 20	230.99998 -7.20	240.15	228.90	240.00	44,082
08 Jul 20	238.19998 -2.70	241.80	235.50	240.90	40,929
07 Jul 20	240.89998 +3.60	252.30	236.40	244.80	59,084
06 Jul 20	237.29999 -1.20	244.50	233.40	244.50	42,648
02 Jul 20	238.49998 -13.20	255.00	238.50	253.20	36,849
01 Jul 20	251.70000 +0.00	263.37	246.60	255.30	65,011
30 Jun 20	251.70000 +14.40	256.92	238.41	239.10	87,141
29 Jun 20	237.29999 +3.30	247.80	229.80	235.50	69,530
26 Jun 20	233.99998 -1.80	238.80	226.50	235.50	71,970
25 Jun 20	235.79999 -3.00	248.10	233.10	238.80	65,352
24 Jun 20	238.79999 -5.70	257.70	238.50	243.60	64,603
23 Jun 20	244.49997 +9.30	245.40	233.70	240.00	43,972
22 Jun 20	235.20000 +4.80	238.95	226.68	233.70	52,255
19 Jun 20	230.39998 -8.70	252.90	230.40	241.50	154,954
18 Jun 20	239.09998 +4.50	240.27	231.00	232.50	36,704
17 Jun 20	234.59999 +7.20	242.85	228.30	236.10	63,212
16 Jun 20	227.39998 +13.05	230.40	217.20	219.60	49,976
15 Jun 20	214.34999 +7.05	219.30	201.69	205.20	38,321
12 Jun 20	207.29999 +6.30	213.72	200.70	207.60	31,321
11 Jun 20	200.99998 -18.30	218.70	199.80	217.50	51,530
10 Jun 20	219.29999 +9.00	235.50	211.80	214.50	112,716
09 Jun 20	210.29999 -4.20	217.65	209.40	214.50	33,570
08 Jun 20	214.49998 +7.80	217.80	204.30	210.00	64,276
05 Jun 20	206.69998 +0.00	216.00	204.00	214.50	54,632
04 Jun 20	206.69998 -3.00	214.80	205.50	210.60	45,557
03 Jun 20	209.69998 -1.80	226.50	207.00	214.50	65,798
02 Jun 20	211.49998 -7.80	220.74	206.40	219.60	45,155
01 Jun 20	219.29999 -4.50	226.53	216.60	222.00	31,415
29 May 20	223.79999 -0.60	230.70	211.80	230.70	69,917
28 May 20	224.39999 -6.30	240.60	221.40	236.10	49,004
27 May 20	230.69998 -9.60	245.70	219.30	243.30	39,668
26 May 20	240.29999 -1.50	259.80	237.00	250.50	50,638
22 May 20	241.80000 +12.00	249.60	231.00	235.50	80,486
21 May 20	229.79999 +10.80	230.10	216.90	220.50	36,751
20 May 20	218.99998 +6.30	222.90	215.25	217.50	26,911
19 May 20	212.70000 +0.60	220.50	210.30	210.30	26,845
18 May 20	212.09999 +6.15	217.05	208.50	209.70	39,503
15 May 20	205.94998 +10.80	206.85	190.50	192.90	28,841
14 May 20	195.14999 +0.15	197.10	184.80	190.80	26,763
13 May 20	194.99998 -9.00	211.80	186.00	208.20	41,651
12 May 20	204.00000 +4.80	213.30	194.40	202.20	52,629
11 May 20	199.19998 +1.65	205.80	195.30	197.70	33,534
08 May 20	197.54999 -2.55	207.00	197.10	201.60	27,988
07 May 20	200.09999 +0.60	203.70	198.60	202.80	23,223
06 May 20	199.49998 +4.65	202.80	194.10	195.60	23,345
05 May 20	194.84999 -0.15	196.80	190.14	194.70	25,937
04 May 20	194.99998 +14.40	195.30	177.30	178.80	24,820
01 May 20	180.59999 -13.80	192.69	172.50	192.60	24,543
30 Apr 20	194.39999 +0.90	200.10	189.30	194.40	25,566
29 Apr 20	193.49998 +7.20	195.60	183.90	189.60	38,339
28 Apr 20	186.29999 +1.50	188.40	182.40	188.40	20,365
27 Apr 20	184.79999 +5.70	189.90	179.70	182.40	29,047
24 Apr 20	179.09998 +1.80	180.60	172.50	178.50	21,478
23 Apr 20	177.29999 -0.30	186.90	175.80	179.70	29,052
22 Apr 20	177.59999 +6.90	179.40	169.20	174.90	20,502
21 Apr 20	170.70000 -5.10	178.20	165.90	177.30	17,852
20 Apr 20	175.79999 -2.70	186.00	174.00	176.70	34,823
17 Apr 20	178.49998 +9.60	180.60	167.40	176.40	27,166
16 Apr 20	168.89999 -10.50	182.70	164.40	181.20	38,165
15 Apr 20	179.39999 -0.60	182.85	172.80	176.10	25,576
14 Apr 20	179.99998 +2.70	187.20	177.90	180.00	37,514
13 Apr 20	177.29999 +4.80	178.50	169.50	175.20	29,632
09 Apr 20	172.49998 +15.60	172.50	159.00	159.00	29,002
08 Apr 20	156.89999 +3.60	159.00	150.00	155.70	19,673
07 Apr 20	153.29999 -2.40	162.00	148.50	159.60	24,588
06 Apr 20	155.70000 +9.00	158.70	149.10	153.90	26,298
03 Apr 20	146.69998 +0.00	149.70	141.00	146.70	13,930
02 Apr 20	146.69998 +3.00	151.44	139.35	144.30	22,470
01 Apr 20	143.70000 -13.50	158.85	143.70	148.80	23,822
31 Mar 20	157.19998 -8.10	167.43	153.60	166.20	29,203
30 Mar 20	165.30000 +9.30	166.50	157.35	158.10	29,490
27 Mar 20	155.99998 -11.40	166.50	156.00	159.60	23,986
26 Mar 20	167.39999 +19.50	172.50	152.10	152.10	45,503
25 Mar 20	147.89998 +5.40	150.90	138.30	142.80	30,903
24 Mar 20	142.49998 -1.80	150.60	138.00	147.30	30,560
23 Mar 20	144.29999 +6.60	148.05	132.00	140.40	32,108
20 Mar 20	137.70000 +6.60	149.40	129.60	133.20	68,487
19 Mar 20	131.09999 +6.00	135.00	114.60	120.60	39,290
18 Mar 20	125.09999 -1.20	133.20	111.60	116.70	40,019
17 Mar 20	126.30000 +23.10	133.50	98.70	103.80	56,504
16 Mar 20	103.20000 -18.90	109.20	102.30	108.30	47,548
13 Mar 20	122.10000 +7.80	122.70	105.60	119.10	56,298
12 Mar 20	114.29999 -9.30	123.30	105.00	105.00	51,718
11 Mar 20	123.59999 -12.90	134.70	119.40	132.00	38,113
10 Mar 20	136.50000 +10.80	136.95	125.40	132.00	42,219
09 Mar 20	125.70000 -10.20	131.70	122.40	128.40	57,176
06 Mar 20	135.89999 -3.60	140.10	132.30	136.50	29,605
05 Mar 20	139.50000 -8.70	147.03	138.00	145.50	28,483
04 Mar 20	148.20000 +3.00	149.70	142.20	146.70	18,549
03 Mar 20	145.20000 -1.50	155.40	143.70	147.90	27,165
02 Mar 20	146.69998 +4.50	147.30	140.70	144.00	30,468
28 Feb 20	142.19998 -3.30	147.90	138.30	140.40	49,751
27 Feb 20	145.49998 -12.90	156.00	143.70	156.00	56,611
26 Feb 20	158.39999 +3.30	161.10	155.40	155.70	16,492
25 Feb 20	155.09999 -9.90	166.80	154.50	165.60	30,367
24 Feb 20	164.99998 +0.30	170.10	157.50	162.90	35,651
21 Feb 20	164.69998 -5.40	170.70	164.40	169.20	26,830
20 Feb 20	170.09999 -0.90	173.85	165.00	172.20	30,263
19 Feb 20	170.99998 +0.75	175.50	169.80	171.00	18,187
18 Feb 20	170.25000 +5.25	174.60	164.40	165.30	45,546
14 Feb 20	164.99998 -9.30	178.02	164.40	175.50	103,189
13 Feb 20	174.29999 -5.10	181.05	169.95	178.80	44,003
12 Feb 20	179.39999 -9.90	191.76	177.00	190.50	57,272
11 Feb 20	189.29999 +0.60	191.70	183.00	189.60	37,238
10 Feb 20	188.69998 -0.90	195.90	183.75	189.90	29,625
07 Feb 20	189.59999 -16.20	196.50	180.60	182.40	143,283
06 Feb 20	205.79999 -0.60	215.70	204.30	207.60	23,189
05 Feb 20	206.39999 +0.30	211.50	205.80	207.30	15,932
04 Feb 20	206.09999 +0.45	214.20	205.50	209.10	27,395
03 Feb 20	205.64999 +11.55	205.80	193.50	193.80	21,609
31 Jan 20	194.09998 -0.60	195.60	188.40	194.40	18,613
30 Jan 20	194.69998 -5.10	200.40	194.10	197.40	10,088
29 Jan 20	199.79999 +0.00	200.70	195.90	200.10	12,451
28 Jan 20	199.79999 +1.50	202.20	194.70	199.80	12,036
27 Jan 20	198.29999 -3.00	202.20	172.50	197.70	26,522
24 Jan 20	201.29999 -9.30	213.00	189.60	211.50	37,153
23 Jan 20	210.59999 -5.70	217.50	209.70	215.70	18,463
22 Jan 20	216.29999 +2.10	217.80	211.50	214.20	23,381
21 Jan 20	214.19998 +3.90	217.80	205.50	210.00	25,886
17 Jan 20	210.29999 -2.40	217.50	208.80	214.50	28,633
16 Jan 20	212.70000 +4.20	216.90	207.75	209.70	43,188
15 Jan 20	208.49998 +9.60	208.50	199.20	200.40	32,783
14 Jan 20	198.89999 +8.10	201.00	189.30	189.60	25,988
13 Jan 20	190.79999 +1.50	191.40	181.50	187.20	19,462
10 Jan 20	189.29999 -0.60	195.00	184.20	189.90	27,735
09 Jan 20	189.89998 +6.30	190.50	180.90	183.90	36,751
08 Jan 20	183.59999 +8.40	185.70	171.60	174.60	28,061
07 Jan 20	175.20000 +3.30	181.20	169.50	171.90	27,106
06 Jan 20	171.89999 +6.90	174.90	162.30	163.80	25,656
03 Jan 20	164.99998 +3.00	167.25	157.80	158.40	16,686
02 Jan 20	162.00000 -1.80	166.80	158.40	165.00	23,037
31 Dec 19	163.79999 +2.40	164.70	158.70	160.50	20,790
30 Dec 19	161.39999 -0.90	163.20	157.80	161.70	17,832
27 Dec 19	162.29999 -6.90	172.20	160.50	170.10	18,991
26 Dec 19	169.19998 +2.70	172.20	165.30	166.80	20,116
24 Dec 19	166.50000 +2.70	169.20	162.03	163.80	13,476
23 Dec 19	163.79999 +8.40	167.40	155.40	155.70	28,865
20 Dec 19	155.39998 +0.90	156.90	152.10	154.80	31,594
19 Dec 19	154.50000 -2.55	159.30	150.60	158.10	21,228
18 Dec 19	157.04999 +3.30	160.50	152.55	152.70	30,642
17 Dec 19	153.74998 -0.75	154.80	147.30	154.50	20,278
16 Dec 19	154.50000 +3.30	156.60	149.73	151.20	21,197
13 Dec 19	151.19998 -1.20	155.70	147.30	152.40	19,694
12 Dec 19	152.39999 +4.80	152.40	146.82	147.30	13,039
11 Dec 19	147.59999 +0.90	148.80	144.60	146.10	12,558
10 Dec 19	146.69998 +0.00	148.80	143.40	146.10	9,987
09 Dec 19	146.69998 -7.20	154.20	144.90	153.90	24,409
06 Dec 19	153.89999 +5.40	154.50	147.30	149.10	16,802
05 Dec 19	148.49998 -3.90	152.91	147.60	152.70	18,635
04 Dec 19	152.39999 +9.30	157.50	141.90	143.70	35,488
03 Dec 19	143.09999 +4.20	144.60	136.20	137.70	13,119
02 Dec 19	138.89999 -2.10	141.90	136.80	141.60	12,060
29 Nov 19	140.99998 +3.00	142.20	136.74	137.70	9,110
27 Nov 19	137.99998 +0.90	139.80	136.32	136.80	9,247
26 Nov 19	137.09999 -4.20	140.40	135.90	140.40	13,140
25 Nov 19	141.29999 +3.90	145.50	138.00	138.00	17,634
22 Nov 19	137.39999 -5.70	144.00	135.30	144.00	19,476
21 Nov 19	143.09999 +6.60	146.70	135.00	135.90	32,727
20 Nov 19	136.50000 +3.30	139.50	132.30	132.30	28,221
19 Nov 19	133.20000 +2.10	135.72	130.80	131.40	18,659
18 Nov 19	131.09999 -2.40	135.00	129.30	133.80	18,414
15 Nov 19	133.49998 +4.50	138.00	129.00	129.90	27,878
14 Nov 19	129.00000 +0.30	130.50	125.40	127.50	41,065
13 Nov 19	128.70000 -2.10	132.60	126.30	129.30	37,027
12 Nov 19	130.80000 -1.50	133.80	125.40	132.00	60,620
11 Nov 19	132.29999 -5.25	140.10	130.50	136.80	34,860
08 Nov 19	137.54999 +2.25	137.70	125.64	134.40	40,298
07 Nov 19	135.30000 -11.70	155.40	130.50	154.50	56,795
06 Nov 19	147.00000 -6.00	153.90	131.22	153.00	69,284
05 Nov 19	152.99998 -3.30	159.00	150.30	156.30	28,330
04 Nov 19	156.29999 -0.30	161.10	155.70	158.10	15,169
01 Nov 19	156.59999 +1.50	159.00	153.30	155.40	12,196
31 Oct 19	155.09999 +1.20	155.67	152.40	153.90	7,628
30 Oct 19	153.89999 -7.80	162.60	153.00	161.70	14,227
29 Oct 19	161.69998 +2.10	162.60	156.90	160.20	12,884
28 Oct 19	159.59999 -3.30	164.70	157.80	164.10	12,237
25 Oct 19	162.89998 +4.80	167.40	158.40	158.40	19,062
24 Oct 19	158.09999 +2.40	158.40	153.00	156.30	11,010
23 Oct 19	155.70000 +0.90	157.20	150.60	153.00	10,101
22 Oct 19	154.79999 -1.80	158.79	151.50	156.90	12,336
21 Oct 19	156.59999 +6.90	157.20	147.75	150.60	18,304
18 Oct 19	149.69998 +1.80	149.70	143.70	147.00	15,037
17 Oct 19	147.89998 +3.75	149.70	143.10	145.20	13,762
16 Oct 19	144.14998 -1.05	147.60	144.00	145.50	9,276
15 Oct 19	145.20000 +5.70	146.40	138.30	138.90	10,512
14 Oct 19	139.50000 +0.00	141.60	137.40	139.80	8,198
11 Oct 19	139.50000 +1.20	143.70	138.60	139.50	14,915
10 Oct 19	138.29999 -0.30	141.75	136.50	138.30	14,763
09 Oct 19	138.59999 +2.70	140.10	133.50	136.20	19,863
08 Oct 19	135.89999 -7.80	143.40	133.20	142.50	25,862
07 Oct 19	143.70000 -2.70	150.30	142.80	146.70	15,903
04 Oct 19	146.39999 -4.95	154.20	145.50	151.20	15,492
03 Oct 19	151.34999 +0.30	153.90	147.90	151.20	13,229
02 Oct 19	151.04999 +5.25	152.85	144.00	145.80	19,628
01 Oct 19	145.79999 -0.30	150.00	144.75	147.00	19,312
30 Sep 19	146.09999 -3.90	152.85	145.20	150.00	21,756
27 Sep 19	149.99998 -2.10	154.50	147.33	151.80	15,587
26 Sep 19	152.09999 -0.90	157.20	150.00	153.90	13,865
25 Sep 19	152.99998 -1.80	155.10	150.60	154.50	14,692
24 Sep 19	154.79999 -3.30	160.20	152.70	159.00	17,677
23 Sep 19	158.09999 +0.30	159.30	154.50	158.70	10,851
20 Sep 19	157.80000 -6.60	167.40	157.20	164.40	23,766
19 Sep 19	164.39999 -3.60	169.50	163.80	167.40	11,931
18 Sep 19	167.99998 +0.30	168.30	163.20	167.70	16,008
17 Sep 19	167.70000 -3.90	171.69	165.00	171.60	16,065
16 Sep 19	171.59998 -0.60	177.90	167.40	172.80	21,267
13 Sep 19	172.19998 +3.00	173.70	168.60	169.50	18,684
12 Sep 19	169.19998 -1.20	173.40	164.16	173.10	18,125
11 Sep 19	170.39998 +9.60	172.20	162.30	162.30	23,085
10 Sep 19	160.79999 +1.80	161.10	156.60	158.40	21,287
09 Sep 19	159.00000 -4.50	164.52	157.80	164.10	15,589
06 Sep 19	163.49998 +6.60	165.90	154.50	158.10	26,071
05 Sep 19	156.89999 +2.10	157.50	151.20	156.00	20,676
04 Sep 19	154.79999 +2.10	156.60	150.30	154.20	16,192
03 Sep 19	152.70000 -2.70	156.60	150.30	156.00	14,778
30 Aug 19	155.39998 -3.00	159.90	153.39	159.90	18,047
29 Aug 19	158.39999 -2.70	163.20	156.60	162.60	19,070
28 Aug 19	161.09999 +2.70	162.60	156.00	157.20	10,411
27 Aug 19	158.39999 -3.30	163.80	156.00	162.30	16,222
26 Aug 19	161.69998 +2.70	163.80	156.00	160.80	15,299
23 Aug 19	159.00000 -9.00	169.05	158.70	167.70	22,583
22 Aug 19	167.99998 -5.10	175.20	165.30	174.00	23,631
21 Aug 19	173.09999 +3.60	173.70	168.00	170.70	17,731
20 Aug 19	169.49998 -2.10	173.10	167.70	172.20	15,127
19 Aug 19	171.59998 +0.90	173.70	165.90	173.70	18,930
16 Aug 19	170.70000 +6.60	171.90	162.90	165.00	24,654
15 Aug 19	164.09999 -7.80	174.60	163.50	172.50	27,550
14 Aug 19	171.89999 -11.10	181.20	171.60	181.20	24,469
13 Aug 19	182.99998 +3.00	190.80	177.30	180.00	32,154
12 Aug 19	179.99998 +3.60	189.30	175.20	176.70	41,161
09 Aug 19	176.39999 +3.90	186.00	175.20	177.30	48,708
08 Aug 19	172.49998 +1.50	193.38	170.40	189.00	49,641
07 Aug 19	170.99998 +1.80	173.40	163.50	168.30	28,126
06 Aug 19	169.19998 +3.30	172.80	166.20	168.90	16,586
05 Aug 19	165.89999 -3.60	167.70	161.40	165.00	24,637
02 Aug 19	169.49998 -9.90	180.90	165.00	179.40	30,013
01 Aug 19	179.39999 -0.60	186.00	177.42	180.30	14,979
31 Jul 19	179.99998 -1.80	187.80	179.10	182.10	15,666
30 Jul 19	181.79999 +1.50	182.40	177.51	180.00	14,767
29 Jul 19	180.29999 -2.40	183.90	177.60	183.00	12,764
26 Jul 19	182.70000 +2.40	183.30	178.80	181.20	11,326
25 Jul 19	180.29999 -3.00	184.80	178.20	184.80	12,525
24 Jul 19	183.29999 +3.90	184.80	175.80	179.70	14,055
23 Jul 19	179.39999 -4.50	185.76	178.50	185.10	13,048
22 Jul 19	183.89999 +2.40	186.60	174.30	182.10	17,860
19 Jul 19	181.50000 -4.50	189.30	181.20	186.30	17,088
18 Jul 19	185.99998 -3.90	192.00	183.60	190.80	19,368
17 Jul 19	189.89998 -0.90	193.20	189.00	191.70	13,555
16 Jul 19	190.79999 -5.40	195.66	190.65	195.60	14,789
15 Jul 19	196.19998 -2.10	197.70	189.90	197.40	22,557
12 Jul 19	198.29999 -1.80	202.20	197.10	200.40	18,896
11 Jul 19	200.09999 -3.00	204.00	198.90	203.70	19,669
10 Jul 19	203.09999 -0.90	206.70	200.70	205.20	14,755
09 Jul 19	204.00000 +1.50	205.50	201.00	201.00	11,669
08 Jul 19	202.49998 -2.70	206.70	201.00	205.20	19,319
05 Jul 19	205.20000 -0.60	209.40	203.10	206.40	13,587
03 Jul 19	205.79999 -1.50	209.10	203.40	207.30	9,911
02 Jul 19	207.29999 -5.10	213.30	204.90	212.10	13,028
01 Jul 19	212.39998 +4.50	213.90	207.00	210.00	23,594
28 Jun 19	207.89998 +2.10	208.20	202.80	206.40	39,980
27 Jun 19	205.79999 +5.40	207.30	201.30	201.30	22,321
26 Jun 19	200.39998 -5.10	209.10	198.90	206.10	30,792
25 Jun 19	205.49998 -8.10	215.40	205.50	213.90	23,465
24 Jun 19	213.59998 -6.90	222.30	210.60	221.10	35,244
21 Jun 19	220.49998 +1.20	226.50	215.10	217.50	42,827
20 Jun 19	219.29999 +7.80	220.50	212.70	213.00	33,813
19 Jun 19	211.49998 +0.90	213.30	207.40	211.20	26,660
18 Jun 19	210.59999 -3.00	217.50	210.30	214.50	23,809
17 Jun 19	213.59998 +8.10	217.80	205.50	208.80	34,236
14 Jun 19	205.49998 -7.50	213.30	204.90	212.10	13,900
13 Jun 19	212.99998 +6.60	213.30	206.67	207.00	26,607
12 Jun 19	206.39999 +1.80	208.80	200.10	204.00	15,863
11 Jun 19	204.59999 -3.60	210.00	203.10	210.00	14,712
10 Jun 19	208.19998 +3.60	212.40	205.50	205.50	20,124
07 Jun 19	204.59999 +6.60	205.05	198.00	198.00	22,440
06 Jun 19	197.99998 -4.80	204.30	192.75	204.00	34,590
05 Jun 19	202.79999 -9.30	213.00	201.30	213.00	28,712
04 Jun 19	212.09999 +1.20	217.50	207.90	213.60	23,191
03 Jun 19	210.89999 +0.60	214.80	207.60	211.20	25,464
31 May 19	210.29999 -4.50	215.70	210.30	213.00	16,778
30 May 19	214.79999 +0.90	218.10	212.70	215.10	16,070
29 May 19	213.89999 -2.10	218.40	211.50	215.40	19,624
28 May 19	215.99998 -3.00	223.20	215.40	220.50	18,959
24 May 19	218.99998 +0.90	225.30	214.50	219.00	35,929
23 May 19	218.09999 -1.20	222.00	214.80	219.30	18,742
22 May 19	219.29999 -2.70	222.00	215.40	219.90	16,775
21 May 19	221.99998 +0.90	225.00	213.90	221.10	29,650
20 May 19	221.09998 +8.70	222.30	209.13	212.40	28,387
17 May 19	212.39998 -6.60	225.60	209.10	217.50	37,542
16 May 19	218.99998 -2.70	227.94	216.90	224.10	24,327
15 May 19	221.69998 +5.70	234.00	213.60	215.70	58,161
14 May 19	215.99998 +3.00	217.80	205.50	213.00	63,511
13 May 19	212.99998 -12.30	219.00	208.20	218.70	31,181
10 May 19	225.29999 +17.10	226.20	210.00	211.50	42,750
09 May 19	208.19998 -18.90	225.00	202.80	223.20	50,990
08 May 19	227.09999 +8.40	239.70	216.30	217.80	31,494
07 May 19	218.69998 -5.10	228.60	214.80	225.30	22,829
06 May 19	223.79999 -1.20	231.30	220.50	220.80	50,782
03 May 19	224.99998 +12.00	225.30	211.50	214.20	30,493
02 May 19	212.99998 +0.30	216.00	207.90	211.80	19,921
01 May 19	212.70000 -1.50	215.70	210.60	214.20	20,620
30 Apr 19	214.19998 -7.80	225.30	212.40	222.90	30,554
29 Apr 19	221.99998 +0.90	225.30	219.30	222.60	27,186
26 Apr 19	221.09998 +6.00	221.40	211.50	215.10	23,198
25 Apr 19	215.09999 +0.60	216.90	210.60	212.70	12,456
24 Apr 19	214.49998 -5.40	219.90	210.30	219.00	18,695
23 Apr 19	219.89998 +11.40	221.40	207.30	207.60	51,275
22 Apr 19	208.49998 -2.70	214.20	205.20	211.50	35,452
18 Apr 19	211.19998 +3.30	218.10	201.00	213.60	55,490
17 Apr 19	207.89998 -8.40	217.80	205.50	217.80	36,671
16 Apr 19	216.29999 +1.50	220.50	213.90	216.00	26,305
15 Apr 19	214.79999 +5.40	216.87	208.50	209.70	43,351
12 Apr 19	209.39999 -2.40	215.40	207.00	213.30	29,548
11 Apr 19	211.79999 +1.50	212.82	207.60	210.60	25,332
10 Apr 19	210.29999 -2.40	217.20	209.10	213.90	38,499
09 Apr 19	212.70000 -6.30	224.40	211.50	219.90	56,725
08 Apr 19	218.99998 -15.00	241.50	218.40	238.80	75,383
05 Apr 19	233.99998 +21.60	242.70	216.30	221.40	182,953
04 Apr 19	212.39998 +0.60	214.20	205.11	211.50	23,785
03 Apr 19	211.79999 -5.10	218.10	210.30	218.10	16,657
02 Apr 19	216.89999 -2.70	225.00	215.10	219.00	34,464
01 Apr 19	219.59999 +11.10	220.50	208.50	209.10	31,673
29 Mar 19	208.49998 +0.30	212.40	206.10	209.70	18,745
28 Mar 19	208.19998 +0.00	212.10	203.10	208.50	20,439
27 Mar 19	208.19998 -7.20	215.70	199.80	213.90	30,688
26 Mar 19	215.39998 -2.10	220.20	210.90	218.40	28,158
25 Mar 19	217.49998 +6.00	221.40	211.50	211.50	34,414
22 Mar 19	211.49998 -18.90	230.10	210.90	229.50	47,462
21 Mar 19	230.39998 +12.60	231.90	216.90	216.90	59,215
20 Mar 19	217.79999 -6.30	229.29	207.00	227.40	70,147
19 Mar 19	224.09998 +18.00	234.30	218.70	220.50	139,185
18 Mar 19	206.09999 +5.10	208.20	197.10	199.80	48,259
15 Mar 19	200.99998 -3.90	213.30	195.60	206.40	83,749
14 Mar 19	204.89998 +9.30	210.00	193.59	194.70	74,846
13 Mar 19	195.59999 +13.80	198.60	182.40	182.40	72,253
12 Mar 19	181.79999 +0.90	195.72	168.90	177.90	101,755
11 Mar 19	180.89999 +5.10	183.18	173.70	175.50	47,864
08 Mar 19	175.79999 -1.20	188.10	168.60	175.80	64,903
07 Mar 19	176.99998 +2.10	182.40	173.10	174.60	41,663
06 Mar 19	174.89999 +2.10	185.40	169.80	174.00	90,064
05 Mar 19	172.80000 -9.90	183.60	171.60	181.80	90,456
04 Mar 19	182.70000 -6.30	193.32	176.10	190.80	109,603
01 Mar 19	189.00000 -19.20	210.60	183.30	209.70	171,436
28 Feb 19	208.19998 -39.60	247.20	203.10	246.30	215,996
27 Feb 19	247.79999 +4.20	250.50	240.30	243.60	41,971
26 Feb 19	243.59998 -14.70	258.90	243.00	257.10	61,166
25 Feb 19	258.29999 +0.90	262.50	249.00	261.60	38,479
22 Feb 19	257.39999 +9.60	263.40	248.10	249.00	37,926
21 Feb 19	247.79999 -3.00	255.90	245.40	251.10	27,492
20 Feb 19	250.79997 -7.80	261.60	242.40	258.60	54,398
19 Feb 19	258.59998 -9.90	267.90	256.95	267.90	40,312
15 Feb 19	268.49997 +24.30	273.30	244.50	246.60	98,097
14 Feb 19	244.20000 -4.50	250.65	240.90	247.50	29,971
13 Feb 19	248.69998 -8.40	266.10	243.30	261.30	78,301
12 Feb 19	257.09998 +27.90	258.00	225.75	229.50	146,882
11 Feb 19	229.19998 -1.20	234.60	223.50	231.60	17,412
08 Feb 19	230.39998 +12.00	232.20	216.72	217.80	42,773
07 Feb 19	218.39999 -12.30	229.50	213.00	229.50	28,656
06 Feb 19	230.69998 -7.50	239.70	226.50	237.60	22,374
05 Feb 19	238.19998 +7.50	240.30	232.80	234.90	34,305
04 Feb 19	230.69998 +9.90	236.70	219.60	220.80	32,748
01 Feb 19	220.79999 -6.00	231.00	214.50	227.40	42,143
31 Jan 19	226.79999 +10.20	227.70	214.50	217.50	31,492
30 Jan 19	216.59998 +13.20	219.00	204.60	207.00	41,014
29 Jan 19	203.39999 -2.40	213.30	201.45	212.10	38,962
28 Jan 19	205.79999 -5.10	213.90	202.20	208.80	33,560
25 Jan 19	210.89999 -6.90	212.70	198.00	212.70	109,541
24 Jan 19	217.79999 -3.60	225.30	215.70	222.00	17,976
23 Jan 19	221.39999 -10.50	236.37	217.50	234.00	24,669
22 Jan 19	231.89998 +6.00	237.00	223.77	224.40	23,226
18 Jan 19	225.89999 -2.10	232.50	220.50	231.30	24,651
17 Jan 19	227.99998 -7.80	239.70	226.35	236.70	21,254
16 Jan 19	235.79999 -4.20	244.80	234.30	239.40	18,367
15 Jan 19	239.99998 +1.50	243.90	235.80	239.70	18,661
14 Jan 19	238.49998 -5.70	250.20	237.30	241.80	34,703
11 Jan 19	244.20000 +10.80	255.00	232.80	246.00	119,851
10 Jan 19	233.39999 +2.40	235.20	222.93	228.00	27,234
09 Jan 19	230.99998 +9.00	237.00	222.30	225.00	30,749
08 Jan 19	221.99998 -12.00	244.20	220.80	241.80	54,079
07 Jan 19	233.99998 +23.70	234.00	199.80	213.00	72,243
04 Jan 19	210.29999 +4.80	215.70	204.00	210.00	37,141
03 Jan 19	205.49998 +9.00	212.40	187.50	196.50	69,326
02 Jan 19	196.50000 +21.30	197.70	172.50	172.50	46,234
31 Dec 18	175.20000 -1.20	184.20	173.10	177.60	15,251
28 Dec 18	176.39999 -0.90	179.70	171.00	178.50	15,519
27 Dec 18	177.29999 +9.00	177.90	159.00	162.90	23,967
26 Dec 18	168.29999 +10.50	175.50	162.30	163.50	24,730
24 Dec 18	157.80000 -0.60	162.00	154.50	157.80	11,973
21 Dec 18	158.39999 -12.90	171.30	148.80	171.30	54,245
20 Dec 18	171.29999 -7.80	183.90	168.00	179.10	19,034
19 Dec 18	179.09998 -0.30	191.70	175.80	179.40	20,737
18 Dec 18	179.39999 -9.30	191.40	178.50	189.30	18,748
17 Dec 18	188.69998 -6.60	202.50	187.50	202.50	14,966
14 Dec 18	195.29999 -3.60	200.31	192.30	196.50	16,727
13 Dec 18	198.89999 -7.20	207.00	197.40	206.40	12,647
12 Dec 18	206.09999 -0.90	207.60	202.80	207.00	19,787
11 Dec 18	206.99998 +4.20	207.60	199.20	204.90	10,399
10 Dec 18	202.79999 -4.20	208.20	192.60	208.20	18,139
07 Dec 18	206.99998 +7.20	216.60	203.40	209.70	24,435
06 Dec 18	199.79999 -0.30	204.00	192.90	198.00	14,677
04 Dec 18	200.09999 -6.60	214.11	198.30	207.00	14,351
03 Dec 18	206.69998 -0.30	216.60	204.30	214.50	20,470
30 Nov 18	206.99998 +7.80	208.20	196.80	199.20	14,725
29 Nov 18	199.19998 -4.50	205.50	195.30	202.80	9,626
28 Nov 18	203.69998 +13.80	205.20	188.10	191.70	21,603
27 Nov 18	189.89998 +1.20	193.80	185.10	186.60	9,420
26 Nov 18	188.69998 +0.00	194.40	185.10	191.10	9,317
23 Nov 18	188.69998 +3.30	192.60	180.00	182.40	7,660
21 Nov 18	185.39998 +3.30	190.20	180.63	183.60	9,816
20 Nov 18	182.09999 +0.00	185.28	177.30	179.10	14,049
19 Nov 18	182.09999 +0.00	185.10	177.90	181.50	17,577
16 Nov 18	182.09999 +0.30	186.15	176.40	181.20	20,922
15 Nov 18	181.79999 +5.70	185.70	177.45	180.00	21,994
14 Nov 18	176.09999 -14.70	194.40	170.10	193.50	43,016
13 Nov 18	190.79999 -4.80	203.10	188.70	196.20	21,015
12 Nov 18	195.59999 -2.70	200.85	192.00	200.40	20,435
09 Nov 18	198.29999 -7.95	213.00	198.30	205.80	31,418
08 Nov 18	206.24998 -22.35	229.80	204.30	228.00	49,193
07 Nov 18	228.59998 +9.60	232.50	219.30	221.10	47,347
06 Nov 18	218.99998 +4.20	220.80	211.80	215.10	14,809
05 Nov 18	214.79999 -3.60	222.00	211.20	219.00	19,718
02 Nov 18	218.39999 +4.20	218.70	208.80	216.00	25,889
01 Nov 18	214.19998 +14.40	217.50	200.40	200.70	37,572
31 Oct 18	199.79999 +1.80	202.50	195.30	201.90	19,108
30 Oct 18	197.99998 +2.10	205.20	193.50	195.00	17,876
29 Oct 18	195.89999 -7.20	210.60	191.25	207.00	34,897
26 Oct 18	203.09999 -2.70	215.70	198.90	203.10	25,868
25 Oct 18	205.79999 +0.00	220.20	202.80	208.20	39,964
24 Oct 18	205.79999 -8.40	234.00	202.50	225.90	65,578
23 Oct 18	214.19998 -1.20	221.70	203.10	209.40	38,408
22 Oct 18	215.39998 -2.10	222.90	209.10	216.60	28,702
19 Oct 18	217.49998 -16.50	233.70	210.00	233.70	56,869
18 Oct 18	233.99998 +8.40	240.00	216.72	223.80	64,988
17 Oct 18	225.59999 +7.50	228.30	206.10	216.60	53,526
16 Oct 18	218.09999 +10.50	222.60	203.10	211.20	68,853
15 Oct 18	207.59999 +5.40	212.85	193.50	201.60	29,652
12 Oct 18	202.19998 +5.40	215.40	196.50	203.40	38,748
11 Oct 18	196.79999 -1.20	205.80	195.00	197.10	25,673
10 Oct 18	197.99998 -9.90	212.70	198.00	206.40	31,377
09 Oct 18	207.89998 +4.20	214.20	199.50	202.80	31,421
08 Oct 18	203.69998 -1.50	210.00	196.50	210.00	27,401
05 Oct 18	205.20000 -9.30	217.20	197.70	214.50	43,015
04 Oct 18	214.49998 -16.80	232.50	208.50	228.00	63,244
03 Oct 18	231.29999 -7.80	253.20	225.60	252.00	66,820
02 Oct 18	239.09998 +14.10	257.10	202.50	220.80	237,835
01 Oct 18	224.99998 -1.50	234.00	218.40	230.40	53,244
28 Sep 18	226.49998 +10.50	235.05	213.00	216.00	61,695
27 Sep 18	215.99998 +4.50	225.00	205.50	217.50	57,793
26 Sep 18	211.49998 +12.00	228.00	201.00	202.50	80,004
25 Sep 18	199.49998 -18.00	223.50	198.00	217.50	63,434
24 Sep 18	217.49998 +9.00	219.00	196.50	210.00	83,583
21 Sep 18	208.49998 -30.00	220.50	190.50	219.00	309,204
20 Sep 18	238.49998 +83.25	250.50	156.75	160.50	615,214
19 Sep 18	155.25000 +2.25	157.50	153.00	154.50	21,778
18 Sep 18	152.99998 +7.50	157.50	145.50	150.00	36,857
17 Sep 18	145.49998 -3.00	154.50	144.00	150.00	17,666
14 Sep 18	148.49998 -3.00	159.00	148.11	159.00	21,765
13 Sep 18	151.50000 -4.50	160.50	150.00	154.50	30,102
12 Sep 18	155.99998 -6.00	160.50	154.50	160.50	9,557
11 Sep 18	162.00000 +0.00	163.50	157.50	162.00	16,057
10 Sep 18	162.00000 +0.00	165.00	157.50	163.50	9,024
07 Sep 18	162.00000 +4.50	165.00	154.50	157.50	9,490
06 Sep 18	157.49998 -12.00	171.00	156.00	169.50	10,922
05 Sep 18	169.49998 +6.00	171.00	160.50	163.50	14,141
04 Sep 18	163.49998 -12.00	177.00	160.50	175.50	21,049
31 Aug 18	175.49998 +6.00	175.50	165.00	171.00	17,083
30 Aug 18	169.49998 +4.50	172.50	163.50	165.00	13,231
29 Aug 18	164.99998 +3.00	169.50	162.00	163.50	15,107
28 Aug 18	162.00000 -1.50	165.00	157.50	163.50	9,251
27 Aug 18	163.49998 +13.50	166.50	151.50	151.50	26,801
24 Aug 18	149.99998 +1.50	152.97	147.54	150.00	9,478
23 Aug 18	148.49998 -1.50	153.00	145.50	150.00	9,171
22 Aug 18	149.99998 -3.00	156.00	148.50	153.00	11,533
21 Aug 18	152.99998 +9.00	156.00	144.84	145.50	18,483
20 Aug 18	144.00000 -1.50	148.50	142.50	145.50	12,230
17 Aug 18	145.49998 +1.50	147.75	142.50	142.50	6,919
16 Aug 18	144.00000 +3.00	145.50	141.00	141.00	6,039
15 Aug 18	140.99998 -4.50	145.50	139.50	144.00	9,212
14 Aug 18	145.49998 -2.25	148.50	144.00	147.00	7,071
13 Aug 18	147.75000 -2.25	153.00	145.50	153.00	7,223
10 Aug 18	149.99998 +6.00	150.00	142.50	144.00	9,944
09 Aug 18	144.00000 +4.50	147.00	138.00	138.00	13,654
08 Aug 18	139.50000 -4.50	145.50	135.00	144.00	15,100
07 Aug 18	144.00000 +1.50	145.50	142.50	142.50	6,316
06 Aug 18	142.49998 +1.50	142.50	138.00	141.00	7,479
03 Aug 18	140.99998 -6.00	147.00	141.00	147.00	13,583
02 Aug 18	147.00000 +0.00	147.00	142.50	144.00	10,804
01 Aug 18	147.00000 -4.50	154.50	145.50	151.50	10,160
31 Jul 18	151.50000 +7.50	151.50	144.00	144.00	9,500
30 Jul 18	144.00000 -4.50	150.00	144.00	148.50	13,835
27 Jul 18	148.49998 -4.50	151.80	148.50	151.50	12,998
26 Jul 18	152.99998 -1.50	154.50	147.75	154.50	16,026
25 Jul 18	154.50000 -1.50	159.00	153.00	156.00	16,946
24 Jul 18	155.99998 -1.50	162.00	154.50	159.00	6,366
23 Jul 18	157.49998 -3.00	160.50	154.50	157.50	10,098
20 Jul 18	160.49998 -3.00	168.00	160.50	166.50	12,867
19 Jul 18	163.49998 +6.00	168.00	156.00	159.00	28,606
18 Jul 18	157.49998 +0.00	157.50	153.00	156.00	20,359
17 Jul 18	157.49998 -0.75	159.00	156.00	157.50	5,095
16 Jul 18	158.25000 -11.25	169.50	157.50	169.50	13,357
13 Jul 18	169.49998 +6.00	171.00	161.34	163.50	10,670
12 Jul 18	163.49998 +0.75	165.00	157.50	163.50	18,978
11 Jul 18	162.75000 +2.25	166.50	158.25	159.00	6,009
10 Jul 18	160.49998 -3.00	165.00	160.50	163.50	6,635
09 Jul 18	163.49998 -7.50	171.00	163.50	171.00	12,597
06 Jul 18	170.99998 +13.50	171.00	157.20	157.50	24,590
05 Jul 18	157.49998 +1.50	159.00	155.25	159.00	6,822
03 Jul 18	155.99998 +1.50	159.00	154.50	156.00	4,094
02 Jul 18	154.50000 +3.00	156.00	148.50	150.00	5,759
29 Jun 18	151.50000 -1.50	156.00	148.50	153.00	16,462
28 Jun 18	152.99998 -3.00	160.50	145.50	159.00	29,561
27 Jun 18	155.99998 -16.50	174.00	154.50	174.00	31,948
26 Jun 18	172.49998 +1.50	174.00	168.00	172.50	8,332
25 Jun 18	170.99998 -6.00	175.50	169.50	175.50	13,477
22 Jun 18	176.99998 +3.00	180.00	171.00	174.00	24,825
21 Jun 18	174.00000 -6.00	183.00	172.50	181.50	18,439
20 Jun 18	179.99998 -1.50	183.00	177.00	183.00	10,598
19 Jun 18	181.50000 -1.50	183.00	178.50	181.50	8,700
18 Jun 18	182.99998 +0.00	183.00	180.00	181.50	5,911
15 Jun 18	182.99998 +0.00	186.00	180.00	181.50	18,523
14 Jun 18	182.99998 -1.50	187.50	180.00	183.00	12,332
13 Jun 18	184.49998 +3.00	192.00	180.00	183.00	26,854
12 Jun 18	181.50000 +6.00	183.00	175.50	175.50	14,109
11 Jun 18	175.49998 +3.00	177.00	172.50	172.50	8,885
08 Jun 18	172.49998 -4.50	178.50	169.50	177.00	17,412
07 Jun 18	176.99998 -1.50	181.50	175.50	180.00	12,366
06 Jun 18	178.49998 -1.50	181.50	172.50	178.50	21,868
05 Jun 18	179.99998 +3.00	183.00	176.16	177.00	18,455
04 Jun 18	176.99998 -1.50	183.00	174.00	180.00	20,680
01 Jun 18	178.49998 -7.50	187.50	177.75	186.00	17,680
31 May 18	185.99998 +6.00	187.50	181.50	181.50	10,693
30 May 18	179.99998 +3.00	181.50	177.00	177.00	9,711
29 May 18	176.99998 +0.00	180.00	172.50	177.00	11,230
25 May 18	176.99998 -0.75	180.00	175.50	177.00	6,785
24 May 18	177.75000 -3.75	180.00	175.50	180.00	7,838
23 May 18	181.50000 +4.50	183.00	177.00	177.00	14,382
22 May 18	176.99998 -1.50	181.50	177.00	178.50	12,701
21 May 18	178.49998 -6.75	186.00	178.50	184.50	11,811
18 May 18	185.25000 +5.25	186.00	175.50	181.50	22,642
17 May 18	179.99998 -7.50	187.50	178.50	186.00	17,651
16 May 18	187.49998 -1.50	196.50	183.75	193.50	36,751
15 May 18	189.00000 +16.50	193.50	166.50	175.50	55,879
14 May 18	172.49998 +8.25	174.00	157.50	162.00	28,648
11 May 18	164.24998 -14.25	181.50	151.50	178.50	108,025
10 May 18	178.49998 -13.50	189.00	175.50	187.50	28,315
09 May 18	191.99998 +4.50	192.00	184.50	186.00	7,946
08 May 18	187.49998 -3.00	190.50	184.50	189.00	6,535
07 May 18	190.49998 +4.50	192.00	187.50	187.50	5,660
04 May 18	185.99998 +0.00	189.00	183.00	184.50	11,708
03 May 18	185.99998 -3.00	193.50	182.25	189.00	8,532
02 May 18	189.00000 +10.50	193.50	177.00	178.50	11,210
01 May 18	178.49998 +0.00	181.50	175.50	177.00	14,149
30 Apr 18	178.49998 -13.50	195.00	175.50	193.50	19,778
27 Apr 18	191.99998 -1.50	196.50	189.00	195.00	5,786
26 Apr 18	193.49998 +4.50	195.00	186.00	189.00	6,829
25 Apr 18	189.00000 -1.50	192.00	183.03	192.00	10,143
24 Apr 18	190.49998 -9.00	201.00	186.00	198.00	14,605
23 Apr 18	199.49998 +0.00	204.00	195.00	199.50	9,570
20 Apr 18	199.49998 -3.00	204.00	198.00	201.00	9,362
19 Apr 18	202.49998 -1.50	207.00	199.50	204.00	10,155
18 Apr 18	204.00000 +4.50	208.50	200.25	201.00	11,402
17 Apr 18	199.49998 +1.50	204.00	195.00	201.00	13,672
16 Apr 18	197.99998 +9.00	202.50	186.00	192.00	16,231
13 Apr 18	189.00000 +0.00	192.00	180.00	190.50	23,402
12 Apr 18	189.00000 +3.00	192.00	183.00	187.50	14,108
11 Apr 18	185.99998 -4.50	193.50	183.00	189.00	13,743
10 Apr 18	190.49998 +7.50	192.00	181.50	184.50	18,484
09 Apr 18	182.99998 +13.50	186.00	171.00	172.50	23,767
06 Apr 18	169.49998 -4.50	174.00	166.50	171.00	13,195
05 Apr 18	174.00000 -6.00	184.50	172.50	183.00	12,451
04 Apr 18	179.99998 +9.00	183.00	166.50	169.50	19,654
03 Apr 18	170.99998 -6.00	180.00	168.75	177.00	20,656
02 Apr 18	176.99998 -6.00	186.00	172.50	181.50	18,984
29 Mar 18	182.99998 +15.00	190.50	168.00	168.00	31,494
28 Mar 18	167.99998 -8.25	179.13	163.50	178.50	33,055
27 Mar 18	176.24998 -15.75	195.00	175.50	195.00	30,532
26 Mar 18	191.99998 +4.50	195.00	180.00	190.50	28,158
23 Mar 18	187.49998 -13.50	204.00	184.50	202.50	28,472
22 Mar 18	200.99998 -9.00	210.96	199.50	207.00	16,447
21 Mar 18	209.99998 +3.00	210.00	204.48	205.50	12,112
20 Mar 18	206.99998 -4.50	211.50	205.50	210.00	15,952
19 Mar 18	211.49998 -1.50	213.00	205.50	211.50	21,730
16 Mar 18	212.99998 +6.00	214.50	204.00	205.50	36,215
15 Mar 18	206.99998 +3.00	214.50	201.00	207.00	30,673
14 Mar 18	204.00000 +1.50	207.00	195.00	202.50	30,692
13 Mar 18	202.49998 -3.00	214.05	201.00	207.00	25,698
12 Mar 18	205.49998 -7.50	214.50	201.00	213.00	25,245
09 Mar 18	212.99998 +3.00	216.00	210.00	213.00	11,772
08 Mar 18	209.99998 +1.50	213.00	205.50	210.00	8,036
07 Mar 18	208.49998 +6.00	210.00	199.50	199.50	14,271
06 Mar 18	202.49998 -6.00	214.50	199.50	210.00	33,672
05 Mar 18	208.49998 -4.50	214.50	207.00	213.00	19,010
02 Mar 18	212.99998 -4.50	220.50	205.50	211.50	40,613
01 Mar 18	217.49998 -4.50	225.00	211.50	220.50	20,439
28 Feb 18	221.99998 -7.50	231.00	222.00	229.50	14,194
27 Feb 18	229.49998 -4.50	235.50	226.50	234.00	13,323
26 Feb 18	233.99998 +3.00	235.50	226.50	231.00	10,887
23 Feb 18	230.99998 +4.50	232.50	222.00	229.50	19,599
22 Feb 18	226.49998 -7.50	240.00	226.50	235.50	20,073
21 Feb 18	233.99998 +3.00	243.00	229.50	232.50	19,268
20 Feb 18	230.99998 -7.50	243.00	223.50	240.00	31,816
16 Feb 18	238.49998 -4.50	250.50	237.00	244.50	33,937
15 Feb 18	243.00000 +24.00	246.00	213.00	222.00	107,990
14 Feb 18	218.99998 +0.75	222.00	213.00	214.50	15,690
13 Feb 18	218.24998 +6.75	219.00	207.15	210.00	14,807
12 Feb 18	211.49998 +0.00	217.50	202.50	211.50	19,242
09 Feb 18	211.49998 +9.00	211.50	195.00	207.00	46,684
08 Feb 18	202.49998 -12.00	215.94	202.50	213.00	22,932
07 Feb 18	214.49998 +6.00	217.50	210.00	211.50	20,546
06 Feb 18	208.49998 +6.00	214.50	195.03	196.50	37,392
05 Feb 18	202.49998 -9.00	220.50	201.00	210.00	44,428
02 Feb 18	211.49998 -1.50	223.50	210.00	210.00	34,950
01 Feb 18	212.99998 -12.00	229.50	204.24	229.50	58,614
31 Jan 18	224.99998 -19.50	252.39	213.00	246.00	74,826
30 Jan 18	244.49997 -33.00	298.65	232.50	292.50	143,558
29 Jan 18	277.49997 +10.50	279.00	264.00	267.00	38,633
26 Jan 18	266.99997 +0.00	270.00	264.00	267.00	13,957
25 Jan 18	266.99997 -6.00	279.00	264.00	276.00	18,251
24 Jan 18	273.00000 +3.00	285.00	264.00	273.00	45,031
23 Jan 18	269.99997 +6.00	277.50	262.50	264.00	76,420
22 Jan 18	264.00000 +16.50	265.50	247.50	249.00	41,669
19 Jan 18	247.49998 +9.00	262.50	242.97	259.50	54,822
18 Jan 18	238.49998 -7.50	247.50	234.00	247.50	16,130
17 Jan 18	245.99998 +9.00	246.00	235.50	237.00	14,083
16 Jan 18	236.99998 -9.00	253.50	237.00	247.50	22,028
12 Jan 18	245.99998 -3.00	251.49	241.50	250.50	16,741
11 Jan 18	248.99998 +7.50	252.00	240.00	241.50	22,619
10 Jan 18	241.49998 +0.00	243.00	234.00	238.50	13,143
09 Jan 18	241.49998 -1.50	250.50	240.00	247.50	14,625
08 Jan 18	243.00000 +9.00	247.50	226.50	237.00	31,319
05 Jan 18	233.99998 -16.50	259.14	228.00	250.50	29,211
04 Jan 18	250.50000 -4.50	265.50	243.00	255.00	40,129
03 Jan 18	254.99998 +16.50	261.00	238.50	243.00	80,964
02 Jan 18	238.49998 +25.50	240.00	213.00	216.00	67,781
29 Dec 17	212.99998 -7.50	228.00	213.00	222.00	21,178
28 Dec 17	220.49998 +3.00	222.00	214.50	217.50	16,595
27 Dec 17	217.49998 +4.50	217.50	210.00	213.00	19,038
26 Dec 17	212.99998 +8.25	213.00	204.00	205.50	22,176
22 Dec 17	204.74998 -5.25	210.00	202.50	207.00	13,862
21 Dec 17	209.99998 +4.50	210.00	203.25	208.50	11,714
20 Dec 17	205.49998 +4.50	207.00	201.00	201.00	14,435
19 Dec 17	200.99998 -3.00	210.00	198.00	207.00	23,414
18 Dec 17	204.00000 -10.50	217.50	202.50	216.00	28,377
15 Dec 17	214.49998 -4.50	225.00	213.00	217.50	56,261
14 Dec 17	218.99998 +3.00	229.50	216.00	220.50	37,526
13 Dec 17	215.99998 +4.50	222.00	211.50	211.50	19,159
12 Dec 17	211.49998 +0.00	216.00	210.00	213.00	16,049
11 Dec 17	211.49998 -15.00	229.50	208.50	229.50	32,944
08 Dec 17	226.49998 +1.50	232.50	225.00	228.00	8,812
07 Dec 17	224.99998 +7.50	228.00	216.65	217.50	11,754
06 Dec 17	217.49998 -6.00	223.50	213.00	223.50	13,232
05 Dec 17	223.49998 -4.50	231.00	222.00	231.00	10,886
04 Dec 17	227.99998 -4.50	237.00	225.00	237.00	13,147
01 Dec 17	232.49998 +1.50	235.50	219.75	232.50	20,555
30 Nov 17	230.99998 -1.50	238.50	228.00	237.00	22,042
29 Nov 17	232.49998 +3.00	237.00	226.50	231.00	29,508
28 Nov 17	229.49998 +15.00	229.50	211.50	216.00	27,451
27 Nov 17	214.49998 +4.50	217.50	210.00	211.50	23,669
24 Nov 17	209.99998 -3.00	216.00	208.50	211.50	8,072
22 Nov 17	212.99998 +3.00	217.50	208.50	208.50	23,323
21 Nov 17	209.99998 +0.00	213.75	208.50	210.00	17,595
20 Nov 17	209.99998 +0.00	213.75	207.00	211.50	13,119
17 Nov 17	209.99998 -1.50	216.00	208.50	211.50	20,148
16 Nov 17	211.49998 +13.50	213.00	198.99	201.00	25,954
15 Nov 17	197.99998 +0.00	202.50	192.00	198.00	28,190
14 Nov 17	197.99998 -7.50	208.47	196.50	205.50	27,933
13 Nov 17	205.49998 -12.00	219.00	205.50	219.00	29,392
10 Nov 17	217.49998 +6.00	217.50	208.53	210.00	31,213
09 Nov 17	211.49998 +7.50	213.00	201.00	202.50	22,218
08 Nov 17	204.00000 -1.50	208.50	198.43	205.50	26,366
07 Nov 17	205.49998 -3.00	210.00	204.00	208.50	16,497
06 Nov 17	208.49998 +1.50	216.00	205.50	213.00	35,778
03 Nov 17	206.99998 -1.50	214.50	205.50	210.00	27,251
02 Nov 17	208.49998 +3.00	210.00	201.00	205.50	32,762
01 Nov 17	205.49998 -7.50	215.97	204.00	214.50	23,893
31 Oct 17	212.99998 -1.50	217.50	210.00	216.00	20,486
30 Oct 17	214.49998 +1.50	223.50	211.50	216.00	31,123
27 Oct 17	212.99998 +6.00	214.50	204.00	207.00	21,327
26 Oct 17	206.99998 +0.00	210.00	201.00	202.50	27,152
25 Oct 17	206.99998 +0.00	215.25	202.50	207.00	37,134
24 Oct 17	206.99998 -15.00	216.00	204.00	207.00	112,026
23 Oct 17	221.99998 -11.25	237.00	220.50	237.00	25,553
20 Oct 17	233.24998 +2.25	236.25	220.50	231.00	30,669
19 Oct 17	230.99998 +21.00	262.50	229.50	250.50	185,016
18 Oct 17	209.99998 -1.50	213.00	204.00	210.00	12,338
17 Oct 17	211.49998 +4.50	217.50	204.00	205.50	18,192
16 Oct 17	206.99998 +3.00	208.50	201.00	208.50	14,203
13 Oct 17	204.00000 -6.00	211.50	202.50	211.50	10,820
12 Oct 17	209.99998 -3.00	214.50	202.50	214.50	16,180
11 Oct 17	212.99998 +0.00	217.50	210.00	214.50	12,428
10 Oct 17	212.99998 +1.50	217.50	199.50	211.50	17,498
09 Oct 17	211.49998 -10.50	228.00	211.50	228.00	14,429
06 Oct 17	221.99998 -1.50	228.00	220.50	225.00	12,103
05 Oct 17	223.49998 +4.50	223.50	216.00	220.50	10,991
04 Oct 17	218.99998 +6.00	223.50	211.50	214.50	12,707
03 Oct 17	212.99998 -9.00	226.50	208.50	222.00	19,086
02 Oct 17	221.99998 +7.50	223.50	213.00	217.50	14,237
29 Sep 17	214.49998 +0.00	225.00	210.00	225.00	12,704
28 Sep 17	214.49998 +7.50	219.00	207.00	208.50	17,017
27 Sep 17	206.99998 +4.50	213.00	201.00	202.50	16,744
26 Sep 17	202.49998 -1.50	204.00	198.00	202.50	10,107
25 Sep 17	204.00000 -1.50	204.00	196.50	198.00	11,742
22 Sep 17	205.49998 +9.00	207.00	192.00	198.00	13,579
21 Sep 17	196.50000 +0.00	201.00	193.50	201.00	9,922
20 Sep 17	196.50000 -6.00	208.50	195.00	204.00	15,776
19 Sep 17	202.49998 -3.00	210.00	199.50	208.50	12,320
18 Sep 17	205.49998 +3.00	208.50	201.00	202.50	8,835
15 Sep 17	202.49998 -1.50	207.75	199.50	204.00	21,536
14 Sep 17	204.00000 +3.00	205.50	196.50	199.50	9,226
13 Sep 17	200.99998 +4.50	205.50	192.00	196.50	13,921
12 Sep 17	196.50000 -1.50	201.00	195.00	196.50	13,202
11 Sep 17	197.99998 -4.50	207.00	196.50	207.00	14,053
08 Sep 17	202.49998 -7.50	210.00	202.50	210.00	10,518
07 Sep 17	209.99998 -20.25	234.00	207.30	232.50	33,483
06 Sep 17	230.24998 -0.75	237.00	225.00	231.00	17,038
05 Sep 17	230.99998 +1.50	233.25	223.50	229.50	20,599
01 Sep 17	229.49998 -3.00	234.00	223.50	234.00	15,573
31 Aug 17	232.49998 +9.00	234.00	225.00	229.50	25,792
30 Aug 17	223.49998 +13.50	237.00	210.00	211.50	82,615
29 Aug 17	209.99998 +4.50	210.00	202.50	204.00	14,125
28 Aug 17	205.49998 +0.00	207.00	199.50	207.00	15,008
25 Aug 17	205.49998 +7.50	210.00	199.50	199.50	22,873
24 Aug 17	197.99998 +13.50	198.00	183.18	184.50	19,125
23 Aug 17	184.49998 +4.50	189.00	178.50	180.00	12,626
22 Aug 17	179.99998 +7.50	183.75	172.50	174.00	8,749
21 Aug 17	172.49998 -4.50	181.50	172.50	177.00	9,475
18 Aug 17	176.99998 -3.00	183.00	177.00	178.50	7,363
17 Aug 17	179.99998 -1.50	184.50	178.50	181.50	8,768
16 Aug 17	181.50000 +2.25	183.00	177.00	180.00	7,632
15 Aug 17	179.24998 -2.25	184.50	177.00	184.50	11,506
14 Aug 17	181.50000 -5.25	193.50	181.50	187.50	13,979
11 Aug 17	186.74998 +11.25	187.50	171.00	172.50	17,962
10 Aug 17	175.49998 -6.00	182.81	171.00	180.00	11,337
09 Aug 17	181.50000 -1.50	185.51	178.34	181.50	10,621
08 Aug 17	182.99998 +3.00	189.75	178.71	186.00	16,830
07 Aug 17	179.99998 +0.00	187.50	180.00	183.00	12,394
04 Aug 17	179.99998 +9.00	183.00	171.00	171.00	10,690
03 Aug 17	170.99998 -4.50	175.50	168.00	174.00	11,372
02 Aug 17	175.49998 -3.00	181.50	171.00	178.50	9,498
01 Aug 17	178.49998 +0.00	181.50	174.00	181.50	12,378
31 Jul 17	178.49998 -4.50	187.50	178.50	183.00	16,774
28 Jul 17	182.99998 +9.00	185.25	172.50	178.50	14,529
27 Jul 17	174.00000 -7.50	183.00	174.00	181.50	16,173
26 Jul 17	181.50000 -4.50	189.00	175.50	186.00	18,918
25 Jul 17	185.99998 -3.00	192.00	183.00	189.00	13,141
24 Jul 17	189.00000 -3.00	195.00	184.50	195.00	17,237
21 Jul 17	191.99998 +0.00	198.00	190.50	195.00	10,619
20 Jul 17	191.99998 -4.50	198.00	189.00	196.50	18,100
19 Jul 17	196.50000 -1.50	205.50	195.00	201.00	15,023
18 Jul 17	197.99998 -7.50	206.69	198.00	205.50	11,555
17 Jul 17	205.49998 +0.00	210.00	201.00	204.00	12,592
14 Jul 17	205.49998 +1.50	210.00	195.00	205.50	12,520
13 Jul 17	204.00000 -10.50	217.50	201.00	216.00	22,644
12 Jul 17	214.49998 +13.50	215.25	201.00	201.00	33,708
11 Jul 17	200.99998 +7.50	202.50	190.50	192.00	18,272
10 Jul 17	193.49998 +1.50	196.50	189.00	193.50	17,864
07 Jul 17	191.99998 +4.50	192.00	186.00	189.00	8,951
06 Jul 17	187.49998 -1.50	193.50	186.00	187.50	11,694
05 Jul 17	189.00000 +4.50	189.00	181.50	183.00	11,930
03 Jul 17	184.49998 -4.50	192.00	180.75	192.00	8,523
30 Jun 17	189.00000 +1.50	192.00	184.50	189.00	13,083
29 Jun 17	187.49998 +0.00	189.00	180.75	187.50	12,797
28 Jun 17	187.49998 +3.00	189.00	181.50	186.00	11,375
27 Jun 17	184.49998 -4.50	192.00	183.00	187.50	23,138
26 Jun 17	189.00000 -1.50	193.50	180.00	187.50	26,893
23 Jun 17	190.49998 +12.00	191.25	175.50	178.50	181,694
22 Jun 17	178.49998 +0.00	184.50	175.50	180.00	20,158
21 Jun 17	178.49998 -6.00	190.50	175.50	187.50	21,635
20 Jun 17	184.49998 +4.50	194.25	180.00	180.00	22,194
19 Jun 17	179.99998 +7.50	183.00	174.00	175.50	20,379
16 Jun 17	172.49998 -1.50	180.00	171.00	175.50	23,084
15 Jun 17	174.00000 -3.00	178.03	168.00	174.00	18,323
14 Jun 17	176.99998 -1.50	184.50	175.50	181.50	17,013
13 Jun 17	178.49998 +0.00	184.50	178.50	181.50	15,163
12 Jun 17	178.49998 +1.50	183.67	173.90	180.00	22,991
09 Jun 17	176.99998 -13.50	195.00	177.00	193.50	20,930
08 Jun 17	190.49998 -4.50	195.75	186.75	195.00	22,319
07 Jun 17	194.99998 -4.50	202.50	192.00	198.00	16,183
06 Jun 17	199.49998 -12.00	211.50	195.00	210.00	18,960
05 Jun 17	211.49998 +9.00	211.50	199.50	202.50	26,577
02 Jun 17	202.49998 +6.00	202.50	196.50	196.50	15,130
01 Jun 17	196.50000 +10.50	198.00	186.00	186.00	11,873
31 May 17	185.99998 +0.00	187.50	172.50	184.50	13,411
30 May 17	185.99998 -7.50	193.50	184.50	192.00	14,242
26 May 17	193.49998 -9.00	201.00	192.00	201.00	9,416
25 May 17	202.49998 +0.00	207.00	195.00	204.00	13,980
24 May 17	202.49998 +0.00	208.50	202.50	202.50	12,147
23 May 17	202.49998 +6.00	206.27	195.00	199.50	12,061
22 May 17	196.50000 +3.00	198.00	190.50	195.00	10,590
19 May 17	193.49998 -1.50	199.50	190.50	196.50	16,088
18 May 17	194.99998 +15.00	196.50	178.50	180.00	17,040
17 May 17	179.99998 -16.50	196.50	177.00	195.00	23,495
16 May 17	196.50000 +3.00	201.00	191.25	198.00	15,738
15 May 17	193.49998 +4.50	199.50	189.00	193.50	18,362
12 May 17	189.00000 +4.50	202.50	185.99	186.00	28,974
11 May 17	184.49998 +6.00	188.25	178.50	178.50	23,335
10 May 17	178.49998 -1.50	180.00	169.50	178.50	29,210
09 May 17	179.99998 -6.00	184.50	159.00	181.50	77,144
08 May 17	185.99998 -3.00	193.50	178.50	190.50	21,591
05 May 17	189.00000 +0.00	193.50	186.00	189.00	14,871
04 May 17	189.00000 -12.00	202.17	186.00	201.00	27,954
03 May 17	200.99998 -6.00	207.00	196.50	205.50	13,933
02 May 17	206.99998 -7.50	217.50	199.50	214.50	23,882
01 May 17	214.49998 -1.50	220.50	213.00	216.00	19,692
28 Apr 17	215.99998 +4.50	225.00	213.00	213.00	28,940
27 Apr 17	211.49998 +13.50	214.50	199.50	199.50	29,121
26 Apr 17	197.99998 +0.00	201.00	195.00	198.00	14,086
25 Apr 17	197.99998 +6.00	204.00	192.00	193.50	26,248
24 Apr 17	191.99998 -3.00	195.00	178.50	193.50	37,761
21 Apr 17	194.99998 -6.00	204.00	189.00	199.50	27,626
20 Apr 17	200.99998 +3.00	204.00	198.00	201.00	18,684
19 Apr 17	197.99998 -6.00	210.00	198.00	205.50	24,842
18 Apr 17	204.00000 -3.00	211.50	196.50	205.50	26,866
17 Apr 17	206.99998 +1.50	213.00	201.00	205.50	32,418
13 Apr 17	205.49998 -1.50	209.97	202.50	205.50	18,816
12 Apr 17	206.99998 +3.00	213.00	199.50	204.00	33,591
11 Apr 17	204.00000 -6.00	211.50	199.50	210.00	27,372
10 Apr 17	209.99998 -6.00	220.50	208.50	217.50	31,742
07 Apr 17	215.99998 -9.00	225.00	210.00	223.50	53,695
06 Apr 17	224.99998 -7.50	236.65	217.50	235.50	43,977
05 Apr 17	232.49998 -9.00	253.50	225.00	252.00	86,816
04 Apr 17	241.49998 +0.00	244.50	234.00	240.00	24,537
03 Apr 17	241.49998 -6.00	247.50	237.00	247.50	28,392
31 Mar 17	247.49998 +9.00	250.50	234.00	234.00	65,262
30 Mar 17	238.49998 -31.50	253.50	216.00	246.00	336,101
29 Mar 17	269.99997 -7.50	286.50	270.00	277.50	28,863
28 Mar 17	277.49997 -10.50	290.68	271.50	289.50	29,387
27 Mar 17	288.00000 +15.00	297.00	270.00	277.50	38,612
24 Mar 17	273.00000 +3.00	277.50	255.00	268.50	49,464
23 Mar 17	269.99997 -3.00	280.50	265.50	274.50	26,678
22 Mar 17	273.00000 -4.50	289.18	273.00	285.00	23,490
21 Mar 17	277.49997 -33.00	315.00	274.50	315.00	97,827
20 Mar 17	310.50000 +22.50	315.00	288.00	292.50	90,810
17 Mar 17	288.00000 +6.00	295.50	279.00	282.00	38,396
16 Mar 17	281.99997 -1.50	286.04	277.50	283.50	13,163
15 Mar 17	283.49997 +7.50	285.00	271.50	277.50	16,606
14 Mar 17	275.99997 -9.00	287.55	265.50	282.00	29,220
13 Mar 17	284.99997 +0.00	292.50	279.00	288.00	35,420
10 Mar 17	284.99997 +7.50	286.50	277.50	283.50	40,706
09 Mar 17	277.49997 +3.00	280.50	271.50	274.50	34,140
08 Mar 17	274.49997 +1.50	283.50	270.00	273.00	45,820
07 Mar 17	273.00000 -3.00	277.50	270.00	273.00	17,575
06 Mar 17	275.99997 -3.00	286.50	270.00	285.00	36,544
03 Mar 17	279.00000 -2.25	295.50	268.50	282.00	36,986
02 Mar 17	281.24997 +9.75	304.50	267.00	273.00	76,935
01 Mar 17	271.50000 +15.00	276.00	261.00	264.00	40,234
28 Feb 17	256.50000 -16.50	274.47	240.00	241.50	62,674
27 Feb 17	273.00000 +18.00	277.50	256.50	261.00	43,449
24 Feb 17	254.99998 +7.50	256.50	241.50	247.50	20,536
23 Feb 17	247.49998 -10.50	272.60	244.53	271.50	29,991
22 Feb 17	258.00000 -4.50	267.00	252.75	265.50	30,061
21 Feb 17	262.49997 -3.00	280.50	253.50	271.50	45,509
17 Feb 17	265.50000 +16.50	273.00	245.49	252.00	65,308
16 Feb 17	248.99998 +0.00	262.50	241.50	252.00	27,145
15 Feb 17	248.99998 -3.00	276.00	246.00	253.50	74,116
14 Feb 17	251.99997 +27.00	253.50	222.00	228.00	52,566
13 Feb 17	224.99998 +12.00	234.00	216.00	220.50	58,755
10 Feb 17	212.99998 +25.50	226.50	184.50	190.50	116,660
09 Feb 17	187.49998 -4.50	197.97	186.00	192.00	20,119
08 Feb 17	191.99998 +4.50	195.00	186.00	187.50	15,988
07 Feb 17	187.49998 -7.50	193.50	186.75	189.00	19,580
06 Feb 17	194.99998 -10.50	207.00	192.00	204.00	12,206
03 Feb 17	205.49998 +7.50	205.50	195.00	199.50	21,968
02 Feb 17	197.99998 +6.00	199.50	189.00	190.50	13,254
01 Feb 17	191.99998 -9.00	205.50	187.50	204.00	19,840
31 Jan 17	200.99998 +4.50	207.00	192.00	196.50	18,646
30 Jan 17	196.50000 -6.00	205.50	196.50	202.50	9,399
27 Jan 17	202.49998 -12.00	219.00	199.50	216.00	23,696
26 Jan 17	214.49998 +3.00	223.50	211.50	211.50	12,969
25 Jan 17	211.49998 +0.00	226.50	211.50	211.50	19,291
24 Jan 17	211.49998 +13.50	213.00	192.00	196.50	22,518
23 Jan 17	197.99998 -9.00	210.63	195.00	208.50	20,097
20 Jan 17	206.99998 -3.00	211.50	204.00	210.00	18,478
19 Jan 17	209.99998 -7.50	220.50	204.00	217.50	29,288
18 Jan 17	217.49998 -3.00	223.50	214.50	220.50	12,975
17 Jan 17	220.49998 -4.50	230.98	219.00	228.00	16,111
13 Jan 17	224.99998 -4.50	237.00	223.50	231.00	16,308
12 Jan 17	229.49998 -12.00	243.00	217.50	241.50	35,704
11 Jan 17	241.49998 -13.50	255.00	241.50	255.00	22,672
10 Jan 17	254.99998 +6.00	255.00	246.00	250.50	15,773
09 Jan 17	248.99998 +0.00	252.00	246.00	250.50	8,570
06 Jan 17	248.99998 +0.00	253.50	246.00	249.00	22,817
05 Jan 17	248.99998 -4.50	252.75	246.00	252.00	16,311
04 Jan 17	253.49998 +0.00	258.00	252.00	255.00	14,890
03 Jan 17	253.49998 +0.00	262.50	247.50	258.00	11,678
30 Dec 16	253.49998 -4.50	261.20	252.00	255.00	13,266
29 Dec 16	258.00000 -7.50	270.00	256.50	270.00	15,538
28 Dec 16	265.50000 +0.00	270.00	259.50	268.50	12,349
27 Dec 16	265.50000 +9.00	275.35	256.50	258.00	23,287
23 Dec 16	256.50000 +6.00	258.00	249.00	250.50	8,510
22 Dec 16	250.50000 -3.00	255.00	247.50	253.50	9,789
21 Dec 16	253.49998 -10.50	268.50	253.50	264.00	10,970
20 Dec 16	264.00000 +4.50	267.74	256.50	259.50	16,361
19 Dec 16	259.49997 +13.50	261.00	246.00	246.00	21,006
16 Dec 16	245.99998 -16.50	267.00	244.50	262.50	32,271
15 Dec 16	262.49997 +4.50	265.50	255.00	262.50	24,913
14 Dec 16	258.00000 +13.50	265.50	243.00	244.50	39,585
13 Dec 16	244.49997 +10.50	246.00	232.50	234.00	23,510
12 Dec 16	233.99998 +0.00	235.50	229.50	234.00	11,298
09 Dec 16	233.99998 -1.50	238.50	229.50	237.00	8,120
08 Dec 16	235.49998 +3.00	237.00	226.50	234.00	11,427
07 Dec 16	232.49998 -3.00	238.50	226.50	238.50	12,788
06 Dec 16	235.49998 +13.50	237.00	219.00	226.50	17,628
05 Dec 16	221.99998 +6.00	228.00	217.50	219.00	10,242
02 Dec 16	215.99998 -3.00	223.50	213.00	216.00	26,400
01 Dec 16	218.99998 -9.00	234.00	217.50	234.00	22,457
30 Nov 16	227.99998 -12.00	243.00	225.00	237.00	29,572
29 Nov 16	239.99998 -7.50	250.15	235.50	247.50	20,740
28 Nov 16	247.49998 +13.50	255.00	217.50	234.00	46,212
25 Nov 16	233.99998 -6.00	240.00	231.00	234.00	22,224
23 Nov 16	239.99998 +1.50	244.50	225.00	244.50	49,009
22 Nov 16	238.49998 +3.00	244.50	219.00	240.00	88,896
21 Nov 16	235.49998 +27.00	249.00	204.00	204.00	62,092
18 Nov 16	208.49998 -1.50	216.00	204.10	211.50	27,497
17 Nov 16	209.99998 -24.00	237.00	202.50	231.00	57,487
16 Nov 16	233.99998 -10.50	261.00	223.50	237.00	44,012
15 Nov 16	244.49997 -21.00	277.50	229.50	240.00	77,475
14 Nov 16	265.50000 +90.00	309.00	231.00	295.50	423,808
11 Nov 16	175.49998 -6.00	192.00	159.00	175.50	24,818
10 Nov 16	181.50000 -12.00	202.50	177.00	198.00	29,626
09 Nov 16	193.49998 +22.50	205.50	171.00	174.00	39,084
08 Nov 16	170.99998 +7.50	172.50	163.50	165.00	24,863
07 Nov 16	163.49998 +19.50	168.00	148.95	150.00	39,947
04 Nov 16	144.00000 +0.00	151.50	142.50	145.50	20,634
03 Nov 16	144.00000 -7.50	157.50	142.50	150.00	28,315
02 Nov 16	151.50000 -6.75	164.76	142.50	160.50	29,939
01 Nov 16	158.25000 -9.75	171.00	157.50	171.00	19,874
31 Oct 16	167.99998 +10.50	174.00	139.50	153.00	84,451
28 Oct 16	157.49998 -19.50	183.00	152.25	177.00	61,399
27 Oct 16	176.99998 -16.50	201.00	172.50	192.00	66,403
26 Oct 16	193.49998 -24.00	222.00	183.75	217.50	51,882
25 Oct 16	217.49998 -49.50	225.00	180.00	207.00	171,701
24 Oct 16	266.99997 -1.50	282.00	255.00	273.00	62,591
21 Oct 16	268.49997 +49.50	270.00	217.38	222.00	71,778
20 Oct 16	218.99998 -13.50	237.00	210.00	237.00	59,763
19 Oct 16	232.49998 +24.00	240.00	198.00	210.00	100,593
18 Oct 16	208.49998 +0.00	223.50	204.00	213.00	61,616
17 Oct 16	208.49998 -59.40	270.00	205.50	265.50	73,045
14 Oct 16	267.89999 -12.30	285.00	246.33	280.80	52,687
13 Oct 16	280.19998 -4.80	300.00	263.13	298.80	45,738
12 Oct 16	284.99997 -5.40	304.50	281.66	290.40	39,837
11 Oct 16	290.39999 +3.30	303.60	280.20	283.50	50,532
10 Oct 16	287.09998 -6.60	323.40	279.00	298.50	116,421
07 Oct 16	293.69998 +32.40	298.50	258.30	267.00	73,457
06 Oct 16	261.29999 -4.80	291.90	251.10	260.10	114,971
05 Oct 16	266.09998 +55.50	293.40	225.00	230.70	447,788
04 Oct 16	210.59999 +4.50	210.90	202.80	210.00	17,923
03 Oct 16	206.09999 +2.40	207.30	197.10	202.50	13,329
30 Sep 16	203.69998 +8.10	204.00	192.30	195.60	14,139
29 Sep 16	195.59999 -10.20	215.40	191.40	207.60	24,776
28 Sep 16	205.79999 +9.90	208.50	191.70	203.70	37,905
27 Sep 16	195.89999 +4.80	196.80	177.00	192.60	37,770
26 Sep 16	191.09999 +3.60	201.00	186.00	186.00	22,266
23 Sep 16	187.49998 -21.90	208.80	186.34	207.60	45,751
22 Sep 16	209.39999 -13.20	230.70	202.50	224.70	44,590
21 Sep 16	222.59999 +13.50	223.20	205.20	208.50	41,224
20 Sep 16	209.09998 -18.00	235.50	203.40	222.00	65,481
19 Sep 16	227.09999 +12.90	231.60	201.90	216.60	71,975
16 Sep 16	214.19998 +3.60	236.40	203.10	213.00	141,947
15 Sep 16	210.59999 +16.20	211.20	182.40	194.40	96,205
14 Sep 16	194.39999 +15.90	211.20	181.54	182.70	119,254
13 Sep 16	178.49998 +16.50	191.70	159.00	162.60	63,809
12 Sep 16	162.00000 +6.00	163.80	150.90	157.50	22,171
09 Sep 16	155.99998 +0.00	165.00	153.33	156.00	25,101
08 Sep 16	155.99998 +7.80	164.70	145.80	149.70	26,858
07 Sep 16	148.20000 +5.70	157.50	141.30	142.50	46,158
06 Sep 16	142.49998 +14.40	144.60	127.50	127.50	20,295
02 Sep 16	128.09999 +2.10	129.00	126.00	126.30	7,189
01 Sep 16	125.99998 +3.30	130.20	122.70	123.90	9,920
31 Aug 16	122.70000 -0.60	124.80	120.00	122.10	13,888
30 Aug 16	123.30000 -1.80	125.70	121.20	124.20	7,343
29 Aug 16	125.09999 -3.60	128.40	122.70	127.50	19,386
26 Aug 16	128.70000 +14.10	129.90	111.90	113.70	36,641
25 Aug 16	114.59999 +4.80	119.70	109.05	113.10	13,797
24 Aug 16	109.80000 -6.60	117.30	105.00	117.30	20,069
23 Aug 16	116.39999 -1.80	125.70	114.60	119.70	27,762
22 Aug 16	118.20000 +7.20	118.20	106.80	112.20	18,015
19 Aug 16	110.99999 +2.70	119.40	106.50	107.70	50,730
18 Aug 16	108.29999 +9.90	109.80	97.80	100.20	47,650
17 Aug 16	98.39999 +7.50	98.40	90.30	91.50	17,297
16 Aug 16	90.89999 -1.50	95.40	88.50	92.10	5,700
15 Aug 16	92.39999 -4.20	97.80	91.80	96.60	8,622
12 Aug 16	96.60000 +3.30	96.90	92.10	93.30	9,055
11 Aug 16	93.29999 +0.30	93.30	90.90	93.30	11,304
10 Aug 16	92.99999 +2.70	93.30	90.00	90.30	6,689
09 Aug 16	90.30000 +0.60	92.10	87.60	89.70	19,082
08 Aug 16	89.70000 +2.70	90.30	85.80	85.80	5,850
05 Aug 16	87.00000 +2.10	87.30	84.00	84.00	2,781
04 Aug 16	84.89999 -1.50	87.30	83.40	86.70	2,180
03 Aug 16	86.40000 +2.10	88.96	83.10	84.60	3,012
02 Aug 16	84.30000 +0.30	96.00	82.80	84.30	3,281
01 Aug 16	83.99999 +0.90	85.20	83.40	83.40	1,263
29 Jul 16	83.09999 -2.40	86.37	83.10	85.50	1,879
28 Jul 16	85.49999 +1.50	86.10	84.30	84.90	2,303
27 Jul 16	83.99999 -2.70	86.40	83.19	86.10	3,374
26 Jul 16	86.70000 +1.50	87.57	84.90	86.70	2,939
25 Jul 16	85.19999 -0.30	88.20	84.00	86.40	3,233
22 Jul 16	85.49999 +0.60	86.10	82.80	86.10	2,278
21 Jul 16	84.89999 -0.30	86.70	83.10	85.80	3,847
20 Jul 16	85.19999 +3.60	85.20	81.00	82.50	4,297
19 Jul 16	81.60000 -2.10	83.70	80.40	82.80	3,483
18 Jul 16	83.70000 -2.70	87.90	80.40	87.00	6,068
15 Jul 16	86.40000 -1.50	88.77	85.50	88.50	3,044
14 Jul 16	87.89999 +0.30	89.70	87.30	89.10	3,245
13 Jul 16	87.60000 -8.40	96.90	85.50	96.90	11,738
12 Jul 16	95.99999 -1.80	100.80	93.60	97.80	6,885
11 Jul 16	97.80000 +8.10	99.57	89.10	89.70	35,055
08 Jul 16	89.70000 +2.10	90.00	87.00	89.10	4,859
07 Jul 16	87.60000 -2.10	89.40	87.00	89.10	2,747
06 Jul 16	89.70000 +2.10	90.00	85.50	87.00	4,282
05 Jul 16	87.60000 -5.70	90.00	87.30	90.00	2,798
01 Jul 16	93.29999 +3.60	93.30	87.98	90.00	11,581
30 Jun 16	89.70000 -0.30	90.00	88.80	89.40	2,297
29 Jun 16	89.99999 +0.00	90.00	88.50	90.00	3,840
28 Jun 16	89.99999 +3.00	90.30	87.60	88.20	4,380
27 Jun 16	87.00000 -2.70	88.50	84.90	88.50	4,890
24 Jun 16	89.70000 -0.60	90.30	85.50	85.80	8,264
23 Jun 16	90.30000 -0.30	90.30	87.00	90.00	3,648
22 Jun 16	90.59999 +1.50	93.30	87.00	89.70	5,997
21 Jun 16	89.10000 -0.30	89.40	85.50	89.10	4,077
20 Jun 16	89.39999 +1.50	89.40	78.60	87.90	11,438
17 Jun 16	87.89999 -1.50	89.70	86.70	89.40	3,492
16 Jun 16	89.39999 -0.60	90.00	86.10	90.00	2,607
15 Jun 16	89.99999 +0.30	91.80	88.95	90.00	4,292
14 Jun 16	89.70000 -1.80	91.50	88.20	90.30	3,831
13 Jun 16	91.49999 +2.10	94.20	85.20	88.50	7,922
10 Jun 16	89.39999 +0.90	94.50	81.00	81.30	14,289
09 Jun 16	88.49999 -6.30	96.30	86.40	96.30	13,207
08 Jun 16	94.80000 -1.20	96.30	93.00	96.00	6,925
07 Jun 16	95.99999 -2.40	98.40	89.40	98.40	14,658
06 Jun 16	98.39999 -14.10	112.50	87.60	112.50	35,397
03 Jun 16	112.49999 -0.90	115.50	106.50	112.50	13,808
02 Jun 16	113.39999 +4.20	114.60	102.90	111.00	18,506
01 Jun 16	109.20000 +11.40	110.40	96.30	97.80	28,994
31 May 16	97.80000 +7.80	99.00	87.60	88.20	13,218
27 May 16	89.99999 +0.00	93.60	87.30	90.30	8,265
26 May 16	89.99999 +11.10	90.30	79.80	81.00	20,086
25 May 16	78.90000 +2.70	78.90	75.30	77.40	4,134
24 May 16	76.20000 +0.90	77.70	71.40	76.50	4,297
23 May 16	75.30000 -6.00	81.30	74.40	78.60	5,352
20 May 16	81.30000 +4.80	84.00	75.38	76.50	20,523
19 May 16	76.49999 +4.50	78.00	69.90	72.00	20,724
18 May 16	72.00000 -0.30	72.30	69.90	72.00	4,428
17 May 16	72.30000 +2.10	72.30	68.70	70.50	3,905
16 May 16	70.19999 +0.90	72.90	67.80	68.65	2,499
13 May 16	69.30000 -2.70	74.37	67.35	73.20	2,717
12 May 16	72.00000 -0.90	75.00	70.80	72.60	6,824
11 May 16	72.89999 -0.60	74.70	68.10	74.70	2,731
10 May 16	73.50000 -1.20	75.00	69.30	75.00	5,273
09 May 16	74.70000 +6.90	75.00	68.70	69.00	6,648
06 May 16	67.80000 +3.30	69.00	63.00	63.60	2,950
05 May 16	64.50000 +0.60	65.70	63.00	63.90	2,461
04 May 16	63.90000 -0.90	66.00	63.90	65.10	1,496
03 May 16	64.80000 -1.80	68.70	64.80	66.00	771
02 May 16	66.60000 -0.60	68.40	66.00	66.90	1,705
29 Apr 16	67.20000 -2.40	70.20	67.20	69.30	2,568
28 Apr 16	69.59999 +1.50	72.90	67.16	67.50	4,177
27 Apr 16	68.10000 +0.60	70.80	66.72	67.50	3,424
26 Apr 16	67.49999 +0.00	67.50	66.60	67.50	1,543
25 Apr 16	67.49999 -3.90	72.30	66.30	72.30	2,899
22 Apr 16	71.40000 +0.60	73.20	70.80	70.80	3,173
21 Apr 16	70.80000 +3.60	71.10	67.50	67.80	4,517
20 Apr 16	67.20000 +0.90	67.50	64.20	67.50	1,737
19 Apr 16	66.30000 -1.50	69.60	66.00	69.60	3,059
18 Apr 16	67.80000 +0.90	69.00	62.41	67.50	2,600
15 Apr 16	66.89999 -3.60	71.10	63.90	71.10	4,291
14 Apr 16	70.49999 -0.30	73.08	69.00	72.30	3,132
13 Apr 16	70.80000 -6.90	80.05	69.90	78.90	11,108
12 Apr 16	77.69999 +6.60	81.90	73.50	74.70	18,570
11 Apr 16	71.09999 +6.90	71.70	64.50	65.40	11,844
08 Apr 16	64.20000 +4.20	65.40	59.53	59.91	10,685
07 Apr 16	60.00000 +0.00	60.30	57.30	60.30	2,058
06 Apr 16	60.00000 +2.70	60.30	57.30	57.90	5,189
05 Apr 16	57.30000 +2.10	57.30	54.60	55.50	1,908
04 Apr 16	55.20000 +1.20	55.20	53.40	53.40	1,140
01 Apr 16	54.00000 -0.30	55.80	54.00	54.30	1,406
31 Mar 16	54.30000 +0.30	56.10	52.80	52.80	1,034
30 Mar 16	54.00000 +0.30	56.40	53.70	55.30	1,024
29 Mar 16	53.70000 -0.30	54.90	53.70	54.00	543
28 Mar 16	54.00000 -1.80	55.80	52.50	55.50	1,231
24 Mar 16	55.80000 -0.30	56.40	52.50	54.00	866
23 Mar 16	56.10000 +1.50	56.10	54.60	54.90	2,632
22 Mar 16	54.60000 +0.60	55.20	53.70	54.00	1,004
21 Mar 16	54.00000 +0.90	54.60	53.49	54.00	908
18 Mar 16	53.09999 +0.60	54.30	52.20	53.70	1,189
17 Mar 16	52.50000 -1.50	55.20	52.50	52.80	1,551
16 Mar 16	54.00000 -0.90	55.20	52.50	54.00	1,289
15 Mar 16	54.90000 +2.40	55.20	52.08	53.10	2,391
14 Mar 16	52.50000 +0.00	55.50	51.30	52.80	1,313
11 Mar 16	52.50000 +1.80	53.40	51.30	51.30	1,283
10 Mar 16	50.70000 -0.90	54.60	50.40	51.90	1,109
09 Mar 16	51.60000 +0.60	51.90	49.20	51.90	1,091
08 Mar 16	51.00000 -3.60	55.50	48.90	55.50	4,120
07 Mar 16	54.60000 +5.10	58.50	49.80	51.30	9,384
04 Mar 16	49.50000 +4.50	51.30	44.69	45.60	3,327
03 Mar 16	45.00000 +1.20	46.50	43.50	44.40	1,887
02 Mar 16	43.80000 +3.60	43.80	36.30	39.60	4,212
01 Mar 16	40.20000 -0.30	44.10	39.00	41.40	680
29 Feb 16	40.50000 -0.30	44.40	39.90	41.70	710
26 Feb 16	40.80000 -3.30	45.30	39.90	45.00	2,357
25 Feb 16	44.10000 +5.10	44.70	39.30	39.90	2,694
24 Feb 16	38.99700 +0.00	42.90	37.20	39.00	2,021
23 Feb 16	39.00000 -3.30	44.70	36.90	43.84	2,487
22 Feb 16	42.30000 +0.90	48.00	41.40	48.00	4,648
19 Feb 16	41.40000 +5.70	44.10	36.60	36.60	4,473
18 Feb 16	35.70000 -2.70	38.40	35.40	38.40	888
17 Feb 16	38.40000 +2.10	40.20	36.90	38.10	1,252
16 Feb 16	36.30000 +1.50	36.60	32.10	36.00	3,756
12 Feb 16	34.80000 -1.20	39.00	30.60	36.00	3,336
11 Feb 16	36.00000 +4.50	36.90	30.30	32.70	3,198
10 Feb 16	31.50000 -3.60	36.60	30.60	35.70	1,636
09 Feb 16	35.09999 -1.20	36.30	31.20	36.00	1,208
08 Feb 16	36.30000 -1.20	37.90	36.00	37.80	916
05 Feb 16	37.50000 +0.30	39.90	37.20	37.20	122
04 Feb 16	37.20000 +0.66	39.00	36.30	36.90	1,282
03 Feb 16	36.54300 -2.46	38.86	36.20	38.86	501
02 Feb 16	39.00000 -0.90	42.30	38.70	39.60	606
01 Feb 16	39.90000 -2.40	47.55	38.40	42.60	7,248
29 Jan 16	42.30000 +3.30	45.00	39.00	39.30	5,132
28 Jan 16	39.00000 -3.60	44.10	37.20	43.80	3,310
27 Jan 16	42.59999 +0.30	43.57	42.00	42.60	580
26 Jan 16	42.30000 -0.30	44.70	42.30	42.90	1,582
25 Jan 16	42.59999 -2.40	45.00	42.60	45.00	3,133
22 Jan 16	45.00000 +2.64	46.80	44.10	45.30	3,885
21 Jan 16	42.36000 +6.06	44.40	36.30	36.30	4,041
20 Jan 16	36.30000 +3.90	36.60	31.20	31.20	1,769
19 Jan 16	32.40000 -0.90	33.67	30.30	33.60	3,690
15 Jan 16	33.30000 -3.90	36.60	33.30	35.40	805
14 Jan 16	37.20000 -3.60	40.50	32.40	40.50	4,465
13 Jan 16	40.80000 -3.60	43.50	40.51	42.90	2,077
12 Jan 16	44.40000 -0.30	45.90	42.90	45.60	2,536
11 Jan 16	44.70000 +1.50	45.90	43.20	43.20	2,334
08 Jan 16	43.20000 +1.20	44.70	40.50	43.50	1,885
07 Jan 16	42.00000 -0.55	43.08	39.90	41.10	2,920
06 Jan 16	42.55200 -3.53	46.50	40.20	46.20	6,636
05 Jan 16	46.08300 -2.22	48.60	45.00	48.30	2,481
04 Jan 16	48.30000 -1.20	49.80	47.10	49.80	1,646
31 Dec 15	49.50000 +1.20	50.10	47.40	47.40	1,891
30 Dec 15	48.30000 +0.00	48.60	47.40	48.60	1,506
29 Dec 15	48.30000 -0.60	50.10	48.30	49.50	4,542
28 Dec 15	48.90000 +0.30	50.10	48.81	49.20	5,834
24 Dec 15	48.60000 -0.30	49.50	48.30	48.30	2,407
23 Dec 15	48.90000 +0.60	50.40	48.30	48.30	3,235
22 Dec 15	48.30000 +0.90	50.40	48.00	48.00	2,112
21 Dec 15	47.40000 +0.60	48.90	45.60	47.70	1,368
18 Dec 15	46.80000 -0.60	48.60	46.80	47.32	2,067
17 Dec 15	47.40000 -0.30	49.20	46.20	47.40	1,256
16 Dec 15	47.70000 -0.30	49.20	47.70	48.90	1,306
15 Dec 15	48.00000 +3.00	49.50	45.00	45.30	1,972
14 Dec 15	45.00000 -2.40	47.70	45.00	47.40	3,927
11 Dec 15	47.40000 -0.90	49.46	45.60	46.50	6,064
10 Dec 15	48.30000 -1.20	50.40	48.00	49.20	8,382
09 Dec 15	49.50000 +0.00	51.90	49.20	49.50	4,153
08 Dec 15	49.50000 -1.20	54.60	49.20	51.00	7,044
07 Dec 15	50.70000 +0.00	52.50	49.80	51.00	3,531
04 Dec 15	50.70000 +0.00	51.60	49.50	51.60	1,447
03 Dec 15	50.70000 -2.10	52.80	50.10	52.80	2,866
02 Dec 15	52.80000 -0.90	53.70	52.50	52.80	1,942
01 Dec 15	53.70000 +0.30	55.50	52.20	54.00	2,732
30 Nov 15	53.39999 -0.60	56.40	53.40	54.00	5,306
27 Nov 15	54.00000 +1.20	55.80	52.80	52.80	7,525
25 Nov 15	52.80000 -0.30	54.00	52.53	52.86	4,230
24 Nov 15	53.09999 +0.60	54.60	51.60	53.10	6,326
23 Nov 15	52.50000 +1.50	53.70	49.95	51.00	4,360
20 Nov 15	51.00000 +0.60	51.30	50.10	50.10	1,377
19 Nov 15	50.39999 +0.00	51.00	49.50	51.00	1,109
18 Nov 15	50.39999 -0.90	51.90	50.40	51.90	1,656
17 Nov 15	51.30000 +0.30	52.50	50.28	51.00	1,584
16 Nov 15	51.00000 +0.00	51.00	50.10	50.70	745
13 Nov 15	51.00000 -0.30	52.11	49.80	51.90	1,650
12 Nov 15	51.30000 +1.80	53.40	49.20	49.50	6,366
11 Nov 15	49.50000 +0.00	51.00	49.20	49.80	2,083
10 Nov 15	49.50000 -0.90	50.10	49.35	49.80	1,262
09 Nov 15	50.39999 +0.00	53.40	49.50	51.00	2,093
06 Nov 15	50.39999 +0.30	51.30	49.50	49.50	1,185
05 Nov 15	50.09999 -3.30	53.11	49.20	53.10	1,580
04 Nov 15	53.39999 +0.90	53.70	51.90	53.40	971
03 Nov 15	52.50000 +2.70	54.30	48.60	50.70	5,078
02 Nov 15	49.80000 +0.90	51.81	49.50	51.30	2,653
30 Oct 15	48.90000 -1.50	50.70	48.60	50.70	2,528
29 Oct 15	50.39999 -1.20	52.20	50.10	51.60	3,815
28 Oct 15	51.60000 +1.20	53.40	50.40	51.60	4,173
27 Oct 15	50.39999 -0.30	53.10	50.40	50.70	3,736
26 Oct 15	50.70000 -0.60	53.10	49.70	51.60	3,833
23 Oct 15	51.30000 -2.40	54.60	50.70	53.10	4,023
22 Oct 15	53.70000 -0.90	55.48	51.60	54.30	6,058
21 Oct 15	54.60000 -2.40	58.50	53.40	55.80	9,989
20 Oct 15	57.00000 +4.20	76.50	55.80	66.00	131,567
19 Oct 15	52.80000 +0.00	53.10	50.70	52.50	1,839
16 Oct 15	52.80000 -1.80	57.30	52.80	55.50	3,658
15 Oct 15	54.60000 +2.40	55.50	50.10	52.50	1,476
14 Oct 15	52.20000 +0.30	52.80	49.50	52.10	2,896
13 Oct 15	51.90000 -0.90	53.37	51.60	53.10	1,704
12 Oct 15	52.80000 -3.60	56.70	52.20	56.70	1,338
09 Oct 15	56.40000 +0.00	56.40	54.60	56.40	1,254
08 Oct 15	56.40000 +2.40	56.40	53.10	54.60	3,707
07 Oct 15	54.00000 +1.50	55.50	51.90	52.20	3,102
06 Oct 15	52.50000 -0.30	54.00	51.30	52.80	955
05 Oct 15	52.80000 +3.90	53.70	49.50	49.50	2,550
02 Oct 15	48.90000 -0.60	55.80	48.90	49.80	10,833
01 Oct 15	49.50000 +2.40	49.50	45.00	47.70	3,589
30 Sep 15	47.10000 -0.08	48.00	43.46	48.00	6,882
29 Sep 15	47.18400 -6.52	52.80	46.20	52.80	11,320
28 Sep 15	53.70000 -5.70	59.70	51.00	59.70	11,020
25 Sep 15	59.40000 -0.30	62.10	56.40	59.70	6,512
24 Sep 15	59.70000 -3.00	63.60	58.20	63.60	4,372
23 Sep 15	62.69999 -2.70	66.33	61.50	64.50	3,141
22 Sep 15	65.40000 -1.80	67.50	63.30	67.50	5,023
21 Sep 15	67.20000 +0.00	68.70	63.00	68.70	9,016
18 Sep 15	67.20000 +4.95	68.10	62.10	62.10	9,159
17 Sep 15	62.25000 +0.30	63.90	61.80	62.10	2,856
16 Sep 15	61.95000 -0.75	65.85	61.80	62.40	3,993
15 Sep 15	62.69999 -1.20	67.35	60.30	64.80	14,080
14 Sep 15	63.90000 +4.20	65.10	58.50	60.30	17,810
11 Sep 15	59.70000 +4.20	59.70	53.70	54.00	32,395
10 Sep 15	55.50000 +0.27	57.00	54.00	55.50	8,117
09 Sep 15	55.23299 +0.63	59.40	54.90	57.00	10,168
08 Sep 15	54.60000 -1.20	59.40	54.30	59.40	4,380
04 Sep 15	55.80000 +1.50	56.40	53.70	53.70	2,862
03 Sep 15	54.30000 -3.00	58.61	53.70	57.30	5,917
02 Sep 15	57.30000 -0.30	58.50	55.20	57.30	8,408
01 Sep 15	57.59999 +0.30	57.90	55.20	57.90	8,202
31 Aug 15	57.30000 -0.30	60.60	56.70	60.60	5,508
28 Aug 15	57.59999 -0.30	59.70	56.40	58.80	6,362
27 Aug 15	57.89999 +2.40	59.70	56.40	57.90	13,360
26 Aug 15	55.50000 -1.80	58.05	54.00	57.90	14,035
25 Aug 15	57.30000 -0.30	60.30	53.10	60.30	26,023
24 Aug 15	57.59999 -3.90	60.90	53.70	60.90	21,028
21 Aug 15	61.50000 +0.00	70.20	59.70	61.20	50,465
20 Aug 15	61.50000 -13.50	73.50	61.50	73.50	69,142
19 Aug 15	74.99999 +19.20	126.60	73.50	84.00	1,434,254
18 Aug 15	55.80000 -1.80	58.31	55.80	58.20	3,191
17 Aug 15	57.59999 +2.10	59.40	56.10	57.00	2,067
14 Aug 15	55.50000 +0.90	56.10	54.00	55.50	2,050
13 Aug 15	54.60000 -4.50	59.70	54.60	56.32	3,648
12 Aug 15	59.10000 -0.90	60.90	57.30	60.90	2,850
11 Aug 15	60.00000 +3.00	63.02	54.60	54.60	8,312
10 Aug 15	57.00000 +0.90	60.00	55.20	55.20	1,423
07 Aug 15	56.10000 -3.90	61.80	55.20	61.50	4,807
06 Aug 15	60.00000 -5.70	66.60	59.70	66.60	5,494
05 Aug 15	65.70000 +5.10	67.80	60.00	61.50	4,343
04 Aug 15	60.59999 -0.10	63.76	58.50	62.10	5,698
03 Aug 15	60.69600 +2.20	66.00	60.00	60.00	8,629
31 Jul 15	58.50000 -2.10	62.40	58.50	60.60	3,789
30 Jul 15	60.59700 +1.50	61.80	57.60	61.80	9,211
29 Jul 15	59.10000 +1.20	62.70	57.30	59.70	9,112
28 Jul 15	57.89999 -3.60	70.20	56.40	63.00	19,986
27 Jul 15	61.49700 -15.90	76.80	58.50	76.80	7,383
24 Jul 15	77.39999 -7.20	84.30	76.50	84.00	3,437
23 Jul 15	84.59999 +0.18	84.90	83.40	83.70	318
22 Jul 15	84.41999 -1.38	87.00	82.20	86.92	618
21 Jul 15	85.79999 +0.00	88.50	84.30	86.26	1,357
20 Jul 15	85.79999 -1.20	89.10	85.50	86.40	1,414
17 Jul 15	87.00000 +1.20	87.30	83.40	87.30	737
16 Jul 15	85.79999 +0.75	87.90	84.30	84.90	1,042
15 Jul 15	85.05000 -2.85	87.00	82.80	87.00	3,109
14 Jul 15	87.89999 -0.30	90.00	87.00	89.37	3,752
13 Jul 15	88.20000 -1.50	90.00	86.40	90.00	1,645
10 Jul 15	89.70000 -0.30	91.20	88.50	90.00	1,379
09 Jul 15	89.99999 -0.90	92.10	90.00	90.90	263
08 Jul 15	90.89999 -1.20	93.60	90.00	92.70	520
07 Jul 15	92.09999 +0.60	93.00	88.80	91.50	835
06 Jul 15	91.49999 +0.30	92.10	87.60	89.40	940
02 Jul 15	91.19999 -0.60	95.70	87.00	92.70	643
01 Jul 15	91.80000 -0.60	93.45	90.00	93.00	1,154
30 Jun 15	92.39999 -3.30	96.30	88.95	94.20	3,141
29 Jun 15	95.70000 -1.80	97.20	94.80	97.20	2,525
26 Jun 15	97.49999 +1.50	98.10	93.90	96.00	7,091
25 Jun 15	95.99999 +1.20	97.50	93.30	95.40	2,144
24 Jun 15	94.80299 +0.00	98.10	93.60	96.60	2,148
23 Jun 15	94.80000 -2.40	96.90	93.30	96.30	2,904
22 Jun 15	97.20000 +2.10	99.90	92.10	96.00	3,425
19 Jun 15	95.10000 -2.10	97.80	91.80	96.30	14,750
18 Jun 15	97.20000 -0.90	102.90	95.10	96.30	3,778
17 Jun 15	98.09999 -5.40	107.70	96.00	105.00	7,749
16 Jun 15	103.49999 +2.40	109.20	99.00	100.50	6,437
15 Jun 15	101.09999 +6.60	104.40	95.40	95.40	9,549
12 Jun 15	94.50000 -12.30	109.80	87.00	108.90	17,301
11 Jun 15	106.79999 +15.90	112.50	91.20	93.60	24,741
10 Jun 15	90.89999 +0.00	93.00	89.40	91.20	5,006
09 Jun 15	90.89999 +0.00	95.70	88.20	93.15	2,307
08 Jun 15	90.89999 -3.30	97.50	90.30	94.50	4,332
05 Jun 15	94.20000 +3.90	94.20	85.50	87.00	5,086
04 Jun 15	90.30000 +0.60	91.20	82.80	89.70	6,165
03 Jun 15	89.70000 -5.70	97.50	87.60	94.61	5,059
02 Jun 15	95.39999 -1.05	99.60	93.60	99.60	1,092
01 Jun 15	96.44999 -2.85	103.20	93.60	98.70	1,776
29 May 15	99.30000 +0.30	102.00	93.30	102.00	1,154
28 May 15	98.99999 -4.05	105.00	93.30	102.30	3,183
27 May 15	103.05000 -10.95	114.90	97.51	114.90	3,796
26 May 15	113.99999 -1.50	116.40	112.80	115.20	730
22 May 15	115.49999 -1.20	120.00	113.10	117.00	1,138
21 May 15	116.70000 +0.90	121.50	113.10	121.50	1,485
20 May 15	115.79999 -5.70	121.50	115.50	121.50	1,801
19 May 15	121.50000 -3.00	129.30	120.00	127.80	3,257
18 May 15	124.49999 +4.50	129.30	119.10	123.00	4,500
15 May 15	119.99999 +3.00	124.20	117.00	123.00	881
14 May 15	116.99999 -3.00	123.00	112.80	118.20	1,026
13 May 15	119.99999 +0.00	124.50	114.30	124.50	1,219
12 May 15	119.99999 +4.80	124.50	102.00	112.50	5,819
11 May 15	115.19999 +6.31	115.50	105.00	110.10	1,915
08 May 15	108.88799 +5.26	115.50	105.00	105.30	9,091
07 May 15	103.62899 -4.97	108.57	97.20	102.60	2,253
06 May 15	108.59999 +9.60	109.50	93.00	99.00	2,596
05 May 15	98.99999 +7.50	99.00	93.00	93.00	2,268
04 May 15	91.49999 -3.30	97.80	85.50	97.80	535
01 May 15	94.80000 +0.30	97.50	89.40	97.50	2,337
30 Apr 15	94.50000 +4.20	95.85	90.00	95.85	599
29 Apr 15	90.30000 -0.60	96.00	87.00	96.00	1,146
28 Apr 15	90.89999 +0.30	94.50	84.00	94.50	1,158
27 Apr 15	90.59999 -14.40	105.00	84.30	105.00	5,658
24 Apr 15	104.99999 +9.60	112.50	97.20	99.90	8,702
23 Apr 15	95.39999 -2.10	100.50	93.30	100.50	1,219
22 Apr 15	97.49999 +14.40	100.50	88.50	88.50	4,108
21 Apr 15	83.09999 +0.60	84.00	82.50	83.12	752
20 Apr 15	82.49999 -12.60	94.80	78.90	90.90	755
17 Apr 15	95.10000 +2.10	96.00	82.50	90.00	1,615
16 Apr 15	92.99999 -9.00	116.40	82.50	96.00	9,280
15 Apr 15	102.00000 +6.60	106.05	97.80	98.70	1,703
14 Apr 15	95.39999 -6.30	102.00	89.40	101.40	3,700
13 Apr 15	101.70000 +14.70	102.90	78.90	84.00	2,420
10 Apr 15	87.00000 -3.00	87.00	82.50	85.20	2,040
09 Apr 15	89.99999 +4.20	90.00	85.50	85.80	513
08 Apr 15	85.79999 -1.20	85.80	85.80	85.80	33
07 Apr 15	87.00000 -1.50	88.50	86.10	88.50	363
06 Apr 15	88.49999 +1.50	90.00	85.50	87.00	1,557
02 Apr 15	87.00000 +0.00	87.00	86.70	86.70	33
01 Apr 15	87.00000 +2.70	87.00	84.33	84.60	1,260
31 Mar 15	84.30000 -2.10	86.70	78.90	86.70	303
30 Mar 15	86.40000 +3.30	87.00	84.00	87.00	77
27 Mar 15	83.09999 +0.00	86.70	83.10	86.70	37
26 Mar 15	83.09999 -0.54	84.00	82.50	84.00	1,053
25 Mar 15	83.64000 +0.36	84.00	82.50	84.00	203
24 Mar 15	83.28000 +0.78	85.50	82.50	85.50	230
23 Mar 15	82.49999 -7.20	87.00	82.50	87.00	290
20 Mar 15	89.70000 +0.00	90.00	89.70	89.70	113
19 Mar 15	89.70000 +0.06	90.00	85.50	90.00	107
18 Mar 15	89.63999 -0.36	89.64	89.64	89.64	37
17 Mar 15	89.99999 -1.50	90.00	88.50	88.50	53
16 Mar 15	91.49999 -0.90	93.00	88.62	93.00	187
13 Mar 15	92.39999 +2.40	92.40	92.40	92.40	7
12 Mar 15	89.99999 -1.50	90.00	88.50	88.50	83
11 Mar 15	91.49999 +0.00	91.50	87.00	91.50	693
10 Mar 15	91.49999 -1.08	91.50	91.20	91.50	173
09 Mar 15	92.57999 +2.58	97.50	89.70	91.50	1,550
06 Mar 15	89.99999 -3.00	93.00	90.00	90.60	630
05 Mar 15	92.99999 +6.00	93.00	87.00	87.00	90
04 Mar 15	87.00000 +7.50	87.00	76.50	79.50	503
03 Mar 15	79.50000 +4.80	79.50	69.00	69.00	290
02 Mar 15	74.70000 -0.30	76.80	69.60	76.50	390
27 Feb 15	74.99999 +0.00	76.50	67.80	75.00	523
26 Feb 15	74.99999 +14.40	75.00	60.00	60.30	3,013
25 Feb 15	60.59999 -3.00	63.00	60.60	63.00	750
24 Feb 15	63.59999 -1.50	66.00	62.25	66.00	1,120
23 Feb 15	65.10000 +0.60	65.10	65.10	65.10	20
20 Feb 15	64.50000 -0.90	65.10	63.00	63.00	620
19 Feb 15	65.40000 +2.40	65.40	65.40	65.40	17
18 Feb 15	62.99999 -2.40	65.40	63.00	65.40	253
17 Feb 15	65.40000 +1.80	66.60	63.60	63.60	733
13 Feb 15	63.59999 -2.40	66.60	63.00	64.50	247
12 Feb 15	66.00000 +3.00	66.60	63.00	63.00	480
11 Feb 15	62.99999 +0.00	64.50	61.02	63.30	470
10 Feb 15	62.99999 -0.30	63.00	61.50	63.00	50
09 Feb 15	63.29999 +1.68	63.30	63.00	63.00	93
06 Feb 15	61.61999 +0.21	66.00	61.50	66.00	113
05 Feb 15	61.40999 -3.09	64.50	60.30	64.50	80
04 Feb 15	64.50000 +3.90	64.50	60.30	61.50	237
03 Feb 15	60.59999 -2.10	60.60	60.30	60.60	857
02 Feb 15	62.69999 -0.30	63.00	62.70	63.00	163
30 Jan 15	62.99999 -2.61	67.20	61.80	65.40	77
29 Jan 15	65.61000 -0.69	68.10	60.90	68.10	117
28 Jan 15	66.30000 -7.20	69.00	66.30	69.00	40
27 Jan 15	73.50000 +7.50	73.50	66.00	66.00	17
26 Jan 15	66.00000 -1.20	69.00	66.00	69.00	557
23 Jan 15	67.20000 +1.20	69.00	66.00	69.00	113
22 Jan 15	66.00000 +6.00	73.80	66.00	73.80	187
21 Jan 15	60.00000 -7.50	75.00	60.00	75.00	283
20 Jan 15	67.49999 -6.00	67.80	67.50	67.80	87
16 Jan 15	73.50000 -6.00	73.50	71.40	71.40	167
15 Jan 15	79.50000 +3.00	83.40	71.70	78.90	293
14 Jan 15	76.49999 -4.20	76.80	75.30	76.50	403
13 Jan 15	80.70000 -1.80	80.70	78.60	78.60	433
12 Jan 15	82.49999 -7.80	90.30	76.80	90.30	157
09 Jan 15	90.30000 +3.30	94.50	90.00	90.00	1,370
08 Jan 15	87.00000 +0.00	87.00	84.60	85.50	237
07 Jan 15	87.00000 +3.00	90.00	84.90	84.90	157
06 Jan 15	83.99999 +2.70	91.20	77.40	82.20	567
05 Jan 15	81.30000 -3.90	85.20	81.30	85.20	153
02 Jan 15	85.19999 -4.50	86.70	85.20	85.20	37
31 Dec 14	89.70000 +4.20	96.00	81.60	85.50	503
30 Dec 14	85.49999 +1.80	89.70	82.80	89.70	30
29 Dec 14	83.70000 +2.10	89.70	83.70	89.70	73
26 Dec 14	81.60000 -0.90	90.00	81.30	86.70	50
24 Dec 14	82.49999 -7.50	88.80	82.50	88.80	153
23 Dec 14	89.99999 +0.00	91.20	85.50	91.20	517
22 Dec 14	89.99999 -9.00	94.50	86.10	93.60	243
19 Dec 14	98.99999 -9.00	103.50	91.50	103.50	310
18 Dec 14	107.99999 +6.60	108.00	96.30	99.00	1,100
17 Dec 14	101.39999 -6.60	109.50	99.00	109.50	303
16 Dec 14	107.99999 -3.00	109.50	105.00	109.50	153
15 Dec 14	110.99999 +0.00	111.00	111.00	111.00	167
12 Dec 14	110.99999 -6.00	115.50	111.00	115.50	380
11 Dec 14	116.99999 +0.00	119.40	112.50	119.40	363
10 Dec 14	116.99999 -3.00	120.00	115.50	120.00	353
09 Dec 14	119.99999 +0.30	120.00	115.50	119.70	323
08 Dec 14	119.69999 -28.80	120.00	105.00	120.00	637
05 Dec 14	148.49998 +54.00	148.50	94.50	94.50	447
04 Dec 14	94.50000 -7.50	99.00	90.00	99.00	1,000
03 Dec 14	102.00000 -5.70	102.00	91.80	94.50	247
02 Dec 14	107.69999 -12.30	120.60	90.30	120.60	253
01 Dec 14	119.99999 +30.00	120.00	90.00	90.00	613
28 Nov 14	89.99999 -1.50	90.00	90.00	90.00	663
26 Nov 14	91.49999 +1.50	91.50	90.00	91.50	543
25 Nov 14	89.99999 +1.50	93.00	90.00	90.00	550
24 Nov 14	88.49999 -4.50	99.00	88.50	99.00	110
21 Nov 14	92.99999 -6.00	94.50	93.00	94.50	153
20 Nov 14	98.99999 +4.50	99.00	99.00	99.00	70
19 Nov 14	94.50000 -3.00	97.50	90.30	97.50	200
18 Nov 14	97.49999 +0.00	97.50	90.30	96.00	180
17 Nov 14	97.49999 -7.50	97.50	97.50	97.50	183
14 Nov 14	104.99999 -30.00	139.50	105.00	135.00	293
13 Nov 14	134.99998 +45.00	135.00	105.00	105.00	107
12 Nov 14	89.99999 +0.00	90.00	90.00	90.00	67
11 Nov 14	89.99999 +0.00	90.00	90.00	90.00	13

Corbus Pharmaceuticals Holdings, Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	4.42000 -0.04	4.68	4.41	4.48	475,116
19 Oct 26	4.46000 -0.06	4.67	4.38	4.54	734,741
16 Oct 26	4.52000 +0.19	4.72	4.22	4.35	1,065,287
15 Oct 26	4.33000 -0.08	4.62	4.23	4.40	1,089,733
14 Oct 26	4.41000 -0.37	4.82	4.37	4.72	1,338,725
13 Oct 26	4.78000 -0.49	5.26	4.76	5.24	647,809
12 Oct 26	5.27000 -0.11	5.40	5.11	5.35	1,005,658
09 Oct 26	5.38000 +0.11	5.61	5.17	5.25	867,920
08 Oct 26	5.27000 -0.22	5.80	5.13	5.80	1,345,920
07 Oct 26	5.49000 -0.29	5.80	5.47	5.72	1,240,595
06 Oct 26	5.78000 -0.07	5.99	5.65	5.87	706,559
05 Oct 26	5.85000 -0.28	6.17	5.83	6.17	792,803
02 Oct 26	6.13000 -0.21	6.68	6.06	6.59	834,794
01 Oct 26	6.34000 -0.48	6.82	6.25	6.80	802,364
30 Sep 26	6.82000 +0.19	6.88	6.57	6.75	506,221
29 Sep 26	6.63000 -0.29	7.05	6.59	6.93	785,104
28 Sep 26	6.92000 -0.22	7.18	6.88	7.12	931,958
25 Sep 26	7.14000 -0.31	7.59	6.97	7.50	708,577
24 Sep 26	7.45000 -0.29	7.76	7.13	7.69	757,963
23 Sep 26	7.74000 -0.14	7.98	7.66	7.83	787,818
22 Sep 26	7.87500 +0.22	7.95	7.61	7.73	453,844
21 Sep 26	7.65000 +0.17	7.79	7.42	7.51	498,517
18 Sep 26	7.48000 +0.22	7.67	7.15	7.22	1,154,002
17 Sep 26	7.26000 +0.00	7.38	7.03	7.26	988,354
16 Sep 26	7.26000 +0.34	7.50	6.82	6.86	1,225,056
15 Sep 26	6.92000 -1.16	8.08	6.32	8.08	3,739,083
14 Sep 26	8.08000 -0.04	8.70	7.66	7.93	8,365,586
11 Sep 26	8.12000 -0.12	8.49	7.95	8.38	1,291,430
10 Sep 26	8.24000 -0.62	8.79	8.21	8.75	646,597
09 Sep 26	8.86000 -1.74	10.72	8.85	10.60	1,003,021
08 Sep 26	10.59500 -0.48	11.07	10.31	11.07	915,463
04 Sep 26	11.08000 -0.38	11.44	11.06	11.37	222,614
03 Sep 26	11.46000 -0.02	11.60	11.22	11.52	475,360
02 Sep 26	11.48000 +0.20	11.56	10.60	11.27	664,445
01 Sep 26	11.28000 +0.37	11.37	10.57	10.81	901,296
31 Aug 26	10.91000 +0.00	11.00	10.39	10.86	473,589
28 Aug 26	10.91000 -0.22	11.29	10.74	11.13	584,319
27 Aug 26	11.13000 -0.17	11.45	11.11	11.28	325,885
26 Aug 26	11.30000 -0.01	11.55	10.96	11.36	391,613
25 Aug 26	11.31000 +0.62	11.35	10.79	10.90	1,278,612
24 Aug 26	10.69000 +0.31	10.88	9.68	10.20	1,311,671
21 Aug 26	10.38000 +0.54	10.41	9.90	9.97	604,017
20 Aug 26	9.84000 -0.15	10.05	9.73	10.00	300,340
19 Aug 26	9.99000 -0.09	10.42	9.86	10.19	343,519
18 Aug 26	10.08000 -0.41	10.75	9.95	10.49	329,116
17 Aug 26	10.49000 +0.40	10.58	10.05	10.06	869,162
14 Aug 26	10.09000 +0.01	10.29	9.88	10.04	425,842
13 Aug 26	10.08000 +0.32	10.39	9.68	10.05	695,279
12 Aug 26	9.76000 +0.25	9.91	9.40	9.51	542,102
11 Aug 26	9.51000 +0.05	9.71	9.42	9.54	422,993
10 Aug 26	9.46000 -0.71	10.25	9.36	10.09	335,691
07 Aug 26	10.17000 +0.43	10.23	9.74	9.74	352,905
06 Aug 26	9.74000 +0.17	9.84	9.18	9.24	157,874
05 Aug 26	9.57000 +0.17	9.82	9.38	9.49	234,209
04 Aug 26	9.40000 +0.48	9.45	8.98	9.04	263,895
03 Aug 26	8.92000 -0.05	9.16	8.71	9.01	131,931
31 Jul 26	8.97000 -0.08	9.16	8.61	9.06	349,217
30 Jul 26	9.05000 +0.13	9.36	8.79	8.90	137,999
29 Jul 26	8.92000 -0.16	9.19	8.82	9.08	263,489
28 Jul 26	9.08500 +0.01	9.33	8.78	9.14	154,983
27 Jul 26	9.08000 -0.09	9.54	9.05	9.23	363,234
24 Jul 26	9.17000 -0.15	9.36	8.93	9.36	172,480
23 Jul 26	9.32000 +0.48	9.48	8.73	8.74	638,484
22 Jul 26	8.84000 -0.14	9.10	8.73	8.97	154,285
21 Jul 26	8.98000 +0.09	9.05	8.83	8.83	80,808
20 Jul 26	8.89000 -0.12	9.22	8.85	9.04	209,439
17 Jul 26	9.01000 +0.21	9.15	8.50	8.63	212,991
16 Jul 26	8.80000 -0.21	9.12	8.64	9.02	228,788
15 Jul 26	9.01000 -0.02	9.16	8.80	9.01	272,551
14 Jul 26	9.03000 -0.01	9.26	8.90	9.00	326,490
13 Jul 26	9.04000 -0.64	9.59	8.87	9.59	362,253
10 Jul 26	9.68000 +0.02	9.73	9.33	9.68	216,244
09 Jul 26	9.66000 +0.11	9.88	9.46	9.55	230,175
08 Jul 26	9.55000 +0.17	9.65	9.19	9.34	490,363
07 Jul 26	9.38000 +0.38	9.59	8.99	9.09	528,650
06 Jul 26	9.00000 -0.25	9.41	8.95	9.35	262,739
02 Jul 26	9.25000 +0.18	9.49	9.08	9.14	444,849
01 Jul 26	9.07000 -0.31	9.45	8.99	9.29	442,197
30 Jun 26	9.38000 +0.40	9.44	8.88	9.03	585,818
29 Jun 26	8.98000 +0.24	9.00	8.58	8.72	416,806
26 Jun 26	8.74000 +0.49	8.77	8.21	8.22	2,388,833
25 Jun 26	8.25000 +0.07	8.53	8.10	8.19	311,219
24 Jun 26	8.17500 -0.28	8.72	8.15	8.45	404,843
23 Jun 26	8.46000 +0.15	8.68	8.05	8.17	272,879
22 Jun 26	8.31000 +0.05	8.62	8.26	8.28	295,949
18 Jun 26	8.26000 +0.21	8.47	8.02	8.26	297,749
17 Jun 26	8.05000 +0.17	8.46	7.93	7.93	278,941
16 Jun 26	7.88000 -0.44	8.57	7.87	8.30	470,149
15 Jun 26	8.32000 +0.13	8.56	8.16	8.31	335,487
12 Jun 26	8.19000 +0.41	8.32	7.74	7.74	574,890
11 Jun 26	7.78000 +0.08	7.84	7.53	7.60	358,247
10 Jun 26	7.70000 +0.00	8.00	7.61	7.69	266,258
09 Jun 26	7.70000 +0.14	7.94	7.45	7.56	293,471
08 Jun 26	7.56000 +0.00	7.80	7.45	7.75	219,367
05 Jun 26	7.56000 -0.45	7.91	7.56	7.91	326,819
04 Jun 26	8.01000 +0.63	8.28	7.61	7.62	829,355
03 Jun 26	7.38000 -0.16	7.72	7.35	7.49	511,339
02 Jun 26	7.54000 -0.21	7.68	7.12	7.62	835,366
01 Jun 26	7.75000 -0.16	7.95	7.61	7.86	594,745
29 May 26	7.91000 +0.27	8.10	7.65	7.86	1,055,589
28 May 26	7.64000 -0.18	7.80	7.48	7.67	912,080
27 May 26	7.82000 -0.09	8.20	7.49	8.12	2,075,357
26 May 26	7.91000 -3.44	10.00	7.73	9.75	3,714,679
22 May 26	11.35000 -0.16	12.88	11.26	11.46	556,121
21 May 26	11.51000 +1.78	11.67	9.86	9.90	649,844
20 May 26	9.73000 +0.58	9.87	9.22	9.22	289,193
19 May 26	9.15000 -0.80	10.04	9.09	9.79	324,131
18 May 26	9.95000 -1.08	11.09	9.90	11.06	232,854
15 May 26	11.03000 -0.95	11.93	11.00	11.93	166,074
14 May 26	11.98000 -0.17	12.40	11.65	12.22	217,856
13 May 26	12.15000 +0.72	12.24	11.11	11.45	314,521
12 May 26	11.43000 +0.39	11.64	10.97	11.25	262,563
11 May 26	11.04000 +0.08	11.57	10.87	10.99	261,970
08 May 26	10.96000 +0.09	11.28	10.79	10.88	238,978
07 May 26	10.87000 -0.05	11.25	10.27	10.87	274,438
06 May 26	10.92000 +0.25	11.36	10.51	10.67	630,405
05 May 26	10.67000 +0.15	10.74	10.27	10.63	234,947
04 May 26	10.52000 +0.22	10.70	10.02	10.29	282,208
01 May 26	10.30000 +0.42	10.39	9.50	9.94	532,714
30 Apr 26	9.88000 +0.06	10.17	9.57	9.85	331,867
29 Apr 26	9.82000 +0.00	10.50	9.61	10.29	363,821
28 Apr 26	9.82000 -0.26	10.29	9.70	10.04	207,566
27 Apr 26	10.08000 +0.02	10.79	9.92	10.06	458,043
24 Apr 26	10.06000 -0.16	10.26	9.78	10.17	242,935
23 Apr 26	10.22000 -0.26	10.62	9.95	10.48	260,321
22 Apr 26	10.48000 +0.18	10.81	10.23	10.45	319,626
21 Apr 26	10.29500 -0.32	10.75	10.13	10.73	185,746
20 Apr 26	10.62000 +0.03	10.97	10.44	10.57	318,785
17 Apr 26	10.59000 +0.45	11.00	10.15	10.25	546,230
16 Apr 26	10.14000 +0.14	10.27	9.93	9.97	174,525
15 Apr 26	10.00000 -0.02	10.23	9.73	10.04	225,214
14 Apr 26	10.02000 -0.16	10.65	10.00	10.15	273,132
13 Apr 26	10.18000 +0.38	10.47	9.70	9.80	127,808
10 Apr 26	9.80000 -0.52	10.31	9.56	10.19	225,163
09 Apr 26	10.32000 +0.48	10.73	9.81	9.82	199,834
08 Apr 26	9.84000 +0.13	10.31	9.50	10.15	203,897
07 Apr 26	9.71000 -0.43	10.38	9.69	9.92	252,183
06 Apr 26	10.14000 -0.03	10.66	9.97	10.36	268,112
02 Apr 26	10.17000 +0.19	10.50	9.89	9.98	235,856
01 Apr 26	9.98000 +0.59	10.33	9.46	9.46	201,657
31 Mar 26	9.39000 +0.79	9.72	8.78	8.78	334,333
30 Mar 26	8.60000 -0.11	8.73	8.36	8.55	146,954
27 Mar 26	8.71000 -0.53	9.36	8.61	9.25	214,770
26 Mar 26	9.24000 +0.93	9.28	8.13	8.21	319,409
25 Mar 26	8.31000 +0.13	8.60	8.10	8.35	216,615
24 Mar 26	8.18000 -0.25	8.50	8.14	8.40	120,568
23 Mar 26	8.43000 -0.17	9.06	8.10	8.72	164,752
20 Mar 26	8.60000 -0.34	9.06	8.58	8.87	141,340
19 Mar 26	8.94000 -0.11	9.07	8.56	8.98	147,392
18 Mar 26	9.05000 -0.58	9.67	8.95	9.53	192,405
17 Mar 26	9.63000 +0.12	9.81	9.31	9.56	168,215
16 Mar 26	9.51000 +0.10	10.12	9.20	9.52	203,524
13 Mar 26	9.41000 -0.18	9.84	9.25	9.65	142,896
12 Mar 26	9.59000 -0.84	10.04	9.44	10.04	232,080
11 Mar 26	10.43000 +0.39	10.47	9.83	10.09	269,739
10 Mar 26	10.04000 +0.49	10.12	9.33	9.71	416,896
09 Mar 26	9.55000 +1.54	9.62	8.10	8.18	512,797
06 Mar 26	8.01000 -0.01	8.26	7.86	7.88	164,997
05 Mar 26	8.02000 -0.40	8.39	7.68	8.39	330,946
04 Mar 26	8.42000 +0.21	8.63	8.05	8.21	124,896
03 Mar 26	8.21000 -0.14	8.50	7.90	8.30	225,187
02 Mar 26	8.35000 -0.22	8.57	8.10	8.48	178,677
27 Feb 26	8.57000 +0.32	8.72	8.03	8.12	307,518
26 Feb 26	8.25000 +0.48	8.26	7.52	7.86	443,840
25 Feb 26	7.77000 +0.14	7.87	7.53	7.64	161,249
24 Feb 26	7.63000 +0.21	7.88	7.44	7.44	87,165
23 Feb 26	7.42000 +0.00	7.52	7.26	7.42	82,437
20 Feb 26	7.42000 -0.26	7.67	7.23	7.56	101,664
19 Feb 26	7.68000 +0.27	7.72	7.20	7.41	177,705
18 Feb 26	7.41000 -0.11	7.60	7.32	7.43	113,889
17 Feb 26	7.52000 -0.04	7.61	7.24	7.54	100,363
13 Feb 26	7.56000 -0.27	7.97	7.56	7.84	93,983
12 Feb 26	7.83000 +0.21	7.90	7.26	7.64	158,785
11 Feb 26	7.62000 -0.30	8.08	7.37	7.93	126,757
10 Feb 26	7.92000 +0.00	8.23	7.85	7.98	140,387
09 Feb 26	7.92000 +0.09	8.13	7.50	7.86	153,791
06 Feb 26	7.83000 +0.44	7.89	7.41	7.53	195,664
05 Feb 26	7.39000 -0.62	7.99	7.33	7.98	222,061
04 Feb 26	8.01000 -0.09	8.33	7.75	8.10	110,676
03 Feb 26	8.10000 -0.18	8.39	8.01	8.34	102,539
02 Feb 26	8.28000 +0.01	8.48	8.11	8.22	155,616
30 Jan 26	8.27000 -0.36	8.74	8.15	8.55	108,849
29 Jan 26	8.63000 -0.07	8.74	8.34	8.67	130,916
28 Jan 26	8.70000 -0.80	9.50	8.61	9.50	148,750
27 Jan 26	9.50000 +0.16	9.57	8.89	9.34	377,112
26 Jan 26	9.34000 +0.61	9.34	8.51	8.64	198,818
23 Jan 26	8.73000 -0.13	8.91	8.50	8.80	100,214
22 Jan 26	8.86000 +0.20	9.00	8.68	8.70	111,134
21 Jan 26	8.66000 +0.07	8.77	8.43	8.53	132,738
20 Jan 26	8.59000 +0.27	8.65	8.05	8.10	139,135
16 Jan 26	8.32000 +0.15	8.66	8.12	8.15	157,715
15 Jan 26	8.17000 -0.09	8.36	7.89	8.33	176,210
14 Jan 26	8.26000 +0.32	8.39	7.87	7.96	251,809
13 Jan 26	7.94000 -0.05	8.06	7.72	7.96	183,982
12 Jan 26	7.99000 -0.32	8.28	7.79	8.21	240,027
09 Jan 26	8.31000 -0.05	8.57	8.29	8.40	183,598
08 Jan 26	8.36000 -0.06	8.47	8.08	8.36	118,792
07 Jan 26	8.42000 +0.37	8.63	8.05	8.08	142,981
06 Jan 26	8.05000 +0.22	8.14	7.83	7.83	146,146
05 Jan 26	7.83000 -0.04	8.15	7.63	7.92	198,992
02 Jan 26	7.87000 -0.27	8.36	7.76	8.20	222,475
31 Dec 25	8.14000 +0.13	8.29	8.01	8.09	184,324
30 Dec 25	8.01000 -0.22	8.27	8.01	8.16	152,374
29 Dec 25	8.23000 -0.10	8.34	8.02	8.25	220,943
26 Dec 25	8.33000 -0.10	8.54	8.23	8.41	138,995
24 Dec 25	8.43000 +0.24	8.50	8.15	8.17	84,516
23 Dec 25	8.19000 -0.15	8.35	8.14	8.30	120,573
22 Dec 25	8.34000 +0.22	8.51	8.03	8.12	228,118
19 Dec 25	8.12000 +0.02	8.32	7.97	8.15	456,513
18 Dec 25	8.10000 -0.05	8.50	8.00	8.21	252,267
17 Dec 25	8.15000 -0.51	8.91	8.00	8.71	345,815
16 Dec 25	8.66000 -0.82	9.39	8.55	9.30	467,792
15 Dec 25	9.48000 -0.22	9.90	9.44	9.74	209,435
12 Dec 25	9.70000 +0.02	10.16	9.50	9.55	496,545
11 Dec 25	9.68000 -0.58	11.64	9.44	10.27	5,026,876
10 Dec 25	10.26000 +0.16	10.31	9.90	10.07	337,312
09 Dec 25	10.10000 -0.27	10.56	9.96	10.42	296,910
08 Dec 25	10.37000 +0.13	10.61	10.18	10.43	187,282
05 Dec 25	10.24000 -0.45	10.68	10.10	10.65	261,229
04 Dec 25	10.69000 +0.02	10.82	10.50	10.72	160,535
03 Dec 25	10.67000 +0.39	10.77	10.10	10.11	256,202
02 Dec 25	10.28000 -0.47	11.05	10.05	11.05	199,375
01 Dec 25	10.75000 -0.79	11.49	10.60	11.44	187,314
28 Nov 25	11.54000 -0.34	11.98	11.40	11.72	186,192
26 Nov 25	11.88000 +0.51	11.94	11.20	11.44	129,042
25 Nov 25	11.37000 -0.07	11.69	11.06	11.56	214,004
24 Nov 25	11.44000 -0.57	12.03	11.37	12.01	300,848
21 Nov 25	12.01000 +0.32	12.29	11.50	11.82	368,563
20 Nov 25	11.69000 -0.13	12.43	11.60	11.99	274,192
19 Nov 25	11.82000 -0.19	12.36	11.54	12.11	292,480
18 Nov 25	12.01000 +0.76	12.32	11.16	11.22	465,848
17 Nov 25	11.25000 +0.18	11.47	10.97	11.06	285,650
14 Nov 25	11.07000 +0.00	11.39	10.88	10.98	296,058
13 Nov 25	11.07000 -0.12	11.50	10.92	11.30	275,852
12 Nov 25	11.19000 +0.77	11.35	10.20	10.35	462,334
11 Nov 25	10.42000 -0.04	10.68	10.23	10.42	473,763
10 Nov 25	10.46000 -0.06	10.99	10.38	10.78	343,643
07 Nov 25	10.52000 +0.08	10.55	9.86	10.23	484,739
06 Nov 25	10.44000 -0.46	11.23	9.96	10.94	964,994
05 Nov 25	10.90000 -0.35	11.45	10.83	11.27	560,029
04 Nov 25	11.25000 -1.05	12.17	11.22	12.12	645,663
03 Nov 25	12.30000 +0.15	12.51	11.64	12.16	783,494
31 Oct 25	12.15000 -4.29	12.88	11.59	12.00	2,895,743
30 Oct 25	16.44000 -0.42	17.24	16.31	16.68	142,356
29 Oct 25	16.86000 -0.26	17.75	16.20	17.39	255,169
28 Oct 25	17.12000 +0.11	18.11	16.56	17.10	280,395
27 Oct 25	17.01000 +0.13	17.53	16.40	16.60	387,387
24 Oct 25	16.88000 -0.50	17.39	16.75	17.38	188,433
23 Oct 25	17.38000 -0.36	18.00	17.00	17.48	188,321
22 Oct 25	17.74000 -1.62	19.55	17.47	18.79	457,289
21 Oct 25	19.36000 +1.08	20.00	16.33	18.25	541,583
20 Oct 25	18.28000 -1.04	20.56	16.06	20.50	2,046,509
17 Oct 25	19.32000 +0.27	19.80	18.01	18.92	463,190
16 Oct 25	19.05000 +1.55	19.06	17.14	17.58	539,245
15 Oct 25	17.50000 +1.25	17.68	16.33	16.33	354,391
14 Oct 25	16.25000 -0.07	16.60	15.93	16.27	160,254
13 Oct 25	16.32000 +0.78	16.60	15.00	15.54	411,846
10 Oct 25	15.54000 -0.16	16.97	15.34	15.87	397,510
09 Oct 25	15.70000 +2.28	15.79	13.56	13.56	283,251
08 Oct 25	13.42000 -1.19	14.84	13.40	14.66	191,326
07 Oct 25	14.61000 +0.09	14.71	14.25	14.60	235,010
06 Oct 25	14.52000 -0.31	15.07	14.46	14.73	165,798
03 Oct 25	14.83000 +1.82	14.84	13.02	13.16	283,084
02 Oct 25	13.01000 -0.03	13.49	13.00	13.18	215,898
01 Oct 25	13.04000 +0.39	13.20	12.67	12.67	220,459
30 Sep 25	12.65000 +0.39	12.76	12.01	12.27	157,050
29 Sep 25	12.26000 +0.15	12.70	12.00	12.17	141,862
26 Sep 25	12.11000 -0.03	12.22	11.58	12.14	73,032
25 Sep 25	12.14000 +0.62	12.26	11.30	11.42	133,987
24 Sep 25	11.52000 -0.02	11.65	11.29	11.61	70,566
23 Sep 25	11.54000 -0.02	11.69	11.18	11.52	89,257
22 Sep 25	11.56000 +0.06	11.71	10.20	10.78	148,575
19 Sep 25	11.50000 -0.12	11.74	11.30	11.58	283,360
18 Sep 25	11.62000 +0.00	12.16	11.18	11.86	244,606
17 Sep 25	11.62000 +1.35	12.04	10.27	10.31	391,130
16 Sep 25	10.27000 +0.90	11.24	9.60	9.64	438,366
15 Sep 25	9.37000 -0.13	9.59	9.06	9.53	74,518
12 Sep 25	9.50000 +0.00	9.62	9.30	9.49	75,208
11 Sep 25	9.50000 -0.16	9.73	9.35	9.59	61,435
10 Sep 25	9.66000 +0.13	9.68	9.49	9.63	39,818
09 Sep 25	9.53000 -0.36	9.89	9.42	9.89	77,306
08 Sep 25	9.89000 +0.03	10.07	9.61	9.75	67,246
05 Sep 25	9.86000 -0.16	10.17	9.75	10.00	57,758
04 Sep 25	10.02000 +0.17	10.06	9.50	9.85	55,340
03 Sep 25	9.85000 +0.11	10.02	9.65	9.77	153,924
02 Sep 25	9.74000 +0.37	9.92	9.29	9.29	89,938
29 Aug 25	9.37000 -0.53	9.98	9.35	9.98	90,411
28 Aug 25	9.90000 -0.57	10.63	9.89	10.49	65,566
27 Aug 25	10.47000 +0.44	10.66	10.00	10.03	112,685
26 Aug 25	10.03000 +0.14	10.35	9.85	10.35	112,100
25 Aug 25	9.89000 +0.10	10.66	9.85	9.85	173,293
22 Aug 25	9.79000 +0.09	10.18	9.50	9.78	157,942
21 Aug 25	9.70000 +0.48	9.77	8.88	9.05	90,214
20 Aug 25	9.22000 +0.09	9.29	8.90	9.12	78,937
19 Aug 25	9.13000 -0.12	9.59	8.94	9.33	104,222
18 Aug 25	9.25000 +0.00	9.44	9.15	9.22	53,696
15 Aug 25	9.25000 -0.38	9.80	9.10	9.66	119,475
14 Aug 25	9.63000 +0.04	9.65	9.18	9.58	73,840
13 Aug 25	9.59000 +0.63	9.68	8.90	8.90	154,112
12 Aug 25	8.96000 +0.29	8.97	8.68	8.78	80,761
11 Aug 25	8.67000 +0.24	8.97	8.55	8.59	71,761
08 Aug 25	8.43000 -0.57	9.15	8.37	9.00	86,817
07 Aug 25	9.00000 -0.11	9.15	8.70	9.07	88,799
06 Aug 25	9.11000 +0.21	9.21	8.81	9.05	93,292
05 Aug 25	8.90000 -0.44	9.72	8.65	9.50	138,603
04 Aug 25	9.34000 +0.03	9.80	9.14	9.30	53,338
01 Aug 25	9.31000 +0.04	9.67	9.10	9.10	122,261
31 Jul 25	9.27000 +0.01	9.50	9.14	9.22	85,369
30 Jul 25	9.26000 -0.01	9.75	9.22	9.64	95,012
29 Jul 25	9.27000 -0.32	9.77	9.00	9.73	108,524
28 Jul 25	9.59000 +0.33	10.06	9.23	9.26	301,034
25 Jul 25	9.26000 +0.25	9.46	8.41	9.02	191,783
24 Jul 25	9.01000 +0.22	9.16	8.61	8.78	145,250
23 Jul 25	8.79000 +0.09	9.13	8.72	8.82	105,258
22 Jul 25	8.70000 +0.14	8.94	8.48	8.58	123,781
21 Jul 25	8.56000 +0.06	9.23	8.56	8.62	110,493
18 Jul 25	8.50000 +0.04	8.82	8.48	8.58	62,628
17 Jul 25	8.46000 -0.06	8.85	8.37	8.53	155,149
16 Jul 25	8.52000 +0.46	8.73	8.14	8.14	78,640
15 Jul 25	8.06000 -0.30	8.60	8.03	8.48	97,802
14 Jul 25	8.36000 +0.09	8.63	8.01	8.26	87,205
11 Jul 25	8.27000 -0.09	8.46	8.14	8.32	82,306
10 Jul 25	8.36000 -0.01	8.72	8.18	8.35	209,174
09 Jul 25	8.37000 +0.83	8.38	7.64	7.64	197,665
08 Jul 25	7.54000 +0.24	7.60	7.31	7.31	130,347
07 Jul 25	7.30000 -0.41	7.68	7.26	7.68	86,459
03 Jul 25	7.71000 -0.04	7.90	7.58	7.77	77,721
02 Jul 25	7.75000 +0.59	7.76	7.16	7.16	270,775
01 Jul 25	7.16000 +0.26	7.18	6.72	6.90	267,005
30 Jun 25	6.90000 -0.50	7.43	6.85	7.32	332,814
27 Jun 25	7.40000 -0.62	8.05	7.40	7.98	1,390,736
26 Jun 25	8.02000 -0.65	8.70	7.72	8.67	160,323
25 Jun 25	8.67000 +0.71	8.70	7.81	8.01	243,841
24 Jun 25	7.96000 +0.07	8.08	7.82	7.88	143,650
23 Jun 25	7.89000 -0.35	8.20	7.66	8.19	105,026
20 Jun 25	8.24000 -0.07	8.53	8.11	8.40	135,432
18 Jun 25	8.31000 +0.03	8.47	8.10	8.28	67,634
17 Jun 25	8.28000 -0.46	8.71	8.28	8.70	101,241
16 Jun 25	8.74000 -0.09	9.14	8.62	8.87	85,459
13 Jun 25	8.83000 -0.34	9.15	8.80	8.98	97,933
12 Jun 25	9.17000 +0.20	9.28	8.56	8.90	118,598
11 Jun 25	8.97000 -0.27	9.39	8.97	9.30	137,016
10 Jun 25	9.24000 +0.03	9.40	9.02	9.26	157,964
09 Jun 25	9.21000 -0.02	9.45	8.86	9.24	152,249
06 Jun 25	9.23000 +0.43	9.35	8.90	8.99	151,659
05 Jun 25	8.80000 +0.33	8.85	8.10	8.51	169,998
04 Jun 25	8.47000 +0.17	8.53	8.02	8.29	164,180
03 Jun 25	8.30000 +0.96	8.36	7.22	7.40	230,569
02 Jun 25	7.34000 -0.08	7.56	7.05	7.46	106,693
30 May 25	7.42000 -0.20	7.58	7.18	7.58	94,412
29 May 25	7.62000 +0.39	7.62	7.05	7.29	123,047
28 May 25	7.23000 -0.13	7.43	7.16	7.38	92,611
27 May 25	7.36000 -0.04	7.72	7.21	7.52	112,726
23 May 25	7.40000 -0.14	7.57	7.28	7.36	79,672
22 May 25	7.54000 +0.13	7.67	7.34	7.39	84,306
21 May 25	7.41000 -0.16	7.55	7.16	7.45	107,144
20 May 25	7.57000 -0.19	8.12	7.44	7.80	174,097
19 May 25	7.76000 +0.42	8.08	7.10	7.32	197,446
16 May 25	7.34000 +0.13	7.41	7.22	7.27	65,489
15 May 25	7.21000 +0.17	7.28	6.80	7.03	59,984
14 May 25	7.04000 -0.22	7.44	6.76	7.29	94,271
13 May 25	7.26000 +0.10	7.44	6.91	7.21	130,893
12 May 25	7.16000 +0.71	7.16	6.53	6.80	138,491
09 May 25	6.45000 -0.20	6.91	6.32	6.65	126,383
08 May 25	6.65000 +0.52	6.88	6.25	6.30	130,572
07 May 25	6.13000 -0.12	6.57	6.10	6.57	127,994
06 May 25	6.25000 -1.17	7.30	6.20	7.30	179,190
05 May 25	7.42000 -0.37	7.78	7.40	7.70	83,617
02 May 25	7.79000 +0.27	8.07	7.40	7.57	91,562
01 May 25	7.52000 +0.05	7.91	7.20	7.45	146,832
30 Apr 25	7.47000 +0.27	7.60	6.92	7.16	131,784
29 Apr 25	7.20000 -0.30	7.40	7.00	7.40	123,162
28 Apr 25	7.50000 -0.58	8.26	7.11	8.15	146,275
25 Apr 25	8.08000 -0.27	8.73	7.92	8.57	225,905
24 Apr 25	8.35000 +0.96	8.47	7.35	7.35	266,582
23 Apr 25	7.39000 +0.70	7.47	6.83	6.87	208,930
22 Apr 25	6.69000 +0.39	6.84	6.26	6.30	175,562
21 Apr 25	6.30000 +0.27	6.36	5.90	5.96	106,522
17 Apr 25	6.03000 +0.11	6.14	5.78	5.89	121,710
16 Apr 25	5.92000 -0.07	6.03	5.75	5.96	137,497
15 Apr 25	5.99000 +0.19	6.02	5.73	5.78	118,736
14 Apr 25	5.80000 -0.24	6.29	5.68	6.15	122,369
11 Apr 25	6.04000 +0.35	6.17	5.69	5.71	221,757
10 Apr 25	5.69000 +0.02	5.75	5.32	5.55	125,976
09 Apr 25	5.67000 +0.28	5.99	5.23	5.30	307,905
08 Apr 25	5.39000 +0.18	5.68	5.12	5.38	297,379
07 Apr 25	5.21000 +0.19	5.23	4.64	4.83	244,997
04 Apr 25	5.02000 +0.10	5.04	4.68	4.75	204,524
03 Apr 25	4.92000 -0.28	5.20	4.67	5.20	224,418
02 Apr 25	5.20000 +0.17	5.30	4.92	4.92	163,376
01 Apr 25	5.03000 -0.28	5.36	4.91	5.34	167,018
31 Mar 25	5.31000 -0.21	5.50	5.11	5.42	226,184
28 Mar 25	5.52000 -0.27	5.90	5.49	5.84	175,554
27 Mar 25	5.79000 -0.13	6.00	5.78	5.93	123,717
26 Mar 25	5.92000 -0.18	6.17	5.77	6.10	187,643
25 Mar 25	6.10000 +0.14	6.13	5.76	5.95	327,619
24 Mar 25	5.96000 +0.21	6.09	5.77	5.91	212,353
21 Mar 25	5.75000 -0.25	5.93	5.65	5.91	427,593
20 Mar 25	6.00000 -0.03	6.12	5.88	5.99	328,342
19 Mar 25	6.03000 -0.30	6.46	6.01	6.45	246,076
18 Mar 25	6.33000 -0.63	6.89	6.26	6.89	309,135
17 Mar 25	6.96000 +0.17	7.07	6.66	6.84	104,685
14 Mar 25	6.79000 +0.37	6.90	6.47	6.51	135,971
13 Mar 25	6.42000 -0.49	6.96	6.38	6.93	122,921
12 Mar 25	6.91000 +0.03	7.01	6.72	6.85	172,957
11 Mar 25	6.88000 +0.09	7.23	6.66	7.10	241,359
10 Mar 25	6.79000 +0.00	6.97	6.55	6.66	163,594
07 Mar 25	6.79000 -0.18	6.98	6.70	6.91	168,081
06 Mar 25	6.97000 +0.13	7.05	6.54	6.75	220,046
05 Mar 25	6.84000 +0.07	6.89	6.57	6.79	284,109
04 Mar 25	6.77000 -0.19	7.01	6.65	6.65	178,089
03 Mar 25	6.96000 -0.59	7.57	6.78	7.56	241,577
28 Feb 25	7.55000 +0.22	7.88	7.34	7.88	269,698
27 Feb 25	7.33000 -0.14	7.56	7.26	7.53	120,096
26 Feb 25	7.47000 -0.03	7.61	7.35	7.57	156,689
25 Feb 25	7.50000 -0.07	7.76	7.23	7.76	314,703
24 Feb 25	7.57000 -0.61	8.23	7.51	8.23	286,815
21 Feb 25	8.18000 -0.10	8.55	7.96	8.44	185,018
20 Feb 25	8.28000 +0.48	8.32	7.72	7.72	221,083
19 Feb 25	7.80000 -0.41	8.27	7.64	8.11	329,318
18 Feb 25	8.21000 -0.30	8.77	8.15	8.70	250,537
14 Feb 25	8.51000 -0.97	9.41	8.01	8.27	1,159,417
13 Feb 25	9.48000 +0.46	9.51	8.85	9.19	198,335
12 Feb 25	9.02000 +0.24	9.07	8.50	8.66	197,047
11 Feb 25	8.78000 -1.00	9.97	8.74	9.80	446,336
10 Feb 25	9.78000 -0.37	10.46	9.75	10.35	320,871
07 Feb 25	10.15000 -1.15	11.26	10.11	11.26	283,865
06 Feb 25	11.30000 -0.03	11.58	10.77	11.57	307,261
05 Feb 25	11.33000 +1.68	11.39	9.51	9.60	330,712
04 Feb 25	9.65000 +0.14	9.74	9.40	9.50	167,837
03 Feb 25	9.51000 -0.28	9.69	9.11	9.50	155,872
31 Jan 25	9.79000 -0.11	10.11	9.61	9.88	217,829
30 Jan 25	9.90000 +0.28	10.16	9.51	9.72	228,096
29 Jan 25	9.62000 -0.26	10.01	9.51	9.80	207,277
28 Jan 25	9.88000 +0.15	10.00	9.53	9.75	189,303
27 Jan 25	9.73000 -0.79	10.67	9.55	10.16	276,367
24 Jan 25	10.52000 -0.27	10.84	10.11	10.60	239,907
23 Jan 25	10.79000 -0.56	11.32	10.53	11.19	358,236
22 Jan 25	11.35000 -0.58	12.18	11.25	12.01	219,175
21 Jan 25	11.93000 +0.01	12.39	11.61	12.00	168,100
17 Jan 25	11.92000 -1.20	13.20	11.85	13.17	185,965
16 Jan 25	13.12000 +0.73	13.28	12.46	12.47	272,293
15 Jan 25	12.39000 +0.94	12.53	11.80	11.86	199,876
14 Jan 25	11.45000 +0.15	11.71	11.16	11.35	134,783
13 Jan 25	11.30000 -0.49	11.72	11.02	11.72	127,073
10 Jan 25	11.79000 -0.65	12.44	11.52	12.44	152,130
08 Jan 25	12.44000 -0.16	12.75	12.34	12.66	119,019
07 Jan 25	12.60000 -0.26	13.25	12.49	12.88	225,779
06 Jan 25	12.86000 -0.18	13.15	12.62	12.99	154,599
03 Jan 25	13.04000 +1.00	13.11	12.21	12.21	222,622
02 Jan 25	12.04000 +0.24	12.37	11.83	11.97	188,200
31 Dec 24	11.80000 -0.28	12.22	11.51	12.03	338,473
30 Dec 24	12.08000 -0.67	12.50	11.85	12.50	286,588
27 Dec 24	12.75000 -0.39	13.34	12.44	13.04	252,574
26 Dec 24	13.14000 -0.03	13.34	12.79	13.05	242,792
24 Dec 24	13.17000 +0.01	13.32	12.70	13.07	135,281
23 Dec 24	13.16000 +0.16	13.40	12.64	13.05	218,841
20 Dec 24	13.00000 -0.33	13.46	12.93	13.14	1,014,647
19 Dec 24	13.33000 +0.03	13.57	12.90	13.36	263,932
18 Dec 24	13.30000 -0.99	14.32	13.14	14.22	395,778
17 Dec 24	14.29000 +0.01	14.41	13.99	14.21	308,450
16 Dec 24	14.28000 -0.80	15.00	14.26	15.00	348,753
13 Dec 24	15.08000 +0.00	15.20	14.85	15.00	233,454
12 Dec 24	15.08000 -0.75	15.88	14.90	15.71	281,931
11 Dec 24	15.83000 -0.21	16.21	14.89	16.18	347,529
10 Dec 24	16.04000 +0.80	16.10	15.02	15.29	268,859
09 Dec 24	15.24000 -0.02	16.41	15.21	15.55	299,757
06 Dec 24	15.26000 -0.04	15.75	15.17	15.44	333,900
05 Dec 24	15.30000 -0.75	16.46	15.15	16.10	380,615
04 Dec 24	16.05000 -0.70	16.82	15.91	16.81	432,986
03 Dec 24	16.75000 -1.09	18.82	16.73	18.81	303,657
02 Dec 24	17.84000 +0.02	18.89	17.62	18.68	273,225
29 Nov 24	17.82000 +0.18	18.01	17.47	17.64	89,606
27 Nov 24	17.64000 -0.34	18.15	17.54	17.93	155,481
26 Nov 24	17.98000 +0.03	18.30	17.80	18.13	160,960
25 Nov 24	17.95000 +0.48	18.42	17.57	17.73	181,148
22 Nov 24	17.47000 +0.74	17.75	16.50	16.75	177,612
21 Nov 24	16.73000 +0.65	17.01	16.08	16.08	245,355
20 Nov 24	16.08000 -0.48	16.48	15.65	16.35	256,864
19 Nov 24	16.56000 -0.20	17.17	16.41	16.41	295,542
18 Nov 24	16.76000 +0.15	17.02	16.15	16.62	377,231
15 Nov 24	16.61000 -0.94	17.64	16.46	17.64	296,167
14 Nov 24	17.55000 -0.62	18.40	17.50	18.40	259,726
13 Nov 24	18.17000 +0.23	18.66	17.55	17.77	382,136
12 Nov 24	17.94000 -0.65	18.89	17.39	18.35	558,545
11 Nov 24	18.59000 -0.19	19.09	17.92	18.83	296,987
08 Nov 24	18.78000 +0.26	19.10	18.15	18.46	266,008
07 Nov 24	18.52000 -0.39	20.77	18.18	19.31	623,551
06 Nov 24	18.91000 -0.24	19.39	18.33	19.21	283,763
05 Nov 24	19.15000 +0.84	19.50	18.02	18.43	460,690
04 Nov 24	18.31000 +1.39	19.37	17.05	17.44	559,966
01 Nov 24	16.92000 +0.96	16.97	16.12	16.12	248,025
31 Oct 24	15.96000 -0.61	16.50	15.92	16.15	304,341
30 Oct 24	16.57000 +0.37	17.13	15.93	15.93	248,439
29 Oct 24	16.20000 -0.14	16.65	15.94	16.18	221,169
28 Oct 24	16.34000 +0.03	16.75	16.29	16.42	321,073
25 Oct 24	16.31000 -0.30	17.13	16.28	16.70	272,938
24 Oct 24	16.61000 +0.02	17.18	16.49	16.77	329,165
23 Oct 24	16.59000 -0.87	17.70	16.51	17.36	431,427
22 Oct 24	17.46000 -0.21	18.00	17.35	17.48	325,552
21 Oct 24	17.67000 -0.74	18.44	17.28	18.24	595,813
18 Oct 24	18.41000 -0.22	19.32	18.37	18.69	404,916
17 Oct 24	18.63000 -0.50	19.72	18.19	19.28	459,540
16 Oct 24	19.13000 +0.26	19.47	18.51	18.87	327,758
15 Oct 24	18.87000 +0.18	19.30	18.26	18.50	352,479
14 Oct 24	18.69000 -0.09	19.53	18.45	18.69	358,049
11 Oct 24	18.78000 +0.46	18.86	17.88	18.27	380,019
10 Oct 24	18.32000 -0.20	18.72	18.11	18.46	312,194
09 Oct 24	18.52000 -1.06	19.58	18.13	19.45	741,744
08 Oct 24	19.58000 +0.59	19.85	18.83	19.00	339,337
07 Oct 24	18.99000 -0.22	19.44	18.58	19.03	461,789
04 Oct 24	19.21000 -0.70	20.34	18.89	20.07	485,150
03 Oct 24	19.91000 -0.20	20.66	19.89	19.97	422,540
02 Oct 24	20.11000 +0.88	20.41	19.23	19.23	525,640
01 Oct 24	19.23000 -1.40	20.88	18.83	20.63	1,254,016
30 Sep 24	20.63000 -0.29	21.85	20.30	20.91	574,746
27 Sep 24	20.92000 -0.57	22.20	20.79	21.23	997,463
26 Sep 24	21.49000 +0.14	23.33	20.63	21.82	1,416,193
25 Sep 24	21.35000 +3.01	22.17	18.90	19.12	2,743,177
24 Sep 24	18.34000 -0.65	19.43	17.94	19.08	1,378,993
23 Sep 24	18.99000 -0.52	20.87	18.29	20.77	2,789,012
20 Sep 24	19.51000 -32.19	23.10	17.00	17.72	12,235,624
19 Sep 24	51.70000 +2.37	53.23	50.23	50.77	260,555
18 Sep 24	49.33000 -1.57	51.25	47.95	50.90	345,517
17 Sep 24	50.90000 -2.98	55.69	49.76	54.00	271,988
16 Sep 24	53.88000 -1.93	56.93	53.86	56.16	183,641
13 Sep 24	55.81000 +4.23	56.47	51.75	51.75	364,876
12 Sep 24	51.58000 -1.13	55.08	51.33	52.71	212,568
11 Sep 24	52.71000 -3.57	56.36	52.69	54.94	191,848
10 Sep 24	56.28000 +3.57	56.50	51.42	52.31	235,161
09 Sep 24	52.71000 +2.67	54.50	50.50	50.51	199,206
06 Sep 24	50.04000 -0.73	52.00	48.45	50.39	250,047
05 Sep 24	50.77000 -4.61	56.16	50.26	54.96	307,267
04 Sep 24	55.38000 -0.31	58.90	54.48	55.00	179,626
03 Sep 24	55.69000 -5.49	61.72	55.01	60.92	282,096
30 Aug 24	61.18000 +3.17	61.47	56.16	58.10	392,643
29 Aug 24	58.01000 +2.14	58.11	54.23	56.02	243,718
28 Aug 24	55.87000 -1.37	58.10	54.67	56.50	208,921
27 Aug 24	57.24000 -2.01	59.46	57.11	59.46	118,976
26 Aug 24	59.25000 -0.45	60.90	58.47	60.49	213,382
23 Aug 24	59.70000 +0.18	61.48	58.85	60.00	248,750
22 Aug 24	59.52000 -2.03	61.89	59.33	61.48	183,788
21 Aug 24	61.55000 +4.27	61.77	57.60	58.17	374,465
20 Aug 24	57.28000 -0.92	58.90	54.63	58.90	337,089
19 Aug 24	58.20000 +4.68	58.72	52.13	53.17	460,249
16 Aug 24	53.52000 -1.39	56.31	52.92	55.20	172,004
15 Aug 24	54.91000 +2.90	54.91	49.93	52.48	228,013
14 Aug 24	52.01000 -0.97	54.06	51.48	53.44	216,075
13 Aug 24	52.98000 +0.57	54.51	52.23	52.88	291,929
12 Aug 24	52.41000 -4.16	57.32	52.00	57.23	203,808
09 Aug 24	56.57000 +2.97	57.91	51.80	53.59	317,412
08 Aug 24	53.60000 +5.30	54.95	47.02	48.92	377,728
07 Aug 24	48.30000 -4.64	54.51	46.95	54.51	414,388
06 Aug 24	52.94000 -2.09	59.15	52.59	55.37	408,350
05 Aug 24	55.03000 -1.63	55.86	49.00	50.00	261,269
02 Aug 24	56.66000 -2.41	59.87	55.00	55.02	255,424
01 Aug 24	59.07000 -0.40	60.62	57.70	59.61	186,850
31 Jul 24	59.47000 -0.15	61.90	58.84	60.27	232,161
30 Jul 24	59.62000 +3.97	61.00	57.73	58.01	401,099
29 Jul 24	55.65000 -2.41	59.41	55.40	58.86	227,788
26 Jul 24	58.06000 +2.61	59.72	56.22	56.70	227,885
25 Jul 24	55.45000 +0.99	56.24	53.60	54.00	219,829
24 Jul 24	54.46000 -3.24	58.98	54.16	57.03	183,352
23 Jul 24	57.70000 -0.59	59.72	57.31	58.50	150,241
22 Jul 24	58.29000 +0.29	60.65	57.83	59.80	205,130
19 Jul 24	58.00000 +4.97	59.32	52.78	53.05	206,940
18 Jul 24	53.03000 -5.92	61.02	52.55	58.96	285,426
17 Jul 24	58.95000 -1.33	60.01	57.36	58.88	304,064
16 Jul 24	60.28000 +1.02	61.18	58.82	59.87	342,198
15 Jul 24	59.26000 +0.36	60.92	58.45	59.00	341,896
12 Jul 24	58.90000 +5.56	60.64	53.32	54.10	613,054
11 Jul 24	53.34000 +1.85	54.36	51.91	52.73	381,607
10 Jul 24	51.49000 +0.41	52.68	50.37	51.32	298,886
09 Jul 24	51.08000 +0.11	52.49	50.53	51.99	290,692
08 Jul 24	50.97000 +0.66	52.01	50.38	51.15	240,897
05 Jul 24	50.31000 +0.65	51.38	48.50	49.51	248,157
03 Jul 24	49.66000 +1.65	50.49	48.20	48.28	133,160
02 Jul 24	48.01000 -1.39	50.25	47.76	49.06	182,815
01 Jul 24	49.40000 +4.15	49.96	44.85	44.90	276,515
28 Jun 24	45.25000 +1.37	45.49	42.09	44.04	1,774,755
27 Jun 24	43.88000 +0.39	45.31	42.62	43.78	206,068
26 Jun 24	43.49000 -0.86	46.30	42.54	46.30	199,938
25 Jun 24	44.35000 +0.84	45.94	43.30	43.74	345,124
24 Jun 24	43.51000 +1.03	43.73	41.71	42.63	228,336
21 Jun 24	42.48000 -0.19	43.85	41.91	42.68	533,930
20 Jun 24	42.67000 -1.14	44.97	41.78	43.37	294,660
18 Jun 24	43.81000 -0.40	43.98	40.61	43.03	418,829
17 Jun 24	44.21000 -5.89	49.47	43.61	48.31	329,739
14 Jun 24	50.10000 -2.79	52.50	48.26	52.33	260,194
13 Jun 24	52.89000 +1.64	54.38	50.79	51.07	301,528
12 Jun 24	51.25000 +0.94	55.41	50.63	51.00	390,034
11 Jun 24	50.31000 +6.44	50.49	43.87	43.87	411,644
10 Jun 24	43.87000 -0.26	45.84	43.42	44.07	104,037
07 Jun 24	44.13000 -2.47	46.05	42.00	45.00	243,895
06 Jun 24	46.60000 -0.42	47.31	45.36	47.29	219,601
05 Jun 24	47.02000 -0.09	49.06	46.00	47.45	193,654
04 Jun 24	47.11000 +0.28	49.82	46.16	46.83	279,308
03 Jun 24	46.83000 +4.03	50.48	43.40	45.00	596,646
31 May 24	42.80000 +1.30	44.31	41.28	41.49	166,850
30 May 24	41.50000 -2.00	45.65	41.49	42.77	223,913
29 May 24	43.50000 +0.81	43.71	41.64	42.04	93,461
28 May 24	42.69000 -2.33	46.25	41.60	46.23	140,525
24 May 24	45.02000 +3.64	45.53	40.36	40.97	162,732
23 May 24	41.38000 -3.58	45.87	40.68	45.07	146,601
22 May 24	44.96000 -0.24	45.74	41.62	44.75	148,016
21 May 24	45.20000 -3.35	50.42	44.58	48.30	342,086
20 May 24	48.55000 +3.55	49.18	44.51	45.00	301,323
17 May 24	45.00000 -0.92	46.22	43.63	45.81	123,942
16 May 24	45.92000 +1.78	46.30	43.78	44.49	124,277
15 May 24	44.14000 +1.15	46.00	43.51	43.52	251,856
14 May 24	42.99000 +0.12	43.64	42.37	42.44	106,446
13 May 24	42.87000 -0.12	44.80	41.67	44.80	151,982
10 May 24	42.99000 -0.75	43.88	40.51	43.65	92,145
09 May 24	43.74000 +1.35	43.84	42.24	43.52	650,385
08 May 24	42.39000 +2.62	44.66	39.31	39.99	779,421
07 May 24	39.77000 +0.95	40.34	37.90	37.97	160,195
06 May 24	38.82000 +0.05	39.24	37.52	38.78	108,047
03 May 24	38.77000 +0.57	39.23	37.41	38.79	134,688
02 May 24	38.20000 +0.95	39.37	37.62	38.09	180,369
01 May 24	37.25000 +0.21	38.58	36.60	36.77	133,291
30 Apr 24	37.04000 +1.40	37.04	34.85	35.14	197,603
29 Apr 24	35.64000 +1.39	36.24	34.49	34.53	92,849
26 Apr 24	34.25000 +0.75	34.63	32.27	33.33	96,876
25 Apr 24	33.50000 -2.04	35.09	32.03	34.51	142,333
24 Apr 24	35.54000 -2.20	38.44	34.24	37.97	221,002
23 Apr 24	37.74000 +0.04	40.08	37.51	37.83	500,521
22 Apr 24	37.70000 -1.54	39.94	36.82	38.73	94,730
19 Apr 24	39.24000 +2.71	39.86	35.79	35.79	283,601
18 Apr 24	36.53000 -0.63	37.78	35.19	36.17	128,065
17 Apr 24	37.16000 -3.96	41.12	36.09	41.12	419,840
16 Apr 24	41.12000 -1.60	45.00	40.96	42.71	353,278
15 Apr 24	42.72000 +1.87	42.98	39.58	40.68	347,537
12 Apr 24	40.85000 +0.85	40.99	39.17	39.65	291,783
11 Apr 24	40.00000 +1.85	40.15	37.00	38.10	186,809
10 Apr 24	38.15000 +0.68	38.56	35.50	36.03	65,900
09 Apr 24	37.47000 -2.69	40.88	36.01	40.33	232,341
08 Apr 24	40.16000 +0.19	42.42	37.50	40.06	208,946
05 Apr 24	39.97000 +1.00	40.35	38.51	39.62	151,802
04 Apr 24	38.97000 +0.47	40.72	38.77	39.59	161,276
03 Apr 24	38.50000 +1.04	40.29	37.01	37.01	274,094
02 Apr 24	37.46000 -0.53	40.63	35.51	37.21	270,879
01 Apr 24	37.99000 -1.25	40.94	37.99	39.24	173,177
28 Mar 24	39.24000 +3.67	40.00	35.16	35.42	235,133
27 Mar 24	35.57000 -0.58	36.53	33.24	36.03	179,249
26 Mar 24	36.15000 +0.52	38.29	35.34	35.42	239,804
25 Mar 24	35.63000 +0.69	36.56	35.00	35.80	296,519
22 Mar 24	34.94000 -3.21	38.00	34.44	37.02	187,550
21 Mar 24	38.15000 -1.02	39.46	37.26	38.70	361,157
20 Mar 24	39.17000 -3.59	43.76	38.65	42.56	275,252
19 Mar 24	42.76000 +1.14	43.86	39.50	39.50	134,563
18 Mar 24	41.62000 -2.06	43.13	39.01	43.13	328,416
15 Mar 24	43.68000 -1.45	46.74	42.28	45.55	633,349
14 Mar 24	45.13000 -1.95	48.07	43.98	45.31	296,153
13 Mar 24	47.08000 +2.50	49.87	45.15	46.36	476,376
12 Mar 24	44.58000 +6.30	45.36	39.82	40.12	315,540
11 Mar 24	38.28000 -6.65	43.49	37.01	43.49	408,359
08 Mar 24	44.93000 +4.61	46.19	38.15	39.62	773,146
07 Mar 24	40.32000 +6.74	42.60	35.86	35.86	888,100
06 Mar 24	33.58000 -1.02	38.99	33.58	38.95	192,407
05 Mar 24	34.60000 -1.72	38.06	32.17	36.00	438,852
04 Mar 24	36.32000 +1.32	37.79	33.50	34.79	370,383
01 Mar 24	35.00000 +4.10	35.00	30.36	30.81	335,839
29 Feb 24	30.90000 +2.90	31.51	26.82	28.25	649,589
28 Feb 24	28.00000 +1.93	28.50	25.21	25.61	140,717
27 Feb 24	26.07000 -2.45	28.65	26.07	28.65	243,998
26 Feb 24	28.52000 +2.77	29.00	25.01	25.96	179,939
23 Feb 24	25.75000 +0.30	26.25	24.93	25.26	208,285
22 Feb 24	25.45000 -1.70	27.89	24.10	27.20	192,662
21 Feb 24	27.15000 +3.85	28.56	23.68	23.76	816,568
20 Feb 24	23.30000 +0.20	23.95	23.20	23.80	118,006
16 Feb 24	23.10000 +0.62	24.14	21.97	22.31	259,430
15 Feb 24	22.48000 -0.02	23.20	22.00	22.28	83,986
14 Feb 24	22.50000 +0.50	24.35	21.76	22.66	129,808
13 Feb 24	22.00000 -1.00	23.22	21.31	21.88	107,671
12 Feb 24	23.00000 +0.85	23.91	20.85	21.05	143,687
09 Feb 24	22.15000 +0.52	22.73	21.18	21.59	158,036
08 Feb 24	21.63000 -2.39	24.48	20.21	23.71	329,811
07 Feb 24	24.02000 -1.98	26.80	23.53	26.70	222,752
06 Feb 24	26.00000 -0.16	27.14	25.03	25.04	412,332
05 Feb 24	26.16000 -0.56	26.59	24.13	25.60	299,675
02 Feb 24	26.72000 -1.07	28.79	25.90	26.36	519,797
01 Feb 24	27.79000 +1.30	28.00	24.06	25.90	779,461
31 Jan 24	26.49000 +1.33	29.30	23.55	28.45	4,738,021
30 Jan 24	25.16000 +6.54	26.27	19.34	21.01	2,064,027
29 Jan 24	18.62000 -10.87	26.90	17.65	24.90	3,439,415
26 Jan 24	29.49000 +21.05	39.96	16.25	16.81	33,290,728
25 Jan 24	8.44000 +0.91	8.47	7.49	7.80	120,137
24 Jan 24	7.53000 +0.23	8.20	7.44	7.44	13,690
23 Jan 24	7.30000 -0.30	8.01	7.30	7.99	86,796
22 Jan 24	7.60000 +0.55	8.49	6.63	6.97	103,105
19 Jan 24	7.05000 +0.13	7.17	6.66	7.09	19,029
18 Jan 24	6.92000 +0.77	7.30	6.20	6.20	113,318
17 Jan 24	6.15000 +0.06	6.55	5.87	5.97	11,244
16 Jan 24	6.09000 +0.16	6.40	5.67	5.90	32,401
12 Jan 24	5.93000 -0.31	6.33	5.71	6.24	18,094
11 Jan 24	6.24000 -0.18	6.45	6.10	6.45	10,746
10 Jan 24	6.42000 -0.80	7.20	6.30	7.19	23,908
09 Jan 24	7.22000 +0.06	7.40	7.10	7.40	33,945
08 Jan 24	7.16000 +1.04	7.40	6.22	6.39	84,114
05 Jan 24	6.12000 -0.27	6.27	6.09	6.25	6,387
04 Jan 24	6.39000 +0.26	6.41	6.11	6.13	8,356
03 Jan 24	6.13000 -0.20	6.31	6.03	6.08	11,241
02 Jan 24	6.33000 +0.29	6.36	6.01	6.01	12,395
29 Dec 23	6.04000 -0.12	6.46	5.99	6.18	19,847
28 Dec 23	6.16000 +0.38	6.39	5.55	5.85	54,900
27 Dec 23	5.78500 +0.38	5.93	5.30	5.30	24,256
26 Dec 23	5.40000 -0.10	5.50	5.31	5.50	16,670
22 Dec 23	5.50000 +0.19	5.50	5.25	5.25	5,540
21 Dec 23	5.31000 +0.11	5.53	5.09	5.20	21,795
20 Dec 23	5.20000 -0.31	5.63	5.20	5.40	11,744
19 Dec 23	5.51000 -0.08	6.06	5.50	5.70	13,868
18 Dec 23	5.59470 +0.09	5.75	5.51	5.51	21,271
15 Dec 23	5.50000 -0.64	6.16	5.50	6.16	39,218
14 Dec 23	6.14000 +0.37	6.53	5.75	5.77	28,253
13 Dec 23	5.77000 +0.27	5.82	5.18	5.48	31,467
12 Dec 23	5.50000 -0.05	5.73	4.94	5.55	20,197
11 Dec 23	5.55000 +0.22	6.09	5.36	5.36	6,677
08 Dec 23	5.33000 -0.07	5.99	5.07	5.07	10,349
07 Dec 23	5.40000 -0.54	6.03	5.19	5.92	33,493
06 Dec 23	5.94000 -0.17	6.27	5.92	6.00	19,432
05 Dec 23	6.11000 -0.07	6.25	5.88	6.25	11,260
04 Dec 23	6.18000 -0.32	6.19	5.83	6.12	12,712
01 Dec 23	6.50000 -0.19	6.60	6.00	6.50	19,316
30 Nov 23	6.69000 +1.84	6.69	4.76	4.83	47,283
29 Nov 23	4.85000 +0.69	5.09	4.23	4.23	27,655
28 Nov 23	4.16000 -0.05	4.40	4.06	4.06	8,856
27 Nov 23	4.21000 -0.13	4.40	4.05	4.31	11,746
24 Nov 23	4.34000 +0.04	4.34	4.00	4.14	3,325
22 Nov 23	4.30000 +0.10	4.60	4.06	4.43	9,246
21 Nov 23	4.20000 -0.40	4.72	4.20	4.51	18,685
20 Nov 23	4.60000 -0.01	4.60	4.41	4.53	6,014
17 Nov 23	4.61000 +0.19	4.72	4.26	4.45	28,229
16 Nov 23	4.42000 -0.09	4.90	4.01	4.75	20,234
15 Nov 23	4.51000 +0.64	4.93	3.70	3.70	44,931
14 Nov 23	3.87000 +0.71	3.88	3.39	3.39	18,544
13 Nov 23	3.16000 -0.09	3.50	3.03	3.08	20,265
10 Nov 23	3.25000 +0.04	3.55	3.11	3.54	11,242
09 Nov 23	3.21000 -0.61	3.94	3.20	3.79	47,525
08 Nov 23	3.82000 -0.38	4.40	3.82	4.40	16,827
07 Nov 23	4.20000 -0.84	4.83	3.99	4.68	35,716
06 Nov 23	5.04000 -0.19	5.29	5.04	5.20	5,421
03 Nov 23	5.23000 +0.36	5.36	4.74	4.75	9,996
02 Nov 23	4.87000 -0.18	5.45	4.66	5.24	29,125
01 Nov 23	5.05000 -0.40	5.45	5.01	5.01	9,035
31 Oct 23	5.45000 -0.03	5.47	5.09	5.25	9,620
30 Oct 23	5.48000 +0.27	5.59	5.05	5.59	15,162
27 Oct 23	5.21000 +0.08	5.51	5.00	5.02	13,518
26 Oct 23	5.13000 -0.59	5.79	5.03	5.72	10,227
25 Oct 23	5.72000 -0.10	6.40	5.71	5.71	20,969
24 Oct 23	5.82000 +0.03	5.98	5.71	5.73	6,982
23 Oct 23	5.79000 -0.21	6.02	5.79	6.00	10,463
20 Oct 23	6.00000 -0.02	6.13	6.00	6.13	5,780
19 Oct 23	6.02000 +0.02	6.33	6.01	6.01	5,003
18 Oct 23	6.00000 -0.02	6.29	6.00	6.00	6,969
17 Oct 23	6.02000 +0.00	6.30	6.00	6.00	12,033
16 Oct 23	6.02000 -0.01	6.39	6.00	6.18	7,125
13 Oct 23	6.03000 +0.00	6.33	6.00	6.33	5,176
12 Oct 23	6.03000 -0.04	6.19	6.00	6.03	12,056
11 Oct 23	6.07000 -0.16	6.39	6.05	6.17	4,768
10 Oct 23	6.23000 -0.14	6.39	6.18	6.18	4,511
09 Oct 23	6.37000 -0.07	6.49	6.19	6.30	3,633
06 Oct 23	6.44000 -0.04	6.59	6.16	6.20	5,980
05 Oct 23	6.48000 +0.32	6.74	6.16	6.16	6,717
04 Oct 23	6.16000 -0.11	6.78	6.11	6.11	8,462
03 Oct 23	6.27000 -0.17	6.44	6.05	6.44	4,385
02 Oct 23	6.44000 -0.30	6.74	6.44	6.46	5,168
29 Sep 23	6.74000 +0.08	6.74	6.28	6.28	4,050
28 Sep 23	6.66000 +0.31	6.70	6.14	6.29	14,117
27 Sep 23	6.35000 -0.08	6.82	6.12	6.43	6,496
26 Sep 23	6.43000 +0.37	6.97	6.40	6.40	7,216
25 Sep 23	6.06000 -0.74	6.80	6.06	6.52	9,504
22 Sep 23	6.80000 +0.30	7.00	6.50	6.50	8,674
21 Sep 23	6.50000 -0.26	6.77	6.50	6.60	11,615
20 Sep 23	6.76000 -0.15	7.11	6.76	6.89	3,157
19 Sep 23	6.91000 -0.19	7.19	6.91	7.10	8,724
18 Sep 23	7.10000 +0.08	7.20	6.82	6.82	9,364
15 Sep 23	7.02000 +0.09	7.02	6.63	6.78	19,482
14 Sep 23	6.93000 +0.13	7.00	6.75	6.99	8,297
13 Sep 23	6.80000 +0.04	7.10	6.76	6.81	7,858
12 Sep 23	6.76000 -0.23	7.14	6.74	7.14	5,639
11 Sep 23	6.99000 +0.23	7.12	6.53	6.80	11,041
08 Sep 23	6.76000 -0.30	7.12	6.72	6.97	8,151
07 Sep 23	7.06000 +0.14	7.08	6.90	7.08	4,242
06 Sep 23	6.92000 +0.19	7.28	6.69	6.86	16,558
05 Sep 23	6.73000 +0.08	6.88	6.50	6.88	13,060
01 Sep 23	6.65000 -0.65	7.34	6.61	7.30	17,811
31 Aug 23	7.30000 +0.16	7.30	6.62	7.14	26,392
30 Aug 23	7.14000 +0.00	7.14	6.97	7.14	5,944
29 Aug 23	7.14000 +0.37	7.16	6.75	6.75	11,043
28 Aug 23	6.77000 -0.03	6.95	6.65	6.65	5,716
25 Aug 23	6.80000 +0.29	6.94	6.52	6.52	13,780
24 Aug 23	6.51000 -0.17	6.93	6.47	6.49	5,140
23 Aug 23	6.68500 +0.22	6.87	6.44	6.46	3,980
22 Aug 23	6.46000 -0.21	6.77	6.41	6.41	3,155
21 Aug 23	6.67000 -0.32	6.85	6.32	6.80	7,353
18 Aug 23	6.99000 +0.31	7.09	6.45	6.62	11,101
17 Aug 23	6.68000 +0.51	6.68	6.19	6.59	9,259
16 Aug 23	6.17000 -0.24	6.64	6.11	6.22	12,999
15 Aug 23	6.41000 -0.14	6.70	6.25	6.25	5,285
14 Aug 23	6.54890 -0.15	6.71	6.35	6.71	12,066
11 Aug 23	6.70000 +0.32	6.75	6.31	6.31	7,871
10 Aug 23	6.38000 +0.23	6.64	6.10	6.10	19,445
09 Aug 23	6.15000 -0.29	6.29	6.13	6.28	7,246
08 Aug 23	6.44000 -0.01	6.47	6.27	6.27	10,492
07 Aug 23	6.45000 -0.26	6.75	5.91	6.71	27,588
04 Aug 23	6.71000 +0.01	6.97	6.60	6.66	5,586
03 Aug 23	6.70000 -0.16	7.09	6.60	7.05	13,248
02 Aug 23	6.86000 -0.38	7.23	6.72	7.04	7,438
01 Aug 23	7.24000 +0.04	7.24	7.02	7.20	11,282
31 Jul 23	7.20000 +0.60	7.20	6.42	6.52	14,715
28 Jul 23	6.60000 +0.19	6.69	6.41	6.41	11,026
27 Jul 23	6.41000 -0.28	6.81	6.30	6.58	18,046
26 Jul 23	6.69000 +0.13	6.70	6.50	6.51	10,242
25 Jul 23	6.56000 +0.05	6.76	6.40	6.51	15,775
24 Jul 23	6.51000 -0.33	6.81	6.40	6.76	31,424
21 Jul 23	6.84000 -0.31	7.29	6.71	7.29	25,248
20 Jul 23	7.15000 -0.26	7.35	7.10	7.27	9,590
19 Jul 23	7.41000 -0.34	7.73	7.25	7.62	28,442
18 Jul 23	7.75000 -0.02	7.77	7.47	7.75	8,689
17 Jul 23	7.77000 +0.10	7.92	7.56	7.61	7,388
14 Jul 23	7.67000 -0.28	7.95	7.49	7.85	20,476
13 Jul 23	7.95000 +0.10	8.00	7.70	7.81	18,735
12 Jul 23	7.85000 -0.05	7.94	7.73	7.94	14,693
11 Jul 23	7.90000 +0.18	7.94	7.70	7.90	8,277
10 Jul 23	7.72000 -0.17	7.84	7.70	7.84	5,229
07 Jul 23	7.89000 +0.23	7.97	7.57	7.57	9,580
06 Jul 23	7.66000 -0.22	7.98	7.57	7.70	11,259
05 Jul 23	7.88000 +0.02	8.00	7.57	7.80	14,570
03 Jul 23	7.86000 +0.02	8.02	7.80	7.82	5,478
30 Jun 23	7.84000 -0.16	8.15	7.68	8.02	14,194
29 Jun 23	8.00000 +0.33	8.22	7.62	7.62	35,141
28 Jun 23	7.67000 -0.48	8.31	7.67	8.00	13,428
27 Jun 23	8.15000 +0.04	8.40	7.90	8.25	14,372
26 Jun 23	8.11000 -0.68	8.44	7.90	8.31	12,867
23 Jun 23	8.79000 +0.94	8.79	7.47	7.80	22,165
22 Jun 23	7.85000 +0.37	8.10	7.46	7.51	20,033
21 Jun 23	7.48000 +0.25	7.70	7.12	7.15	33,419
20 Jun 23	7.23000 -0.21	7.44	7.13	7.31	17,698
16 Jun 23	7.44000 -0.31	7.72	7.03	7.51	25,115
15 Jun 23	7.75000 -0.16	8.24	7.66	8.24	23,915
14 Jun 23	7.91000 -0.74	8.83	7.91	8.65	23,852
13 Jun 23	8.65000 -0.35	9.00	8.53	8.82	30,661
12 Jun 23	9.00000 +0.27	9.32	8.72	9.09	14,751
09 Jun 23	8.73000 -0.59	9.55	8.73	9.32	37,921
08 Jun 23	9.32000 -0.16	9.61	9.17	9.43	24,245
07 Jun 23	9.48000 -0.41	9.99	9.40	9.96	18,929
06 Jun 23	9.89000 +0.20	9.96	9.49	9.64	14,209
05 Jun 23	9.69000 -0.16	10.00	9.57	9.57	14,045
02 Jun 23	9.85000 +0.06	9.87	9.47	9.87	21,676
01 Jun 23	9.79000 +0.32	9.87	9.38	9.48	16,490
31 May 23	9.47000 +0.60	9.95	9.07	9.15	36,895
30 May 23	8.87000 -1.05	10.32	8.81	10.04	73,320
26 May 23	9.92000 -0.49	10.61	9.81	10.57	32,603
25 May 23	10.41000 -0.59	11.30	10.33	11.30	33,259
24 May 23	11.00000 +0.09	11.35	10.58	10.86	34,958
23 May 23	10.91000 -0.20	11.27	10.63	11.00	21,262
22 May 23	11.11000 +0.26	11.47	10.60	10.60	57,911
19 May 23	10.85000 +0.89	10.90	9.92	10.00	42,726
18 May 23	9.96000 -0.36	10.39	9.75	10.39	28,080
17 May 23	10.32000 -0.12	10.97	10.10	10.54	29,526
16 May 23	10.43500 -0.06	11.31	10.12	10.45	42,844
15 May 23	10.50000 +0.66	10.60	9.56	9.58	52,309
12 May 23	9.84000 +0.49	9.85	9.38	9.40	33,336
11 May 23	9.35000 +0.04	9.70	8.93	9.21	30,968
10 May 23	9.31000 +0.44	10.25	9.23	9.79	65,896
09 May 23	8.87000 -1.26	9.97	8.66	9.81	72,373
08 May 23	10.13000 -0.38	10.44	9.49	10.20	38,433
05 May 23	10.51000 +1.79	10.52	8.77	8.87	84,115
04 May 23	8.72000 +0.22	9.02	8.47	8.68	37,576
03 May 23	8.50000 +0.48	9.43	7.91	8.00	62,758
02 May 23	8.02000 -0.46	8.74	7.83	8.33	34,761
01 May 23	8.48000 -0.30	9.10	8.28	8.78	33,161
28 Apr 23	8.78000 +1.07	8.87	7.59	7.59	66,141
27 Apr 23	7.71000 +0.02	7.93	7.50	7.65	51,528
26 Apr 23	7.69000 -1.32	9.89	7.53	9.01	152,413
25 Apr 23	9.01000 -1.16	10.20	8.50	10.17	115,205
24 Apr 23	10.17000 +1.33	10.40	9.08	9.28	145,166
21 Apr 23	8.84000 +0.83	9.30	8.01	8.01	145,714
20 Apr 23	8.01000 -2.06	10.44	8.00	10.10	236,986
19 Apr 23	10.07000 -1.93	13.17	9.49	12.04	346,043
18 Apr 23	12.00000 +1.54	12.00	10.25	10.39	173,463
17 Apr 23	10.46000 +0.87	10.47	9.05	9.47	161,132
14 Apr 23	9.59000 +1.55	10.01	8.07	8.28	364,940
13 Apr 23	8.04000 -0.16	8.38	7.91	8.20	71,594
12 Apr 23	8.20000 +0.00	8.45	7.90	8.26	63,485
11 Apr 23	8.20000 +0.27	8.39	7.81	7.93	75,877
10 Apr 23	7.93000 +0.18	8.09	7.49	7.60	67,700
06 Apr 23	7.75000 +0.15	7.78	7.35	7.55	54,138
05 Apr 23	7.60000 +0.66	7.70	6.60	6.76	100,348
04 Apr 23	6.94000 +0.54	7.11	6.05	6.25	169,584
03 Apr 23	6.40000 -0.87	7.20	6.22	7.15	289,303
31 Mar 23	7.27000 -1.56	8.97	6.70	8.83	350,702
30 Mar 23	8.83000 +0.78	8.98	7.68	8.05	242,001
29 Mar 23	8.05000 +0.60	8.26	7.52	7.63	368,897
28 Mar 23	7.45000 +0.63	7.58	6.66	6.69	364,751
27 Mar 23	6.82000 -0.03	7.09	6.58	6.97	123,680
24 Mar 23	6.85000 +0.39	7.14	6.29	6.38	156,609
23 Mar 23	6.46000 -0.20	7.01	6.26	6.64	133,669
22 Mar 23	6.66000 +0.27	6.95	6.06	6.32	234,787
21 Mar 23	6.39000 -0.52	8.10	6.30	7.49	898,151
20 Mar 23	6.91000 +0.71	7.17	5.65	5.67	1,440,614
17 Mar 23	6.20000 +0.45	7.65	5.08	6.24	10,895,254
16 Mar 23	5.75000 +2.84	5.78	2.80	2.83	7,658,071
15 Mar 23	2.91000 -0.16	3.11	2.76	3.00	171,377
14 Mar 23	3.07000 +0.82	3.13	2.25	2.35	568,518
13 Mar 23	2.25000 +0.11	2.35	2.13	2.13	37,752
10 Mar 23	2.14000 -0.22	2.39	2.11	2.38	45,150
09 Mar 23	2.36000 -0.16	2.55	2.26	2.47	60,257
08 Mar 23	2.52000 -0.14	2.81	2.48	2.81	67,944
07 Mar 23	2.66000 -0.19	2.94	2.66	2.87	78,399
06 Mar 23	2.85000 -0.07	3.02	2.78	2.92	77,156
03 Mar 23	2.92000 -0.03	3.05	2.83	2.92	45,506
02 Mar 23	2.95000 +0.15	3.10	2.76	2.87	117,546
01 Mar 23	2.80000 -0.19	3.01	2.80	2.99	45,954
28 Feb 23	2.99000 +0.03	3.06	2.90	2.93	48,194
27 Feb 23	2.96000 +0.16	3.03	2.77	2.80	85,124
24 Feb 23	2.80000 +0.00	2.80	2.67	2.80	30,619
23 Feb 23	2.80000 +0.01	2.87	2.62	2.84	54,705
22 Feb 23	2.79000 +0.02	2.91	2.76	2.85	61,375
21 Feb 23	2.77000 -0.29	3.06	2.77	3.06	132,351
17 Feb 23	3.06000 -0.14	3.23	3.00	3.20	183,304
16 Feb 23	3.20000 +0.12	3.47	3.01	3.08	190,956
15 Feb 23	3.08000 -0.20	3.55	3.01	3.32	214,412
14 Feb 23	3.28000 -0.99	4.02	3.11	3.72	366,776
13 Feb 23	4.26900 -0.53	4.99	3.90	4.93	79,881
10 Feb 23	4.80000 -0.23	5.10	4.63	5.06	30,636
09 Feb 23	5.03400 -0.12	5.17	4.86	5.17	21,865
08 Feb 23	5.15700 +0.22	5.19	4.86	5.07	24,508
07 Feb 23	4.93200 -0.25	5.31	4.50	5.18	83,158
06 Feb 23	5.17800 +0.03	5.67	5.16	5.67	42,883
03 Feb 23	5.14500 -0.10	5.64	5.14	5.25	65,020
02 Feb 23	5.24100 +0.32	5.67	5.10	5.10	225,942
01 Feb 23	4.91700 +0.26	4.95	4.66	4.80	50,039
31 Jan 23	4.65300 +0.16	4.80	4.50	4.55	47,632
30 Jan 23	4.49700 +0.16	4.50	4.21	4.41	33,604
27 Jan 23	4.34100 +0.14	4.50	4.15	4.20	45,384
26 Jan 23	4.20000 +0.07	4.41	4.11	4.41	30,189
25 Jan 23	4.12500 -0.07	4.46	4.06	4.41	24,902
24 Jan 23	4.20000 +0.00	4.27	4.08	4.23	27,592
23 Jan 23	4.20000 +0.00	4.35	4.05	4.35	34,932
20 Jan 23	4.20000 +0.00	4.35	4.05	4.20	30,923
19 Jan 23	4.19700 +0.06	4.33	3.99	4.15	33,859
18 Jan 23	4.14000 -0.27	4.50	4.05	4.50	47,890
17 Jan 23	4.41000 +0.07	4.44	4.11	4.33	48,546
13 Jan 23	4.34400 +0.18	4.44	4.08	4.15	81,052
12 Jan 23	4.16100 +0.02	4.20	3.77	4.20	46,550
11 Jan 23	4.14000 +0.05	4.18	3.96	3.97	33,383
10 Jan 23	4.09500 -0.04	4.17	3.90	4.13	31,847
09 Jan 23	4.13700 -0.21	4.24	3.88	4.24	68,677
06 Jan 23	4.35000 +0.43	4.35	3.75	3.90	66,323
05 Jan 23	3.92400 +0.03	4.03	3.67	4.02	54,637
04 Jan 23	3.89700 +0.36	4.05	3.48	3.55	85,164
03 Jan 23	3.54000 +0.22	3.55	3.33	3.55	39,684
30 Dec 22	3.31500 -0.02	3.55	3.16	3.30	78,624
29 Dec 22	3.33300 +0.06	3.39	3.16	3.17	29,597
28 Dec 22	3.27000 -0.03	3.46	3.07	3.20	37,731
27 Dec 22	3.30000 -0.27	3.56	3.07	3.54	66,906
23 Dec 22	3.57000 +0.01	3.59	3.33	3.43	35,604
22 Dec 22	3.55800 +0.26	3.60	3.30	3.42	55,219
21 Dec 22	3.30000 -0.01	3.55	3.30	3.31	36,606
20 Dec 22	3.30900 -0.15	3.56	3.30	3.44	45,529
19 Dec 22	3.45600 -0.23	3.60	3.33	3.52	47,155
16 Dec 22	3.69000 -0.03	3.71	3.46	3.60	31,066
15 Dec 22	3.72000 +0.12	3.78	3.34	3.56	46,623
14 Dec 22	3.60000 -0.15	3.78	3.33	3.73	51,357
13 Dec 22	3.74700 +0.00	3.84	3.60	3.70	41,435
12 Dec 22	3.75000 +0.03	3.86	3.45	3.75	48,010
09 Dec 22	3.72300 -0.14	3.85	3.63	3.79	33,569
08 Dec 22	3.86100 -0.01	3.86	3.60	3.83	60,930
07 Dec 22	3.86700 +0.17	3.87	3.39	3.64	114,959
06 Dec 22	3.69900 -0.17	3.90	3.62	3.75	96,066
05 Dec 22	3.87000 -0.06	4.14	3.87	3.93	101,071
02 Dec 22	3.93300 -0.61	4.53	3.24	4.53	444,380
01 Dec 22	4.53900 -1.30	5.26	4.20	4.47	487,271
30 Nov 22	5.83500 +2.19	6.79	4.59	4.68	3,993,843
29 Nov 22	3.64500 +0.05	3.79	3.50	3.51	330,741
28 Nov 22	3.59100 +0.14	3.73	3.37	3.38	48,666
25 Nov 22	3.45000 +0.00	3.85	3.40	3.85	33,163
23 Nov 22	3.45000 +0.21	3.52	3.28	3.35	66,285
22 Nov 22	3.24000 -0.12	3.50	3.15	3.50	82,048
21 Nov 22	3.36300 +0.06	3.56	3.33	3.52	46,926
18 Nov 22	3.30000 -0.35	3.84	3.20	3.65	118,723
17 Nov 22	3.64800 -0.23	3.90	3.60	3.84	99,011
16 Nov 22	3.87900 -0.16	4.04	3.84	4.04	31,409
15 Nov 22	4.04400 -0.13	4.17	3.81	4.15	78,485
14 Nov 22	4.17000 +0.21	4.20	3.89	3.90	58,178
11 Nov 22	3.96000 +0.09	4.13	3.84	3.90	75,662
10 Nov 22	3.87000 +0.12	3.87	3.49	3.76	41,202
09 Nov 22	3.75000 -0.09	3.87	3.69	3.87	22,205
08 Nov 22	3.84000 -0.06	3.92	3.78	3.92	18,370
07 Nov 22	3.90000 +0.09	3.90	3.69	3.81	23,476
04 Nov 22	3.80700 +0.16	3.87	3.63	3.75	41,846
03 Nov 22	3.64800 -0.15	3.83	3.57	3.75	55,957
02 Nov 22	3.79500 -0.20	4.05	3.76	4.05	28,880
01 Nov 22	3.99000 +0.09	4.00	3.84	3.95	28,918
31 Oct 22	3.90000 +0.06	4.20	3.69	3.72	43,933
28 Oct 22	3.84000 -0.11	3.99	3.69	3.94	42,031
27 Oct 22	3.94500 +0.02	4.20	3.82	3.82	44,290
26 Oct 22	3.92100 +0.26	4.05	3.60	3.60	102,533
25 Oct 22	3.66000 +0.15	4.02	3.65	3.90	405,526
24 Oct 22	3.51300 -0.22	3.69	3.33	3.68	91,213
21 Oct 22	3.73800 -0.30	3.90	3.62	3.74	105,323
20 Oct 22	4.03500 +0.67	4.71	3.60	4.00	1,230,313
19 Oct 22	3.36000 -0.27	3.55	3.36	3.45	68,647
18 Oct 22	3.63300 +0.08	3.75	3.58	3.60	89,517
17 Oct 22	3.55500 -0.04	3.75	3.53	3.75	82,483
14 Oct 22	3.60000 -0.38	4.02	3.45	3.90	145,209
13 Oct 22	3.97800 +0.68	4.30	3.36	4.22	741,121
12 Oct 22	3.30000 -0.85	4.33	3.00	4.33	149,642
11 Oct 22	4.14900 -0.14	4.79	4.05	4.39	192,005
10 Oct 22	4.28700 -0.47	4.80	4.09	4.78	30,293
07 Oct 22	4.75800 -0.71	5.38	4.75	5.10	48,898
06 Oct 22	5.46600 +0.41	5.58	4.80	5.33	42,468
05 Oct 22	5.05800 +0.02	5.10	4.86	5.10	9,016
04 Oct 22	5.04000 +0.00	5.25	4.80	4.94	12,376
03 Oct 22	5.04300 +0.09	5.35	4.72	5.35	23,744
30 Sep 22	4.95000 -0.29	5.37	4.95	5.35	8,619
29 Sep 22	5.24400 -0.08	5.26	4.89	5.16	14,320
28 Sep 22	5.32200 +0.64	5.40	4.55	4.75	34,990
27 Sep 22	4.68300 -0.12	4.90	4.50	4.74	25,087
26 Sep 22	4.80000 -0.33	5.32	4.53	5.32	215,181
23 Sep 22	5.12700 -0.27	5.59	5.10	5.39	24,887
22 Sep 22	5.40000 -0.19	5.97	5.40	5.59	17,075
21 Sep 22	5.58900 +0.04	5.66	5.52	5.52	15,536
20 Sep 22	5.55300 -0.13	5.76	5.55	5.55	17,987
19 Sep 22	5.68800 -0.54	6.13	5.59	6.04	20,175
16 Sep 22	6.22500 +0.00	6.30	5.67	6.22	52,022
15 Sep 22	6.22800 +0.06	6.51	6.04	6.30	16,072
14 Sep 22	6.16500 -0.39	6.57	6.10	6.47	17,897
13 Sep 22	6.55500 +0.08	6.55	6.22	6.30	12,404
12 Sep 22	6.47400 +0.30	6.57	6.30	6.38	16,129
09 Sep 22	6.17100 +0.20	6.25	5.87	6.00	12,861
08 Sep 22	5.97000 -0.03	6.22	5.77	6.00	11,792
07 Sep 22	6.00000 +0.16	6.00	5.73	5.78	20,031
06 Sep 22	5.83800 -0.16	6.30	5.74	6.16	16,819
02 Sep 22	6.00000 +0.20	6.25	5.73	5.99	39,192
01 Sep 22	5.79600 -0.25	6.11	5.73	6.00	22,875
31 Aug 22	6.04800 -0.10	6.39	5.78	6.39	28,651
30 Aug 22	6.15000 -0.22	6.59	6.12	6.39	24,430
29 Aug 22	6.37200 -0.04	6.45	6.30	6.41	19,174
26 Aug 22	6.41100 -0.08	6.60	6.36	6.53	12,638
25 Aug 22	6.49200 +0.04	6.59	6.38	6.59	25,439
24 Aug 22	6.45000 +0.11	6.60	6.18	6.60	36,276
23 Aug 22	6.34500 -0.01	6.58	6.30	6.58	24,208
22 Aug 22	6.36000 -0.07	6.77	6.30	6.77	40,346
19 Aug 22	6.42600 -0.22	6.95	6.30	6.95	44,701
18 Aug 22	6.64500 +0.21	7.05	6.43	7.05	127,923
17 Aug 22	6.43500 -0.89	7.80	6.43	7.80	263,574
16 Aug 22	7.32000 -0.39	7.86	7.20	7.66	38,548
15 Aug 22	7.71300 +0.01	8.03	7.56	7.65	31,993
12 Aug 22	7.70100 -0.23	8.25	7.65	7.95	88,918
11 Aug 22	7.93200 +0.28	8.57	7.53	8.10	86,591
10 Aug 22	7.65300 +0.00	7.89	7.50	7.89	32,971
09 Aug 22	7.65000 -0.36	8.32	7.65	8.32	19,441
08 Aug 22	8.01000 +0.21	8.34	7.80	8.10	15,103
05 Aug 22	7.80000 -0.23	8.10	7.66	8.10	9,107
04 Aug 22	8.03100 +0.29	8.19	7.44	8.19	14,340
03 Aug 22	7.74300 +0.12	8.37	7.27	8.10	25,263
02 Aug 22	7.62600 +0.04	7.90	7.50	7.80	17,031
01 Aug 22	7.58700 -0.01	7.90	7.51	7.87	8,014
29 Jul 22	7.59600 +0.10	7.93	7.37	7.50	8,625
28 Jul 22	7.49700 -0.46	8.40	7.47	8.10	22,141
27 Jul 22	7.95600 -0.11	8.39	7.95	7.95	9,389
26 Jul 22	8.07000 -0.37	8.50	8.01	8.46	6,213
25 Jul 22	8.43600 +0.01	8.57	8.31	8.31	5,802
22 Jul 22	8.43000 -0.39	8.96	8.10	8.96	7,818
21 Jul 22	8.81700 +0.25	8.85	8.43	8.70	5,592
20 Jul 22	8.56500 +0.10	9.00	8.18	8.46	29,649
19 Jul 22	8.46000 -0.40	9.00	8.40	8.70	14,325
18 Jul 22	8.86500 -0.14	9.24	8.70	9.00	9,093
15 Jul 22	9.00000 +0.26	9.25	8.47	8.74	8,713
14 Jul 22	8.73900 +0.04	9.25	8.69	9.00	21,504
13 Jul 22	8.70300 +0.01	9.00	8.16	8.40	17,115
12 Jul 22	8.69400 -0.01	9.00	8.44	8.71	10,820
11 Jul 22	8.70000 -0.32	11.40	8.42	8.70	90,156
08 Jul 22	9.01800 +0.17	9.48	9.00	9.14	17,643
07 Jul 22	8.84700 +0.55	9.30	8.10	8.37	24,879
06 Jul 22	8.29200 +0.19	8.68	8.20	8.68	13,385
05 Jul 22	8.10000 +0.35	8.31	7.57	7.80	8,146
01 Jul 22	7.74900 +0.18	8.32	7.69	8.32	7,099
30 Jun 22	7.56600 -0.02	8.09	7.50	7.71	13,545
29 Jun 22	7.59000 -0.50	8.40	7.50	8.26	28,286
28 Jun 22	8.09100 +0.08	8.68	7.90	8.10	16,891
27 Jun 22	8.00700 +0.45	8.60	7.90	8.20	25,514
24 Jun 22	7.55400 -0.91	9.25	7.51	8.87	32,172
23 Jun 22	8.46900 +0.20	8.76	8.11	8.66	17,739
22 Jun 22	8.26500 -0.36	8.77	8.11	8.70	11,149
21 Jun 22	8.62200 -0.38	9.00	7.98	8.55	18,636
17 Jun 22	9.00600 +2.02	9.01	6.96	7.35	35,529
16 Jun 22	6.99000 -0.90	8.07	6.66	7.69	31,717
15 Jun 22	7.89000 +0.30	8.10	7.59	7.59	19,673
14 Jun 22	7.58700 -0.22	8.40	7.58	8.19	15,840
13 Jun 22	7.80300 -0.93	8.70	7.80	8.70	20,494
10 Jun 22	8.73000 -0.21	9.22	8.44	8.94	22,320
09 Jun 22	8.94000 +0.15	9.49	8.44	8.80	24,264
08 Jun 22	8.79000 +0.35	9.00	8.44	8.44	14,229
07 Jun 22	8.44200 -0.48	9.24	8.10	9.13	30,580
06 Jun 22	8.91900 -0.21	9.30	8.40	9.28	8,278
03 Jun 22	9.12600 +0.31	9.37	8.70	8.82	14,305
02 Jun 22	8.81400 -0.18	9.11	8.56	8.93	12,551
01 Jun 22	8.99700 -0.10	9.60	8.15	9.00	55,856
31 May 22	9.10200 +0.22	9.30	8.55	9.00	40,724
27 May 22	8.88600 -0.12	9.11	8.71	9.11	15,779
26 May 22	9.00900 -0.06	9.30	8.70	9.00	32,890
25 May 22	9.07200 -0.25	9.75	8.73	9.51	23,627
24 May 22	9.32400 -0.10	9.75	9.13	9.60	13,740
23 May 22	9.42000 -0.81	9.94	9.03	9.58	36,139
20 May 22	10.23000 -0.20	10.65	9.66	10.50	42,744
19 May 22	10.43100 +0.53	10.80	9.90	9.90	43,551
18 May 22	9.90000 +1.01	10.38	8.70	9.20	108,261
17 May 22	8.88600 -0.05	9.43	8.49	8.49	53,496
16 May 22	8.93400 +2.51	12.23	6.90	7.47	1,026,673
13 May 22	6.42900 +0.13	7.08	6.30	6.90	168,824
12 May 22	6.30000 -0.81	7.20	6.24	6.91	70,167
11 May 22	7.10700 -0.63	8.40	6.90	8.10	22,765
10 May 22	7.74000 -0.21	8.94	7.52	8.94	26,857
09 May 22	7.95300 -0.84	9.30	7.80	9.30	29,894
06 May 22	8.79000 -0.66	9.56	8.76	9.56	31,555
05 May 22	9.45300 -0.33	10.05	9.45	9.99	12,761
04 May 22	9.78600 -0.33	10.44	9.45	10.44	14,662
03 May 22	10.11600 -0.01	10.50	9.99	10.20	9,132
02 May 22	10.12800 -0.03	10.35	9.67	10.20	11,821
29 Apr 22	10.16100 -0.34	10.50	9.92	10.35	6,710
28 Apr 22	10.49700 +0.37	10.74	9.63	10.54	11,844
27 Apr 22	10.13100 +0.19	10.80	9.92	10.34	18,367
26 Apr 22	9.94200 -0.47	10.49	9.90	10.20	17,956
25 Apr 22	10.41000 -0.40	11.07	9.93	10.81	23,779
22 Apr 22	10.81200 -0.23	11.40	10.54	11.12	13,023
21 Apr 22	11.04300 -0.23	11.78	10.95	11.40	14,942
20 Apr 22	11.27700 +0.07	11.69	11.02	11.11	7,663
19 Apr 22	11.20800 +0.30	11.70	10.79	10.80	19,704
18 Apr 22	10.90500 -0.35	11.49	10.51	11.40	22,452
14 Apr 22	11.25900 -0.74	12.50	11.26	12.07	23,302
13 Apr 22	12.00000 -0.23	13.20	11.74	12.88	30,623
12 Apr 22	12.23400 +0.06	13.08	12.18	12.90	12,235
11 Apr 22	12.17100 +0.16	13.11	12.00	12.40	18,297
08 Apr 22	12.00600 -0.67	13.55	11.94	12.90	37,215
07 Apr 22	12.67200 -0.56	13.57	12.60	13.20	18,017
06 Apr 22	13.23600 -1.35	14.70	13.20	14.40	30,426
05 Apr 22	14.58600 -0.85	15.60	14.40	15.00	25,776
04 Apr 22	15.43800 -0.56	16.50	15.00	16.39	29,936
01 Apr 22	15.99900 +0.05	16.66	15.90	16.08	19,192
31 Mar 22	15.94500 +0.59	16.20	15.30	15.36	25,367
30 Mar 22	15.35400 -0.85	17.07	14.70	16.53	54,184
29 Mar 22	16.20000 +1.50	16.50	14.25	14.74	45,517
28 Mar 22	14.70000 -1.68	15.00	13.86	14.63	65,422
25 Mar 22	16.38300 +1.38	18.72	15.30	16.80	153,750
24 Mar 22	15.00000 +0.74	15.59	14.10	14.43	106,949
23 Mar 22	14.26500 +0.46	14.85	13.53	13.80	32,261
22 Mar 22	13.80000 +0.13	14.81	13.50	14.09	39,833
21 Mar 22	13.66800 +3.77	15.14	12.00	12.60	143,522
18 Mar 22	9.90300 -2.92	13.80	9.90	13.07	58,413
17 Mar 22	12.82500 +0.48	13.78	12.00	12.13	28,609
16 Mar 22	12.34500 +0.94	12.60	11.58	11.66	18,019
15 Mar 22	11.40300 -1.42	12.60	11.40	12.00	21,855
14 Mar 22	12.82800 +0.86	12.83	11.40	12.00	35,854
11 Mar 22	11.97000 +0.57	12.90	11.47	11.70	36,040
10 Mar 22	11.40000 +0.39	11.47	10.50	11.03	16,224
09 Mar 22	11.01000 +0.81	11.54	10.50	10.93	38,740
08 Mar 22	10.19700 +0.67	10.50	9.53	9.75	29,839
07 Mar 22	9.52500 -0.60	10.20	9.31	10.12	44,325
04 Mar 22	10.12800 -0.61	11.20	9.90	11.20	27,185
03 Mar 22	10.73700 +0.02	11.10	10.50	10.64	23,348
02 Mar 22	10.71300 +1.11	11.44	9.90	9.90	59,285
01 Mar 22	9.60000 -0.77	10.65	9.60	10.45	16,010
28 Feb 22	10.37400 -0.01	10.50	9.98	10.50	18,618
25 Feb 22	10.38600 +0.37	10.56	9.90	9.90	15,532
24 Feb 22	10.01100 +0.23	10.01	9.00	9.16	33,074
23 Feb 22	9.78300 +0.15	10.32	9.75	9.90	22,962
22 Feb 22	9.63600 -0.78	10.50	9.45	10.29	65,181
18 Feb 22	10.41600 -0.20	10.95	10.35	10.80	23,300
17 Feb 22	10.62000 -1.11	12.00	10.52	12.00	42,786
16 Feb 22	11.73300 -0.18	12.11	11.56	11.85	33,843
15 Feb 22	11.91000 +0.74	11.96	11.40	11.40	29,880
14 Feb 22	11.17500 -0.26	11.99	11.11	11.40	25,354
11 Feb 22	11.43000 -0.88	12.44	10.50	12.29	214,335
10 Feb 22	12.30900 -0.66	13.13	12.01	12.90	41,007
09 Feb 22	12.96900 +0.47	12.97	12.31	12.65	58,249
08 Feb 22	12.49500 -0.14	13.08	12.17	12.90	24,209
07 Feb 22	12.63000 +0.36	13.02	12.00	12.00	34,335
04 Feb 22	12.27000 -0.63	13.20	11.72	12.74	99,113
03 Feb 22	12.90000 +0.25	13.76	12.84	13.19	169,824
02 Feb 22	12.65100 -1.45	14.97	12.65	14.80	30,185
01 Feb 22	14.10000 +0.90	14.17	13.08	13.80	39,196
31 Jan 22	13.20000 +0.60	13.44	12.32	12.32	39,363
28 Jan 22	12.60000 +0.21	13.50	12.00	12.77	45,090
27 Jan 22	12.39000 -1.22	14.22	12.39	14.09	27,084
26 Jan 22	13.61100 -0.71	14.97	13.57	14.88	18,571
25 Jan 22	14.31900 +0.22	14.83	13.65	14.10	15,656
24 Jan 22	14.10300 +0.09	14.40	12.12	13.20	51,966
21 Jan 22	14.01000 -1.31	15.45	14.01	15.17	38,479
20 Jan 22	15.32400 +0.09	16.44	15.15	15.78	18,211
19 Jan 22	15.23700 +0.24	16.07	15.00	15.46	25,723
18 Jan 22	15.00000 -1.09	16.50	15.00	16.27	23,817
14 Jan 22	16.08900 +0.67	16.19	15.38	15.45	21,912
13 Jan 22	15.42300 -0.59	16.52	15.07	16.50	26,759
12 Jan 22	16.01700 -1.20	17.60	16.02	17.21	17,897
11 Jan 22	17.21400 +0.27	17.56	16.62	16.80	13,512
10 Jan 22	16.94700 +0.17	17.05	15.93	16.80	23,605
07 Jan 22	16.77300 +0.13	17.28	16.58	17.09	25,375
06 Jan 22	16.64700 -1.05	18.29	15.30	17.70	37,654
05 Jan 22	17.70000 -1.50	19.23	17.70	19.20	34,514
04 Jan 22	19.20000 -0.77	19.99	18.81	19.99	18,364
03 Jan 22	19.96800 +1.50	20.10	18.30	18.31	32,538
31 Dec 21	18.47100 +0.36	19.79	18.00	18.06	66,366
30 Dec 21	18.10800 +0.00	20.16	18.00	18.04	78,561
29 Dec 21	18.10500 -0.19	19.20	17.75	18.60	54,761
28 Dec 21	18.30000 -1.20	19.68	18.30	19.35	46,418
27 Dec 21	19.50300 -1.50	21.09	19.50	20.85	51,490
23 Dec 21	21.00000 +0.53	21.30	20.13	20.40	27,281
22 Dec 21	20.46600 +0.40	21.46	19.73	20.09	39,341
21 Dec 21	20.06400 +0.44	20.39	17.70	20.04	76,488
20 Dec 21	19.62000 -1.14	21.00	19.53	20.70	32,134
17 Dec 21	20.76000 +0.06	21.60	20.40	20.64	30,295
16 Dec 21	20.70000 +0.17	21.89	20.43	20.83	19,897
15 Dec 21	20.52900 -0.17	21.16	18.90	20.23	36,762
14 Dec 21	20.70000 -1.02	22.06	20.23	21.58	26,014
13 Dec 21	21.72300 -0.72	22.80	21.00	22.24	21,599
10 Dec 21	22.44000 -1.79	24.60	22.25	24.00	20,889
09 Dec 21	24.23100 -0.37	25.38	24.09	24.90	18,896
08 Dec 21	24.60000 +0.94	25.95	22.80	24.00	21,643
07 Dec 21	23.66400 +1.24	24.00	22.51	22.92	23,317
06 Dec 21	22.42200 +0.22	23.01	21.03	21.60	31,451
03 Dec 21	22.20000 -2.47	24.89	21.00	24.89	49,911
02 Dec 21	24.66900 +0.65	25.32	23.10	24.30	35,489
01 Dec 21	24.01800 -1.89	26.42	24.00	26.10	27,130
30 Nov 21	25.90500 +0.36	26.96	25.20	25.65	24,662
29 Nov 21	25.54500 -0.98	26.52	25.54	26.40	20,282
26 Nov 21	26.52000 -0.84	27.00	25.54	27.00	11,872
24 Nov 21	27.35700 +0.96	27.75	25.54	26.31	25,025
23 Nov 21	26.39400 -0.14	27.00	25.50	26.41	37,415
22 Nov 21	26.53500 -1.43	28.24	26.37	27.97	45,863
19 Nov 21	27.96900 +0.37	29.40	26.10	27.83	50,423
18 Nov 21	27.60000 -2.70	30.90	27.30	30.30	80,412
17 Nov 21	30.30000 -1.80	31.80	30.30	31.50	40,021
16 Nov 21	32.10000 -1.20	33.30	32.10	33.30	21,166
15 Nov 21	33.30000 +1.50	33.30	31.80	32.93	39,332
12 Nov 21	31.80000 +0.30	33.00	30.90	31.50	75,325
11 Nov 21	31.50000 +1.50	31.50	29.70	30.30	45,326
10 Nov 21	30.00000 -1.20	31.20	30.00	31.20	32,293
09 Nov 21	31.20000 -1.50	32.70	31.20	32.10	23,119
08 Nov 21	32.70000 +1.80	33.00	30.90	31.20	74,959
05 Nov 21	30.90000 +0.00	31.80	30.30	30.90	27,753
04 Nov 21	30.90000 -0.60	31.80	30.75	31.20	27,574
03 Nov 21	31.50000 +0.00	31.80	30.30	30.60	24,083
02 Nov 21	31.50000 +0.60	32.40	30.00	31.50	139,577
01 Nov 21	30.90000 +0.90	31.20	30.30	30.30	30,060
29 Oct 21	30.00000 -0.30	30.60	30.00	30.00	22,962
28 Oct 21	30.30000 +0.30	30.30	29.70	30.00	26,023
27 Oct 21	30.00000 -0.60	30.60	30.00	30.30	22,926
26 Oct 21	30.60000 +0.30	31.02	30.00	30.90	26,049
25 Oct 21	30.30000 +1.77	30.60	29.01	29.10	32,489
22 Oct 21	28.53300 -2.37	30.90	28.50	30.90	65,571
21 Oct 21	30.90000 +0.60	31.20	30.30	30.30	18,150
20 Oct 21	30.30000 -1.80	31.80	30.30	31.80	42,971
19 Oct 21	32.10000 +1.50	32.70	30.30	30.30	44,704
18 Oct 21	30.60000 +0.00	30.90	30.30	30.60	19,386
15 Oct 21	30.60000 +0.00	30.90	30.30	30.60	17,725
14 Oct 21	30.60000 +0.00	31.20	30.30	30.90	29,766
13 Oct 21	30.60000 -0.15	30.90	30.60	30.60	8,671
12 Oct 21	30.75000 -0.15	31.80	30.60	30.90	14,729
11 Oct 21	30.90000 +0.00	31.20	30.60	30.60	18,061
08 Oct 21	30.90000 -1.50	32.70	30.90	32.70	22,330
07 Oct 21	32.40000 +2.10	32.40	30.60	30.90	40,160
06 Oct 21	30.30000 -0.60	30.90	30.00	30.30	17,206
05 Oct 21	30.90000 -1.50	32.70	30.60	32.10	33,086
04 Oct 21	32.40000 +1.80	33.30	30.00	30.79	71,706
01 Oct 21	30.60000 +0.00	31.50	30.00	30.90	25,265
30 Sep 21	30.60000 +0.30	30.60	30.00	30.30	23,463
29 Sep 21	30.30000 -1.50	31.74	30.30	31.50	37,583
28 Sep 21	31.80000 -0.60	32.34	31.50	32.10	12,240
27 Sep 21	32.40000 +1.20	32.40	30.60	30.60	18,914
24 Sep 21	31.20000 -1.80	32.40	30.60	32.40	29,849
23 Sep 21	33.00000 +0.00	33.90	32.10	32.70	20,358
22 Sep 21	33.00000 +2.70	33.00	30.00	30.00	44,806
21 Sep 21	30.30000 +0.00	31.50	29.41	31.20	46,813
20 Sep 21	30.30000 -0.30	32.10	30.00	32.10	58,548
17 Sep 21	30.60000 -3.30	34.47	30.30	33.60	97,266
16 Sep 21	33.90000 +0.00	34.20	33.30	33.30	17,087
15 Sep 21	33.90000 +0.60	34.50	33.00	33.84	28,218
14 Sep 21	33.30000 -1.20	35.37	33.30	34.50	29,721
13 Sep 21	34.50000 -1.20	36.20	34.50	36.20	29,384
10 Sep 21	35.70000 -0.30	36.03	35.10	36.00	15,992
09 Sep 21	36.00000 -0.30	36.60	35.40	35.40	16,975
08 Sep 21	36.30000 -0.30	36.60	34.80	36.30	19,572
07 Sep 21	36.60000 -0.90	38.70	36.30	37.50	26,225
03 Sep 21	37.50000 -1.80	39.60	37.20	39.09	20,304
02 Sep 21	39.30000 +1.20	39.30	37.80	37.80	29,326
01 Sep 21	38.10000 -0.60	39.30	37.80	38.10	18,860
31 Aug 21	38.70000 +3.00	39.00	35.94	35.94	51,925
30 Aug 21	35.70000 -1.50	36.90	35.40	36.60	22,593
27 Aug 21	37.20000 +0.90	37.80	36.00	36.30	17,837
26 Aug 21	36.30000 -1.20	38.70	35.70	37.80	24,360
25 Aug 21	37.50000 -0.90	38.10	36.90	37.80	16,543
24 Aug 21	38.40000 +2.40	38.40	35.40	35.40	36,635
23 Aug 21	36.00000 +1.80	36.00	33.60	33.84	30,536
20 Aug 21	34.20000 +0.30	35.10	33.60	33.60	23,525
19 Aug 21	33.90000 -2.10	36.60	33.61	36.00	26,106
18 Aug 21	36.00000 -0.90	37.50	35.70	36.90	18,209
17 Aug 21	36.90000 +0.90	38.63	35.10	35.10	33,028
16 Aug 21	36.00000 -1.20	37.50	35.70	36.90	36,333
13 Aug 21	37.20000 -0.60	38.10	34.50	37.20	132,210
12 Aug 21	37.80000 -2.10	40.50	36.90	39.60	65,095
11 Aug 21	39.90000 -0.90	41.55	39.90	40.80	20,698
10 Aug 21	40.80000 -0.90	42.00	39.90	41.48	40,908
09 Aug 21	41.70000 +0.90	42.60	39.90	39.90	28,401
06 Aug 21	40.80000 +0.30	41.10	39.90	40.20	22,646
05 Aug 21	40.50000 +0.60	41.63	39.60	40.20	32,337
04 Aug 21	39.90000 -1.20	42.30	39.60	41.10	29,983
03 Aug 21	41.10000 -1.50	42.90	39.30	42.90	35,424
02 Aug 21	42.59999 +1.50	42.60	40.50	40.80	22,744
30 Jul 21	41.10000 -0.90	43.05	39.30	42.00	41,294
29 Jul 21	42.00000 -2.40	44.70	41.70	44.40	28,158
28 Jul 21	44.40000 +2.70	45.00	41.40	42.00	28,568
27 Jul 21	41.70000 +0.00	42.00	40.20	41.10	25,351
26 Jul 21	41.70000 -0.60	43.80	40.80	42.36	31,142
23 Jul 21	42.30000 -1.50	44.25	41.40	43.80	40,974
22 Jul 21	43.80000 -1.80	45.95	43.50	45.60	18,158
21 Jul 21	45.59999 +0.60	46.50	45.15	45.60	28,332
20 Jul 21	45.00000 +2.40	45.00	42.60	42.60	45,221
19 Jul 21	42.59999 -1.80	44.60	42.30	43.80	61,502
16 Jul 21	44.40000 -1.20	48.00	43.95	45.60	61,109
15 Jul 21	45.59999 -1.50	47.70	44.40	46.61	45,803
14 Jul 21	47.10000 -0.60	48.45	46.80	48.00	30,351
13 Jul 21	47.70000 -1.80	49.80	47.40	48.90	44,767
12 Jul 21	49.50000 -2.10	51.90	49.20	51.12	30,045
09 Jul 21	51.60000 +1.80	51.60	49.62	50.70	23,359
08 Jul 21	49.80000 -1.80	51.90	49.20	49.80	25,888
07 Jul 21	51.60000 +0.90	52.20	48.60	51.90	49,597
06 Jul 21	50.70000 -3.00	53.70	49.80	52.95	96,943
02 Jul 21	53.70000 -0.90	54.90	52.80	54.00	31,627
01 Jul 21	54.60000 -0.30	56.70	54.12	54.72	38,241
30 Jun 21	54.90000 -0.30	56.40	54.00	55.20	43,137
29 Jun 21	55.20000 -2.70	57.36	55.20	57.27	48,104
28 Jun 21	57.89999 +1.20	59.10	55.80	57.30	74,217
25 Jun 21	56.70000 -5.40	59.01	55.20	57.60	513,670
24 Jun 21	62.09999 +2.40	62.70	48.30	50.40	719,496
23 Jun 21	59.70000 +1.50	59.70	57.00	57.46	44,852
22 Jun 21	58.20000 -1.20	59.10	55.50	58.35	78,580
21 Jun 21	59.40000 -0.30	60.00	57.00	59.70	73,340
18 Jun 21	59.70000 -2.40	61.80	59.10	61.20	134,896
17 Jun 21	62.09999 -1.80	64.80	61.20	63.30	69,902
16 Jun 21	63.90000 +2.10	64.20	60.30	61.05	69,914
15 Jun 21	61.80000 -2.40	64.50	61.20	63.22	58,511
14 Jun 21	64.20000 -1.20	66.30	63.60	65.10	66,338
11 Jun 21	65.40000 +0.00	66.00	64.20	65.10	30,632
10 Jun 21	65.40000 -0.90	66.60	64.20	65.26	42,851
09 Jun 21	66.30000 +0.30	68.70	65.10	66.60	78,370
08 Jun 21	66.00000 +4.50	66.00	61.20	61.80	80,761
07 Jun 21	61.50000 +2.10	64.50	58.80	59.70	121,168
04 Jun 21	59.40000 -1.50	61.80	59.10	61.80	46,589
03 Jun 21	60.89999 +2.10	61.80	57.90	59.40	83,537
02 Jun 21	58.80000 -2.70	62.85	56.10	61.80	121,976
01 Jun 21	61.50000 -3.60	68.70	59.40	67.51	198,080
28 May 21	65.10000 +3.90	65.40	55.80	60.18	463,093
27 May 21	61.19999 +5.40	61.80	54.15	55.50	162,946
26 May 21	55.80000 +2.40	56.10	52.50	52.80	71,997
25 May 21	53.39999 +2.70	54.00	49.80	50.70	76,984
24 May 21	50.70000 -2.40	53.40	50.70	53.10	51,714
21 May 21	53.09999 +2.10	53.40	50.10	51.30	70,863
20 May 21	51.00000 +2.40	51.30	47.16	48.00	73,210
19 May 21	48.60000 -0.30	48.90	45.60	46.80	84,080
18 May 21	48.90000 +1.20	51.25	46.05	47.70	66,364
17 May 21	47.70000 -2.40	50.10	47.40	49.20	67,257
14 May 21	50.09999 +8.40	52.50	40.80	40.80	216,704
13 May 21	41.70000 -3.00	45.00	41.10	44.40	95,874
12 May 21	44.70000 -0.90	48.00	43.50	44.10	56,403
11 May 21	45.59999 -1.50	46.80	41.40	42.60	70,292
10 May 21	47.10000 -2.40	48.69	46.50	48.69	84,932
07 May 21	49.50000 +3.30	50.40	46.20	46.20	80,393
06 May 21	46.20000 -4.50	50.17	45.30	49.20	92,120
05 May 21	50.70000 +0.60	50.70	48.00	49.80	136,720
04 May 21	50.09999 -1.50	51.30	48.90	51.30	85,942
03 May 21	51.60000 -2.40	54.00	51.45	53.70	55,680
30 Apr 21	54.00000 -2.70	56.40	53.10	54.90	59,999
29 Apr 21	56.70000 +0.30	57.30	54.00	57.30	54,461
28 Apr 21	56.40000 +1.80	57.60	52.85	54.00	74,466
27 Apr 21	54.60000 -1.20	56.70	54.00	55.43	45,034
26 Apr 21	55.80000 +3.90	56.25	51.40	52.50	86,594
23 Apr 21	51.90000 -1.50	53.70	51.60	52.72	57,882
22 Apr 21	53.39999 +0.90	55.20	51.45	51.60	80,256
21 Apr 21	52.50000 +1.50	54.00	48.30	50.10	77,073
20 Apr 21	51.00000 +1.80	52.05	47.40	49.20	108,402
19 Apr 21	49.20000 -2.40	54.00	48.90	50.40	145,676
16 Apr 21	51.60000 -1.20	52.87	49.80	52.50	99,975
15 Apr 21	52.80000 +0.60	55.20	50.70	52.80	215,530
14 Apr 21	52.20000 -2.10	55.50	51.90	53.10	78,497
13 Apr 21	54.30000 +1.80	54.30	51.90	52.20	69,293
12 Apr 21	52.50000 -2.70	55.80	51.90	55.27	98,867
09 Apr 21	55.20000 -1.50	58.10	54.90	55.80	70,178
08 Apr 21	56.70000 +1.80	60.90	54.00	55.50	219,159
07 Apr 21	54.90000 -1.20	57.30	52.20	56.10	162,191
06 Apr 21	56.10000 -3.00	59.70	55.80	58.50	90,451
05 Apr 21	59.10000 -2.40	61.20	57.75	61.20	70,411
01 Apr 21	61.50000 +2.40	62.60	58.80	59.55	76,449
31 Mar 21	59.10000 +3.60	59.40	55.20	56.10	91,197
30 Mar 21	55.50000 +1.50	56.10	50.10	52.50	120,639
29 Mar 21	54.00000 -4.50	58.41	53.25	57.83	121,126
26 Mar 21	58.50000 -1.50	61.13	55.80	59.81	105,586
25 Mar 21	60.00000 -0.30	60.60	56.10	57.99	141,886
24 Mar 21	60.30000 -3.60	65.44	60.00	65.44	107,555
23 Mar 21	63.90000 -6.30	69.00	63.00	68.47	141,011
22 Mar 21	70.19999 -0.30	71.70	68.05	70.75	111,717
19 Mar 21	70.49999 +5.70	70.50	62.70	65.10	250,346
18 Mar 21	64.80000 -1.80	69.75	64.05	68.10	143,046
17 Mar 21	66.60000 +1.20	67.80	60.30	62.70	183,912
16 Mar 21	65.40000 -2.70	71.10	63.60	70.80	232,580
15 Mar 21	68.10000 -1.80	73.80	66.30	72.30	316,580
12 Mar 21	69.89999 +0.30	70.79	63.60	66.60	258,686
11 Mar 21	69.59999 +6.30	69.60	63.00	65.40	214,208
10 Mar 21	63.29999 +0.90	64.50	60.30	63.90	187,639
09 Mar 21	62.39999 +6.60	63.60	57.30	57.60	201,660
08 Mar 21	55.80000 -0.30	59.10	54.30	56.10	132,021
05 Mar 21	56.10000 -0.30	57.60	48.90	56.70	277,644
04 Mar 21	56.40000 -10.20	67.35	53.10	64.50	543,981
03 Mar 21	66.60000 -3.30	71.67	66.00	69.66	190,884
02 Mar 21	69.89999 -2.10	76.50	69.00	72.60	368,849
01 Mar 21	72.00000 +6.60	73.80	66.90	68.85	281,853
26 Feb 21	65.40000 -3.90	72.30	64.20	68.70	242,085
25 Feb 21	69.30000 -5.10	76.50	67.20	73.93	365,673
24 Feb 21	74.39999 -1.50	79.20	71.43	73.20	347,924
23 Feb 21	75.89999 -6.90	79.50	60.90	69.00	682,691
22 Feb 21	82.80000 -4.80	91.20	82.50	87.30	419,090
19 Feb 21	87.60000 +3.60	90.60	81.60	85.50	514,272
18 Feb 21	83.99999 -3.00	94.20	78.60	84.00	947,829
17 Feb 21	87.00000 -4.50	91.50	84.30	91.50	534,532
16 Feb 21	91.49999 +1.80	94.80	89.10	93.00	675,681
12 Feb 21	89.70000 -10.50	99.90	85.80	89.40	953,691
11 Feb 21	100.19999 -2.25	120.00	94.80	119.10	1,799,888
10 Feb 21	102.44999 +10.05	108.00	83.40	101.40	2,208,778
09 Feb 21	92.39999 +8.40	99.15	79.80	84.00	1,685,466
08 Feb 21	83.99999 +3.30	85.50	78.00	79.20	436,724
05 Feb 21	80.70000 -0.90	84.60	72.00	83.70	585,446
04 Feb 21	81.60000 +0.90	90.00	78.63	89.40	955,247
03 Feb 21	80.70000 +3.30	91.20	78.30	84.90	1,638,879
02 Feb 21	77.39999 +10.50	84.00	60.00	73.50	2,187,236
01 Feb 21	66.89999 +12.00	67.80	54.60	58.79	1,231,894
29 Jan 21	54.90000 -0.60	60.30	54.30	56.70	235,139
28 Jan 21	55.50000 -3.00	61.80	52.50	59.70	301,442
27 Jan 21	58.50000 -0.60	65.10	54.30	56.70	471,106
26 Jan 21	59.10000 -1.50	61.80	58.20	61.20	252,548
25 Jan 21	60.59999 -2.70	65.40	57.30	64.50	377,608
22 Jan 21	63.29999 -7.50	66.90	62.10	65.10	432,997
21 Jan 21	70.80000 +18.60	70.80	51.30	52.85	1,383,125
20 Jan 21	52.20000 +0.30	52.80	50.40	51.90	201,184
19 Jan 21	51.90000 -0.30	54.00	49.80	52.57	184,613
15 Jan 21	52.20000 +0.00	55.80	48.00	53.63	395,975
14 Jan 21	52.20000 +3.90	53.70	45.60	48.00	455,352
13 Jan 21	48.30000 +3.30	50.10	45.00	46.20	426,018
12 Jan 21	45.00000 +1.20	46.50	43.20	44.10	281,294
11 Jan 21	43.80000 +1.50	43.80	39.60	42.00	321,775
08 Jan 21	42.30000 -0.90	44.10	41.40	44.10	116,910
07 Jan 21	43.20000 +0.90	44.10	42.30	43.50	140,851
06 Jan 21	42.30000 -0.30	45.00	41.40	43.20	261,214
05 Jan 21	42.59999 +4.50	44.70	38.40	38.70	299,497
04 Jan 21	38.10000 +0.60	38.10	36.90	37.80	101,207
31 Dec 20	37.50000 -0.90	38.67	36.90	38.40	97,210
30 Dec 20	38.40000 +0.60	39.60	37.20	37.80	164,100
29 Dec 20	37.80000 +0.00	38.40	36.60	37.50	156,268
28 Dec 20	37.80000 -3.90	42.00	37.50	41.77	324,283
24 Dec 20	41.70000 -1.50	42.90	41.40	42.60	69,085
23 Dec 20	43.20000 -0.60	44.70	41.10	43.50	171,374
22 Dec 20	43.80000 -1.80	46.80	42.30	46.50	172,583
21 Dec 20	45.59999 +0.60	52.80	43.50	52.50	804,863
18 Dec 20	45.00000 +4.50	45.60	39.90	40.80	1,319,802
17 Dec 20	40.50000 +1.20	40.50	38.70	39.30	89,481
16 Dec 20	39.30000 -1.20	40.50	38.70	40.50	87,612
15 Dec 20	40.50000 -1.20	40.87	39.60	40.80	77,822
14 Dec 20	41.70000 +1.50	41.70	40.20	40.80	121,651
11 Dec 20	40.20000 +0.60	41.70	38.40	39.00	169,688
10 Dec 20	39.60000 -0.45	39.90	37.20	39.00	99,549
09 Dec 20	40.05000 -1.50	41.70	38.40	40.80	122,071
08 Dec 20	41.55000 +0.45	41.70	39.30	41.20	117,739
07 Dec 20	41.10000 -1.50	42.75	40.50	41.70	137,015
04 Dec 20	42.59999 +2.70	44.10	39.30	39.90	157,427
03 Dec 20	39.90000 +0.00	40.80	39.30	40.50	113,192
02 Dec 20	39.90000 -3.60	42.00	37.50	41.10	228,180
01 Dec 20	43.50000 +6.90	48.00	39.90	47.70	863,204
30 Nov 20	36.60000 +0.00	38.10	36.60	37.50	171,138
27 Nov 20	36.60000 +0.60	36.60	35.40	36.60	70,544
25 Nov 20	36.00000 -0.60	36.90	35.70	36.60	79,371
24 Nov 20	36.60000 +0.00	37.80	35.40	36.92	102,228
23 Nov 20	36.60000 +0.30	36.60	34.80	36.30	112,498
20 Nov 20	36.30000 +0.00	36.60	34.80	36.30	80,445
19 Nov 20	36.30000 +0.30	37.50	35.40	37.50	75,698
18 Nov 20	36.00000 +0.00	38.40	35.10	36.30	123,362
17 Nov 20	36.00000 -0.60	36.90	34.50	36.60	108,599
16 Nov 20	36.60000 -1.80	39.30	36.00	38.40	101,154
13 Nov 20	38.40000 -3.00	42.30	37.50	41.70	337,875
12 Nov 20	41.40000 +4.80	47.40	36.00	36.60	430,698
11 Nov 20	36.60000 +0.00	36.75	34.80	35.40	68,274
10 Nov 20	36.60000 +0.00	36.60	32.40	35.63	158,030
09 Nov 20	36.60000 +2.70	36.60	33.00	34.80	157,841
06 Nov 20	33.90000 +0.00	35.10	30.60	33.90	152,863
05 Nov 20	33.90000 +0.60	34.20	31.80	33.90	78,957
04 Nov 20	33.30000 +1.20	33.60	31.20	32.40	113,122
03 Nov 20	32.10000 +1.50	32.70	30.30	30.90	94,144
02 Nov 20	30.60000 +2.41	30.60	28.50	28.50	65,112
30 Oct 20	28.19100 -1.33	29.69	27.30	29.50	74,191
29 Oct 20	29.52000 +1.13	30.00	28.00	29.40	85,656
28 Oct 20	28.38900 -1.37	29.40	28.00	28.99	63,975
27 Oct 20	29.76000 +0.85	29.85	28.20	29.82	46,294
26 Oct 20	28.91100 -1.39	30.90	28.47	30.60	80,216
23 Oct 20	30.30000 -0.90	32.70	29.58	30.75	82,790
22 Oct 20	31.20000 +2.96	31.20	28.04	28.62	130,706
21 Oct 20	28.23600 -1.15	30.30	27.86	30.00	139,758
20 Oct 20	29.38800 -1.21	30.90	27.62	30.30	194,481
19 Oct 20	30.60000 -2.70	33.30	30.60	33.13	182,108
16 Oct 20	33.30000 +0.00	33.90	32.40	33.00	78,313
15 Oct 20	33.30000 +0.15	33.60	32.10	33.30	77,852
14 Oct 20	33.15000 -0.45	34.20	33.00	33.90	72,500
13 Oct 20	33.60000 -0.60	34.20	33.00	33.90	70,164
12 Oct 20	34.20000 -1.80	36.60	33.00	36.60	147,861
09 Oct 20	36.00000 -0.90	37.80	35.70	37.50	116,511
08 Oct 20	36.90000 +0.60	37.80	34.80	35.40	156,756
07 Oct 20	36.30000 +0.00	38.10	34.80	36.30	246,571
06 Oct 20	36.30000 -20.40	38.40	31.20	33.30	851,072
05 Oct 20	56.70000 +2.70	56.70	52.80	53.10	90,335
02 Oct 20	54.00000 -1.80	57.45	51.60	53.40	93,844
01 Oct 20	55.80000 +1.80	55.80	51.30	54.30	94,409
30 Sep 20	54.00000 -5.10	62.21	53.10	59.70	167,306
29 Sep 20	59.10000 +9.90	61.50	49.76	50.10	269,220
28 Sep 20	49.20000 +2.25	50.10	45.60	49.80	118,035
25 Sep 20	46.95000 +0.75	51.00	45.90	47.10	140,593
24 Sep 20	46.20000 +1.05	47.70	41.70	43.50	165,236
23 Sep 20	45.15000 -4.05	49.93	44.10	49.50	231,239
22 Sep 20	49.20000 -2.40	54.00	47.40	54.00	181,000
21 Sep 20	51.60000 -5.40	55.80	51.30	55.50	155,636
18 Sep 20	57.00000 -1.80	59.40	52.50	59.10	1,100,804
17 Sep 20	58.80000 -0.30	59.70	56.70	58.50	75,453
16 Sep 20	59.10000 +0.00	60.60	58.50	59.10	108,325
15 Sep 20	59.10000 +1.20	62.40	57.60	59.10	156,262
14 Sep 20	57.89999 +1.50	60.00	55.80	58.03	162,542
11 Sep 20	56.40000 -11.70	69.00	54.30	69.00	474,450
10 Sep 20	68.10000 -5.10	76.20	66.90	75.90	293,118
09 Sep 20	73.20000 +6.30	76.80	67.50	68.10	477,057
08 Sep 20	66.89999 -210.60	73.50	58.50	66.90	1,573,074
04 Sep 20	277.49997 -3.90	288.00	267.60	280.80	63,720
03 Sep 20	281.39999 +0.00	285.60	271.50	277.50	72,445
02 Sep 20	281.39999 +14.10	281.70	263.88	267.00	73,750
01 Sep 20	267.29999 -11.25	282.30	253.80	280.50	74,696
31 Aug 20	278.54999 +4.95	293.40	277.20	278.49	104,252
28 Aug 20	273.59998 +16.80	276.00	255.24	256.80	79,682
27 Aug 20	256.79999 -2.10	262.20	249.94	258.90	55,009
26 Aug 20	258.89999 +12.60	265.17	244.68	246.60	85,206
25 Aug 20	246.29999 +10.05	250.20	234.00	238.20	51,904
24 Aug 20	236.24998 -1.05	242.89	230.40	240.30	52,991
21 Aug 20	237.29999 -6.60	245.40	229.80	244.50	57,858
20 Aug 20	243.89999 +12.60	245.70	226.80	227.97	58,195
19 Aug 20	231.29999 +6.45	237.60	222.60	226.50	57,584
18 Aug 20	224.84998 +11.85	230.70	212.40	216.00	71,281
17 Aug 20	212.99998 +3.90	215.10	205.20	210.90	57,301
14 Aug 20	209.09998 -10.95	227.55	198.60	220.50	95,982
13 Aug 20	220.04999 +6.75	220.80	210.60	212.70	54,629
12 Aug 20	213.29999 +4.50	220.95	210.30	211.50	60,924
11 Aug 20	208.79999 +2.70	226.04	201.60	207.30	85,679
10 Aug 20	206.09999 +7.80	208.65	197.70	199.50	54,902
07 Aug 20	198.29999 +8.40	198.30	191.10	195.30	44,653
06 Aug 20	189.89998 -24.60	216.90	187.80	216.90	93,030
05 Aug 20	214.49998 +8.70	218.70	205.52	208.50	50,009
04 Aug 20	205.79999 +2.10	207.51	198.30	204.30	42,793
03 Aug 20	203.69998 +15.60	208.20	192.00	192.60	55,999
31 Jul 20	188.09999 -12.00	203.40	185.70	201.00	56,734
30 Jul 20	200.09999 +6.90	208.80	192.60	193.50	53,488
29 Jul 20	193.20000 -12.90	209.70	192.00	208.20	76,936
28 Jul 20	206.09999 -9.30	219.60	204.75	216.00	60,789
27 Jul 20	215.39998 +8.10	219.75	207.90	208.50	78,808
24 Jul 20	207.29999 +3.30	211.20	200.10	203.70	64,358
23 Jul 20	204.00000 +3.30	209.40	198.30	199.80	55,679
22 Jul 20	200.69998 -2.70	205.26	197.62	204.00	42,925
21 Jul 20	203.39999 -4.20	211.20	201.15	209.10	39,688
20 Jul 20	207.59999 +0.30	212.10	204.06	208.50	49,539
17 Jul 20	207.29999 -1.20	210.30	203.40	208.50	47,430
16 Jul 20	208.49998 -3.90	215.70	206.70	213.00	49,886
15 Jul 20	212.39998 -4.50	221.10	209.40	219.00	44,637
14 Jul 20	216.89999 +2.10	220.20	210.00	215.10	53,459
13 Jul 20	214.79999 -15.60	233.70	214.50	231.00	46,665
10 Jul 20	230.39998 -0.60	234.90	225.60	230.40	32,350
09 Jul 20	230.99998 -7.20	240.15	228.90	240.00	44,082
08 Jul 20	238.19998 -2.70	241.80	235.50	240.90	40,929
07 Jul 20	240.89998 +3.60	252.30	236.40	244.80	59,084
06 Jul 20	237.29999 -1.20	244.50	233.40	244.50	42,648
02 Jul 20	238.49998 -13.20	255.00	238.50	253.20	36,849
01 Jul 20	251.70000 +0.00	263.37	246.60	255.30	65,011
30 Jun 20	251.70000 +14.40	256.92	238.41	239.10	87,141
29 Jun 20	237.29999 +3.30	247.80	229.80	235.50	69,530
26 Jun 20	233.99998 -1.80	238.80	226.50	235.50	71,970
25 Jun 20	235.79999 -3.00	248.10	233.10	238.80	65,352
24 Jun 20	238.79999 -5.70	257.70	238.50	243.60	64,603
23 Jun 20	244.49997 +9.30	245.40	233.70	240.00	43,972
22 Jun 20	235.20000 +4.80	238.95	226.68	233.70	52,255
19 Jun 20	230.39998 -8.70	252.90	230.40	241.50	154,954
18 Jun 20	239.09998 +4.50	240.27	231.00	232.50	36,704
17 Jun 20	234.59999 +7.20	242.85	228.30	236.10	63,212
16 Jun 20	227.39998 +13.05	230.40	217.20	219.60	49,976
15 Jun 20	214.34999 +7.05	219.30	201.69	205.20	38,321
12 Jun 20	207.29999 +6.30	213.72	200.70	207.60	31,321
11 Jun 20	200.99998 -18.30	218.70	199.80	217.50	51,530
10 Jun 20	219.29999 +9.00	235.50	211.80	214.50	112,716
09 Jun 20	210.29999 -4.20	217.65	209.40	214.50	33,570
08 Jun 20	214.49998 +7.80	217.80	204.30	210.00	64,276
05 Jun 20	206.69998 +0.00	216.00	204.00	214.50	54,632
04 Jun 20	206.69998 -3.00	214.80	205.50	210.60	45,557
03 Jun 20	209.69998 -1.80	226.50	207.00	214.50	65,798
02 Jun 20	211.49998 -7.80	220.74	206.40	219.60	45,155
01 Jun 20	219.29999 -4.50	226.53	216.60	222.00	31,415
29 May 20	223.79999 -0.60	230.70	211.80	230.70	69,917
28 May 20	224.39999 -6.30	240.60	221.40	236.10	49,004
27 May 20	230.69998 -9.60	245.70	219.30	243.30	39,668
26 May 20	240.29999 -1.50	259.80	237.00	250.50	50,638
22 May 20	241.80000 +12.00	249.60	231.00	235.50	80,486
21 May 20	229.79999 +10.80	230.10	216.90	220.50	36,751
20 May 20	218.99998 +6.30	222.90	215.25	217.50	26,911
19 May 20	212.70000 +0.60	220.50	210.30	210.30	26,845
18 May 20	212.09999 +6.15	217.05	208.50	209.70	39,503
15 May 20	205.94998 +10.80	206.85	190.50	192.90	28,841
14 May 20	195.14999 +0.15	197.10	184.80	190.80	26,763
13 May 20	194.99998 -9.00	211.80	186.00	208.20	41,651
12 May 20	204.00000 +4.80	213.30	194.40	202.20	52,629
11 May 20	199.19998 +1.65	205.80	195.30	197.70	33,534
08 May 20	197.54999 -2.55	207.00	197.10	201.60	27,988
07 May 20	200.09999 +0.60	203.70	198.60	202.80	23,223
06 May 20	199.49998 +4.65	202.80	194.10	195.60	23,345
05 May 20	194.84999 -0.15	196.80	190.14	194.70	25,937
04 May 20	194.99998 +14.40	195.30	177.30	178.80	24,820
01 May 20	180.59999 -13.80	192.69	172.50	192.60	24,543
30 Apr 20	194.39999 +0.90	200.10	189.30	194.40	25,566
29 Apr 20	193.49998 +7.20	195.60	183.90	189.60	38,339
28 Apr 20	186.29999 +1.50	188.40	182.40	188.40	20,365
27 Apr 20	184.79999 +5.70	189.90	179.70	182.40	29,047
24 Apr 20	179.09998 +1.80	180.60	172.50	178.50	21,478
23 Apr 20	177.29999 -0.30	186.90	175.80	179.70	29,052
22 Apr 20	177.59999 +6.90	179.40	169.20	174.90	20,502
21 Apr 20	170.70000 -5.10	178.20	165.90	177.30	17,852
20 Apr 20	175.79999 -2.70	186.00	174.00	176.70	34,823
17 Apr 20	178.49998 +9.60	180.60	167.40	176.40	27,166
16 Apr 20	168.89999 -10.50	182.70	164.40	181.20	38,165
15 Apr 20	179.39999 -0.60	182.85	172.80	176.10	25,576
14 Apr 20	179.99998 +2.70	187.20	177.90	180.00	37,514
13 Apr 20	177.29999 +4.80	178.50	169.50	175.20	29,632
09 Apr 20	172.49998 +15.60	172.50	159.00	159.00	29,002
08 Apr 20	156.89999 +3.60	159.00	150.00	155.70	19,673
07 Apr 20	153.29999 -2.40	162.00	148.50	159.60	24,588
06 Apr 20	155.70000 +9.00	158.70	149.10	153.90	26,298
03 Apr 20	146.69998 +0.00	149.70	141.00	146.70	13,930
02 Apr 20	146.69998 +3.00	151.44	139.35	144.30	22,470
01 Apr 20	143.70000 -13.50	158.85	143.70	148.80	23,822
31 Mar 20	157.19998 -8.10	167.43	153.60	166.20	29,203
30 Mar 20	165.30000 +9.30	166.50	157.35	158.10	29,490
27 Mar 20	155.99998 -11.40	166.50	156.00	159.60	23,986
26 Mar 20	167.39999 +19.50	172.50	152.10	152.10	45,503
25 Mar 20	147.89998 +5.40	150.90	138.30	142.80	30,903
24 Mar 20	142.49998 -1.80	150.60	138.00	147.30	30,560
23 Mar 20	144.29999 +6.60	148.05	132.00	140.40	32,108
20 Mar 20	137.70000 +6.60	149.40	129.60	133.20	68,487
19 Mar 20	131.09999 +6.00	135.00	114.60	120.60	39,290
18 Mar 20	125.09999 -1.20	133.20	111.60	116.70	40,019
17 Mar 20	126.30000 +23.10	133.50	98.70	103.80	56,504
16 Mar 20	103.20000 -18.90	109.20	102.30	108.30	47,548
13 Mar 20	122.10000 +7.80	122.70	105.60	119.10	56,298
12 Mar 20	114.29999 -9.30	123.30	105.00	105.00	51,718
11 Mar 20	123.59999 -12.90	134.70	119.40	132.00	38,113
10 Mar 20	136.50000 +10.80	136.95	125.40	132.00	42,219
09 Mar 20	125.70000 -10.20	131.70	122.40	128.40	57,176
06 Mar 20	135.89999 -3.60	140.10	132.30	136.50	29,605
05 Mar 20	139.50000 -8.70	147.03	138.00	145.50	28,483
04 Mar 20	148.20000 +3.00	149.70	142.20	146.70	18,549
03 Mar 20	145.20000 -1.50	155.40	143.70	147.90	27,165
02 Mar 20	146.69998 +4.50	147.30	140.70	144.00	30,468
28 Feb 20	142.19998 -3.30	147.90	138.30	140.40	49,751
27 Feb 20	145.49998 -12.90	156.00	143.70	156.00	56,611
26 Feb 20	158.39999 +3.30	161.10	155.40	155.70	16,492
25 Feb 20	155.09999 -9.90	166.80	154.50	165.60	30,367
24 Feb 20	164.99998 +0.30	170.10	157.50	162.90	35,651
21 Feb 20	164.69998 -5.40	170.70	164.40	169.20	26,830
20 Feb 20	170.09999 -0.90	173.85	165.00	172.20	30,263
19 Feb 20	170.99998 +0.75	175.50	169.80	171.00	18,187
18 Feb 20	170.25000 +5.25	174.60	164.40	165.30	45,546
14 Feb 20	164.99998 -9.30	178.02	164.40	175.50	103,189
13 Feb 20	174.29999 -5.10	181.05	169.95	178.80	44,003
12 Feb 20	179.39999 -9.90	191.76	177.00	190.50	57,272
11 Feb 20	189.29999 +0.60	191.70	183.00	189.60	37,238
10 Feb 20	188.69998 -0.90	195.90	183.75	189.90	29,625
07 Feb 20	189.59999 -16.20	196.50	180.60	182.40	143,283
06 Feb 20	205.79999 -0.60	215.70	204.30	207.60	23,189
05 Feb 20	206.39999 +0.30	211.50	205.80	207.30	15,932
04 Feb 20	206.09999 +0.45	214.20	205.50	209.10	27,395
03 Feb 20	205.64999 +11.55	205.80	193.50	193.80	21,609
31 Jan 20	194.09998 -0.60	195.60	188.40	194.40	18,613
30 Jan 20	194.69998 -5.10	200.40	194.10	197.40	10,088
29 Jan 20	199.79999 +0.00	200.70	195.90	200.10	12,451
28 Jan 20	199.79999 +1.50	202.20	194.70	199.80	12,036
27 Jan 20	198.29999 -3.00	202.20	172.50	197.70	26,522
24 Jan 20	201.29999 -9.30	213.00	189.60	211.50	37,153
23 Jan 20	210.59999 -5.70	217.50	209.70	215.70	18,463
22 Jan 20	216.29999 +2.10	217.80	211.50	214.20	23,381
21 Jan 20	214.19998 +3.90	217.80	205.50	210.00	25,886
17 Jan 20	210.29999 -2.40	217.50	208.80	214.50	28,633
16 Jan 20	212.70000 +4.20	216.90	207.75	209.70	43,188
15 Jan 20	208.49998 +9.60	208.50	199.20	200.40	32,783
14 Jan 20	198.89999 +8.10	201.00	189.30	189.60	25,988
13 Jan 20	190.79999 +1.50	191.40	181.50	187.20	19,462
10 Jan 20	189.29999 -0.60	195.00	184.20	189.90	27,735
09 Jan 20	189.89998 +6.30	190.50	180.90	183.90	36,751
08 Jan 20	183.59999 +8.40	185.70	171.60	174.60	28,061
07 Jan 20	175.20000 +3.30	181.20	169.50	171.90	27,106
06 Jan 20	171.89999 +6.90	174.90	162.30	163.80	25,656
03 Jan 20	164.99998 +3.00	167.25	157.80	158.40	16,686
02 Jan 20	162.00000 -1.80	166.80	158.40	165.00	23,037
31 Dec 19	163.79999 +2.40	164.70	158.70	160.50	20,790
30 Dec 19	161.39999 -0.90	163.20	157.80	161.70	17,832
27 Dec 19	162.29999 -6.90	172.20	160.50	170.10	18,991
26 Dec 19	169.19998 +2.70	172.20	165.30	166.80	20,116
24 Dec 19	166.50000 +2.70	169.20	162.03	163.80	13,476
23 Dec 19	163.79999 +8.40	167.40	155.40	155.70	28,865
20 Dec 19	155.39998 +0.90	156.90	152.10	154.80	31,594
19 Dec 19	154.50000 -2.55	159.30	150.60	158.10	21,228
18 Dec 19	157.04999 +3.30	160.50	152.55	152.70	30,642
17 Dec 19	153.74998 -0.75	154.80	147.30	154.50	20,278
16 Dec 19	154.50000 +3.30	156.60	149.73	151.20	21,197
13 Dec 19	151.19998 -1.20	155.70	147.30	152.40	19,694
12 Dec 19	152.39999 +4.80	152.40	146.82	147.30	13,039
11 Dec 19	147.59999 +0.90	148.80	144.60	146.10	12,558
10 Dec 19	146.69998 +0.00	148.80	143.40	146.10	9,987
09 Dec 19	146.69998 -7.20	154.20	144.90	153.90	24,409
06 Dec 19	153.89999 +5.40	154.50	147.30	149.10	16,802
05 Dec 19	148.49998 -3.90	152.91	147.60	152.70	18,635
04 Dec 19	152.39999 +9.30	157.50	141.90	143.70	35,488
03 Dec 19	143.09999 +4.20	144.60	136.20	137.70	13,119
02 Dec 19	138.89999 -2.10	141.90	136.80	141.60	12,060
29 Nov 19	140.99998 +3.00	142.20	136.74	137.70	9,110
27 Nov 19	137.99998 +0.90	139.80	136.32	136.80	9,247
26 Nov 19	137.09999 -4.20	140.40	135.90	140.40	13,140
25 Nov 19	141.29999 +3.90	145.50	138.00	138.00	17,634
22 Nov 19	137.39999 -5.70	144.00	135.30	144.00	19,476
21 Nov 19	143.09999 +6.60	146.70	135.00	135.90	32,727
20 Nov 19	136.50000 +3.30	139.50	132.30	132.30	28,221
19 Nov 19	133.20000 +2.10	135.72	130.80	131.40	18,659
18 Nov 19	131.09999 -2.40	135.00	129.30	133.80	18,414
15 Nov 19	133.49998 +4.50	138.00	129.00	129.90	27,878
14 Nov 19	129.00000 +0.30	130.50	125.40	127.50	41,065
13 Nov 19	128.70000 -2.10	132.60	126.30	129.30	37,027
12 Nov 19	130.80000 -1.50	133.80	125.40	132.00	60,620
11 Nov 19	132.29999 -5.25	140.10	130.50	136.80	34,860
08 Nov 19	137.54999 +2.25	137.70	125.64	134.40	40,298
07 Nov 19	135.30000 -11.70	155.40	130.50	154.50	56,795
06 Nov 19	147.00000 -6.00	153.90	131.22	153.00	69,284
05 Nov 19	152.99998 -3.30	159.00	150.30	156.30	28,330
04 Nov 19	156.29999 -0.30	161.10	155.70	158.10	15,169
01 Nov 19	156.59999 +1.50	159.00	153.30	155.40	12,196
31 Oct 19	155.09999 +1.20	155.67	152.40	153.90	7,628
30 Oct 19	153.89999 -7.80	162.60	153.00	161.70	14,227
29 Oct 19	161.69998 +2.10	162.60	156.90	160.20	12,884
28 Oct 19	159.59999 -3.30	164.70	157.80	164.10	12,237
25 Oct 19	162.89998 +4.80	167.40	158.40	158.40	19,062
24 Oct 19	158.09999 +2.40	158.40	153.00	156.30	11,010
23 Oct 19	155.70000 +0.90	157.20	150.60	153.00	10,101
22 Oct 19	154.79999 -1.80	158.79	151.50	156.90	12,336
21 Oct 19	156.59999 +6.90	157.20	147.75	150.60	18,304
18 Oct 19	149.69998 +1.80	149.70	143.70	147.00	15,037
17 Oct 19	147.89998 +3.75	149.70	143.10	145.20	13,762
16 Oct 19	144.14998 -1.05	147.60	144.00	145.50	9,276
15 Oct 19	145.20000 +5.70	146.40	138.30	138.90	10,512
14 Oct 19	139.50000 +0.00	141.60	137.40	139.80	8,198
11 Oct 19	139.50000 +1.20	143.70	138.60	139.50	14,915
10 Oct 19	138.29999 -0.30	141.75	136.50	138.30	14,763
09 Oct 19	138.59999 +2.70	140.10	133.50	136.20	19,863
08 Oct 19	135.89999 -7.80	143.40	133.20	142.50	25,862
07 Oct 19	143.70000 -2.70	150.30	142.80	146.70	15,903
04 Oct 19	146.39999 -4.95	154.20	145.50	151.20	15,492
03 Oct 19	151.34999 +0.30	153.90	147.90	151.20	13,229
02 Oct 19	151.04999 +5.25	152.85	144.00	145.80	19,628
01 Oct 19	145.79999 -0.30	150.00	144.75	147.00	19,312
30 Sep 19	146.09999 -3.90	152.85	145.20	150.00	21,756
27 Sep 19	149.99998 -2.10	154.50	147.33	151.80	15,587
26 Sep 19	152.09999 -0.90	157.20	150.00	153.90	13,865
25 Sep 19	152.99998 -1.80	155.10	150.60	154.50	14,692
24 Sep 19	154.79999 -3.30	160.20	152.70	159.00	17,677
23 Sep 19	158.09999 +0.30	159.30	154.50	158.70	10,851
20 Sep 19	157.80000 -6.60	167.40	157.20	164.40	23,766
19 Sep 19	164.39999 -3.60	169.50	163.80	167.40	11,931
18 Sep 19	167.99998 +0.30	168.30	163.20	167.70	16,008
17 Sep 19	167.70000 -3.90	171.69	165.00	171.60	16,065
16 Sep 19	171.59998 -0.60	177.90	167.40	172.80	21,267
13 Sep 19	172.19998 +3.00	173.70	168.60	169.50	18,684
12 Sep 19	169.19998 -1.20	173.40	164.16	173.10	18,125
11 Sep 19	170.39998 +9.60	172.20	162.30	162.30	23,085
10 Sep 19	160.79999 +1.80	161.10	156.60	158.40	21,287
09 Sep 19	159.00000 -4.50	164.52	157.80	164.10	15,589
06 Sep 19	163.49998 +6.60	165.90	154.50	158.10	26,071
05 Sep 19	156.89999 +2.10	157.50	151.20	156.00	20,676
04 Sep 19	154.79999 +2.10	156.60	150.30	154.20	16,192
03 Sep 19	152.70000 -2.70	156.60	150.30	156.00	14,778
30 Aug 19	155.39998 -3.00	159.90	153.39	159.90	18,047
29 Aug 19	158.39999 -2.70	163.20	156.60	162.60	19,070
28 Aug 19	161.09999 +2.70	162.60	156.00	157.20	10,411
27 Aug 19	158.39999 -3.30	163.80	156.00	162.30	16,222
26 Aug 19	161.69998 +2.70	163.80	156.00	160.80	15,299
23 Aug 19	159.00000 -9.00	169.05	158.70	167.70	22,583
22 Aug 19	167.99998 -5.10	175.20	165.30	174.00	23,631
21 Aug 19	173.09999 +3.60	173.70	168.00	170.70	17,731
20 Aug 19	169.49998 -2.10	173.10	167.70	172.20	15,127
19 Aug 19	171.59998 +0.90	173.70	165.90	173.70	18,930
16 Aug 19	170.70000 +6.60	171.90	162.90	165.00	24,654
15 Aug 19	164.09999 -7.80	174.60	163.50	172.50	27,550
14 Aug 19	171.89999 -11.10	181.20	171.60	181.20	24,469
13 Aug 19	182.99998 +3.00	190.80	177.30	180.00	32,154
12 Aug 19	179.99998 +3.60	189.30	175.20	176.70	41,161
09 Aug 19	176.39999 +3.90	186.00	175.20	177.30	48,708
08 Aug 19	172.49998 +1.50	193.38	170.40	189.00	49,641
07 Aug 19	170.99998 +1.80	173.40	163.50	168.30	28,126
06 Aug 19	169.19998 +3.30	172.80	166.20	168.90	16,586
05 Aug 19	165.89999 -3.60	167.70	161.40	165.00	24,637
02 Aug 19	169.49998 -9.90	180.90	165.00	179.40	30,013
01 Aug 19	179.39999 -0.60	186.00	177.42	180.30	14,979
31 Jul 19	179.99998 -1.80	187.80	179.10	182.10	15,666
30 Jul 19	181.79999 +1.50	182.40	177.51	180.00	14,767
29 Jul 19	180.29999 -2.40	183.90	177.60	183.00	12,764
26 Jul 19	182.70000 +2.40	183.30	178.80	181.20	11,326
25 Jul 19	180.29999 -3.00	184.80	178.20	184.80	12,525
24 Jul 19	183.29999 +3.90	184.80	175.80	179.70	14,055
23 Jul 19	179.39999 -4.50	185.76	178.50	185.10	13,048
22 Jul 19	183.89999 +2.40	186.60	174.30	182.10	17,860
19 Jul 19	181.50000 -4.50	189.30	181.20	186.30	17,088
18 Jul 19	185.99998 -3.90	192.00	183.60	190.80	19,368
17 Jul 19	189.89998 -0.90	193.20	189.00	191.70	13,555
16 Jul 19	190.79999 -5.40	195.66	190.65	195.60	14,789
15 Jul 19	196.19998 -2.10	197.70	189.90	197.40	22,557
12 Jul 19	198.29999 -1.80	202.20	197.10	200.40	18,896
11 Jul 19	200.09999 -3.00	204.00	198.90	203.70	19,669
10 Jul 19	203.09999 -0.90	206.70	200.70	205.20	14,755
09 Jul 19	204.00000 +1.50	205.50	201.00	201.00	11,669
08 Jul 19	202.49998 -2.70	206.70	201.00	205.20	19,319
05 Jul 19	205.20000 -0.60	209.40	203.10	206.40	13,587
03 Jul 19	205.79999 -1.50	209.10	203.40	207.30	9,911
02 Jul 19	207.29999 -5.10	213.30	204.90	212.10	13,028
01 Jul 19	212.39998 +4.50	213.90	207.00	210.00	23,594
28 Jun 19	207.89998 +2.10	208.20	202.80	206.40	39,980
27 Jun 19	205.79999 +5.40	207.30	201.30	201.30	22,321
26 Jun 19	200.39998 -5.10	209.10	198.90	206.10	30,792
25 Jun 19	205.49998 -8.10	215.40	205.50	213.90	23,465
24 Jun 19	213.59998 -6.90	222.30	210.60	221.10	35,244
21 Jun 19	220.49998 +1.20	226.50	215.10	217.50	42,827
20 Jun 19	219.29999 +7.80	220.50	212.70	213.00	33,813
19 Jun 19	211.49998 +0.90	213.30	207.40	211.20	26,660
18 Jun 19	210.59999 -3.00	217.50	210.30	214.50	23,809
17 Jun 19	213.59998 +8.10	217.80	205.50	208.80	34,236
14 Jun 19	205.49998 -7.50	213.30	204.90	212.10	13,900
13 Jun 19	212.99998 +6.60	213.30	206.67	207.00	26,607
12 Jun 19	206.39999 +1.80	208.80	200.10	204.00	15,863
11 Jun 19	204.59999 -3.60	210.00	203.10	210.00	14,712
10 Jun 19	208.19998 +3.60	212.40	205.50	205.50	20,124
07 Jun 19	204.59999 +6.60	205.05	198.00	198.00	22,440
06 Jun 19	197.99998 -4.80	204.30	192.75	204.00	34,590
05 Jun 19	202.79999 -9.30	213.00	201.30	213.00	28,712
04 Jun 19	212.09999 +1.20	217.50	207.90	213.60	23,191
03 Jun 19	210.89999 +0.60	214.80	207.60	211.20	25,464
31 May 19	210.29999 -4.50	215.70	210.30	213.00	16,778
30 May 19	214.79999 +0.90	218.10	212.70	215.10	16,070
29 May 19	213.89999 -2.10	218.40	211.50	215.40	19,624
28 May 19	215.99998 -3.00	223.20	215.40	220.50	18,959
24 May 19	218.99998 +0.90	225.30	214.50	219.00	35,929
23 May 19	218.09999 -1.20	222.00	214.80	219.30	18,742
22 May 19	219.29999 -2.70	222.00	215.40	219.90	16,775
21 May 19	221.99998 +0.90	225.00	213.90	221.10	29,650
20 May 19	221.09998 +8.70	222.30	209.13	212.40	28,387
17 May 19	212.39998 -6.60	225.60	209.10	217.50	37,542
16 May 19	218.99998 -2.70	227.94	216.90	224.10	24,327
15 May 19	221.69998 +5.70	234.00	213.60	215.70	58,161
14 May 19	215.99998 +3.00	217.80	205.50	213.00	63,511
13 May 19	212.99998 -12.30	219.00	208.20	218.70	31,181
10 May 19	225.29999 +17.10	226.20	210.00	211.50	42,750
09 May 19	208.19998 -18.90	225.00	202.80	223.20	50,990
08 May 19	227.09999 +8.40	239.70	216.30	217.80	31,494
07 May 19	218.69998 -5.10	228.60	214.80	225.30	22,829
06 May 19	223.79999 -1.20	231.30	220.50	220.80	50,782
03 May 19	224.99998 +12.00	225.30	211.50	214.20	30,493
02 May 19	212.99998 +0.30	216.00	207.90	211.80	19,921
01 May 19	212.70000 -1.50	215.70	210.60	214.20	20,620
30 Apr 19	214.19998 -7.80	225.30	212.40	222.90	30,554
29 Apr 19	221.99998 +0.90	225.30	219.30	222.60	27,186
26 Apr 19	221.09998 +6.00	221.40	211.50	215.10	23,198
25 Apr 19	215.09999 +0.60	216.90	210.60	212.70	12,456
24 Apr 19	214.49998 -5.40	219.90	210.30	219.00	18,695
23 Apr 19	219.89998 +11.40	221.40	207.30	207.60	51,275
22 Apr 19	208.49998 -2.70	214.20	205.20	211.50	35,452
18 Apr 19	211.19998 +3.30	218.10	201.00	213.60	55,490
17 Apr 19	207.89998 -8.40	217.80	205.50	217.80	36,671
16 Apr 19	216.29999 +1.50	220.50	213.90	216.00	26,305
15 Apr 19	214.79999 +5.40	216.87	208.50	209.70	43,351
12 Apr 19	209.39999 -2.40	215.40	207.00	213.30	29,548
11 Apr 19	211.79999 +1.50	212.82	207.60	210.60	25,332
10 Apr 19	210.29999 -2.40	217.20	209.10	213.90	38,499
09 Apr 19	212.70000 -6.30	224.40	211.50	219.90	56,725
08 Apr 19	218.99998 -15.00	241.50	218.40	238.80	75,383
05 Apr 19	233.99998 +21.60	242.70	216.30	221.40	182,953
04 Apr 19	212.39998 +0.60	214.20	205.11	211.50	23,785
03 Apr 19	211.79999 -5.10	218.10	210.30	218.10	16,657
02 Apr 19	216.89999 -2.70	225.00	215.10	219.00	34,464
01 Apr 19	219.59999 +11.10	220.50	208.50	209.10	31,673
29 Mar 19	208.49998 +0.30	212.40	206.10	209.70	18,745
28 Mar 19	208.19998 +0.00	212.10	203.10	208.50	20,439
27 Mar 19	208.19998 -7.20	215.70	199.80	213.90	30,688
26 Mar 19	215.39998 -2.10	220.20	210.90	218.40	28,158
25 Mar 19	217.49998 +6.00	221.40	211.50	211.50	34,414
22 Mar 19	211.49998 -18.90	230.10	210.90	229.50	47,462
21 Mar 19	230.39998 +12.60	231.90	216.90	216.90	59,215
20 Mar 19	217.79999 -6.30	229.29	207.00	227.40	70,147
19 Mar 19	224.09998 +18.00	234.30	218.70	220.50	139,185
18 Mar 19	206.09999 +5.10	208.20	197.10	199.80	48,259
15 Mar 19	200.99998 -3.90	213.30	195.60	206.40	83,749
14 Mar 19	204.89998 +9.30	210.00	193.59	194.70	74,846
13 Mar 19	195.59999 +13.80	198.60	182.40	182.40	72,253
12 Mar 19	181.79999 +0.90	195.72	168.90	177.90	101,755
11 Mar 19	180.89999 +5.10	183.18	173.70	175.50	47,864
08 Mar 19	175.79999 -1.20	188.10	168.60	175.80	64,903
07 Mar 19	176.99998 +2.10	182.40	173.10	174.60	41,663
06 Mar 19	174.89999 +2.10	185.40	169.80	174.00	90,064
05 Mar 19	172.80000 -9.90	183.60	171.60	181.80	90,456
04 Mar 19	182.70000 -6.30	193.32	176.10	190.80	109,603
01 Mar 19	189.00000 -19.20	210.60	183.30	209.70	171,436
28 Feb 19	208.19998 -39.60	247.20	203.10	246.30	215,996
27 Feb 19	247.79999 +4.20	250.50	240.30	243.60	41,971
26 Feb 19	243.59998 -14.70	258.90	243.00	257.10	61,166
25 Feb 19	258.29999 +0.90	262.50	249.00	261.60	38,479
22 Feb 19	257.39999 +9.60	263.40	248.10	249.00	37,926
21 Feb 19	247.79999 -3.00	255.90	245.40	251.10	27,492
20 Feb 19	250.79997 -7.80	261.60	242.40	258.60	54,398
19 Feb 19	258.59998 -9.90	267.90	256.95	267.90	40,312
15 Feb 19	268.49997 +24.30	273.30	244.50	246.60	98,097
14 Feb 19	244.20000 -4.50	250.65	240.90	247.50	29,971
13 Feb 19	248.69998 -8.40	266.10	243.30	261.30	78,301
12 Feb 19	257.09998 +27.90	258.00	225.75	229.50	146,882
11 Feb 19	229.19998 -1.20	234.60	223.50	231.60	17,412
08 Feb 19	230.39998 +12.00	232.20	216.72	217.80	42,773
07 Feb 19	218.39999 -12.30	229.50	213.00	229.50	28,656
06 Feb 19	230.69998 -7.50	239.70	226.50	237.60	22,374
05 Feb 19	238.19998 +7.50	240.30	232.80	234.90	34,305
04 Feb 19	230.69998 +9.90	236.70	219.60	220.80	32,748
01 Feb 19	220.79999 -6.00	231.00	214.50	227.40	42,143
31 Jan 19	226.79999 +10.20	227.70	214.50	217.50	31,492
30 Jan 19	216.59998 +13.20	219.00	204.60	207.00	41,014
29 Jan 19	203.39999 -2.40	213.30	201.45	212.10	38,962
28 Jan 19	205.79999 -5.10	213.90	202.20	208.80	33,560
25 Jan 19	210.89999 -6.90	212.70	198.00	212.70	109,541
24 Jan 19	217.79999 -3.60	225.30	215.70	222.00	17,976
23 Jan 19	221.39999 -10.50	236.37	217.50	234.00	24,669
22 Jan 19	231.89998 +6.00	237.00	223.77	224.40	23,226
18 Jan 19	225.89999 -2.10	232.50	220.50	231.30	24,651
17 Jan 19	227.99998 -7.80	239.70	226.35	236.70	21,254
16 Jan 19	235.79999 -4.20	244.80	234.30	239.40	18,367
15 Jan 19	239.99998 +1.50	243.90	235.80	239.70	18,661
14 Jan 19	238.49998 -5.70	250.20	237.30	241.80	34,703
11 Jan 19	244.20000 +10.80	255.00	232.80	246.00	119,851
10 Jan 19	233.39999 +2.40	235.20	222.93	228.00	27,234
09 Jan 19	230.99998 +9.00	237.00	222.30	225.00	30,749
08 Jan 19	221.99998 -12.00	244.20	220.80	241.80	54,079
07 Jan 19	233.99998 +23.70	234.00	199.80	213.00	72,243
04 Jan 19	210.29999 +4.80	215.70	204.00	210.00	37,141
03 Jan 19	205.49998 +9.00	212.40	187.50	196.50	69,326
02 Jan 19	196.50000 +21.30	197.70	172.50	172.50	46,234
31 Dec 18	175.20000 -1.20	184.20	173.10	177.60	15,251
28 Dec 18	176.39999 -0.90	179.70	171.00	178.50	15,519
27 Dec 18	177.29999 +9.00	177.90	159.00	162.90	23,967
26 Dec 18	168.29999 +10.50	175.50	162.30	163.50	24,730
24 Dec 18	157.80000 -0.60	162.00	154.50	157.80	11,973
21 Dec 18	158.39999 -12.90	171.30	148.80	171.30	54,245
20 Dec 18	171.29999 -7.80	183.90	168.00	179.10	19,034
19 Dec 18	179.09998 -0.30	191.70	175.80	179.40	20,737
18 Dec 18	179.39999 -9.30	191.40	178.50	189.30	18,748
17 Dec 18	188.69998 -6.60	202.50	187.50	202.50	14,966
14 Dec 18	195.29999 -3.60	200.31	192.30	196.50	16,727
13 Dec 18	198.89999 -7.20	207.00	197.40	206.40	12,647
12 Dec 18	206.09999 -0.90	207.60	202.80	207.00	19,787
11 Dec 18	206.99998 +4.20	207.60	199.20	204.90	10,399
10 Dec 18	202.79999 -4.20	208.20	192.60	208.20	18,139
07 Dec 18	206.99998 +7.20	216.60	203.40	209.70	24,435
06 Dec 18	199.79999 -0.30	204.00	192.90	198.00	14,677
04 Dec 18	200.09999 -6.60	214.11	198.30	207.00	14,351
03 Dec 18	206.69998 -0.30	216.60	204.30	214.50	20,470
30 Nov 18	206.99998 +7.80	208.20	196.80	199.20	14,725
29 Nov 18	199.19998 -4.50	205.50	195.30	202.80	9,626
28 Nov 18	203.69998 +13.80	205.20	188.10	191.70	21,603
27 Nov 18	189.89998 +1.20	193.80	185.10	186.60	9,420
26 Nov 18	188.69998 +0.00	194.40	185.10	191.10	9,317
23 Nov 18	188.69998 +3.30	192.60	180.00	182.40	7,660
21 Nov 18	185.39998 +3.30	190.20	180.63	183.60	9,816
20 Nov 18	182.09999 +0.00	185.28	177.30	179.10	14,049
19 Nov 18	182.09999 +0.00	185.10	177.90	181.50	17,577
16 Nov 18	182.09999 +0.30	186.15	176.40	181.20	20,922
15 Nov 18	181.79999 +5.70	185.70	177.45	180.00	21,994
14 Nov 18	176.09999 -14.70	194.40	170.10	193.50	43,016
13 Nov 18	190.79999 -4.80	203.10	188.70	196.20	21,015
12 Nov 18	195.59999 -2.70	200.85	192.00	200.40	20,435
09 Nov 18	198.29999 -7.95	213.00	198.30	205.80	31,418
08 Nov 18	206.24998 -22.35	229.80	204.30	228.00	49,193
07 Nov 18	228.59998 +9.60	232.50	219.30	221.10	47,347
06 Nov 18	218.99998 +4.20	220.80	211.80	215.10	14,809
05 Nov 18	214.79999 -3.60	222.00	211.20	219.00	19,718
02 Nov 18	218.39999 +4.20	218.70	208.80	216.00	25,889
01 Nov 18	214.19998 +14.40	217.50	200.40	200.70	37,572
31 Oct 18	199.79999 +1.80	202.50	195.30	201.90	19,108
30 Oct 18	197.99998 +2.10	205.20	193.50	195.00	17,876
29 Oct 18	195.89999 -7.20	210.60	191.25	207.00	34,897
26 Oct 18	203.09999 -2.70	215.70	198.90	203.10	25,868
25 Oct 18	205.79999 +0.00	220.20	202.80	208.20	39,964
24 Oct 18	205.79999 -8.40	234.00	202.50	225.90	65,578
23 Oct 18	214.19998 -1.20	221.70	203.10	209.40	38,408
22 Oct 18	215.39998 -2.10	222.90	209.10	216.60	28,702
19 Oct 18	217.49998 -16.50	233.70	210.00	233.70	56,869
18 Oct 18	233.99998 +8.40	240.00	216.72	223.80	64,988
17 Oct 18	225.59999 +7.50	228.30	206.10	216.60	53,526
16 Oct 18	218.09999 +10.50	222.60	203.10	211.20	68,853
15 Oct 18	207.59999 +5.40	212.85	193.50	201.60	29,652
12 Oct 18	202.19998 +5.40	215.40	196.50	203.40	38,748
11 Oct 18	196.79999 -1.20	205.80	195.00	197.10	25,673
10 Oct 18	197.99998 -9.90	212.70	198.00	206.40	31,377
09 Oct 18	207.89998 +4.20	214.20	199.50	202.80	31,421
08 Oct 18	203.69998 -1.50	210.00	196.50	210.00	27,401
05 Oct 18	205.20000 -9.30	217.20	197.70	214.50	43,015
04 Oct 18	214.49998 -16.80	232.50	208.50	228.00	63,244
03 Oct 18	231.29999 -7.80	253.20	225.60	252.00	66,820
02 Oct 18	239.09998 +14.10	257.10	202.50	220.80	237,835
01 Oct 18	224.99998 -1.50	234.00	218.40	230.40	53,244
28 Sep 18	226.49998 +10.50	235.05	213.00	216.00	61,695
27 Sep 18	215.99998 +4.50	225.00	205.50	217.50	57,793
26 Sep 18	211.49998 +12.00	228.00	201.00	202.50	80,004
25 Sep 18	199.49998 -18.00	223.50	198.00	217.50	63,434
24 Sep 18	217.49998 +9.00	219.00	196.50	210.00	83,583
21 Sep 18	208.49998 -30.00	220.50	190.50	219.00	309,204
20 Sep 18	238.49998 +83.25	250.50	156.75	160.50	615,214
19 Sep 18	155.25000 +2.25	157.50	153.00	154.50	21,778
18 Sep 18	152.99998 +7.50	157.50	145.50	150.00	36,857
17 Sep 18	145.49998 -3.00	154.50	144.00	150.00	17,666
14 Sep 18	148.49998 -3.00	159.00	148.11	159.00	21,765
13 Sep 18	151.50000 -4.50	160.50	150.00	154.50	30,102
12 Sep 18	155.99998 -6.00	160.50	154.50	160.50	9,557
11 Sep 18	162.00000 +0.00	163.50	157.50	162.00	16,057
10 Sep 18	162.00000 +0.00	165.00	157.50	163.50	9,024
07 Sep 18	162.00000 +4.50	165.00	154.50	157.50	9,490
06 Sep 18	157.49998 -12.00	171.00	156.00	169.50	10,922
05 Sep 18	169.49998 +6.00	171.00	160.50	163.50	14,141
04 Sep 18	163.49998 -12.00	177.00	160.50	175.50	21,049
31 Aug 18	175.49998 +6.00	175.50	165.00	171.00	17,083
30 Aug 18	169.49998 +4.50	172.50	163.50	165.00	13,231
29 Aug 18	164.99998 +3.00	169.50	162.00	163.50	15,107
28 Aug 18	162.00000 -1.50	165.00	157.50	163.50	9,251
27 Aug 18	163.49998 +13.50	166.50	151.50	151.50	26,801
24 Aug 18	149.99998 +1.50	152.97	147.54	150.00	9,478
23 Aug 18	148.49998 -1.50	153.00	145.50	150.00	9,171
22 Aug 18	149.99998 -3.00	156.00	148.50	153.00	11,533
21 Aug 18	152.99998 +9.00	156.00	144.84	145.50	18,483
20 Aug 18	144.00000 -1.50	148.50	142.50	145.50	12,230
17 Aug 18	145.49998 +1.50	147.75	142.50	142.50	6,919
16 Aug 18	144.00000 +3.00	145.50	141.00	141.00	6,039
15 Aug 18	140.99998 -4.50	145.50	139.50	144.00	9,212
14 Aug 18	145.49998 -2.25	148.50	144.00	147.00	7,071
13 Aug 18	147.75000 -2.25	153.00	145.50	153.00	7,223
10 Aug 18	149.99998 +6.00	150.00	142.50	144.00	9,944
09 Aug 18	144.00000 +4.50	147.00	138.00	138.00	13,654
08 Aug 18	139.50000 -4.50	145.50	135.00	144.00	15,100
07 Aug 18	144.00000 +1.50	145.50	142.50	142.50	6,316
06 Aug 18	142.49998 +1.50	142.50	138.00	141.00	7,479
03 Aug 18	140.99998 -6.00	147.00	141.00	147.00	13,583
02 Aug 18	147.00000 +0.00	147.00	142.50	144.00	10,804
01 Aug 18	147.00000 -4.50	154.50	145.50	151.50	10,160
31 Jul 18	151.50000 +7.50	151.50	144.00	144.00	9,500
30 Jul 18	144.00000 -4.50	150.00	144.00	148.50	13,835
27 Jul 18	148.49998 -4.50	151.80	148.50	151.50	12,998
26 Jul 18	152.99998 -1.50	154.50	147.75	154.50	16,026
25 Jul 18	154.50000 -1.50	159.00	153.00	156.00	16,946
24 Jul 18	155.99998 -1.50	162.00	154.50	159.00	6,366
23 Jul 18	157.49998 -3.00	160.50	154.50	157.50	10,098
20 Jul 18	160.49998 -3.00	168.00	160.50	166.50	12,867
19 Jul 18	163.49998 +6.00	168.00	156.00	159.00	28,606
18 Jul 18	157.49998 +0.00	157.50	153.00	156.00	20,359
17 Jul 18	157.49998 -0.75	159.00	156.00	157.50	5,095
16 Jul 18	158.25000 -11.25	169.50	157.50	169.50	13,357
13 Jul 18	169.49998 +6.00	171.00	161.34	163.50	10,670
12 Jul 18	163.49998 +0.75	165.00	157.50	163.50	18,978
11 Jul 18	162.75000 +2.25	166.50	158.25	159.00	6,009
10 Jul 18	160.49998 -3.00	165.00	160.50	163.50	6,635
09 Jul 18	163.49998 -7.50	171.00	163.50	171.00	12,597
06 Jul 18	170.99998 +13.50	171.00	157.20	157.50	24,590
05 Jul 18	157.49998 +1.50	159.00	155.25	159.00	6,822
03 Jul 18	155.99998 +1.50	159.00	154.50	156.00	4,094
02 Jul 18	154.50000 +3.00	156.00	148.50	150.00	5,759
29 Jun 18	151.50000 -1.50	156.00	148.50	153.00	16,462
28 Jun 18	152.99998 -3.00	160.50	145.50	159.00	29,561
27 Jun 18	155.99998 -16.50	174.00	154.50	174.00	31,948
26 Jun 18	172.49998 +1.50	174.00	168.00	172.50	8,332
25 Jun 18	170.99998 -6.00	175.50	169.50	175.50	13,477
22 Jun 18	176.99998 +3.00	180.00	171.00	174.00	24,825
21 Jun 18	174.00000 -6.00	183.00	172.50	181.50	18,439
20 Jun 18	179.99998 -1.50	183.00	177.00	183.00	10,598
19 Jun 18	181.50000 -1.50	183.00	178.50	181.50	8,700
18 Jun 18	182.99998 +0.00	183.00	180.00	181.50	5,911
15 Jun 18	182.99998 +0.00	186.00	180.00	181.50	18,523
14 Jun 18	182.99998 -1.50	187.50	180.00	183.00	12,332
13 Jun 18	184.49998 +3.00	192.00	180.00	183.00	26,854
12 Jun 18	181.50000 +6.00	183.00	175.50	175.50	14,109
11 Jun 18	175.49998 +3.00	177.00	172.50	172.50	8,885
08 Jun 18	172.49998 -4.50	178.50	169.50	177.00	17,412
07 Jun 18	176.99998 -1.50	181.50	175.50	180.00	12,366
06 Jun 18	178.49998 -1.50	181.50	172.50	178.50	21,868
05 Jun 18	179.99998 +3.00	183.00	176.16	177.00	18,455
04 Jun 18	176.99998 -1.50	183.00	174.00	180.00	20,680
01 Jun 18	178.49998 -7.50	187.50	177.75	186.00	17,680
31 May 18	185.99998 +6.00	187.50	181.50	181.50	10,693
30 May 18	179.99998 +3.00	181.50	177.00	177.00	9,711
29 May 18	176.99998 +0.00	180.00	172.50	177.00	11,230
25 May 18	176.99998 -0.75	180.00	175.50	177.00	6,785
24 May 18	177.75000 -3.75	180.00	175.50	180.00	7,838
23 May 18	181.50000 +4.50	183.00	177.00	177.00	14,382
22 May 18	176.99998 -1.50	181.50	177.00	178.50	12,701
21 May 18	178.49998 -6.75	186.00	178.50	184.50	11,811
18 May 18	185.25000 +5.25	186.00	175.50	181.50	22,642
17 May 18	179.99998 -7.50	187.50	178.50	186.00	17,651
16 May 18	187.49998 -1.50	196.50	183.75	193.50	36,751
15 May 18	189.00000 +16.50	193.50	166.50	175.50	55,879
14 May 18	172.49998 +8.25	174.00	157.50	162.00	28,648
11 May 18	164.24998 -14.25	181.50	151.50	178.50	108,025
10 May 18	178.49998 -13.50	189.00	175.50	187.50	28,315
09 May 18	191.99998 +4.50	192.00	184.50	186.00	7,946
08 May 18	187.49998 -3.00	190.50	184.50	189.00	6,535
07 May 18	190.49998 +4.50	192.00	187.50	187.50	5,660
04 May 18	185.99998 +0.00	189.00	183.00	184.50	11,708
03 May 18	185.99998 -3.00	193.50	182.25	189.00	8,532
02 May 18	189.00000 +10.50	193.50	177.00	178.50	11,210
01 May 18	178.49998 +0.00	181.50	175.50	177.00	14,149
30 Apr 18	178.49998 -13.50	195.00	175.50	193.50	19,778
27 Apr 18	191.99998 -1.50	196.50	189.00	195.00	5,786
26 Apr 18	193.49998 +4.50	195.00	186.00	189.00	6,829
25 Apr 18	189.00000 -1.50	192.00	183.03	192.00	10,143
24 Apr 18	190.49998 -9.00	201.00	186.00	198.00	14,605
23 Apr 18	199.49998 +0.00	204.00	195.00	199.50	9,570
20 Apr 18	199.49998 -3.00	204.00	198.00	201.00	9,362
19 Apr 18	202.49998 -1.50	207.00	199.50	204.00	10,155
18 Apr 18	204.00000 +4.50	208.50	200.25	201.00	11,402
17 Apr 18	199.49998 +1.50	204.00	195.00	201.00	13,672
16 Apr 18	197.99998 +9.00	202.50	186.00	192.00	16,231
13 Apr 18	189.00000 +0.00	192.00	180.00	190.50	23,402
12 Apr 18	189.00000 +3.00	192.00	183.00	187.50	14,108
11 Apr 18	185.99998 -4.50	193.50	183.00	189.00	13,743
10 Apr 18	190.49998 +7.50	192.00	181.50	184.50	18,484
09 Apr 18	182.99998 +13.50	186.00	171.00	172.50	23,767
06 Apr 18	169.49998 -4.50	174.00	166.50	171.00	13,195
05 Apr 18	174.00000 -6.00	184.50	172.50	183.00	12,451
04 Apr 18	179.99998 +9.00	183.00	166.50	169.50	19,654
03 Apr 18	170.99998 -6.00	180.00	168.75	177.00	20,656
02 Apr 18	176.99998 -6.00	186.00	172.50	181.50	18,984
29 Mar 18	182.99998 +15.00	190.50	168.00	168.00	31,494
28 Mar 18	167.99998 -8.25	179.13	163.50	178.50	33,055
27 Mar 18	176.24998 -15.75	195.00	175.50	195.00	30,532
26 Mar 18	191.99998 +4.50	195.00	180.00	190.50	28,158
23 Mar 18	187.49998 -13.50	204.00	184.50	202.50	28,472
22 Mar 18	200.99998 -9.00	210.96	199.50	207.00	16,447
21 Mar 18	209.99998 +3.00	210.00	204.48	205.50	12,112
20 Mar 18	206.99998 -4.50	211.50	205.50	210.00	15,952
19 Mar 18	211.49998 -1.50	213.00	205.50	211.50	21,730
16 Mar 18	212.99998 +6.00	214.50	204.00	205.50	36,215
15 Mar 18	206.99998 +3.00	214.50	201.00	207.00	30,673
14 Mar 18	204.00000 +1.50	207.00	195.00	202.50	30,692
13 Mar 18	202.49998 -3.00	214.05	201.00	207.00	25,698
12 Mar 18	205.49998 -7.50	214.50	201.00	213.00	25,245
09 Mar 18	212.99998 +3.00	216.00	210.00	213.00	11,772
08 Mar 18	209.99998 +1.50	213.00	205.50	210.00	8,036
07 Mar 18	208.49998 +6.00	210.00	199.50	199.50	14,271
06 Mar 18	202.49998 -6.00	214.50	199.50	210.00	33,672
05 Mar 18	208.49998 -4.50	214.50	207.00	213.00	19,010
02 Mar 18	212.99998 -4.50	220.50	205.50	211.50	40,613
01 Mar 18	217.49998 -4.50	225.00	211.50	220.50	20,439
28 Feb 18	221.99998 -7.50	231.00	222.00	229.50	14,194
27 Feb 18	229.49998 -4.50	235.50	226.50	234.00	13,323
26 Feb 18	233.99998 +3.00	235.50	226.50	231.00	10,887
23 Feb 18	230.99998 +4.50	232.50	222.00	229.50	19,599
22 Feb 18	226.49998 -7.50	240.00	226.50	235.50	20,073
21 Feb 18	233.99998 +3.00	243.00	229.50	232.50	19,268
20 Feb 18	230.99998 -7.50	243.00	223.50	240.00	31,816
16 Feb 18	238.49998 -4.50	250.50	237.00	244.50	33,937
15 Feb 18	243.00000 +24.00	246.00	213.00	222.00	107,990
14 Feb 18	218.99998 +0.75	222.00	213.00	214.50	15,690
13 Feb 18	218.24998 +6.75	219.00	207.15	210.00	14,807
12 Feb 18	211.49998 +0.00	217.50	202.50	211.50	19,242
09 Feb 18	211.49998 +9.00	211.50	195.00	207.00	46,684
08 Feb 18	202.49998 -12.00	215.94	202.50	213.00	22,932
07 Feb 18	214.49998 +6.00	217.50	210.00	211.50	20,546
06 Feb 18	208.49998 +6.00	214.50	195.03	196.50	37,392
05 Feb 18	202.49998 -9.00	220.50	201.00	210.00	44,428
02 Feb 18	211.49998 -1.50	223.50	210.00	210.00	34,950
01 Feb 18	212.99998 -12.00	229.50	204.24	229.50	58,614
31 Jan 18	224.99998 -19.50	252.39	213.00	246.00	74,826
30 Jan 18	244.49997 -33.00	298.65	232.50	292.50	143,558
29 Jan 18	277.49997 +10.50	279.00	264.00	267.00	38,633
26 Jan 18	266.99997 +0.00	270.00	264.00	267.00	13,957
25 Jan 18	266.99997 -6.00	279.00	264.00	276.00	18,251
24 Jan 18	273.00000 +3.00	285.00	264.00	273.00	45,031
23 Jan 18	269.99997 +6.00	277.50	262.50	264.00	76,420
22 Jan 18	264.00000 +16.50	265.50	247.50	249.00	41,669
19 Jan 18	247.49998 +9.00	262.50	242.97	259.50	54,822
18 Jan 18	238.49998 -7.50	247.50	234.00	247.50	16,130
17 Jan 18	245.99998 +9.00	246.00	235.50	237.00	14,083
16 Jan 18	236.99998 -9.00	253.50	237.00	247.50	22,028
12 Jan 18	245.99998 -3.00	251.49	241.50	250.50	16,741
11 Jan 18	248.99998 +7.50	252.00	240.00	241.50	22,619
10 Jan 18	241.49998 +0.00	243.00	234.00	238.50	13,143
09 Jan 18	241.49998 -1.50	250.50	240.00	247.50	14,625
08 Jan 18	243.00000 +9.00	247.50	226.50	237.00	31,319
05 Jan 18	233.99998 -16.50	259.14	228.00	250.50	29,211
04 Jan 18	250.50000 -4.50	265.50	243.00	255.00	40,129
03 Jan 18	254.99998 +16.50	261.00	238.50	243.00	80,964
02 Jan 18	238.49998 +25.50	240.00	213.00	216.00	67,781
29 Dec 17	212.99998 -7.50	228.00	213.00	222.00	21,178
28 Dec 17	220.49998 +3.00	222.00	214.50	217.50	16,595
27 Dec 17	217.49998 +4.50	217.50	210.00	213.00	19,038
26 Dec 17	212.99998 +8.25	213.00	204.00	205.50	22,176
22 Dec 17	204.74998 -5.25	210.00	202.50	207.00	13,862
21 Dec 17	209.99998 +4.50	210.00	203.25	208.50	11,714
20 Dec 17	205.49998 +4.50	207.00	201.00	201.00	14,435
19 Dec 17	200.99998 -3.00	210.00	198.00	207.00	23,414
18 Dec 17	204.00000 -10.50	217.50	202.50	216.00	28,377
15 Dec 17	214.49998 -4.50	225.00	213.00	217.50	56,261
14 Dec 17	218.99998 +3.00	229.50	216.00	220.50	37,526
13 Dec 17	215.99998 +4.50	222.00	211.50	211.50	19,159
12 Dec 17	211.49998 +0.00	216.00	210.00	213.00	16,049
11 Dec 17	211.49998 -15.00	229.50	208.50	229.50	32,944
08 Dec 17	226.49998 +1.50	232.50	225.00	228.00	8,812
07 Dec 17	224.99998 +7.50	228.00	216.65	217.50	11,754
06 Dec 17	217.49998 -6.00	223.50	213.00	223.50	13,232
05 Dec 17	223.49998 -4.50	231.00	222.00	231.00	10,886
04 Dec 17	227.99998 -4.50	237.00	225.00	237.00	13,147
01 Dec 17	232.49998 +1.50	235.50	219.75	232.50	20,555
30 Nov 17	230.99998 -1.50	238.50	228.00	237.00	22,042
29 Nov 17	232.49998 +3.00	237.00	226.50	231.00	29,508
28 Nov 17	229.49998 +15.00	229.50	211.50	216.00	27,451
27 Nov 17	214.49998 +4.50	217.50	210.00	211.50	23,669
24 Nov 17	209.99998 -3.00	216.00	208.50	211.50	8,072
22 Nov 17	212.99998 +3.00	217.50	208.50	208.50	23,323
21 Nov 17	209.99998 +0.00	213.75	208.50	210.00	17,595
20 Nov 17	209.99998 +0.00	213.75	207.00	211.50	13,119
17 Nov 17	209.99998 -1.50	216.00	208.50	211.50	20,148
16 Nov 17	211.49998 +13.50	213.00	198.99	201.00	25,954
15 Nov 17	197.99998 +0.00	202.50	192.00	198.00	28,190
14 Nov 17	197.99998 -7.50	208.47	196.50	205.50	27,933
13 Nov 17	205.49998 -12.00	219.00	205.50	219.00	29,392
10 Nov 17	217.49998 +6.00	217.50	208.53	210.00	31,213
09 Nov 17	211.49998 +7.50	213.00	201.00	202.50	22,218
08 Nov 17	204.00000 -1.50	208.50	198.43	205.50	26,366
07 Nov 17	205.49998 -3.00	210.00	204.00	208.50	16,497
06 Nov 17	208.49998 +1.50	216.00	205.50	213.00	35,778
03 Nov 17	206.99998 -1.50	214.50	205.50	210.00	27,251
02 Nov 17	208.49998 +3.00	210.00	201.00	205.50	32,762
01 Nov 17	205.49998 -7.50	215.97	204.00	214.50	23,893
31 Oct 17	212.99998 -1.50	217.50	210.00	216.00	20,486
30 Oct 17	214.49998 +1.50	223.50	211.50	216.00	31,123
27 Oct 17	212.99998 +6.00	214.50	204.00	207.00	21,327
26 Oct 17	206.99998 +0.00	210.00	201.00	202.50	27,152
25 Oct 17	206.99998 +0.00	215.25	202.50	207.00	37,134
24 Oct 17	206.99998 -15.00	216.00	204.00	207.00	112,026
23 Oct 17	221.99998 -11.25	237.00	220.50	237.00	25,553
20 Oct 17	233.24998 +2.25	236.25	220.50	231.00	30,669
19 Oct 17	230.99998 +21.00	262.50	229.50	250.50	185,016
18 Oct 17	209.99998 -1.50	213.00	204.00	210.00	12,338
17 Oct 17	211.49998 +4.50	217.50	204.00	205.50	18,192
16 Oct 17	206.99998 +3.00	208.50	201.00	208.50	14,203
13 Oct 17	204.00000 -6.00	211.50	202.50	211.50	10,820
12 Oct 17	209.99998 -3.00	214.50	202.50	214.50	16,180
11 Oct 17	212.99998 +0.00	217.50	210.00	214.50	12,428
10 Oct 17	212.99998 +1.50	217.50	199.50	211.50	17,498
09 Oct 17	211.49998 -10.50	228.00	211.50	228.00	14,429
06 Oct 17	221.99998 -1.50	228.00	220.50	225.00	12,103
05 Oct 17	223.49998 +4.50	223.50	216.00	220.50	10,991
04 Oct 17	218.99998 +6.00	223.50	211.50	214.50	12,707
03 Oct 17	212.99998 -9.00	226.50	208.50	222.00	19,086
02 Oct 17	221.99998 +7.50	223.50	213.00	217.50	14,237
29 Sep 17	214.49998 +0.00	225.00	210.00	225.00	12,704
28 Sep 17	214.49998 +7.50	219.00	207.00	208.50	17,017
27 Sep 17	206.99998 +4.50	213.00	201.00	202.50	16,744
26 Sep 17	202.49998 -1.50	204.00	198.00	202.50	10,107
25 Sep 17	204.00000 -1.50	204.00	196.50	198.00	11,742
22 Sep 17	205.49998 +9.00	207.00	192.00	198.00	13,579
21 Sep 17	196.50000 +0.00	201.00	193.50	201.00	9,922
20 Sep 17	196.50000 -6.00	208.50	195.00	204.00	15,776
19 Sep 17	202.49998 -3.00	210.00	199.50	208.50	12,320
18 Sep 17	205.49998 +3.00	208.50	201.00	202.50	8,835
15 Sep 17	202.49998 -1.50	207.75	199.50	204.00	21,536
14 Sep 17	204.00000 +3.00	205.50	196.50	199.50	9,226
13 Sep 17	200.99998 +4.50	205.50	192.00	196.50	13,921
12 Sep 17	196.50000 -1.50	201.00	195.00	196.50	13,202
11 Sep 17	197.99998 -4.50	207.00	196.50	207.00	14,053
08 Sep 17	202.49998 -7.50	210.00	202.50	210.00	10,518
07 Sep 17	209.99998 -20.25	234.00	207.30	232.50	33,483
06 Sep 17	230.24998 -0.75	237.00	225.00	231.00	17,038
05 Sep 17	230.99998 +1.50	233.25	223.50	229.50	20,599
01 Sep 17	229.49998 -3.00	234.00	223.50	234.00	15,573
31 Aug 17	232.49998 +9.00	234.00	225.00	229.50	25,792
30 Aug 17	223.49998 +13.50	237.00	210.00	211.50	82,615
29 Aug 17	209.99998 +4.50	210.00	202.50	204.00	14,125
28 Aug 17	205.49998 +0.00	207.00	199.50	207.00	15,008
25 Aug 17	205.49998 +7.50	210.00	199.50	199.50	22,873
24 Aug 17	197.99998 +13.50	198.00	183.18	184.50	19,125
23 Aug 17	184.49998 +4.50	189.00	178.50	180.00	12,626
22 Aug 17	179.99998 +7.50	183.75	172.50	174.00	8,749
21 Aug 17	172.49998 -4.50	181.50	172.50	177.00	9,475
18 Aug 17	176.99998 -3.00	183.00	177.00	178.50	7,363
17 Aug 17	179.99998 -1.50	184.50	178.50	181.50	8,768
16 Aug 17	181.50000 +2.25	183.00	177.00	180.00	7,632
15 Aug 17	179.24998 -2.25	184.50	177.00	184.50	11,506
14 Aug 17	181.50000 -5.25	193.50	181.50	187.50	13,979
11 Aug 17	186.74998 +11.25	187.50	171.00	172.50	17,962
10 Aug 17	175.49998 -6.00	182.81	171.00	180.00	11,337
09 Aug 17	181.50000 -1.50	185.51	178.34	181.50	10,621
08 Aug 17	182.99998 +3.00	189.75	178.71	186.00	16,830
07 Aug 17	179.99998 +0.00	187.50	180.00	183.00	12,394
04 Aug 17	179.99998 +9.00	183.00	171.00	171.00	10,690
03 Aug 17	170.99998 -4.50	175.50	168.00	174.00	11,372
02 Aug 17	175.49998 -3.00	181.50	171.00	178.50	9,498
01 Aug 17	178.49998 +0.00	181.50	174.00	181.50	12,378
31 Jul 17	178.49998 -4.50	187.50	178.50	183.00	16,774
28 Jul 17	182.99998 +9.00	185.25	172.50	178.50	14,529
27 Jul 17	174.00000 -7.50	183.00	174.00	181.50	16,173
26 Jul 17	181.50000 -4.50	189.00	175.50	186.00	18,918
25 Jul 17	185.99998 -3.00	192.00	183.00	189.00	13,141
24 Jul 17	189.00000 -3.00	195.00	184.50	195.00	17,237
21 Jul 17	191.99998 +0.00	198.00	190.50	195.00	10,619
20 Jul 17	191.99998 -4.50	198.00	189.00	196.50	18,100
19 Jul 17	196.50000 -1.50	205.50	195.00	201.00	15,023
18 Jul 17	197.99998 -7.50	206.69	198.00	205.50	11,555
17 Jul 17	205.49998 +0.00	210.00	201.00	204.00	12,592
14 Jul 17	205.49998 +1.50	210.00	195.00	205.50	12,520
13 Jul 17	204.00000 -10.50	217.50	201.00	216.00	22,644
12 Jul 17	214.49998 +13.50	215.25	201.00	201.00	33,708
11 Jul 17	200.99998 +7.50	202.50	190.50	192.00	18,272
10 Jul 17	193.49998 +1.50	196.50	189.00	193.50	17,864
07 Jul 17	191.99998 +4.50	192.00	186.00	189.00	8,951
06 Jul 17	187.49998 -1.50	193.50	186.00	187.50	11,694
05 Jul 17	189.00000 +4.50	189.00	181.50	183.00	11,930
03 Jul 17	184.49998 -4.50	192.00	180.75	192.00	8,523
30 Jun 17	189.00000 +1.50	192.00	184.50	189.00	13,083
29 Jun 17	187.49998 +0.00	189.00	180.75	187.50	12,797
28 Jun 17	187.49998 +3.00	189.00	181.50	186.00	11,375
27 Jun 17	184.49998 -4.50	192.00	183.00	187.50	23,138
26 Jun 17	189.00000 -1.50	193.50	180.00	187.50	26,893
23 Jun 17	190.49998 +12.00	191.25	175.50	178.50	181,694
22 Jun 17	178.49998 +0.00	184.50	175.50	180.00	20,158
21 Jun 17	178.49998 -6.00	190.50	175.50	187.50	21,635
20 Jun 17	184.49998 +4.50	194.25	180.00	180.00	22,194
19 Jun 17	179.99998 +7.50	183.00	174.00	175.50	20,379
16 Jun 17	172.49998 -1.50	180.00	171.00	175.50	23,084
15 Jun 17	174.00000 -3.00	178.03	168.00	174.00	18,323
14 Jun 17	176.99998 -1.50	184.50	175.50	181.50	17,013
13 Jun 17	178.49998 +0.00	184.50	178.50	181.50	15,163
12 Jun 17	178.49998 +1.50	183.67	173.90	180.00	22,991
09 Jun 17	176.99998 -13.50	195.00	177.00	193.50	20,930
08 Jun 17	190.49998 -4.50	195.75	186.75	195.00	22,319
07 Jun 17	194.99998 -4.50	202.50	192.00	198.00	16,183
06 Jun 17	199.49998 -12.00	211.50	195.00	210.00	18,960
05 Jun 17	211.49998 +9.00	211.50	199.50	202.50	26,577
02 Jun 17	202.49998 +6.00	202.50	196.50	196.50	15,130
01 Jun 17	196.50000 +10.50	198.00	186.00	186.00	11,873
31 May 17	185.99998 +0.00	187.50	172.50	184.50	13,411
30 May 17	185.99998 -7.50	193.50	184.50	192.00	14,242
26 May 17	193.49998 -9.00	201.00	192.00	201.00	9,416
25 May 17	202.49998 +0.00	207.00	195.00	204.00	13,980
24 May 17	202.49998 +0.00	208.50	202.50	202.50	12,147
23 May 17	202.49998 +6.00	206.27	195.00	199.50	12,061
22 May 17	196.50000 +3.00	198.00	190.50	195.00	10,590
19 May 17	193.49998 -1.50	199.50	190.50	196.50	16,088
18 May 17	194.99998 +15.00	196.50	178.50	180.00	17,040
17 May 17	179.99998 -16.50	196.50	177.00	195.00	23,495
16 May 17	196.50000 +3.00	201.00	191.25	198.00	15,738
15 May 17	193.49998 +4.50	199.50	189.00	193.50	18,362
12 May 17	189.00000 +4.50	202.50	185.99	186.00	28,974
11 May 17	184.49998 +6.00	188.25	178.50	178.50	23,335
10 May 17	178.49998 -1.50	180.00	169.50	178.50	29,210
09 May 17	179.99998 -6.00	184.50	159.00	181.50	77,144
08 May 17	185.99998 -3.00	193.50	178.50	190.50	21,591
05 May 17	189.00000 +0.00	193.50	186.00	189.00	14,871
04 May 17	189.00000 -12.00	202.17	186.00	201.00	27,954
03 May 17	200.99998 -6.00	207.00	196.50	205.50	13,933
02 May 17	206.99998 -7.50	217.50	199.50	214.50	23,882
01 May 17	214.49998 -1.50	220.50	213.00	216.00	19,692
28 Apr 17	215.99998 +4.50	225.00	213.00	213.00	28,940
27 Apr 17	211.49998 +13.50	214.50	199.50	199.50	29,121
26 Apr 17	197.99998 +0.00	201.00	195.00	198.00	14,086
25 Apr 17	197.99998 +6.00	204.00	192.00	193.50	26,248
24 Apr 17	191.99998 -3.00	195.00	178.50	193.50	37,761
21 Apr 17	194.99998 -6.00	204.00	189.00	199.50	27,626
20 Apr 17	200.99998 +3.00	204.00	198.00	201.00	18,684
19 Apr 17	197.99998 -6.00	210.00	198.00	205.50	24,842
18 Apr 17	204.00000 -3.00	211.50	196.50	205.50	26,866
17 Apr 17	206.99998 +1.50	213.00	201.00	205.50	32,418
13 Apr 17	205.49998 -1.50	209.97	202.50	205.50	18,816
12 Apr 17	206.99998 +3.00	213.00	199.50	204.00	33,591
11 Apr 17	204.00000 -6.00	211.50	199.50	210.00	27,372
10 Apr 17	209.99998 -6.00	220.50	208.50	217.50	31,742
07 Apr 17	215.99998 -9.00	225.00	210.00	223.50	53,695
06 Apr 17	224.99998 -7.50	236.65	217.50	235.50	43,977
05 Apr 17	232.49998 -9.00	253.50	225.00	252.00	86,816
04 Apr 17	241.49998 +0.00	244.50	234.00	240.00	24,537
03 Apr 17	241.49998 -6.00	247.50	237.00	247.50	28,392
31 Mar 17	247.49998 +9.00	250.50	234.00	234.00	65,262
30 Mar 17	238.49998 -31.50	253.50	216.00	246.00	336,101
29 Mar 17	269.99997 -7.50	286.50	270.00	277.50	28,863
28 Mar 17	277.49997 -10.50	290.68	271.50	289.50	29,387
27 Mar 17	288.00000 +15.00	297.00	270.00	277.50	38,612
24 Mar 17	273.00000 +3.00	277.50	255.00	268.50	49,464
23 Mar 17	269.99997 -3.00	280.50	265.50	274.50	26,678
22 Mar 17	273.00000 -4.50	289.18	273.00	285.00	23,490
21 Mar 17	277.49997 -33.00	315.00	274.50	315.00	97,827
20 Mar 17	310.50000 +22.50	315.00	288.00	292.50	90,810
17 Mar 17	288.00000 +6.00	295.50	279.00	282.00	38,396
16 Mar 17	281.99997 -1.50	286.04	277.50	283.50	13,163
15 Mar 17	283.49997 +7.50	285.00	271.50	277.50	16,606
14 Mar 17	275.99997 -9.00	287.55	265.50	282.00	29,220
13 Mar 17	284.99997 +0.00	292.50	279.00	288.00	35,420
10 Mar 17	284.99997 +7.50	286.50	277.50	283.50	40,706
09 Mar 17	277.49997 +3.00	280.50	271.50	274.50	34,140
08 Mar 17	274.49997 +1.50	283.50	270.00	273.00	45,820
07 Mar 17	273.00000 -3.00	277.50	270.00	273.00	17,575
06 Mar 17	275.99997 -3.00	286.50	270.00	285.00	36,544
03 Mar 17	279.00000 -2.25	295.50	268.50	282.00	36,986
02 Mar 17	281.24997 +9.75	304.50	267.00	273.00	76,935
01 Mar 17	271.50000 +15.00	276.00	261.00	264.00	40,234
28 Feb 17	256.50000 -16.50	274.47	240.00	241.50	62,674
27 Feb 17	273.00000 +18.00	277.50	256.50	261.00	43,449
24 Feb 17	254.99998 +7.50	256.50	241.50	247.50	20,536
23 Feb 17	247.49998 -10.50	272.60	244.53	271.50	29,991
22 Feb 17	258.00000 -4.50	267.00	252.75	265.50	30,061
21 Feb 17	262.49997 -3.00	280.50	253.50	271.50	45,509
17 Feb 17	265.50000 +16.50	273.00	245.49	252.00	65,308
16 Feb 17	248.99998 +0.00	262.50	241.50	252.00	27,145
15 Feb 17	248.99998 -3.00	276.00	246.00	253.50	74,116
14 Feb 17	251.99997 +27.00	253.50	222.00	228.00	52,566
13 Feb 17	224.99998 +12.00	234.00	216.00	220.50	58,755
10 Feb 17	212.99998 +25.50	226.50	184.50	190.50	116,660
09 Feb 17	187.49998 -4.50	197.97	186.00	192.00	20,119
08 Feb 17	191.99998 +4.50	195.00	186.00	187.50	15,988
07 Feb 17	187.49998 -7.50	193.50	186.75	189.00	19,580
06 Feb 17	194.99998 -10.50	207.00	192.00	204.00	12,206
03 Feb 17	205.49998 +7.50	205.50	195.00	199.50	21,968
02 Feb 17	197.99998 +6.00	199.50	189.00	190.50	13,254
01 Feb 17	191.99998 -9.00	205.50	187.50	204.00	19,840
31 Jan 17	200.99998 +4.50	207.00	192.00	196.50	18,646
30 Jan 17	196.50000 -6.00	205.50	196.50	202.50	9,399
27 Jan 17	202.49998 -12.00	219.00	199.50	216.00	23,696
26 Jan 17	214.49998 +3.00	223.50	211.50	211.50	12,969
25 Jan 17	211.49998 +0.00	226.50	211.50	211.50	19,291
24 Jan 17	211.49998 +13.50	213.00	192.00	196.50	22,518
23 Jan 17	197.99998 -9.00	210.63	195.00	208.50	20,097
20 Jan 17	206.99998 -3.00	211.50	204.00	210.00	18,478
19 Jan 17	209.99998 -7.50	220.50	204.00	217.50	29,288
18 Jan 17	217.49998 -3.00	223.50	214.50	220.50	12,975
17 Jan 17	220.49998 -4.50	230.98	219.00	228.00	16,111
13 Jan 17	224.99998 -4.50	237.00	223.50	231.00	16,308
12 Jan 17	229.49998 -12.00	243.00	217.50	241.50	35,704
11 Jan 17	241.49998 -13.50	255.00	241.50	255.00	22,672
10 Jan 17	254.99998 +6.00	255.00	246.00	250.50	15,773
09 Jan 17	248.99998 +0.00	252.00	246.00	250.50	8,570
06 Jan 17	248.99998 +0.00	253.50	246.00	249.00	22,817
05 Jan 17	248.99998 -4.50	252.75	246.00	252.00	16,311
04 Jan 17	253.49998 +0.00	258.00	252.00	255.00	14,890
03 Jan 17	253.49998 +0.00	262.50	247.50	258.00	11,678
30 Dec 16	253.49998 -4.50	261.20	252.00	255.00	13,266
29 Dec 16	258.00000 -7.50	270.00	256.50	270.00	15,538
28 Dec 16	265.50000 +0.00	270.00	259.50	268.50	12,349
27 Dec 16	265.50000 +9.00	275.35	256.50	258.00	23,287
23 Dec 16	256.50000 +6.00	258.00	249.00	250.50	8,510
22 Dec 16	250.50000 -3.00	255.00	247.50	253.50	9,789
21 Dec 16	253.49998 -10.50	268.50	253.50	264.00	10,970
20 Dec 16	264.00000 +4.50	267.74	256.50	259.50	16,361
19 Dec 16	259.49997 +13.50	261.00	246.00	246.00	21,006
16 Dec 16	245.99998 -16.50	267.00	244.50	262.50	32,271
15 Dec 16	262.49997 +4.50	265.50	255.00	262.50	24,913
14 Dec 16	258.00000 +13.50	265.50	243.00	244.50	39,585
13 Dec 16	244.49997 +10.50	246.00	232.50	234.00	23,510
12 Dec 16	233.99998 +0.00	235.50	229.50	234.00	11,298
09 Dec 16	233.99998 -1.50	238.50	229.50	237.00	8,120
08 Dec 16	235.49998 +3.00	237.00	226.50	234.00	11,427
07 Dec 16	232.49998 -3.00	238.50	226.50	238.50	12,788
06 Dec 16	235.49998 +13.50	237.00	219.00	226.50	17,628
05 Dec 16	221.99998 +6.00	228.00	217.50	219.00	10,242
02 Dec 16	215.99998 -3.00	223.50	213.00	216.00	26,400
01 Dec 16	218.99998 -9.00	234.00	217.50	234.00	22,457
30 Nov 16	227.99998 -12.00	243.00	225.00	237.00	29,572
29 Nov 16	239.99998 -7.50	250.15	235.50	247.50	20,740
28 Nov 16	247.49998 +13.50	255.00	217.50	234.00	46,212
25 Nov 16	233.99998 -6.00	240.00	231.00	234.00	22,224
23 Nov 16	239.99998 +1.50	244.50	225.00	244.50	49,009
22 Nov 16	238.49998 +3.00	244.50	219.00	240.00	88,896
21 Nov 16	235.49998 +27.00	249.00	204.00	204.00	62,092
18 Nov 16	208.49998 -1.50	216.00	204.10	211.50	27,497
17 Nov 16	209.99998 -24.00	237.00	202.50	231.00	57,487
16 Nov 16	233.99998 -10.50	261.00	223.50	237.00	44,012
15 Nov 16	244.49997 -21.00	277.50	229.50	240.00	77,475
14 Nov 16	265.50000 +90.00	309.00	231.00	295.50	423,808
11 Nov 16	175.49998 -6.00	192.00	159.00	175.50	24,818
10 Nov 16	181.50000 -12.00	202.50	177.00	198.00	29,626
09 Nov 16	193.49998 +22.50	205.50	171.00	174.00	39,084
08 Nov 16	170.99998 +7.50	172.50	163.50	165.00	24,863
07 Nov 16	163.49998 +19.50	168.00	148.95	150.00	39,947
04 Nov 16	144.00000 +0.00	151.50	142.50	145.50	20,634
03 Nov 16	144.00000 -7.50	157.50	142.50	150.00	28,315
02 Nov 16	151.50000 -6.75	164.76	142.50	160.50	29,939
01 Nov 16	158.25000 -9.75	171.00	157.50	171.00	19,874
31 Oct 16	167.99998 +10.50	174.00	139.50	153.00	84,451
28 Oct 16	157.49998 -19.50	183.00	152.25	177.00	61,399
27 Oct 16	176.99998 -16.50	201.00	172.50	192.00	66,403
26 Oct 16	193.49998 -24.00	222.00	183.75	217.50	51,882
25 Oct 16	217.49998 -49.50	225.00	180.00	207.00	171,701
24 Oct 16	266.99997 -1.50	282.00	255.00	273.00	62,591
21 Oct 16	268.49997 +49.50	270.00	217.38	222.00	71,778
20 Oct 16	218.99998 -13.50	237.00	210.00	237.00	59,763
19 Oct 16	232.49998 +24.00	240.00	198.00	210.00	100,593
18 Oct 16	208.49998 +0.00	223.50	204.00	213.00	61,616
17 Oct 16	208.49998 -59.40	270.00	205.50	265.50	73,045
14 Oct 16	267.89999 -12.30	285.00	246.33	280.80	52,687
13 Oct 16	280.19998 -4.80	300.00	263.13	298.80	45,738
12 Oct 16	284.99997 -5.40	304.50	281.66	290.40	39,837
11 Oct 16	290.39999 +3.30	303.60	280.20	283.50	50,532
10 Oct 16	287.09998 -6.60	323.40	279.00	298.50	116,421
07 Oct 16	293.69998 +32.40	298.50	258.30	267.00	73,457
06 Oct 16	261.29999 -4.80	291.90	251.10	260.10	114,971
05 Oct 16	266.09998 +55.50	293.40	225.00	230.70	447,788
04 Oct 16	210.59999 +4.50	210.90	202.80	210.00	17,923
03 Oct 16	206.09999 +2.40	207.30	197.10	202.50	13,329
30 Sep 16	203.69998 +8.10	204.00	192.30	195.60	14,139
29 Sep 16	195.59999 -10.20	215.40	191.40	207.60	24,776
28 Sep 16	205.79999 +9.90	208.50	191.70	203.70	37,905
27 Sep 16	195.89999 +4.80	196.80	177.00	192.60	37,770
26 Sep 16	191.09999 +3.60	201.00	186.00	186.00	22,266
23 Sep 16	187.49998 -21.90	208.80	186.34	207.60	45,751
22 Sep 16	209.39999 -13.20	230.70	202.50	224.70	44,590
21 Sep 16	222.59999 +13.50	223.20	205.20	208.50	41,224
20 Sep 16	209.09998 -18.00	235.50	203.40	222.00	65,481
19 Sep 16	227.09999 +12.90	231.60	201.90	216.60	71,975
16 Sep 16	214.19998 +3.60	236.40	203.10	213.00	141,947
15 Sep 16	210.59999 +16.20	211.20	182.40	194.40	96,205
14 Sep 16	194.39999 +15.90	211.20	181.54	182.70	119,254
13 Sep 16	178.49998 +16.50	191.70	159.00	162.60	63,809
12 Sep 16	162.00000 +6.00	163.80	150.90	157.50	22,171
09 Sep 16	155.99998 +0.00	165.00	153.33	156.00	25,101
08 Sep 16	155.99998 +7.80	164.70	145.80	149.70	26,858
07 Sep 16	148.20000 +5.70	157.50	141.30	142.50	46,158
06 Sep 16	142.49998 +14.40	144.60	127.50	127.50	20,295
02 Sep 16	128.09999 +2.10	129.00	126.00	126.30	7,189
01 Sep 16	125.99998 +3.30	130.20	122.70	123.90	9,920
31 Aug 16	122.70000 -0.60	124.80	120.00	122.10	13,888
30 Aug 16	123.30000 -1.80	125.70	121.20	124.20	7,343
29 Aug 16	125.09999 -3.60	128.40	122.70	127.50	19,386
26 Aug 16	128.70000 +14.10	129.90	111.90	113.70	36,641
25 Aug 16	114.59999 +4.80	119.70	109.05	113.10	13,797
24 Aug 16	109.80000 -6.60	117.30	105.00	117.30	20,069
23 Aug 16	116.39999 -1.80	125.70	114.60	119.70	27,762
22 Aug 16	118.20000 +7.20	118.20	106.80	112.20	18,015
19 Aug 16	110.99999 +2.70	119.40	106.50	107.70	50,730
18 Aug 16	108.29999 +9.90	109.80	97.80	100.20	47,650
17 Aug 16	98.39999 +7.50	98.40	90.30	91.50	17,297
16 Aug 16	90.89999 -1.50	95.40	88.50	92.10	5,700
15 Aug 16	92.39999 -4.20	97.80	91.80	96.60	8,622
12 Aug 16	96.60000 +3.30	96.90	92.10	93.30	9,055
11 Aug 16	93.29999 +0.30	93.30	90.90	93.30	11,304
10 Aug 16	92.99999 +2.70	93.30	90.00	90.30	6,689
09 Aug 16	90.30000 +0.60	92.10	87.60	89.70	19,082
08 Aug 16	89.70000 +2.70	90.30	85.80	85.80	5,850
05 Aug 16	87.00000 +2.10	87.30	84.00	84.00	2,781
04 Aug 16	84.89999 -1.50	87.30	83.40	86.70	2,180
03 Aug 16	86.40000 +2.10	88.96	83.10	84.60	3,012
02 Aug 16	84.30000 +0.30	96.00	82.80	84.30	3,281
01 Aug 16	83.99999 +0.90	85.20	83.40	83.40	1,263
29 Jul 16	83.09999 -2.40	86.37	83.10	85.50	1,879
28 Jul 16	85.49999 +1.50	86.10	84.30	84.90	2,303
27 Jul 16	83.99999 -2.70	86.40	83.19	86.10	3,374
26 Jul 16	86.70000 +1.50	87.57	84.90	86.70	2,939
25 Jul 16	85.19999 -0.30	88.20	84.00	86.40	3,233
22 Jul 16	85.49999 +0.60	86.10	82.80	86.10	2,278
21 Jul 16	84.89999 -0.30	86.70	83.10	85.80	3,847
20 Jul 16	85.19999 +3.60	85.20	81.00	82.50	4,297
19 Jul 16	81.60000 -2.10	83.70	80.40	82.80	3,483
18 Jul 16	83.70000 -2.70	87.90	80.40	87.00	6,068
15 Jul 16	86.40000 -1.50	88.77	85.50	88.50	3,044
14 Jul 16	87.89999 +0.30	89.70	87.30	89.10	3,245
13 Jul 16	87.60000 -8.40	96.90	85.50	96.90	11,738
12 Jul 16	95.99999 -1.80	100.80	93.60	97.80	6,885
11 Jul 16	97.80000 +8.10	99.57	89.10	89.70	35,055
08 Jul 16	89.70000 +2.10	90.00	87.00	89.10	4,859
07 Jul 16	87.60000 -2.10	89.40	87.00	89.10	2,747
06 Jul 16	89.70000 +2.10	90.00	85.50	87.00	4,282
05 Jul 16	87.60000 -5.70	90.00	87.30	90.00	2,798
01 Jul 16	93.29999 +3.60	93.30	87.98	90.00	11,581
30 Jun 16	89.70000 -0.30	90.00	88.80	89.40	2,297
29 Jun 16	89.99999 +0.00	90.00	88.50	90.00	3,840
28 Jun 16	89.99999 +3.00	90.30	87.60	88.20	4,380
27 Jun 16	87.00000 -2.70	88.50	84.90	88.50	4,890
24 Jun 16	89.70000 -0.60	90.30	85.50	85.80	8,264
23 Jun 16	90.30000 -0.30	90.30	87.00	90.00	3,648
22 Jun 16	90.59999 +1.50	93.30	87.00	89.70	5,997
21 Jun 16	89.10000 -0.30	89.40	85.50	89.10	4,077
20 Jun 16	89.39999 +1.50	89.40	78.60	87.90	11,438
17 Jun 16	87.89999 -1.50	89.70	86.70	89.40	3,492
16 Jun 16	89.39999 -0.60	90.00	86.10	90.00	2,607
15 Jun 16	89.99999 +0.30	91.80	88.95	90.00	4,292
14 Jun 16	89.70000 -1.80	91.50	88.20	90.30	3,831
13 Jun 16	91.49999 +2.10	94.20	85.20	88.50	7,922
10 Jun 16	89.39999 +0.90	94.50	81.00	81.30	14,289
09 Jun 16	88.49999 -6.30	96.30	86.40	96.30	13,207
08 Jun 16	94.80000 -1.20	96.30	93.00	96.00	6,925
07 Jun 16	95.99999 -2.40	98.40	89.40	98.40	14,658
06 Jun 16	98.39999 -14.10	112.50	87.60	112.50	35,397
03 Jun 16	112.49999 -0.90	115.50	106.50	112.50	13,808
02 Jun 16	113.39999 +4.20	114.60	102.90	111.00	18,506
01 Jun 16	109.20000 +11.40	110.40	96.30	97.80	28,994
31 May 16	97.80000 +7.80	99.00	87.60	88.20	13,218
27 May 16	89.99999 +0.00	93.60	87.30	90.30	8,265
26 May 16	89.99999 +11.10	90.30	79.80	81.00	20,086
25 May 16	78.90000 +2.70	78.90	75.30	77.40	4,134
24 May 16	76.20000 +0.90	77.70	71.40	76.50	4,297
23 May 16	75.30000 -6.00	81.30	74.40	78.60	5,352
20 May 16	81.30000 +4.80	84.00	75.38	76.50	20,523
19 May 16	76.49999 +4.50	78.00	69.90	72.00	20,724
18 May 16	72.00000 -0.30	72.30	69.90	72.00	4,428
17 May 16	72.30000 +2.10	72.30	68.70	70.50	3,905
16 May 16	70.19999 +0.90	72.90	67.80	68.65	2,499
13 May 16	69.30000 -2.70	74.37	67.35	73.20	2,717
12 May 16	72.00000 -0.90	75.00	70.80	72.60	6,824
11 May 16	72.89999 -0.60	74.70	68.10	74.70	2,731
10 May 16	73.50000 -1.20	75.00	69.30	75.00	5,273
09 May 16	74.70000 +6.90	75.00	68.70	69.00	6,648
06 May 16	67.80000 +3.30	69.00	63.00	63.60	2,950
05 May 16	64.50000 +0.60	65.70	63.00	63.90	2,461
04 May 16	63.90000 -0.90	66.00	63.90	65.10	1,496
03 May 16	64.80000 -1.80	68.70	64.80	66.00	771
02 May 16	66.60000 -0.60	68.40	66.00	66.90	1,705
29 Apr 16	67.20000 -2.40	70.20	67.20	69.30	2,568
28 Apr 16	69.59999 +1.50	72.90	67.16	67.50	4,177
27 Apr 16	68.10000 +0.60	70.80	66.72	67.50	3,424
26 Apr 16	67.49999 +0.00	67.50	66.60	67.50	1,543
25 Apr 16	67.49999 -3.90	72.30	66.30	72.30	2,899
22 Apr 16	71.40000 +0.60	73.20	70.80	70.80	3,173
21 Apr 16	70.80000 +3.60	71.10	67.50	67.80	4,517
20 Apr 16	67.20000 +0.90	67.50	64.20	67.50	1,737
19 Apr 16	66.30000 -1.50	69.60	66.00	69.60	3,059
18 Apr 16	67.80000 +0.90	69.00	62.41	67.50	2,600
15 Apr 16	66.89999 -3.60	71.10	63.90	71.10	4,291
14 Apr 16	70.49999 -0.30	73.08	69.00	72.30	3,132
13 Apr 16	70.80000 -6.90	80.05	69.90	78.90	11,108
12 Apr 16	77.69999 +6.60	81.90	73.50	74.70	18,570
11 Apr 16	71.09999 +6.90	71.70	64.50	65.40	11,844
08 Apr 16	64.20000 +4.20	65.40	59.53	59.91	10,685
07 Apr 16	60.00000 +0.00	60.30	57.30	60.30	2,058
06 Apr 16	60.00000 +2.70	60.30	57.30	57.90	5,189
05 Apr 16	57.30000 +2.10	57.30	54.60	55.50	1,908
04 Apr 16	55.20000 +1.20	55.20	53.40	53.40	1,140
01 Apr 16	54.00000 -0.30	55.80	54.00	54.30	1,406
31 Mar 16	54.30000 +0.30	56.10	52.80	52.80	1,034
30 Mar 16	54.00000 +0.30	56.40	53.70	55.30	1,024
29 Mar 16	53.70000 -0.30	54.90	53.70	54.00	543
28 Mar 16	54.00000 -1.80	55.80	52.50	55.50	1,231
24 Mar 16	55.80000 -0.30	56.40	52.50	54.00	866
23 Mar 16	56.10000 +1.50	56.10	54.60	54.90	2,632
22 Mar 16	54.60000 +0.60	55.20	53.70	54.00	1,004
21 Mar 16	54.00000 +0.90	54.60	53.49	54.00	908
18 Mar 16	53.09999 +0.60	54.30	52.20	53.70	1,189
17 Mar 16	52.50000 -1.50	55.20	52.50	52.80	1,551
16 Mar 16	54.00000 -0.90	55.20	52.50	54.00	1,289
15 Mar 16	54.90000 +2.40	55.20	52.08	53.10	2,391
14 Mar 16	52.50000 +0.00	55.50	51.30	52.80	1,313
11 Mar 16	52.50000 +1.80	53.40	51.30	51.30	1,283
10 Mar 16	50.70000 -0.90	54.60	50.40	51.90	1,109
09 Mar 16	51.60000 +0.60	51.90	49.20	51.90	1,091
08 Mar 16	51.00000 -3.60	55.50	48.90	55.50	4,120
07 Mar 16	54.60000 +5.10	58.50	49.80	51.30	9,384
04 Mar 16	49.50000 +4.50	51.30	44.69	45.60	3,327
03 Mar 16	45.00000 +1.20	46.50	43.50	44.40	1,887
02 Mar 16	43.80000 +3.60	43.80	36.30	39.60	4,212
01 Mar 16	40.20000 -0.30	44.10	39.00	41.40	680
29 Feb 16	40.50000 -0.30	44.40	39.90	41.70	710
26 Feb 16	40.80000 -3.30	45.30	39.90	45.00	2,357
25 Feb 16	44.10000 +5.10	44.70	39.30	39.90	2,694
24 Feb 16	38.99700 +0.00	42.90	37.20	39.00	2,021
23 Feb 16	39.00000 -3.30	44.70	36.90	43.84	2,487
22 Feb 16	42.30000 +0.90	48.00	41.40	48.00	4,648
19 Feb 16	41.40000 +5.70	44.10	36.60	36.60	4,473
18 Feb 16	35.70000 -2.70	38.40	35.40	38.40	888
17 Feb 16	38.40000 +2.10	40.20	36.90	38.10	1,252
16 Feb 16	36.30000 +1.50	36.60	32.10	36.00	3,756
12 Feb 16	34.80000 -1.20	39.00	30.60	36.00	3,336
11 Feb 16	36.00000 +4.50	36.90	30.30	32.70	3,198
10 Feb 16	31.50000 -3.60	36.60	30.60	35.70	1,636
09 Feb 16	35.09999 -1.20	36.30	31.20	36.00	1,208
08 Feb 16	36.30000 -1.20	37.90	36.00	37.80	916
05 Feb 16	37.50000 +0.30	39.90	37.20	37.20	122
04 Feb 16	37.20000 +0.66	39.00	36.30	36.90	1,282
03 Feb 16	36.54300 -2.46	38.86	36.20	38.86	501
02 Feb 16	39.00000 -0.90	42.30	38.70	39.60	606
01 Feb 16	39.90000 -2.40	47.55	38.40	42.60	7,248
29 Jan 16	42.30000 +3.30	45.00	39.00	39.30	5,132
28 Jan 16	39.00000 -3.60	44.10	37.20	43.80	3,310
27 Jan 16	42.59999 +0.30	43.57	42.00	42.60	580
26 Jan 16	42.30000 -0.30	44.70	42.30	42.90	1,582
25 Jan 16	42.59999 -2.40	45.00	42.60	45.00	3,133
22 Jan 16	45.00000 +2.64	46.80	44.10	45.30	3,885
21 Jan 16	42.36000 +6.06	44.40	36.30	36.30	4,041
20 Jan 16	36.30000 +3.90	36.60	31.20	31.20	1,769
19 Jan 16	32.40000 -0.90	33.67	30.30	33.60	3,690
15 Jan 16	33.30000 -3.90	36.60	33.30	35.40	805
14 Jan 16	37.20000 -3.60	40.50	32.40	40.50	4,465
13 Jan 16	40.80000 -3.60	43.50	40.51	42.90	2,077
12 Jan 16	44.40000 -0.30	45.90	42.90	45.60	2,536
11 Jan 16	44.70000 +1.50	45.90	43.20	43.20	2,334
08 Jan 16	43.20000 +1.20	44.70	40.50	43.50	1,885
07 Jan 16	42.00000 -0.55	43.08	39.90	41.10	2,920
06 Jan 16	42.55200 -3.53	46.50	40.20	46.20	6,636
05 Jan 16	46.08300 -2.22	48.60	45.00	48.30	2,481
04 Jan 16	48.30000 -1.20	49.80	47.10	49.80	1,646
31 Dec 15	49.50000 +1.20	50.10	47.40	47.40	1,891
30 Dec 15	48.30000 +0.00	48.60	47.40	48.60	1,506
29 Dec 15	48.30000 -0.60	50.10	48.30	49.50	4,542
28 Dec 15	48.90000 +0.30	50.10	48.81	49.20	5,834
24 Dec 15	48.60000 -0.30	49.50	48.30	48.30	2,407
23 Dec 15	48.90000 +0.60	50.40	48.30	48.30	3,235
22 Dec 15	48.30000 +0.90	50.40	48.00	48.00	2,112
21 Dec 15	47.40000 +0.60	48.90	45.60	47.70	1,368
18 Dec 15	46.80000 -0.60	48.60	46.80	47.32	2,067
17 Dec 15	47.40000 -0.30	49.20	46.20	47.40	1,256
16 Dec 15	47.70000 -0.30	49.20	47.70	48.90	1,306
15 Dec 15	48.00000 +3.00	49.50	45.00	45.30	1,972
14 Dec 15	45.00000 -2.40	47.70	45.00	47.40	3,927
11 Dec 15	47.40000 -0.90	49.46	45.60	46.50	6,064
10 Dec 15	48.30000 -1.20	50.40	48.00	49.20	8,382
09 Dec 15	49.50000 +0.00	51.90	49.20	49.50	4,153
08 Dec 15	49.50000 -1.20	54.60	49.20	51.00	7,044
07 Dec 15	50.70000 +0.00	52.50	49.80	51.00	3,531
04 Dec 15	50.70000 +0.00	51.60	49.50	51.60	1,447
03 Dec 15	50.70000 -2.10	52.80	50.10	52.80	2,866
02 Dec 15	52.80000 -0.90	53.70	52.50	52.80	1,942
01 Dec 15	53.70000 +0.30	55.50	52.20	54.00	2,732
30 Nov 15	53.39999 -0.60	56.40	53.40	54.00	5,306
27 Nov 15	54.00000 +1.20	55.80	52.80	52.80	7,525
25 Nov 15	52.80000 -0.30	54.00	52.53	52.86	4,230
24 Nov 15	53.09999 +0.60	54.60	51.60	53.10	6,326
23 Nov 15	52.50000 +1.50	53.70	49.95	51.00	4,360
20 Nov 15	51.00000 +0.60	51.30	50.10	50.10	1,377
19 Nov 15	50.39999 +0.00	51.00	49.50	51.00	1,109
18 Nov 15	50.39999 -0.90	51.90	50.40	51.90	1,656
17 Nov 15	51.30000 +0.30	52.50	50.28	51.00	1,584
16 Nov 15	51.00000 +0.00	51.00	50.10	50.70	745
13 Nov 15	51.00000 -0.30	52.11	49.80	51.90	1,650
12 Nov 15	51.30000 +1.80	53.40	49.20	49.50	6,366
11 Nov 15	49.50000 +0.00	51.00	49.20	49.80	2,083
10 Nov 15	49.50000 -0.90	50.10	49.35	49.80	1,262
09 Nov 15	50.39999 +0.00	53.40	49.50	51.00	2,093
06 Nov 15	50.39999 +0.30	51.30	49.50	49.50	1,185
05 Nov 15	50.09999 -3.30	53.11	49.20	53.10	1,580
04 Nov 15	53.39999 +0.90	53.70	51.90	53.40	971
03 Nov 15	52.50000 +2.70	54.30	48.60	50.70	5,078
02 Nov 15	49.80000 +0.90	51.81	49.50	51.30	2,653
30 Oct 15	48.90000 -1.50	50.70	48.60	50.70	2,528
29 Oct 15	50.39999 -1.20	52.20	50.10	51.60	3,815
28 Oct 15	51.60000 +1.20	53.40	50.40	51.60	4,173
27 Oct 15	50.39999 -0.30	53.10	50.40	50.70	3,736
26 Oct 15	50.70000 -0.60	53.10	49.70	51.60	3,833
23 Oct 15	51.30000 -2.40	54.60	50.70	53.10	4,023
22 Oct 15	53.70000 -0.90	55.48	51.60	54.30	6,058
21 Oct 15	54.60000 -2.40	58.50	53.40	55.80	9,989
20 Oct 15	57.00000 +4.20	76.50	55.80	66.00	131,567
19 Oct 15	52.80000 +0.00	53.10	50.70	52.50	1,839
16 Oct 15	52.80000 -1.80	57.30	52.80	55.50	3,658
15 Oct 15	54.60000 +2.40	55.50	50.10	52.50	1,476
14 Oct 15	52.20000 +0.30	52.80	49.50	52.10	2,896
13 Oct 15	51.90000 -0.90	53.37	51.60	53.10	1,704
12 Oct 15	52.80000 -3.60	56.70	52.20	56.70	1,338
09 Oct 15	56.40000 +0.00	56.40	54.60	56.40	1,254
08 Oct 15	56.40000 +2.40	56.40	53.10	54.60	3,707
07 Oct 15	54.00000 +1.50	55.50	51.90	52.20	3,102
06 Oct 15	52.50000 -0.30	54.00	51.30	52.80	955
05 Oct 15	52.80000 +3.90	53.70	49.50	49.50	2,550
02 Oct 15	48.90000 -0.60	55.80	48.90	49.80	10,833
01 Oct 15	49.50000 +2.40	49.50	45.00	47.70	3,589
30 Sep 15	47.10000 -0.08	48.00	43.46	48.00	6,882
29 Sep 15	47.18400 -6.52	52.80	46.20	52.80	11,320
28 Sep 15	53.70000 -5.70	59.70	51.00	59.70	11,020
25 Sep 15	59.40000 -0.30	62.10	56.40	59.70	6,512
24 Sep 15	59.70000 -3.00	63.60	58.20	63.60	4,372
23 Sep 15	62.69999 -2.70	66.33	61.50	64.50	3,141
22 Sep 15	65.40000 -1.80	67.50	63.30	67.50	5,023
21 Sep 15	67.20000 +0.00	68.70	63.00	68.70	9,016
18 Sep 15	67.20000 +4.95	68.10	62.10	62.10	9,159
17 Sep 15	62.25000 +0.30	63.90	61.80	62.10	2,856
16 Sep 15	61.95000 -0.75	65.85	61.80	62.40	3,993
15 Sep 15	62.69999 -1.20	67.35	60.30	64.80	14,080
14 Sep 15	63.90000 +4.20	65.10	58.50	60.30	17,810
11 Sep 15	59.70000 +4.20	59.70	53.70	54.00	32,395
10 Sep 15	55.50000 +0.27	57.00	54.00	55.50	8,117
09 Sep 15	55.23299 +0.63	59.40	54.90	57.00	10,168
08 Sep 15	54.60000 -1.20	59.40	54.30	59.40	4,380
04 Sep 15	55.80000 +1.50	56.40	53.70	53.70	2,862
03 Sep 15	54.30000 -3.00	58.61	53.70	57.30	5,917
02 Sep 15	57.30000 -0.30	58.50	55.20	57.30	8,408
01 Sep 15	57.59999 +0.30	57.90	55.20	57.90	8,202
31 Aug 15	57.30000 -0.30	60.60	56.70	60.60	5,508
28 Aug 15	57.59999 -0.30	59.70	56.40	58.80	6,362
27 Aug 15	57.89999 +2.40	59.70	56.40	57.90	13,360
26 Aug 15	55.50000 -1.80	58.05	54.00	57.90	14,035
25 Aug 15	57.30000 -0.30	60.30	53.10	60.30	26,023
24 Aug 15	57.59999 -3.90	60.90	53.70	60.90	21,028
21 Aug 15	61.50000 +0.00	70.20	59.70	61.20	50,465
20 Aug 15	61.50000 -13.50	73.50	61.50	73.50	69,142
19 Aug 15	74.99999 +19.20	126.60	73.50	84.00	1,434,254
18 Aug 15	55.80000 -1.80	58.31	55.80	58.20	3,191
17 Aug 15	57.59999 +2.10	59.40	56.10	57.00	2,067
14 Aug 15	55.50000 +0.90	56.10	54.00	55.50	2,050
13 Aug 15	54.60000 -4.50	59.70	54.60	56.32	3,648
12 Aug 15	59.10000 -0.90	60.90	57.30	60.90	2,850
11 Aug 15	60.00000 +3.00	63.02	54.60	54.60	8,312
10 Aug 15	57.00000 +0.90	60.00	55.20	55.20	1,423
07 Aug 15	56.10000 -3.90	61.80	55.20	61.50	4,807
06 Aug 15	60.00000 -5.70	66.60	59.70	66.60	5,494
05 Aug 15	65.70000 +5.10	67.80	60.00	61.50	4,343
04 Aug 15	60.59999 -0.10	63.76	58.50	62.10	5,698
03 Aug 15	60.69600 +2.20	66.00	60.00	60.00	8,629
31 Jul 15	58.50000 -2.10	62.40	58.50	60.60	3,789
30 Jul 15	60.59700 +1.50	61.80	57.60	61.80	9,211
29 Jul 15	59.10000 +1.20	62.70	57.30	59.70	9,112
28 Jul 15	57.89999 -3.60	70.20	56.40	63.00	19,986
27 Jul 15	61.49700 -15.90	76.80	58.50	76.80	7,383
24 Jul 15	77.39999 -7.20	84.30	76.50	84.00	3,437
23 Jul 15	84.59999 +0.18	84.90	83.40	83.70	318
22 Jul 15	84.41999 -1.38	87.00	82.20	86.92	618
21 Jul 15	85.79999 +0.00	88.50	84.30	86.26	1,357
20 Jul 15	85.79999 -1.20	89.10	85.50	86.40	1,414
17 Jul 15	87.00000 +1.20	87.30	83.40	87.30	737
16 Jul 15	85.79999 +0.75	87.90	84.30	84.90	1,042
15 Jul 15	85.05000 -2.85	87.00	82.80	87.00	3,109
14 Jul 15	87.89999 -0.30	90.00	87.00	89.37	3,752
13 Jul 15	88.20000 -1.50	90.00	86.40	90.00	1,645
10 Jul 15	89.70000 -0.30	91.20	88.50	90.00	1,379
09 Jul 15	89.99999 -0.90	92.10	90.00	90.90	263
08 Jul 15	90.89999 -1.20	93.60	90.00	92.70	520
07 Jul 15	92.09999 +0.60	93.00	88.80	91.50	835
06 Jul 15	91.49999 +0.30	92.10	87.60	89.40	940
02 Jul 15	91.19999 -0.60	95.70	87.00	92.70	643
01 Jul 15	91.80000 -0.60	93.45	90.00	93.00	1,154
30 Jun 15	92.39999 -3.30	96.30	88.95	94.20	3,141
29 Jun 15	95.70000 -1.80	97.20	94.80	97.20	2,525
26 Jun 15	97.49999 +1.50	98.10	93.90	96.00	7,091
25 Jun 15	95.99999 +1.20	97.50	93.30	95.40	2,144
24 Jun 15	94.80299 +0.00	98.10	93.60	96.60	2,148
23 Jun 15	94.80000 -2.40	96.90	93.30	96.30	2,904
22 Jun 15	97.20000 +2.10	99.90	92.10	96.00	3,425
19 Jun 15	95.10000 -2.10	97.80	91.80	96.30	14,750
18 Jun 15	97.20000 -0.90	102.90	95.10	96.30	3,778
17 Jun 15	98.09999 -5.40	107.70	96.00	105.00	7,749
16 Jun 15	103.49999 +2.40	109.20	99.00	100.50	6,437
15 Jun 15	101.09999 +6.60	104.40	95.40	95.40	9,549
12 Jun 15	94.50000 -12.30	109.80	87.00	108.90	17,301
11 Jun 15	106.79999 +15.90	112.50	91.20	93.60	24,741
10 Jun 15	90.89999 +0.00	93.00	89.40	91.20	5,006
09 Jun 15	90.89999 +0.00	95.70	88.20	93.15	2,307
08 Jun 15	90.89999 -3.30	97.50	90.30	94.50	4,332
05 Jun 15	94.20000 +3.90	94.20	85.50	87.00	5,086
04 Jun 15	90.30000 +0.60	91.20	82.80	89.70	6,165
03 Jun 15	89.70000 -5.70	97.50	87.60	94.61	5,059
02 Jun 15	95.39999 -1.05	99.60	93.60	99.60	1,092
01 Jun 15	96.44999 -2.85	103.20	93.60	98.70	1,776
29 May 15	99.30000 +0.30	102.00	93.30	102.00	1,154
28 May 15	98.99999 -4.05	105.00	93.30	102.30	3,183
27 May 15	103.05000 -10.95	114.90	97.51	114.90	3,796
26 May 15	113.99999 -1.50	116.40	112.80	115.20	730
22 May 15	115.49999 -1.20	120.00	113.10	117.00	1,138
21 May 15	116.70000 +0.90	121.50	113.10	121.50	1,485
20 May 15	115.79999 -5.70	121.50	115.50	121.50	1,801
19 May 15	121.50000 -3.00	129.30	120.00	127.80	3,257
18 May 15	124.49999 +4.50	129.30	119.10	123.00	4,500
15 May 15	119.99999 +3.00	124.20	117.00	123.00	881
14 May 15	116.99999 -3.00	123.00	112.80	118.20	1,026
13 May 15	119.99999 +0.00	124.50	114.30	124.50	1,219
12 May 15	119.99999 +4.80	124.50	102.00	112.50	5,819
11 May 15	115.19999 +6.31	115.50	105.00	110.10	1,915
08 May 15	108.88799 +5.26	115.50	105.00	105.30	9,091
07 May 15	103.62899 -4.97	108.57	97.20	102.60	2,253
06 May 15	108.59999 +9.60	109.50	93.00	99.00	2,596
05 May 15	98.99999 +7.50	99.00	93.00	93.00	2,268
04 May 15	91.49999 -3.30	97.80	85.50	97.80	535
01 May 15	94.80000 +0.30	97.50	89.40	97.50	2,337
30 Apr 15	94.50000 +4.20	95.85	90.00	95.85	599
29 Apr 15	90.30000 -0.60	96.00	87.00	96.00	1,146
28 Apr 15	90.89999 +0.30	94.50	84.00	94.50	1,158
27 Apr 15	90.59999 -14.40	105.00	84.30	105.00	5,658
24 Apr 15	104.99999 +9.60	112.50	97.20	99.90	8,702
23 Apr 15	95.39999 -2.10	100.50	93.30	100.50	1,219
22 Apr 15	97.49999 +14.40	100.50	88.50	88.50	4,108
21 Apr 15	83.09999 +0.60	84.00	82.50	83.12	752
20 Apr 15	82.49999 -12.60	94.80	78.90	90.90	755
17 Apr 15	95.10000 +2.10	96.00	82.50	90.00	1,615
16 Apr 15	92.99999 -9.00	116.40	82.50	96.00	9,280
15 Apr 15	102.00000 +6.60	106.05	97.80	98.70	1,703
14 Apr 15	95.39999 -6.30	102.00	89.40	101.40	3,700
13 Apr 15	101.70000 +14.70	102.90	78.90	84.00	2,420
10 Apr 15	87.00000 -3.00	87.00	82.50	85.20	2,040
09 Apr 15	89.99999 +4.20	90.00	85.50	85.80	513
08 Apr 15	85.79999 -1.20	85.80	85.80	85.80	33
07 Apr 15	87.00000 -1.50	88.50	86.10	88.50	363
06 Apr 15	88.49999 +1.50	90.00	85.50	87.00	1,557
02 Apr 15	87.00000 +0.00	87.00	86.70	86.70	33
01 Apr 15	87.00000 +2.70	87.00	84.33	84.60	1,260
31 Mar 15	84.30000 -2.10	86.70	78.90	86.70	303
30 Mar 15	86.40000 +3.30	87.00	84.00	87.00	77
27 Mar 15	83.09999 +0.00	86.70	83.10	86.70	37
26 Mar 15	83.09999 -0.54	84.00	82.50	84.00	1,053
25 Mar 15	83.64000 +0.36	84.00	82.50	84.00	203
24 Mar 15	83.28000 +0.78	85.50	82.50	85.50	230
23 Mar 15	82.49999 -7.20	87.00	82.50	87.00	290
20 Mar 15	89.70000 +0.00	90.00	89.70	89.70	113
19 Mar 15	89.70000 +0.06	90.00	85.50	90.00	107
18 Mar 15	89.63999 -0.36	89.64	89.64	89.64	37
17 Mar 15	89.99999 -1.50	90.00	88.50	88.50	53
16 Mar 15	91.49999 -0.90	93.00	88.62	93.00	187
13 Mar 15	92.39999 +2.40	92.40	92.40	92.40	7
12 Mar 15	89.99999 -1.50	90.00	88.50	88.50	83
11 Mar 15	91.49999 +0.00	91.50	87.00	91.50	693
10 Mar 15	91.49999 -1.08	91.50	91.20	91.50	173
09 Mar 15	92.57999 +2.58	97.50	89.70	91.50	1,550
06 Mar 15	89.99999 -3.00	93.00	90.00	90.60	630
05 Mar 15	92.99999 +6.00	93.00	87.00	87.00	90
04 Mar 15	87.00000 +7.50	87.00	76.50	79.50	503
03 Mar 15	79.50000 +4.80	79.50	69.00	69.00	290
02 Mar 15	74.70000 -0.30	76.80	69.60	76.50	390
27 Feb 15	74.99999 +0.00	76.50	67.80	75.00	523
26 Feb 15	74.99999 +14.40	75.00	60.00	60.30	3,013
25 Feb 15	60.59999 -3.00	63.00	60.60	63.00	750
24 Feb 15	63.59999 -1.50	66.00	62.25	66.00	1,120
23 Feb 15	65.10000 +0.60	65.10	65.10	65.10	20
20 Feb 15	64.50000 -0.90	65.10	63.00	63.00	620
19 Feb 15	65.40000 +2.40	65.40	65.40	65.40	17
18 Feb 15	62.99999 -2.40	65.40	63.00	65.40	253
17 Feb 15	65.40000 +1.80	66.60	63.60	63.60	733
13 Feb 15	63.59999 -2.40	66.60	63.00	64.50	247
12 Feb 15	66.00000 +3.00	66.60	63.00	63.00	480
11 Feb 15	62.99999 +0.00	64.50	61.02	63.30	470
10 Feb 15	62.99999 -0.30	63.00	61.50	63.00	50
09 Feb 15	63.29999 +1.68	63.30	63.00	63.00	93
06 Feb 15	61.61999 +0.21	66.00	61.50	66.00	113
05 Feb 15	61.40999 -3.09	64.50	60.30	64.50	80
04 Feb 15	64.50000 +3.90	64.50	60.30	61.50	237
03 Feb 15	60.59999 -2.10	60.60	60.30	60.60	857
02 Feb 15	62.69999 -0.30	63.00	62.70	63.00	163
30 Jan 15	62.99999 -2.61	67.20	61.80	65.40	77
29 Jan 15	65.61000 -0.69	68.10	60.90	68.10	117
28 Jan 15	66.30000 -7.20	69.00	66.30	69.00	40
27 Jan 15	73.50000 +7.50	73.50	66.00	66.00	17
26 Jan 15	66.00000 -1.20	69.00	66.00	69.00	557
23 Jan 15	67.20000 +1.20	69.00	66.00	69.00	113
22 Jan 15	66.00000 +6.00	73.80	66.00	73.80	187
21 Jan 15	60.00000 -7.50	75.00	60.00	75.00	283
20 Jan 15	67.49999 -6.00	67.80	67.50	67.80	87
16 Jan 15	73.50000 -6.00	73.50	71.40	71.40	167
15 Jan 15	79.50000 +3.00	83.40	71.70	78.90	293
14 Jan 15	76.49999 -4.20	76.80	75.30	76.50	403
13 Jan 15	80.70000 -1.80	80.70	78.60	78.60	433
12 Jan 15	82.49999 -7.80	90.30	76.80	90.30	157
09 Jan 15	90.30000 +3.30	94.50	90.00	90.00	1,370
08 Jan 15	87.00000 +0.00	87.00	84.60	85.50	237
07 Jan 15	87.00000 +3.00	90.00	84.90	84.90	157
06 Jan 15	83.99999 +2.70	91.20	77.40	82.20	567
05 Jan 15	81.30000 -3.90	85.20	81.30	85.20	153
02 Jan 15	85.19999 -4.50	86.70	85.20	85.20	37
31 Dec 14	89.70000 +4.20	96.00	81.60	85.50	503
30 Dec 14	85.49999 +1.80	89.70	82.80	89.70	30
29 Dec 14	83.70000 +2.10	89.70	83.70	89.70	73
26 Dec 14	81.60000 -0.90	90.00	81.30	86.70	50
24 Dec 14	82.49999 -7.50	88.80	82.50	88.80	153
23 Dec 14	89.99999 +0.00	91.20	85.50	91.20	517
22 Dec 14	89.99999 -9.00	94.50	86.10	93.60	243
19 Dec 14	98.99999 -9.00	103.50	91.50	103.50	310
18 Dec 14	107.99999 +6.60	108.00	96.30	99.00	1,100
17 Dec 14	101.39999 -6.60	109.50	99.00	109.50	303
16 Dec 14	107.99999 -3.00	109.50	105.00	109.50	153
15 Dec 14	110.99999 +0.00	111.00	111.00	111.00	167
12 Dec 14	110.99999 -6.00	115.50	111.00	115.50	380
11 Dec 14	116.99999 +0.00	119.40	112.50	119.40	363
10 Dec 14	116.99999 -3.00	120.00	115.50	120.00	353
09 Dec 14	119.99999 +0.30	120.00	115.50	119.70	323
08 Dec 14	119.69999 -28.80	120.00	105.00	120.00	637
05 Dec 14	148.49998 +54.00	148.50	94.50	94.50	447
04 Dec 14	94.50000 -7.50	99.00	90.00	99.00	1,000
03 Dec 14	102.00000 -5.70	102.00	91.80	94.50	247
02 Dec 14	107.69999 -12.30	120.60	90.30	120.60	253
01 Dec 14	119.99999 +30.00	120.00	90.00	90.00	613
28 Nov 14	89.99999 -1.50	90.00	90.00	90.00	663
26 Nov 14	91.49999 +1.50	91.50	90.00	91.50	543
25 Nov 14	89.99999 +1.50	93.00	90.00	90.00	550
24 Nov 14	88.49999 -4.50	99.00	88.50	99.00	110
21 Nov 14	92.99999 -6.00	94.50	93.00	94.50	153
20 Nov 14	98.99999 +4.50	99.00	99.00	99.00	70
19 Nov 14	94.50000 -3.00	97.50	90.30	97.50	200
18 Nov 14	97.49999 +0.00	97.50	90.30	96.00	180
17 Nov 14	97.49999 -7.50	97.50	97.50	97.50	183
14 Nov 14	104.99999 -30.00	139.50	105.00	135.00	293
13 Nov 14	134.99998 +45.00	135.00	105.00	105.00	107
12 Nov 14	89.99999 +0.00	90.00	90.00	90.00	67
11 Nov 14	89.99999 +0.00	90.00	90.00	90.00	13